KissMeData/291230/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	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-40	5	-1.56	423122495	166345	78.26	2540	2580	2515	3325	1795	2560	2543.84	0.27	-345	2660	2610	2580	2530	2500	2595	2515	44	765	100	1790	5	1	44083393	1111	-45.82	3.65	12	0.38	-55.00	690.00	5430	20230605	-53.59	2400	20231024	5.00	4995	-49.55	20240110	2500	0.80	20240416	5430	-53.59	20230605	2400	5.00	20231024	4.40	N	291230	100	44 억	117203	N	N	N	N
3	20240531	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-25	5	-0.98	337799400	132536	62.35	2540	2580	2535	3325	1795	2560	2548.74	0.27	-3584	2660	2610	2580	2530	2500	2595	2515	44	765	100	1790	5	1	44083393	1118	-46.09	3.67	12	0.30	-55.00	690.00	5430	20230605	-53.31	2400	20231024	5.62	4995	-49.25	20240110	2500	1.40	20240416	5430	-53.31	20230605	2400	5.62	20231024	4.40	N	291230	100	44 억	117203	N	N	N	N
4	20240531	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-20	5	-0.78	246105980	96494	45.40	2540	2580	2535	3325	1795	2560	2550.48	0.27	-2913	2660	2610	2580	2530	2500	2595	2515	44	765	100	1790	5	1	44083393	1120	-46.18	3.68	12	0.22	-55.00	690.00	5430	20230605	-53.22	2400	20231024	5.83	4995	-49.15	20240110	2500	1.60	20240416	5430	-53.22	20230605	2400	5.83	20231024	4.40	N	291230	100	44 억	117203	N	N	N	N
5	20240531	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-5	5	-0.20	201308665	78902	37.12	2540	2580	2540	3325	1795	2560	2551.38	0.27	-1552	2660	2610	2580	2530	2500	2595	2515	44	765	100	1790	5	1	44083393	1126	-46.45	3.70	12	0.18	-55.00	690.00	5430	20230605	-52.95	2400	20231024	6.46	4995	-48.85	20240110	2500	2.20	20240416	5430	-52.95	20230605	2400	6.46	20231024	4.40	N	291230	100	44 억	117203	N	N	N	N
6	20240531	121141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	0	3	0.00	184287455	72224	33.98	2540	2580	2540	3325	1795	2560	2551.61	0.27	-800	2660	2610	2580	2530	2500	2595	2515	44	765	100	1790	5	1	44083393	1129	-46.55	3.71	12	0.16	-55.00	690.00	5430	20230605	-52.85	2400	20231024	6.67	4995	-48.75	20240110	2500	2.40	20240416	5430	-52.85	20230605	2400	6.67	20231024	4.40	N	291230	100	44 억	117203	N	N	N	N
7	20240531	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	5	2	0.20	156803140	61457	28.91	2540	2580	2540	3325	1795	2560	2551.43	0.27	-681	2660	2610	2580	2530	2500	2595	2515	44	765	100	1790	5	1	44083393	1131	-46.64	3.72	12	0.14	-55.00	690.00	5430	20230605	-52.76	2400	20231024	6.88	4995	-48.65	20240110	2500	2.60	20240416	5430	-52.76	20230605	2400	6.88	20231024	4.40	N	291230	100	44 억	117203	N	N	N	N
8	20240531	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-15	5	-0.59	123562720	48444	22.79	2540	2580	2540	3325	1795	2560	2550.63	0.27	1336	2660	2610	2580	2530	2500	2595	2515	44	765	100	1790	5	1	44083393	1122	-46.27	3.69	12	0.11	-55.00	690.00	5430	20230605	-53.13	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240416	5430	-53.13	20230605	2400	6.04	20231024	4.40	N	291230	100	44 억	117203	N	N	N	N
9	20240531	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	20	2	0.78	61058235	23958	11.27	2540	2580	2540	3325	1795	2560	2548.55	0.27	6138	2660	2610	2580	2530	2500	2595	2515	44	765	100	1790	5	1	44083393	1137	-46.91	3.74	12	0.05	-55.00	690.00	5430	20230605	-52.49	2400	20231024	7.50	4995	-48.35	20240110	2500	3.20	20240416	5430	-52.49	20230605	2400	7.50	20231024	4.40	N	291230	100	44 억	117203	N	N	N	N
10	20240530	161134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-50	5	-1.92	536913490	208771	122.81	2580	2630	2550	3390	1830	2610	2572.07	0.30	-14155	2703	2656	2628	2581	2553	2642	2567	44	780	100	1820	5	1	44083393	1129	-46.55	3.71	12	0.47	-55.00	690.00	5430	20230605	-52.85	2400	20231024	6.67	4995	-48.75	20240110	2500	2.40	20240416	5430	-52.85	20230605	2400	6.67	20231024	4.45	N	291230	100	44 억	131793	N	N	N	N
11	20240530	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-45	5	-1.72	506741110	196993	115.88	2580	2630	2550	3390	1830	2610	2572.37	0.30	-12903	2703	2656	2628	2581	2553	2642	2567	44	780	100	1820	5	1	44083393	1131	-46.64	3.72	12	0.45	-55.00	690.00	5430	20230605	-52.76	2400	20231024	6.88	4995	-48.65	20240110	2500	2.60	20240416	5430	-52.76	20230605	2400	6.88	20231024	4.45	N	291230	100	44 억	131793	N	N	N	N
12	20240530	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-55	5	-2.11	437010460	169784	99.87	2580	2630	2550	3390	1830	2610	2573.91	0.30	-10240	2703	2656	2628	2581	2553	2642	2567	44	780	100	1820	5	1	44083393	1126	-46.45	3.70	12	0.39	-55.00	690.00	5430	20230605	-52.95	2400	20231024	6.46	4995	-48.85	20240110	2500	2.20	20240416	5430	-52.95	20230605	2400	6.46	20231024	4.45	N	291230	100	44 억	131793	N	N	N	N
13	20240530	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-40	5	-1.53	381882650	148252	87.21	2580	2630	2560	3390	1830	2610	2575.89	0.30	-3062	2703	2656	2628	2581	2553	2642	2567	44	780	100	1820	5	1	44083393	1133	-46.73	3.72	12	0.34	-55.00	690.00	5430	20230605	-52.67	2400	20231024	7.08	4995	-48.55	20240110	2500	2.80	20240416	5430	-52.67	20230605	2400	7.08	20231024	4.45	N	291230	100	44 억	131793	N	N	N	N
14	20240530	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-45	5	-1.72	332064480	128813	75.77	2580	2630	2560	3390	1830	2610	2577.86	0.30	4361	2703	2656	2628	2581	2553	2642	2567	44	780	100	1820	5	1	44083393	1131	-46.64	3.72	12	0.29	-55.00	690.00	5430	20230605	-52.76	2400	20231024	6.88	4995	-48.65	20240110	2500	2.60	20240416	5430	-52.76	20230605	2400	6.88	20231024	4.45	N	291230	100	44 억	131793	N	N	N	N
15	20240530	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-30	5	-1.15	226572420	87758	51.62	2580	2630	2565	3390	1830	2610	2581.76	0.30	15209	2703	2656	2628	2581	2553	2642	2567	44	780	100	1820	5	1	44083393	1137	-46.91	3.74	12	0.20	-55.00	690.00	5430	20230605	-52.49	2400	20231024	7.50	4995	-48.35	20240110	2500	3.20	20240416	5430	-52.49	20230605	2400	7.50	20231024	4.45	N	291230	100	44 억	131793	N	N	N	N
16	20240530	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-25	5	-0.96	135804650	52561	30.92	2580	2630	2565	3390	1830	2610	2583.72	0.30	4235	2703	2656	2628	2581	2553	2642	2567	44	780	100	1820	5	1	44083393	1140	-47.00	3.75	12	0.12	-55.00	690.00	5430	20230605	-52.39	2400	20231024	7.71	4995	-48.25	20240110	2500	3.40	20240416	5430	-52.39	20230605	2400	7.71	20231024	4.45	N	291230	100	44 억	131793	N	N	N	N
17	20240530	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-35	5	-1.34	38141005	14819	8.72	2580	2610	2565	3390	1830	2610	2573.62	0.30	457	2703	2656	2628	2581	2553	2642	2567	44	780	100	1820	5	1	44083393	1135	-46.82	3.73	12	0.03	-55.00	690.00	5430	20230605	-52.58	2400	20231024	7.29	4995	-48.45	20240110	2500	3.00	20240416	5430	-52.58	20230605	2400	7.29	20231024	4.45	N	291230	100	44 억	131793	N	N	N	N
18	20240529	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-20	5	-0.76	433582575	165171	94.51	2630	2675	2600	3415	1845	2630	2625.10	0.31	-5575	2716	2672	2636	2592	2556	2695	2615	44	785	100	1840	5	1	44083393	1151	-47.45	3.78	12	0.37	-55.00	690.00	5430	20230605	-51.93	2400	20231024	8.75	4995	-47.75	20240110	2500	4.40	20240416	5430	-51.93	20230605	2400	8.75	20231024	4.50	N	291230	100	44 억	137368	N	N	N	N
19	20240529	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-15	5	-0.57	420252795	160063	91.59	2630	2675	2600	3415	1845	2630	2625.55	0.31	-5418	2716	2672	2636	2592	2556	2695	2615	44	785	100	1840	5	1	44083393	1153	-47.55	3.79	12	0.36	-55.00	690.00	5430	20230605	-51.84	2400	20231024	8.96	4995	-47.65	20240110	2500	4.60	20240416	5430	-51.84	20230605	2400	8.96	20231024	4.50	N	291230	100	44 억	137368	N	N	N	N
20	20240529	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	0	3	0.00	272250630	103359	59.14	2630	2675	2620	3415	1845	2630	2634.03	0.31	-1633	2716	2672	2636	2592	2556	2695	2615	44	785	100	1840	5	1	44083393	1159	-47.82	3.81	12	0.23	-55.00	690.00	5430	20230605	-51.57	2400	20231024	9.58	4995	-47.35	20240110	2500	5.20	20240416	5430	-51.57	20230605	2400	9.58	20231024	4.50	N	291230	100	44 억	137368	N	N	N	N
21	20240529	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	5	2	0.19	224715660	85267	48.79	2630	2675	2620	3415	1845	2630	2635.44	0.31	755	2716	2672	2636	2592	2556	2695	2615	44	785	100	1840	5	1	44083393	1162	-47.91	3.82	12	0.19	-55.00	690.00	5430	20230605	-51.47	2400	20231024	9.79	4995	-47.25	20240110	2500	5.40	20240416	5430	-51.47	20230605	2400	9.79	20231024	4.50	N	291230	100	44 억	137368	N	N	N	N
22	20240529	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-5	5	-0.19	170963760	64844	37.10	2630	2675	2620	3415	1845	2630	2636.54	0.31	2324	2716	2672	2636	2592	2556	2695	2615	44	785	100	1840	5	1	44083393	1157	-47.73	3.80	12	0.15	-55.00	690.00	5430	20230605	-51.66	2400	20231024	9.38	4995	-47.45	20240110	2500	5.00	20240416	5430	-51.66	20230605	2400	9.38	20231024	4.50	N	291230	100	44 억	137368	N	N	N	N
23	20240529	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	5	2	0.19	145225040	55057	31.50	2630	2675	2620	3415	1845	2630	2637.72	0.31	2128	2716	2672	2636	2592	2556	2695	2615	44	785	100	1840	5	1	44083393	1162	-47.91	3.82	12	0.12	-55.00	690.00	5430	20230605	-51.47	2400	20231024	9.79	4995	-47.25	20240110	2500	5.40	20240416	5430	-51.47	20230605	2400	9.79	20231024	4.50	N	291230	100	44 억	137368	N	N	N	N
24	20240529	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-5	5	-0.19	119944540	45478	26.02	2630	2675	2620	3415	1845	2630	2637.42	0.31	3733	2716	2672	2636	2592	2556	2695	2615	44	785	100	1840	5	1	44083393	1157	-47.73	3.80	12	0.10	-55.00	690.00	5430	20230605	-51.66	2400	20231024	9.38	4995	-47.45	20240110	2500	5.00	20240416	5430	-51.66	20230605	2400	9.38	20231024	4.50	N	291230	100	44 억	137368	N	N	N	N
25	20240529	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	30	2	1.14	53508445	20236	11.58	2630	2675	2620	3415	1845	2630	2644.22	0.31	159	2716	2672	2636	2592	2556	2695	2615	44	785	100	1840	5	1	44083393	1173	-48.36	3.86	12	0.05	-55.00	690.00	5430	20230605	-51.01	2400	20231024	10.83	4995	-46.75	20240110	2500	6.40	20240416	5430	-51.01	20230605	2400	10.83	20231024	4.50	N	291230	100	44 억	137368	N	N	N	N
26	20240528	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-5	5	-0.19	455863395	173012	53.70	2615	2680	2600	3425	1845	2635	2634.88	0.31	467	2728	2681	2643	2596	2558	2662	2577	44	790	100	1840	5	1	44083393	1159	-47.82	3.81	12	0.39	-55.00	690.00	5430	20230605	-51.57	2400	20231024	9.58	4995	-47.35	20240110	2500	5.20	20240416	5430	-51.57	20230605	2400	9.58	20231024	4.58	N	291230	100	44 억	136792	N	N	N	N
27	20240528	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	0	3	0.00	425195735	161351	50.08	2615	2680	2600	3425	1845	2635	2635.22	0.31	1350	2728	2681	2643	2596	2558	2662	2577	44	790	100	1840	5	1	44083393	1162	-47.91	3.82	12	0.37	-55.00	690.00	5430	20230605	-51.47	2400	20231024	9.79	4995	-47.25	20240110	2500	5.40	20240416	5430	-51.47	20230605	2400	9.79	20231024	4.58	N	291230	100	44 억	136792	N	N	N	N
28	20240528	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	0	3	0.00	374151695	141970	44.07	2615	2680	2600	3425	1845	2635	2635.43	0.31	-4732	2728	2681	2643	2596	2558	2662	2577	44	790	100	1840	5	1	44083393	1162	-47.91	3.82	12	0.32	-55.00	690.00	5430	20230605	-51.47	2400	20231024	9.79	4995	-47.25	20240110	2500	5.40	20240416	5430	-51.47	20230605	2400	9.79	20231024	4.58	N	291230	100	44 억	136792	N	N	N	N
29	20240528	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-5	5	-0.19	328295875	124569	38.66	2615	2680	2600	3425	1845	2635	2635.45	0.31	-5046	2728	2681	2643	2596	2558	2662	2577	44	790	100	1840	5	1	44083393	1159	-47.82	3.81	12	0.28	-55.00	690.00	5430	20230605	-51.57	2400	20231024	9.58	4995	-47.35	20240110	2500	5.20	20240416	5430	-51.57	20230605	2400	9.58	20231024	4.58	N	291230	100	44 억	136792	N	N	N	N
30	20240528	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	5	2	0.19	305420040	115872	35.96	2615	2680	2600	3425	1845	2635	2635.84	0.31	-3988	2728	2681	2643	2596	2558	2662	2577	44	790	100	1840	5	1	44083393	1164	-48.00	3.83	12	0.26	-55.00	690.00	5430	20230605	-51.38	2400	20231024	10.00	4995	-47.15	20240110	2500	5.60	20240416	5430	-51.38	20230605	2400	10.00	20231024	4.58	N	291230	100	44 억	136792	N	N	N	N
31	20240528	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	0	3	0.00	269465465	102210	31.72	2615	2680	2600	3425	1845	2635	2636.39	0.31	-3371	2728	2681	2643	2596	2558	2662	2577	44	790	100	1840	5	1	44083393	1162	-47.91	3.82	12	0.23	-55.00	690.00	5430	20230605	-51.47	2400	20231024	9.79	4995	-47.25	20240110	2500	5.40	20240416	5430	-51.47	20230605	2400	9.79	20231024	4.58	N	291230	100	44 억	136792	N	N	N	N
32	20240528	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-15	5	-0.57	226540690	85921	26.67	2615	2680	2600	3425	1845	2635	2636.62	0.31	-2302	2728	2681	2643	2596	2558	2662	2577	44	790	100	1840	5	1	44083393	1155	-47.64	3.80	12	0.19	-55.00	690.00	5430	20230605	-51.75	2400	20231024	9.17	4995	-47.55	20240110	2500	4.80	20240416	5430	-51.75	20230605	2400	9.17	20231024	4.58	N	291230	100	44 억	136792	N	N	N	N
33	20240528	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	15	2	0.57	25959550	9879	3.07	2615	2650	2615	3425	1845	2635	2627.75	0.31	2309	2728	2681	2643	2596	2558	2662	2577	44	790	100	1840	5	1	44083393	1168	-48.18	3.84	12	0.02	-55.00	690.00	5430	20230605	-51.20	2400	20231024	10.42	4995	-46.95	20240110	2500	6.00	20240416	5430	-51.20	20230605	2400	10.42	20231024	4.58	N	291230	100	44 억	136792	N	N	N	N
34	20240527	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-20	5	-0.75	839140130	319273	83.02	2650	2690	2605	3450	1860	2655	2628.17	0.26	20730	2775	2715	2685	2625	2595	2700	2610	44	795	100	1850	5	1	44083393	1162	-47.91	3.82	12	0.72	-55.00	690.00	5430	20230605	-51.47	2400	20231024	9.79	4995	-47.25	20240110	2500	5.40	20240416	5430	-51.47	20230605	2400	9.79	20231024	4.62	N	291230	100	44 억	116171	N	N	N	N
35	20240527	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-25	5	-0.94	794579735	302358	78.62	2650	2690	2605	3450	1860	2655	2627.94	0.26	22095	2775	2715	2685	2625	2595	2700	2610	44	795	100	1850	5	1	44083393	1159	-47.82	3.81	12	0.69	-55.00	690.00	5430	20230605	-51.57	2400	20231024	9.58	4995	-47.35	20240110	2500	5.20	20240416	5430	-51.57	20230605	2400	9.58	20231024	4.62	N	291230	100	44 억	116171	N	N	N	N
36	20240527	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-35	5	-1.32	732418585	278659	72.45	2650	2690	2605	3450	1860	2655	2628.37	0.26	12407	2775	2715	2685	2625	2595	2700	2610	44	795	100	1850	5	1	44083393	1155	-47.64	3.80	12	0.63	-55.00	690.00	5430	20230605	-51.75	2400	20231024	9.17	4995	-47.55	20240110	2500	4.80	20240416	5430	-51.75	20230605	2400	9.17	20231024	4.62	N	291230	100	44 억	116171	N	N	N	N
37	20240527	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-35	5	-1.32	620271780	235720	61.29	2650	2690	2605	3450	1860	2655	2631.39	0.26	16191	2775	2715	2685	2625	2595	2700	2610	44	795	100	1850	5	1	44083393	1155	-47.64	3.80	12	0.53	-55.00	690.00	5430	20230605	-51.75	2400	20231024	9.17	4995	-47.55	20240110	2500	4.80	20240416	5430	-51.75	20230605	2400	9.17	20231024	4.62	N	291230	100	44 억	116171	N	N	N	N
38	20240527	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-30	5	-1.13	527114925	200070	52.02	2650	2690	2610	3450	1860	2655	2634.65	0.26	15641	2775	2715	2685	2625	2595	2700	2610	44	795	100	1850	5	1	44083393	1157	-47.73	3.80	12	0.45	-55.00	690.00	5430	20230605	-51.66	2400	20231024	9.38	4995	-47.45	20240110	2500	5.00	20240416	5430	-51.66	20230605	2400	9.38	20231024	4.62	N	291230	100	44 억	116171	N	N	N	N
39	20240527	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-40	5	-1.51	438403580	166184	43.21	2650	2690	2610	3450	1860	2655	2638.06	0.26	9192	2775	2715	2685	2625	2595	2700	2610	44	795	100	1850	5	1	44083393	1153	-47.55	3.79	12	0.38	-55.00	690.00	5430	20230605	-51.84	2400	20231024	8.96	4995	-47.65	20240110	2500	4.60	20240416	5430	-51.84	20230605	2400	8.96	20231024	4.62	N	291230	100	44 억	116171	N	N	N	N
40	20240527	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-30	5	-1.13	313325055	118420	30.79	2650	2690	2610	3450	1860	2655	2645.88	0.26	11939	2775	2715	2685	2625	2595	2700	2610	44	795	100	1850	5	1	44083393	1157	-47.73	3.80	12	0.27	-55.00	690.00	5430	20230605	-51.66	2400	20231024	9.38	4995	-47.45	20240110	2500	5.00	20240416	5430	-51.66	20230605	2400	9.38	20231024	4.62	N	291230	100	44 억	116171	N	N	N	N
41	20240527	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	119216800	44922	11.68	2650	2690	2640	3450	1860	2655	2653.86	0.26	11217	2775	2715	2685	2625	2595	2700	2610	44	795	100	1850	5	1	44083393	1168	-48.18	3.84	12	0.10	-55.00	690.00	5430	20230605	-51.20	2400	20231024	10.42	4995	-46.95	20240110	2500	6.00	20240416	5430	-51.20	20230605	2400	10.42	20231024	4.62	N	291230	100	44 억	116171	N	N	N	N
42	20240524	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-90	5	-3.28	1032651340	382413	129.20	2730	2745	2655	3565	1925	2745	2700.50	0.37	-44217	2848	2796	2738	2686	2628	2767	2657	44	820	100	1920	5	1	44083393	1170	-48.27	3.85	12	0.87	-55.00	690.00	5430	20230605	-51.10	2400	20231024	10.62	4995	-46.85	20240110	2500	6.20	20240416	5430	-51.10	20230605	2400	10.62	20231024	4.62	N	291230	100	44 억	161428	N	N	N	N
43	20240524	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-80	5	-2.91	950796080	351636	118.81	2730	2745	2665	3565	1925	2745	2703.92	0.37	-43580	2848	2796	2738	2686	2628	2767	2657	44	820	100	1920	5	1	44083393	1175	-48.45	3.86	12	0.80	-55.00	690.00	5430	20230605	-50.92	2400	20231024	11.04	4995	-46.65	20240110	2500	6.60	20240416	5430	-50.92	20230605	2400	11.04	20231024	4.62	N	291230	100	44 억	161428	N	N	N	N
44	20240524	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-55	5	-2.00	701755285	258665	87.39	2730	2745	2690	3565	1925	2745	2712.99	0.37	-22653	2848	2796	2738	2686	2628	2767	2657	44	820	100	1920	5	1	44083393	1186	-48.91	3.90	12	0.59	-55.00	690.00	5430	20230605	-50.46	2400	20231024	12.08	4995	-46.15	20240110	2500	7.60	20240416	5430	-50.46	20230605	2400	12.08	20231024	4.62	N	291230	100	44 억	161428	N	N	N	N
45	20240524	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-50	5	-1.82	625439135	230333	77.82	2730	2745	2690	3565	1925	2745	2715.37	0.37	-19192	2848	2796	2738	2686	2628	2767	2657	44	820	100	1920	5	1	44083393	1188	-49.00	3.91	12	0.52	-55.00	690.00	5430	20230605	-50.37	2400	20231024	12.29	4995	-46.05	20240110	2500	7.80	20240416	5430	-50.37	20230605	2400	12.29	20231024	4.62	N	291230	100	44 억	161428	N	N	N	N
46	20240524	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-30	5	-1.09	369914820	135936	45.93	2730	2745	2710	3565	1925	2745	2721.24	0.37	28268	2848	2796	2738	2686	2628	2767	2657	44	820	100	1920	5	1	44083393	1197	-49.36	3.93	12	0.31	-55.00	690.00	5430	20230605	-50.00	2400	20231024	13.12	4995	-45.65	20240110	2500	8.60	20240416	5430	-50.00	20230605	2400	13.12	20231024	4.62	N	291230	100	44 억	161428	N	N	N	N
47	20240524	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-25	5	-0.91	304020400	111697	37.74	2730	2745	2710	3565	1925	2745	2721.83	0.37	29248	2848	2796	2738	2686	2628	2767	2657	44	820	100	1920	5	1	44083393	1199	-49.45	3.94	12	0.25	-55.00	690.00	5430	20230605	-49.91	2400	20231024	13.33	4995	-45.55	20240110	2500	8.80	20240416	5430	-49.91	20230605	2400	13.33	20231024	4.62	N	291230	100	44 억	161428	N	N	N	N
48	20240524	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-20	5	-0.73	151596715	55693	18.82	2730	2745	2710	3565	1925	2745	2721.99	0.37	6947	2848	2796	2738	2686	2628	2767	2657	44	820	100	1920	5	1	44083393	1201	-49.55	3.95	12	0.13	-55.00	690.00	5430	20230605	-49.82	2400	20231024	13.54	4995	-45.45	20240110	2500	9.00	20240416	5430	-49.82	20230605	2400	13.54	20231024	4.62	N	291230	100	44 억	161428	N	N	N	N
49	20240524	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-30	5	-1.09	61742225	22696	7.67	2730	2735	2710	3565	1925	2745	2720.37	0.37	-1835	2848	2796	2738	2686	2628	2767	2657	44	820	100	1920	5	1	44083393	1197	-49.36	3.93	12	0.05	-55.00	690.00	5430	20230605	-50.00	2400	20231024	13.12	4995	-45.65	20240110	2500	8.60	20240416	5430	-50.00	20230605	2400	13.12	20231024	4.62	N	291230	100	44 억	161428	N	N	N	N
50	20240523	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-25	5	-0.90	790444310	287579	35.15	2765	2790	2680	3600	1940	2770	2748.64	0.23	60817	2853	2811	2778	2736	2703	2795	2720	44	830	100	1930	5	1	44083393	1210	-49.91	3.98	12	0.65	-55.00	690.00	5430	20230605	-49.45	2400	20231024	14.38	4995	-45.05	20240110	2500	9.80	20240416	5430	-49.45	20230605	2400	14.38	20231024	4.68	N	291230	100	44 억	100560	N	N	N	N
51	20240523	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-10	5	-0.36	699339715	254447	31.10	2765	2790	2680	3600	1940	2770	2748.47	0.23	53512	2853	2811	2778	2736	2703	2795	2720	44	830	100	1930	5	1	44083393	1217	-50.18	4.00	12	0.58	-55.00	690.00	5430	20230605	-49.17	2400	20231024	15.00	4995	-44.74	20240110	2500	10.40	20240416	5430	-49.17	20230605	2400	15.00	20231024	4.68	N	291230	100	44 억	100560	N	N	N	N
52	20240523	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	5	2	0.18	606912340	221049	27.02	2765	2790	2680	3600	1940	2770	2745.60	0.23	54092	2853	2811	2778	2736	2703	2795	2720	44	830	100	1930	5	1	44083393	1223	-50.45	4.02	12	0.50	-55.00	690.00	5430	20230605	-48.90	2400	20231024	15.62	4995	-44.44	20240110	2500	11.00	20240416	5430	-48.90	20230605	2400	15.62	20231024	4.68	N	291230	100	44 억	100560	N	N	N	N
53	20240523	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	10	2	0.36	556108895	202775	24.78	2765	2780	2680	3600	1940	2770	2742.49	0.23	53401	2853	2811	2778	2736	2703	2795	2720	44	830	100	1930	5	1	44083393	1226	-50.55	4.03	12	0.46	-55.00	690.00	5430	20230605	-48.80	2400	20231024	15.83	4995	-44.34	20240110	2500	11.20	20240416	5430	-48.80	20230605	2400	15.83	20231024	4.68	N	291230	100	44 억	100560	N	N	N	N
54	20240523	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	0	3	0.00	524342240	191313	23.38	2765	2780	2680	3600	1940	2770	2740.76	0.23	53067	2853	2811	2778	2736	2703	2795	2720	44	830	100	1930	5	1	44083393	1221	-50.36	4.01	12	0.43	-55.00	690.00	5430	20230605	-48.99	2400	20231024	15.42	4995	-44.54	20240110	2500	10.80	20240416	5430	-48.99	20230605	2400	15.42	20231024	4.68	N	291230	100	44 억	100560	N	N	N	N
55	20240523	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-10	5	-0.36	472906775	172720	21.11	2765	2780	2680	3600	1940	2770	2738.00	0.23	52070	2853	2811	2778	2736	2703	2795	2720	44	830	100	1930	5	1	44083393	1217	-50.18	4.00	12	0.39	-55.00	690.00	5430	20230605	-49.17	2400	20231024	15.00	4995	-44.74	20240110	2500	10.40	20240416	5430	-49.17	20230605	2400	15.00	20231024	4.68	N	291230	100	44 억	100560	N	N	N	N
56	20240523	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-5	5	-0.18	396148645	144923	17.71	2765	2780	2680	3600	1940	2770	2733.51	0.23	46102	2853	2811	2778	2736	2703	2795	2720	44	830	100	1930	5	1	44083393	1219	-50.27	4.01	12	0.33	-55.00	690.00	5430	20230605	-49.08	2400	20231024	15.21	4995	-44.64	20240110	2500	10.60	20240416	5430	-49.08	20230605	2400	15.21	20231024	4.68	N	291230	100	44 억	100560	N	N	N	N
57	20240523	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-45	5	-1.62	140126430	50902	6.22	2765	2780	2710	3600	1940	2770	2752.87	0.23	518	2853	2811	2778	2736	2703	2795	2720	44	830	100	1930	5	1	44083393	1201	-49.55	3.95	12	0.12	-55.00	690.00	5430	20230605	-49.82	2400	20231024	13.54	4995	-45.45	20240110	2500	9.00	20240416	5430	-49.82	20230605	2400	13.54	20231024	4.68	N	291230	100	44 억	100560	N	N	N	N
58	20240522	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-125	5	-4.32	2241442080	807191	112.22	2805	2820	2745	3760	2030	2895	2776.92	0.37	-74115	2951	2922	2886	2857	2821	2905	2840	44	865	100	2020	5	1	44083393	1221	-50.36	4.01	12	1.83	-55.00	690.00	5430	20230605	-48.99	2400	20231024	15.42	4995	-44.54	20240110	2500	10.80	20240416	5430	-48.99	20230605	2400	15.42	20231024	4.29	N	291230	100	44 억	163035	N	N	N	N
59	20240522	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-115	5	-3.97	2157914335	777056	108.03	2805	2820	2745	3760	2030	2895	2777.04	0.37	-73159	2951	2922	2886	2857	2821	2905	2840	44	865	100	2020	5	1	44083393	1226	-50.55	4.03	12	1.76	-55.00	690.00	5430	20230605	-48.80	2400	20231024	15.83	4995	-44.34	20240110	2500	11.20	20240416	5430	-48.80	20230605	2400	15.83	20231024	4.29	N	291230	100	44 억	163035	N	N	N	N
60	20240522	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-125	5	-4.32	2025517370	729346	101.40	2805	2820	2745	3760	2030	2895	2777.17	0.37	-74076	2951	2922	2886	2857	2821	2905	2840	44	865	100	2020	5	1	44083393	1221	-50.36	4.01	12	1.65	-55.00	690.00	5430	20230605	-48.99	2400	20231024	15.42	4995	-44.54	20240110	2500	10.80	20240416	5430	-48.99	20230605	2400	15.42	20231024	4.29	N	291230	100	44 억	163035	N	N	N	N
61	20240522	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-115	5	-3.97	1946049470	700686	97.41	2805	2820	2745	3760	2030	2895	2777.35	0.37	-71817	2951	2922	2886	2857	2821	2905	2840	44	865	100	2020	5	1	44083393	1226	-50.55	4.03	12	1.59	-55.00	690.00	5430	20230605	-48.80	2400	20231024	15.83	4995	-44.34	20240110	2500	11.20	20240416	5430	-48.80	20230605	2400	15.83	20231024	4.29	N	291230	100	44 억	163035	N	N	N	N
62	20240522	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-115	5	-3.97	1808234480	650951	90.50	2805	2820	2745	3760	2030	2895	2777.83	0.37	-71053	2951	2922	2886	2857	2821	2905	2840	44	865	100	2020	5	1	44083393	1226	-50.55	4.03	12	1.48	-55.00	690.00	5430	20230605	-48.80	2400	20231024	15.83	4995	-44.34	20240110	2500	11.20	20240416	5430	-48.80	20230605	2400	15.83	20231024	4.29	N	291230	100	44 억	163035	N	N	N	N
63	20240522	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-125	5	-4.32	1723714820	620516	86.27	2805	2820	2745	3760	2030	2895	2777.87	0.37	-71037	2951	2922	2886	2857	2821	2905	2840	44	865	100	2020	5	1	44083393	1221	-50.36	4.01	12	1.41	-55.00	690.00	5430	20230605	-48.99	2400	20231024	15.42	4995	-44.54	20240110	2500	10.80	20240416	5430	-48.99	20230605	2400	15.42	20231024	4.29	N	291230	100	44 억	163035	N	N	N	N
64	20240522	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-140	5	-4.84	1530303645	550809	76.58	2805	2820	2745	3760	2030	2895	2778.28	0.37	-68401	2951	2922	2886	2857	2821	2905	2840	44	865	100	2020	5	1	44083393	1214	-50.09	3.99	12	1.25	-55.00	690.00	5430	20230605	-49.26	2400	20231024	14.79	4995	-44.84	20240110	2500	10.20	20240416	5430	-49.26	20230605	2400	14.79	20231024	4.29	N	291230	100	44 억	163035	N	N	N	N
65	20240522	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-100	5	-3.45	765595980	274522	38.17	2805	2820	2765	3760	2030	2895	2788.83	0.37	-28324	2951	2922	2886	2857	2821	2905	2840	44	865	100	2020	5	1	44083393	1232	-50.82	4.05	12	0.62	-55.00	690.00	5430	20230605	-48.53	2400	20231024	16.46	4995	-44.04	20240110	2500	11.80	20240416	5430	-48.53	20230605	2400	16.46	20231024	4.29	N	291230	100	44 억	163035	N	N	N	N
66	20240521	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-45	5	-1.53	1978813525	686937	4.25	2905	2915	2850	3820	2060	2940	2880.50	0.20	83946	3536	3237	3066	2767	2596	3387	2917	44	880	100	2050	5	1	44083393	1276	-52.64	4.20	12	1.56	-55.00	690.00	5430	20230605	-46.69	2400	20231024	20.62	4995	-42.04	20240110	2500	15.80	20240416	5430	-46.69	20230605	2400	20.62	20231024	4.29	N	291230	100	44 억	89709	N	N	N	N
67	20240521	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-60	5	-2.04	1801019095	625341	3.87	2905	2915	2850	3820	2060	2940	2880.04	0.20	95207	3536	3237	3066	2767	2596	3387	2917	44	880	100	2050	5	1	44083393	1270	-52.36	4.17	12	1.42	-55.00	690.00	5430	20230605	-46.96	2400	20231024	20.00	4995	-42.34	20240110	2500	15.20	20240416	5430	-46.96	20230605	2400	20.00	20231024	4.29	N	291230	100	44 억	89709	N	N	N	N
68	20240521	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-65	5	-2.21	1693237765	587942	3.64	2905	2915	2850	3820	2060	2940	2879.92	0.20	96965	3536	3237	3066	2767	2596	3387	2917	44	880	100	2050	5	1	44083393	1267	-52.27	4.17	12	1.33	-55.00	690.00	5430	20230605	-47.05	2400	20231024	19.79	4995	-42.44	20240110	2500	15.00	20240416	5430	-47.05	20230605	2400	19.79	20231024	4.29	N	291230	100	44 억	89709	N	N	N	N
69	20240521	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-55	5	-1.87	1608536450	558498	3.46	2905	2915	2850	3820	2060	2940	2880.09	0.20	99312	3536	3237	3066	2767	2596	3387	2917	44	880	100	2050	5	1	44083393	1272	-52.45	4.18	12	1.27	-55.00	690.00	5430	20230605	-46.87	2400	20231024	20.21	4995	-42.24	20240110	2500	15.40	20240416	5430	-46.87	20230605	2400	20.21	20231024	4.29	N	291230	100	44 억	89709	N	N	N	N
70	20240521	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-50	5	-1.70	1523661395	529017	3.27	2905	2915	2850	3820	2060	2940	2880.15	0.20	98384	3536	3237	3066	2767	2596	3387	2917	44	880	100	2050	5	1	44083393	1274	-52.55	4.19	12	1.20	-55.00	690.00	5430	20230605	-46.78	2400	20231024	20.42	4995	-42.14	20240110	2500	15.60	20240416	5430	-46.78	20230605	2400	20.42	20231024	4.29	N	291230	100	44 억	89709	N	N	N	N
71	20240521	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-45	5	-1.53	1346516835	467512	2.89	2905	2915	2850	3820	2060	2940	2880.15	0.20	98051	3536	3237	3066	2767	2596	3387	2917	44	880	100	2050	5	1	44083393	1276	-52.64	4.20	12	1.06	-55.00	690.00	5430	20230605	-46.69	2400	20231024	20.62	4995	-42.04	20240110	2500	15.80	20240416	5430	-46.69	20230605	2400	20.62	20231024	4.29	N	291230	100	44 억	89709	N	N	N	N
72	20240521	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-50	5	-1.70	1213593345	421643	2.61	2905	2915	2850	3820	2060	2940	2878.22	0.20	87227	3536	3237	3066	2767	2596	3387	2917	44	880	100	2050	5	1	44083393	1274	-52.55	4.19	12	0.96	-55.00	690.00	5430	20230605	-46.78	2400	20231024	20.42	4995	-42.14	20240110	2500	15.60	20240416	5430	-46.78	20230605	2400	20.42	20231024	4.29	N	291230	100	44 억	89709	N	N	N	N
73	20240521	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-65	5	-2.21	398469905	137642	0.85	2905	2915	2875	3820	2060	2940	2894.91	0.20	27001	3536	3237	3066	2767	2596	3387	2917	44	880	100	2050	5	1	44083393	1267	-52.27	4.17	12	0.31	-55.00	690.00	5430	20230605	-47.05	2400	20231024	19.79	4995	-42.44	20240110	2500	15.00	20240416	5430	-47.05	20230605	2400	19.79	20231024	4.29	N	291230	100	44 억	89709	N	N	N	N
74	20240517	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-35	5	-1.25	360457105	130270	72.69	2805	2805	2750	3645	1965	2805	2766.97	0.57	34467	2898	2851	2823	2776	2748	2837	2762	44	840	100	1960	5	1	44083393	1221	-50.36	4.01	12	0.30	-55.00	690.00	5430	20230605	-48.99	2400	20231024	15.42	4995	-44.54	20240110	2500	10.80	20240416	5430	-48.99	20230605	2400	15.42	20231024	4.34	N	291230	100	44 억	250181	N	N	N	N
75	20240517	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-35	5	-1.25	337325790	121912	68.03	2805	2805	2750	3645	1965	2805	2766.96	0.57	34328	2898	2851	2823	2776	2748	2837	2762	44	840	100	1960	5	1	44083393	1221	-50.36	4.01	12	0.28	-55.00	690.00	5430	20230605	-48.99	2400	20231024	15.42	4995	-44.54	20240110	2500	10.80	20240416	5430	-48.99	20230605	2400	15.42	20231024	4.34	N	291230	100	44 억	250181	N	N	N	N
76	20240517	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-40	5	-1.43	316136055	114258	63.76	2805	2805	2750	3645	1965	2805	2766.86	0.57	34457	2898	2851	2823	2776	2748	2837	2762	44	840	100	1960	5	1	44083393	1219	-50.27	4.01	12	0.26	-55.00	690.00	5430	20230605	-49.08	2400	20231024	15.21	4995	-44.64	20240110	2500	10.60	20240416	5430	-49.08	20230605	2400	15.21	20231024	4.34	N	291230	100	44 억	250181	N	N	N	N
77	20240517	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-30	5	-1.07	270956720	97914	54.64	2805	2805	2750	3645	1965	2805	2767.29	0.57	33090	2898	2851	2823	2776	2748	2837	2762	44	840	100	1960	5	1	44083393	1223	-50.45	4.02	12	0.22	-55.00	690.00	5430	20230605	-48.90	2400	20231024	15.62	4995	-44.44	20240110	2500	11.00	20240416	5430	-48.90	20230605	2400	15.62	20231024	4.34	N	291230	100	44 억	250181	N	N	N	N
78	20240517	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-40	5	-1.43	243182910	87929	49.07	2805	2805	2750	3645	1965	2805	2765.67	0.57	32321	2898	2851	2823	2776	2748	2837	2762	44	840	100	1960	5	1	44083393	1219	-50.27	4.01	12	0.20	-55.00	690.00	5430	20230605	-49.08	2400	20231024	15.21	4995	-44.64	20240110	2500	10.60	20240416	5430	-49.08	20230605	2400	15.21	20231024	4.34	N	291230	100	44 억	250181	N	N	N	N
79	20240517	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-35	5	-1.25	207491910	75045	41.88	2805	2805	2750	3645	1965	2805	2764.90	0.57	25386	2898	2851	2823	2776	2748	2837	2762	44	840	100	1960	5	1	44083393	1221	-50.36	4.01	12	0.17	-55.00	690.00	5430	20230605	-48.99	2400	20231024	15.42	4995	-44.54	20240110	2500	10.80	20240416	5430	-48.99	20230605	2400	15.42	20231024	4.34	N	291230	100	44 억	250181	N	N	N	N
80	20240517	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-25	5	-0.89	133895485	48436	27.03	2805	2805	2750	3645	1965	2805	2764.38	0.57	11758	2898	2851	2823	2776	2748	2837	2762	44	840	100	1960	5	1	44083393	1226	-50.55	4.03	12	0.11	-55.00	690.00	5430	20230605	-48.80	2400	20231024	15.83	4995	-44.34	20240110	2500	11.20	20240416	5430	-48.80	20230605	2400	15.83	20231024	4.34	N	291230	100	44 억	250181	N	N	N	N
81	20240517	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-45	5	-1.60	42225185	15212	8.49	2805	2805	2750	3645	1965	2805	2775.78	0.57	-1729	2898	2851	2823	2776	2748	2837	2762	44	840	100	1960	5	1	44083393	1217	-50.18	4.00	12	0.03	-55.00	690.00	5430	20230605	-49.17	2400	20231024	15.00	4995	-44.74	20240110	2500	10.40	20240416	5430	-49.17	20230605	2400	15.00	20231024	4.34	N	291230	100	44 억	250181	N	N	N	N
82	20240516	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-60	5	-2.09	504070010	178385	24.17	2865	2870	2795	3720	2010	2865	2825.50	0.70	-59412	3048	2956	2848	2756	2648	3002	2802	44	855	100	2000	5	1	44083393	1237	-51.00	4.07	12	0.40	-55.00	690.00	5430	20230605	-48.34	2400	20231024	16.88	4995	-43.84	20240110	2500	12.20	20240416	5430	-48.34	20230605	2400	16.88	20231024	4.35	N	291230	100	44 억	309442	N	N	N	N
83	20240516	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-60	5	-2.09	483759580	171141	23.19	2865	2870	2795	3720	2010	2865	2826.40	0.70	-58535	3048	2956	2848	2756	2648	3002	2802	44	855	100	2000	5	1	44083393	1237	-51.00	4.07	12	0.39	-55.00	690.00	5430	20230605	-48.34	2400	20231024	16.88	4995	-43.84	20240110	2500	12.20	20240416	5430	-48.34	20230605	2400	16.88	20231024	4.35	N	291230	100	44 억	309442	N	N	N	N
84	20240516	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-55	5	-1.92	411482710	145345	19.70	2865	2870	2800	3720	2010	2865	2830.79	0.70	-36911	3048	2956	2848	2756	2648	3002	2802	44	855	100	2000	5	1	44083393	1239	-51.09	4.07	12	0.33	-55.00	690.00	5430	20230605	-48.25	2400	20231024	17.08	4995	-43.74	20240110	2500	12.40	20240416	5430	-48.25	20230605	2400	17.08	20231024	4.35	N	291230	100	44 억	309442	N	N	N	N
85	20240516	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-60	5	-2.09	377133740	133124	18.04	2865	2870	2800	3720	2010	2865	2832.66	0.70	-29427	3048	2956	2848	2756	2648	3002	2802	44	855	100	2000	5	1	44083393	1237	-51.00	4.07	12	0.30	-55.00	690.00	5430	20230605	-48.34	2400	20231024	16.88	4995	-43.84	20240110	2500	12.20	20240416	5430	-48.34	20230605	2400	16.88	20231024	4.35	N	291230	100	44 억	309442	N	N	N	N
86	20240516	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-55	5	-1.92	329099845	116025	15.72	2865	2870	2805	3720	2010	2865	2836.16	0.70	-24180	3048	2956	2848	2756	2648	3002	2802	44	855	100	2000	5	1	44083393	1239	-51.09	4.07	12	0.26	-55.00	690.00	5430	20230605	-48.25	2400	20231024	17.08	4995	-43.74	20240110	2500	12.40	20240416	5430	-48.25	20230605	2400	17.08	20231024	4.35	N	291230	100	44 억	309442	N	N	N	N
87	20240516	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-50	5	-1.75	288027320	101417	13.74	2865	2870	2815	3720	2010	2865	2839.73	0.70	-22868	3048	2956	2848	2756	2648	3002	2802	44	855	100	2000	5	1	44083393	1241	-51.18	4.08	12	0.23	-55.00	690.00	5430	20230605	-48.16	2400	20231024	17.29	4995	-43.64	20240110	2500	12.60	20240416	5430	-48.16	20230605	2400	17.29	20231024	4.35	N	291230	100	44 억	309442	N	N	N	N
88	20240516	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-35	5	-1.22	206799650	72698	9.85	2865	2870	2825	3720	2010	2865	2844.30	0.70	-12805	3048	2956	2848	2756	2648	3002	2802	44	855	100	2000	5	1	44083393	1248	-51.45	4.10	12	0.16	-55.00	690.00	5430	20230605	-47.88	2400	20231024	17.92	4995	-43.34	20240110	2500	13.20	20240416	5430	-47.88	20230605	2400	17.92	20231024	4.35	N	291230	100	44 억	309442	N	N	N	N
89	20240516	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-30	5	-1.05	105759280	37066	5.02	2865	2870	2830	3720	2010	2865	2852.88	0.70	-6205	3048	2956	2848	2756	2648	3002	2802	44	855	100	2000	5	1	44083393	1250	-51.55	4.11	12	0.08	-55.00	690.00	5430	20230605	-47.79	2400	20231024	18.12	4995	-43.24	20240110	2500	13.40	20240416	5430	-47.79	20230605	2400	18.12	20231024	4.35	N	291230	100	44 억	309442	N	N	N	N
90	20240514	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	135	2	4.95	2112848265	733804	634.15	2740	2940	2740	3545	1915	2730	2879.37	0.61	41650	2790	2760	2725	2695	2660	2742	2677	44	815	100	1910	5	1	44083393	1263	-52.09	4.15	12	1.66	-55.00	690.00	5430	20230605	-47.24	2400	20231024	19.38	4995	-42.64	20240110	2500	14.60	20240416	5430	-47.24	20230605	2400	19.38	20231024	4.33	N	291230	100	44 억	267897	N	N	N	N
91	20240514	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	120	2	4.40	2023593400	702640	607.22	2740	2940	2740	3545	1915	2730	2879.99	0.61	47984	2790	2760	2725	2695	2660	2742	2677	44	815	100	1910	5	1	44083393	1256	-51.82	4.13	12	1.59	-55.00	690.00	5430	20230605	-47.51	2400	20231024	18.75	4995	-42.94	20240110	2500	14.00	20240416	5430	-47.51	20230605	2400	18.75	20231024	4.33	N	291230	100	44 억	267897	N	N	N	N
92	20240514	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	125	2	4.58	1969956390	683823	590.95	2740	2940	2740	3545	1915	2730	2880.80	0.61	49446	2790	2760	2725	2695	2660	2742	2677	44	815	100	1910	5	1	44083393	1259	-51.91	4.14	12	1.55	-55.00	690.00	5430	20230605	-47.42	2400	20231024	18.96	4995	-42.84	20240110	2500	14.20	20240416	5430	-47.42	20230605	2400	18.96	20231024	4.33	N	291230	100	44 억	267897	N	N	N	N
93	20240514	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	125	2	4.58	1903224230	660321	570.64	2740	2940	2740	3545	1915	2730	2882.27	0.61	44243	2790	2760	2725	2695	2660	2742	2677	44	815	100	1910	5	1	44083393	1259	-51.91	4.14	12	1.50	-55.00	690.00	5430	20230605	-47.42	2400	20231024	18.96	4995	-42.84	20240110	2500	14.20	20240416	5430	-47.42	20230605	2400	18.96	20231024	4.33	N	291230	100	44 억	267897	N	N	N	N
94	20240514	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	130	2	4.76	1839420180	637977	551.33	2740	2940	2740	3545	1915	2730	2883.21	0.61	51834	2790	2760	2725	2695	2660	2742	2677	44	815	100	1910	5	1	44083393	1261	-52.00	4.14	12	1.45	-55.00	690.00	5430	20230605	-47.33	2400	20231024	19.17	4995	-42.74	20240110	2500	14.40	20240416	5430	-47.33	20230605	2400	19.17	20231024	4.33	N	291230	100	44 억	267897	N	N	N	N
95	20240514	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	180	2	6.59	1524486485	529720	457.78	2740	2940	2740	3545	1915	2730	2877.91	0.61	84711	2790	2760	2725	2695	2660	2742	2677	44	815	100	1910	5	1	44083393	1283	-52.91	4.22	12	1.20	-55.00	690.00	5430	20230605	-46.41	2400	20231024	21.25	4995	-41.74	20240110	2500	16.40	20240416	5430	-46.41	20230605	2400	21.25	20231024	4.33	N	291230	100	44 억	267897	N	N	N	N
96	20240514	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	175	2	6.41	1240626210	431954	373.29	2740	2940	2740	3545	1915	2730	2872.13	0.61	90557	2790	2760	2725	2695	2660	2742	2677	44	815	100	1910	5	1	44083393	1281	-52.82	4.21	12	0.98	-55.00	690.00	5430	20230605	-46.50	2400	20231024	21.04	4995	-41.84	20240110	2500	16.20	20240416	5430	-46.50	20230605	2400	21.04	20231024	4.33	N	291230	100	44 억	267897	N	N	N	N
97	20240514	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	70	2	2.56	157912950	56300	48.65	2740	2850	2740	3545	1915	2730	2804.85	0.61	23359	2790	2760	2725	2695	2660	2742	2677	44	815	100	1910	5	1	44083393	1234	-50.91	4.06	12	0.13	-55.00	690.00	5430	20230605	-48.43	2400	20231024	16.67	4995	-43.94	20240110	2500	12.00	20240416	5430	-48.43	20230605	2400	16.67	20231024	4.33	N	291230	100	44 억	267897	N	N	N	N
98	20240513	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-30	5	-1.09	306311505	112732	69.35	2750	2755	2690	3585	1935	2760	2717.16	0.58	10390	2870	2815	2780	2725	2690	2797	2707	44	825	100	1930	5	1	44083393	1203	-49.64	3.96	12	0.26	-55.00	690.00	5430	20230605	-49.72	2400	20231024	13.75	4995	-45.35	20240110	2500	9.20	20240416	5430	-49.72	20230605	2400	13.75	20231024	4.28	N	291230	100	44 억	257062	N	N	N	N
99	20240513	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-30	5	-1.09	281811125	103748	63.82	2750	2755	2690	3585	1935	2760	2716.30	0.58	6898	2870	2815	2780	2725	2690	2797	2707	44	825	100	1930	5	1	44083393	1203	-49.64	3.96	12	0.24	-55.00	690.00	5430	20230605	-49.72	2400	20231024	13.75	4995	-45.35	20240110	2500	9.20	20240416	5430	-49.72	20230605	2400	13.75	20231024	4.28	N	291230	100	44 억	257062	N	N	N	N
100	20240513	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-45	5	-1.63	250345225	92219	56.73	2750	2755	2690	3585	1935	2760	2714.68	0.58	1241	2870	2815	2780	2725	2690	2797	2707	44	825	100	1930	5	1	44083393	1197	-49.36	3.93	12	0.21	-55.00	690.00	5430	20230605	-50.00	2400	20231024	13.12	4995	-45.65	20240110	2500	8.60	20240416	5430	-50.00	20230605	2400	13.12	20231024	4.28	N	291230	100	44 억	257062	N	N	N	N
101	20240513	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-50	5	-1.81	239139880	88098	54.19	2750	2755	2690	3585	1935	2760	2714.48	0.58	-667	2870	2815	2780	2725	2690	2797	2707	44	825	100	1930	5	1	44083393	1195	-49.27	3.93	12	0.20	-55.00	690.00	5430	20230605	-50.09	2400	20231024	12.92	4995	-45.75	20240110	2500	8.40	20240416	5430	-50.09	20230605	2400	12.92	20231024	4.28	N	291230	100	44 억	257062	N	N	N	N
102	20240513	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-55	5	-1.99	205131940	75572	46.49	2750	2755	2690	3585	1935	2760	2714.39	0.58	1479	2870	2815	2780	2725	2690	2797	2707	44	825	100	1930	5	1	44083393	1192	-49.18	3.92	12	0.17	-55.00	690.00	5430	20230605	-50.18	2400	20231024	12.71	4995	-45.85	20240110	2500	8.20	20240416	5430	-50.18	20230605	2400	12.71	20231024	4.28	N	291230	100	44 억	257062	N	N	N	N
103	20240513	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-55	5	-1.99	192764065	71002	43.68	2750	2755	2690	3585	1935	2760	2714.91	0.58	-1231	2870	2815	2780	2725	2690	2797	2707	44	825	100	1930	5	1	44083393	1192	-49.18	3.92	12	0.16	-55.00	690.00	5430	20230605	-50.18	2400	20231024	12.71	4995	-45.85	20240110	2500	8.20	20240416	5430	-50.18	20230605	2400	12.71	20231024	4.28	N	291230	100	44 억	257062	N	N	N	N
104	20240513	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-40	5	-1.45	112531020	41344	25.43	2750	2755	2710	3585	1935	2760	2721.82	0.58	6283	2870	2815	2780	2725	2690	2797	2707	44	825	100	1930	5	1	44083393	1199	-49.45	3.94	12	0.09	-55.00	690.00	5430	20230605	-49.91	2400	20231024	13.33	4995	-45.55	20240110	2500	8.80	20240416	5430	-49.91	20230605	2400	13.33	20231024	4.28	N	291230	100	44 억	257062	N	N	N	N
105	20240513	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-35	5	-1.27	40585670	14877	9.15	2750	2755	2715	3585	1935	2760	2728.08	0.58	3024	2870	2815	2780	2725	2690	2797	2707	44	825	100	1930	5	1	44083393	1201	-49.55	3.95	12	0.03	-55.00	690.00	5430	20230605	-49.82	2400	20231024	13.54	4995	-45.45	20240110	2500	9.00	20240416	5430	-49.82	20230605	2400	13.54	20231024	4.28	N	291230	100	44 억	257062	N	N	N	N
106	20240510	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-25	5	-0.90	452433230	161394	100.61	2785	2835	2745	3620	1950	2785	2803.34	0.58	3534	2861	2822	2801	2762	2741	2812	2752	44	835	100	1940	5	1	44083393	1217	-50.18	4.00	12	0.37	-55.00	690.00	5430	20230605	-49.17	2400	20231024	15.00	4995	-44.74	20240110	2500	10.40	20240416	5430	-49.17	20230605	2400	15.00	20231024	4.29	N	291230	100	44 억	253811	N	N	N	N
107	20240510	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	10	2	0.36	402934585	143486	89.45	2785	2835	2770	3620	1950	2785	2808.18	0.58	3611	2861	2822	2801	2762	2741	2812	2752	44	835	100	1940	5	1	44083393	1232	-50.82	4.05	12	0.33	-55.00	690.00	5430	20230605	-48.53	2400	20231024	16.46	4995	-44.04	20240110	2500	11.80	20240416	5430	-48.53	20230605	2400	16.46	20231024	4.29	N	291230	100	44 억	253811	N	N	N	N
108	20240510	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	25	2	0.90	332859705	118383	73.80	2785	2835	2785	3620	1950	2785	2811.72	0.58	4608	2861	2822	2801	2762	2741	2812	2752	44	835	100	1940	5	1	44083393	1239	-51.09	4.07	12	0.27	-55.00	690.00	5430	20230605	-48.25	2400	20231024	17.08	4995	-43.74	20240110	2500	12.40	20240416	5430	-48.25	20230605	2400	17.08	20231024	4.29	N	291230	100	44 억	253811	N	N	N	N
109	20240510	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	30	2	1.08	297534905	105795	65.95	2785	2835	2785	3620	1950	2785	2812.37	0.58	9427	2861	2822	2801	2762	2741	2812	2752	44	835	100	1940	5	1	44083393	1241	-51.18	4.08	12	0.24	-55.00	690.00	5430	20230605	-48.16	2400	20231024	17.29	4995	-43.64	20240110	2500	12.60	20240416	5430	-48.16	20230605	2400	17.29	20231024	4.29	N	291230	100	44 억	253811	N	N	N	N
110	20240510	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	35	2	1.26	274420150	97565	60.82	2785	2835	2785	3620	1950	2785	2812.69	0.58	9682	2861	2822	2801	2762	2741	2812	2752	44	835	100	1940	5	1	44083393	1243	-51.27	4.09	12	0.22	-55.00	690.00	5430	20230605	-48.07	2400	20231024	17.50	4995	-43.54	20240110	2500	12.80	20240416	5430	-48.07	20230605	2400	17.50	20231024	4.29	N	291230	100	44 억	253811	N	N	N	N
111	20240510	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	20	2	0.72	209871500	74662	46.54	2785	2835	2785	3620	1950	2785	2810.95	0.58	5182	2861	2822	2801	2762	2741	2812	2752	44	835	100	1940	5	1	44083393	1237	-51.00	4.07	12	0.17	-55.00	690.00	5430	20230605	-48.34	2400	20231024	16.88	4995	-43.84	20240110	2500	12.20	20240416	5430	-48.34	20230605	2400	16.88	20231024	4.29	N	291230	100	44 억	253811	N	N	N	N
112	20240510	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	25	2	0.90	154603115	54996	34.28	2785	2835	2785	3620	1950	2785	2811.17	0.58	1591	2861	2822	2801	2762	2741	2812	2752	44	835	100	1940	5	1	44083393	1239	-51.09	4.07	12	0.12	-55.00	690.00	5430	20230605	-48.25	2400	20231024	17.08	4995	-43.74	20240110	2500	12.40	20240416	5430	-48.25	20230605	2400	17.08	20231024	4.29	N	291230	100	44 억	253811	N	N	N	N
113	20240510	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	15	2	0.54	19282380	6900	4.30	2785	2835	2785	3620	1950	2785	2794.55	0.58	-1324	2861	2822	2801	2762	2741	2812	2752	44	835	100	1940	5	1	44083393	1234	-50.91	4.06	12	0.02	-55.00	690.00	5430	20230605	-48.43	2400	20231024	16.67	4995	-43.94	20240110	2500	12.00	20240416	5430	-48.43	20230605	2400	16.67	20231024	4.29	N	291230	100	44 억	253811	N	N	N	N
114	20240509	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-15	5	-0.54	446008510	159346	128.44	2800	2840	2780	3640	1960	2800	2798.99	0.67	-43139	2846	2822	2786	2762	2726	2835	2775	44	840	100	1960	5	1	44083393	1228	-50.64	4.04	12	0.36	-55.00	690.00	5430	20230605	-48.71	2400	20231024	16.04	4995	-44.24	20240110	2500	11.40	20240416	5430	-48.71	20230605	2400	16.04	20231024	4.29	N	291230	100	44 억	296961	N	N	N	N
115	20240509	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-10	5	-0.36	424474375	151619	122.21	2800	2840	2780	3640	1960	2800	2799.61	0.67	-41827	2846	2822	2786	2762	2726	2835	2775	44	840	100	1960	5	1	44083393	1230	-50.73	4.04	12	0.34	-55.00	690.00	5430	20230605	-48.62	2400	20231024	16.25	4995	-44.14	20240110	2500	11.60	20240416	5430	-48.62	20230605	2400	16.25	20231024	4.29	N	291230	100	44 억	296961	N	N	N	N
116	20240509	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-5	5	-0.18	371230595	132554	106.84	2800	2840	2780	3640	1960	2800	2800.60	0.67	-36647	2846	2822	2786	2762	2726	2835	2775	44	840	100	1960	5	1	44083393	1232	-50.82	4.05	12	0.30	-55.00	690.00	5430	20230605	-48.53	2400	20231024	16.46	4995	-44.04	20240110	2500	11.80	20240416	5430	-48.53	20230605	2400	16.46	20231024	4.29	N	291230	100	44 억	296961	N	N	N	N
117	20240509	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	15	2	0.54	320851385	114560	92.34	2800	2840	2780	3640	1960	2800	2800.73	0.67	-35152	2846	2822	2786	2762	2726	2835	2775	44	840	100	1960	5	1	44083393	1241	-51.18	4.08	12	0.26	-55.00	690.00	5430	20230605	-48.16	2400	20231024	17.29	4995	-43.64	20240110	2500	12.60	20240416	5430	-48.16	20230605	2400	17.29	20231024	4.29	N	291230	100	44 억	296961	N	N	N	N
118	20240509	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	0	3	0.00	263619795	94163	75.90	2800	2840	2780	3640	1960	2800	2799.61	0.67	-39190	2846	2822	2786	2762	2726	2835	2775	44	840	100	1960	5	1	44083393	1234	-50.91	4.06	12	0.21	-55.00	690.00	5430	20230605	-48.43	2400	20231024	16.67	4995	-43.94	20240110	2500	12.00	20240416	5430	-48.43	20230605	2400	16.67	20231024	4.29	N	291230	100	44 억	296961	N	N	N	N
119	20240509	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	0	3	0.00	238050670	85026	68.53	2800	2840	2780	3640	1960	2800	2799.74	0.67	-32158	2846	2822	2786	2762	2726	2835	2775	44	840	100	1960	5	1	44083393	1234	-50.91	4.06	12	0.19	-55.00	690.00	5430	20230605	-48.43	2400	20231024	16.67	4995	-43.94	20240110	2500	12.00	20240416	5430	-48.43	20230605	2400	16.67	20231024	4.29	N	291230	100	44 억	296961	N	N	N	N
120	20240509	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	10	2	0.36	174297895	62186	50.12	2800	2840	2780	3640	1960	2800	2802.86	0.67	-17261	2846	2822	2786	2762	2726	2835	2775	44	840	100	1960	5	1	44083393	1239	-51.09	4.07	12	0.14	-55.00	690.00	5430	20230605	-48.25	2400	20231024	17.08	4995	-43.74	20240110	2500	12.40	20240416	5430	-48.25	20230605	2400	17.08	20231024	4.29	N	291230	100	44 억	296961	N	N	N	N
121	20240509	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-20	5	-0.71	39333225	14088	11.36	2800	2820	2780	3640	1960	2800	2791.86	0.67	31	2846	2822	2786	2762	2726	2835	2775	44	840	100	1960	5	1	44083393	1226	-50.55	4.03	12	0.03	-55.00	690.00	5430	20230605	-48.80	2400	20231024	15.83	4995	-44.34	20240110	2500	11.20	20240416	5430	-48.80	20230605	2400	15.83	20231024	4.29	N	291230	100	44 억	296961	N	N	N	N
122	20240508	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	40	2	1.45	340035000	121928	86.45	2760	2810	2750	3585	1935	2760	2788.76	0.64	15828	2846	2802	2771	2727	2696	2787	2712	44	825	100	1930	5	1	44083393	1234	-50.91	4.06	12	0.28	-55.00	690.00	5430	20230428	-48.43	2400	20231024	16.67	4995	-43.94	20240110	2500	12.00	20240416	5430	-48.43	20230605	2400	16.67	20231024	4.26	N	291230	100	44 억	282038	N	N	N	N
123	20240508	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	50	2	1.81	319530545	114605	81.26	2760	2810	2750	3585	1935	2760	2788.10	0.64	15355	2846	2802	2771	2727	2696	2787	2712	44	825	100	1930	5	1	44083393	1239	-51.09	4.07	12	0.26	-55.00	690.00	5430	20230428	-48.25	2400	20231024	17.08	4995	-43.74	20240110	2500	12.40	20240416	5430	-48.25	20230605	2400	17.08	20231024	4.26	N	291230	100	44 억	282038	N	N	N	N
124	20240508	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	35	2	1.27	255417285	91685	65.01	2760	2800	2750	3585	1935	2760	2785.81	0.64	11939	2846	2802	2771	2727	2696	2787	2712	44	825	100	1930	5	1	44083393	1232	-50.82	4.05	12	0.21	-55.00	690.00	5430	20230428	-48.53	2400	20231024	16.46	4995	-44.04	20240110	2500	11.80	20240416	5430	-48.53	20230605	2400	16.46	20231024	4.26	N	291230	100	44 억	282038	N	N	N	N
125	20240508	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	35	2	1.27	237867725	85395	60.55	2760	2800	2750	3585	1935	2760	2785.50	0.64	12075	2846	2802	2771	2727	2696	2787	2712	44	825	100	1930	5	1	44083393	1232	-50.82	4.05	12	0.19	-55.00	690.00	5430	20230428	-48.53	2400	20231024	16.46	4995	-44.04	20240110	2500	11.80	20240416	5430	-48.53	20230605	2400	16.46	20231024	4.26	N	291230	100	44 억	282038	N	N	N	N
126	20240508	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	30	2	1.09	203257320	72972	51.74	2760	2800	2750	3585	1935	2760	2785.42	0.64	13477	2846	2802	2771	2727	2696	2787	2712	44	825	100	1930	5	1	44083393	1230	-50.73	4.04	12	0.17	-55.00	690.00	5430	20230428	-48.62	2400	20231024	16.25	4995	-44.14	20240110	2500	11.60	20240416	5430	-48.62	20230605	2400	16.25	20231024	4.26	N	291230	100	44 억	282038	N	N	N	N
127	20240508	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	25	2	0.91	166700645	59887	42.46	2760	2800	2750	3585	1935	2760	2783.59	0.64	9220	2846	2802	2771	2727	2696	2787	2712	44	825	100	1930	5	1	44083393	1228	-50.64	4.04	12	0.14	-55.00	690.00	5430	20230428	-48.71	2400	20231024	16.04	4995	-44.24	20240110	2500	11.40	20240416	5430	-48.71	20230605	2400	16.04	20231024	4.26	N	291230	100	44 억	282038	N	N	N	N
128	20240508	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	25	2	0.91	90355655	32520	23.06	2760	2800	2750	3585	1935	2760	2778.46	0.64	6436	2846	2802	2771	2727	2696	2787	2712	44	825	100	1930	5	1	44083393	1228	-50.64	4.04	12	0.07	-55.00	690.00	5430	20230428	-48.71	2400	20231024	16.04	4995	-44.24	20240110	2500	11.40	20240416	5430	-48.71	20230605	2400	16.04	20231024	4.26	N	291230	100	44 억	282038	N	N	N	N
129	20240508	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	20	2	0.72	20878940	7546	5.35	2760	2780	2750	3585	1935	2760	2766.89	0.64	297	2846	2802	2771	2727	2696	2787	2712	44	825	100	1930	5	1	44083393	1226	-50.55	4.03	12	0.02	-55.00	690.00	5430	20230428	-48.80	2400	20231024	15.83	4995	-44.34	20240110	2500	11.20	20240416	5430	-48.80	20230605	2400	15.83	20231024	4.26	N	291230	100	44 억	282038	N	N	N	N
130	20240503	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	85	2	3.16	498127955	180075	311.71	2705	2795	2705	3495	1885	2690	2766.11	0.59	13292	2736	2712	2691	2667	2646	2725	2680	44	805	100	1880	5	1	44083393	1223	-50.45	4.02	12	0.41	-55.00	690.00	5430	20230428	-48.90	2400	20231024	15.62	4995	-44.44	20240110	2500	11.00	20240416	5430	-48.90	20230605	2400	15.62	20231024	4.28	N	291230	100	44 억	258210	N	N	N	N
131	20240503	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	90	2	3.35	455515950	164727	285.14	2705	2795	2705	3495	1885	2690	2765.28	0.59	9865	2736	2712	2691	2667	2646	2725	2680	44	805	100	1880	5	1	44083393	1226	-50.55	4.03	12	0.37	-55.00	690.00	5430	20230428	-48.80	2400	20231024	15.83	4995	-44.34	20240110	2500	11.20	20240416	5430	-48.80	20230605	2400	15.83	20231024	4.28	N	291230	100	44 억	258210	N	N	N	N
132	20240503	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	80	2	2.97	385660705	139548	241.56	2705	2795	2705	3495	1885	2690	2763.64	0.59	10659	2736	2712	2691	2667	2646	2725	2680	44	805	100	1880	5	1	44083393	1221	-50.36	4.01	12	0.32	-55.00	690.00	5430	20230428	-48.99	2400	20231024	15.42	4995	-44.54	20240110	2500	10.80	20240416	5430	-48.99	20230605	2400	15.42	20231024	4.28	N	291230	100	44 억	258210	N	N	N	N
133	20240503	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	80	2	2.97	358739050	129808	224.70	2705	2795	2705	3495	1885	2690	2763.61	0.59	10787	2736	2712	2691	2667	2646	2725	2680	44	805	100	1880	5	1	44083393	1221	-50.36	4.01	12	0.29	-55.00	690.00	5430	20230428	-48.99	2400	20231024	15.42	4995	-44.54	20240110	2500	10.80	20240416	5430	-48.99	20230605	2400	15.42	20231024	4.28	N	291230	100	44 억	258210	N	N	N	N
134	20240503	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	70	2	2.60	329142775	119114	206.19	2705	2795	2705	3495	1885	2690	2763.26	0.59	6884	2736	2712	2691	2667	2646	2725	2680	44	805	100	1880	5	1	44083393	1217	-50.18	4.00	12	0.27	-55.00	690.00	5430	20230428	-49.17	2400	20231024	15.00	4995	-44.74	20240110	2500	10.40	20240416	5430	-49.17	20230605	2400	15.00	20231024	4.28	N	291230	100	44 억	258210	N	N	N	N
135	20240503	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	50	2	1.86	286835865	103716	179.53	2705	2795	2705	3495	1885	2690	2765.59	0.59	-1211	2736	2712	2691	2667	2646	2725	2680	44	805	100	1880	5	1	44083393	1208	-49.82	3.97	12	0.24	-55.00	690.00	5430	20230428	-49.54	2400	20231024	14.17	4995	-45.15	20240110	2500	9.60	20240416	5430	-49.54	20230605	2400	14.17	20231024	4.28	N	291230	100	44 억	258210	N	N	N	N
136	20240503	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	75	2	2.79	241419160	87224	150.98	2705	2795	2705	3495	1885	2690	2767.81	0.59	1895	2736	2712	2691	2667	2646	2725	2680	44	805	100	1880	5	1	44083393	1219	-50.27	4.01	12	0.20	-55.00	690.00	5430	20230428	-49.08	2400	20231024	15.21	4995	-44.64	20240110	2500	10.60	20240416	5430	-49.08	20230605	2400	15.21	20231024	4.28	N	291230	100	44 억	258210	N	N	N	N
137	20240503	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	60	2	2.23	46994695	17121	29.64	2705	2765	2705	3495	1885	2690	2744.86	0.59	4036	2736	2712	2691	2667	2646	2725	2680	44	805	100	1880	5	1	44083393	1212	-50.00	3.99	12	0.04	-55.00	690.00	5430	20230428	-49.36	2400	20231024	14.58	4995	-44.94	20240110	2500	10.00	20240416	5430	-49.36	20230605	2400	14.58	20231024	4.28	N	291230	100	44 억	258210	N	N	N	N
138	20240502	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-15	5	-0.55	154301695	57434	51.50	2675	2715	2670	3515	1895	2705	2686.59	0.58	3885	2758	2731	2703	2676	2648	2717	2662	44	810	100	1890	5	1	44083393	1186	-48.91	3.90	12	0.13	-55.00	690.00	5430	20230428	-50.46	2400	20231024	12.08	4995	-46.15	20240110	2500	7.60	20240416	5430	-50.46	20230605	2400	12.08	20231024	4.32	N	291230	100	44 억	254325	N	N	N	N
139	20240502	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-5	5	-0.18	138206060	51452	46.14	2675	2715	2670	3515	1895	2705	2686.12	0.58	3943	2758	2731	2703	2676	2648	2717	2662	44	810	100	1890	5	1	44083393	1190	-49.09	3.91	12	0.12	-55.00	690.00	5430	20230428	-50.28	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230605	2400	12.50	20231024	4.32	N	291230	100	44 억	254325	N	N	N	N
140	20240502	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-5	5	-0.18	114790870	42740	38.32	2675	2715	2670	3515	1895	2705	2685.79	0.58	1795	2758	2731	2703	2676	2648	2717	2662	44	810	100	1890	5	1	44083393	1190	-49.09	3.91	12	0.10	-55.00	690.00	5430	20230428	-50.28	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230605	2400	12.50	20231024	4.32	N	291230	100	44 억	254325	N	N	N	N
141	20240502	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-10	5	-0.37	98666930	36766	32.97	2675	2715	2670	3515	1895	2705	2683.65	0.58	2956	2758	2731	2703	2676	2648	2717	2662	44	810	100	1890	5	1	44083393	1188	-49.00	3.91	12	0.08	-55.00	690.00	5430	20230428	-50.37	2400	20231024	12.29	4995	-46.05	20240110	2500	7.80	20240416	5430	-50.37	20230605	2400	12.29	20231024	4.32	N	291230	100	44 억	254325	N	N	N	N
142	20240502	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-5	5	-0.18	89572015	33384	29.94	2675	2715	2670	3515	1895	2705	2683.08	0.58	4032	2758	2731	2703	2676	2648	2717	2662	44	810	100	1890	5	1	44083393	1190	-49.09	3.91	12	0.08	-55.00	690.00	5430	20230428	-50.28	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230605	2400	12.50	20231024	4.32	N	291230	100	44 억	254325	N	N	N	N
143	20240502	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-25	5	-0.92	61436175	22874	20.51	2675	2715	2675	3515	1895	2705	2685.85	0.58	3364	2758	2731	2703	2676	2648	2717	2662	44	810	100	1890	5	1	44083393	1181	-48.73	3.88	12	0.05	-55.00	690.00	5430	20230428	-50.64	2400	20231024	11.67	4995	-46.35	20240110	2500	7.20	20240416	5430	-50.64	20230605	2400	11.67	20231024	4.32	N	291230	100	44 억	254325	N	N	N	N
144	20240502	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	0	3	0.00	50991305	18983	17.02	2675	2715	2675	3515	1895	2705	2686.16	0.58	4113	2758	2731	2703	2676	2648	2717	2662	44	810	100	1890	5	1	44083393	1192	-49.18	3.92	12	0.04	-55.00	690.00	5430	20230428	-50.18	2400	20231024	12.71	4995	-45.85	20240110	2500	8.20	20240416	5430	-50.18	20230605	2400	12.71	20231024	4.32	N	291230	100	44 억	254325	N	N	N	N
145	20240502	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	5	2	0.18	10263765	3822	3.43	2675	2715	2675	3515	1895	2705	2685.44	0.58	1585	2758	2731	2703	2676	2648	2717	2662	44	810	100	1890	5	1	44083393	1195	-49.27	3.93	12	0.01	-55.00	690.00	5430	20230428	-50.09	2400	20231024	12.92	4995	-45.75	20240110	2500	8.40	20240416	5430	-50.09	20230605	2400	12.92	20231024	4.32	N	291230	100	44 억	254325	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History