KissMeData/448280/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27350	-300	5	-1.08	692353450	25202	57.28	27650	27850	27250	35900	19400	27650	27472.01	0.42	-2617	28816	28232	27916	27332	27016	28075	27175	49	8250	500	17140	50	1	9877043	2701	14.00	2.06	12	0.26	1953.00	13274.00	80900	20231122	-66.19	26100	20240416	4.79	55300	-50.54	20240104	26100	4.79	20240416	80900	-66.19	20231122	26100	4.79	20240416	0.70	N	448280	500	49 억	41664	N	N	0	N	N
3	20240531	151343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27350	-300	5	-1.08	652719800	23752	53.98	27650	27850	27250	35900	19400	27650	27480.37	0.42	-2415	28816	28232	27916	27332	27016	28075	27175	49	8250	500	17140	50	1	9877043	2701	14.00	2.06	12	0.24	1953.00	13274.00	80900	20231122	-66.19	26100	20240416	4.79	55300	-50.54	20240104	26100	4.79	20240416	80900	-66.19	20231122	26100	4.79	20240416	0.70	N	448280	500	49 억	41664	N	N	0	N	N
4	20240531	141340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27400	-250	5	-0.90	505055450	18354	41.71	27650	27850	27250	35900	19400	27650	27517.21	0.42	-1105	28816	28232	27916	27332	27016	28075	27175	49	8250	500	17140	50	1	9877043	2706	14.03	2.06	12	0.19	1953.00	13274.00	80900	20231122	-66.13	26100	20240416	4.98	55300	-50.45	20240104	26100	4.98	20240416	80900	-66.13	20231122	26100	4.98	20240416	0.70	N	448280	500	49 억	41664	N	N	0	N	N
5	20240531	131343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27400	-250	5	-0.90	414460150	15047	34.20	27650	27850	27250	35900	19400	27650	27544.12	0.42	-1349	28816	28232	27916	27332	27016	28075	27175	49	8250	500	17140	50	1	9877043	2706	14.03	2.06	12	0.15	1953.00	13274.00	80900	20231122	-66.13	26100	20240416	4.98	55300	-50.45	20240104	26100	4.98	20240416	80900	-66.13	20231122	26100	4.98	20240416	0.70	N	448280	500	49 억	41664	N	N	0	N	N
6	20240531	121345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27550	-100	5	-0.36	383871950	13934	31.67	27650	27850	27250	35900	19400	27650	27549.05	0.42	-1362	28816	28232	27916	27332	27016	28075	27175	49	8250	500	17140	50	1	9877043	2721	14.11	2.08	12	0.14	1953.00	13274.00	80900	20231122	-65.95	26100	20240416	5.56	55300	-50.18	20240104	26100	5.56	20240416	80900	-65.95	20231122	26100	5.56	20240416	0.70	N	448280	500	49 억	41664	N	N	0	N	N
7	20240531	111342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27500	-150	5	-0.54	335792400	12190	27.70	27650	27850	27250	35900	19400	27650	27546.25	0.42	-1296	28816	28232	27916	27332	27016	28075	27175	49	8250	500	17140	50	1	9877043	2716	14.08	2.07	12	0.12	1953.00	13274.00	80900	20231122	-66.01	26100	20240416	5.36	55300	-50.27	20240104	26100	5.36	20240416	80900	-66.01	20231122	26100	5.36	20240416	0.70	N	448280	500	49 억	41664	N	N	0	N	N
8	20240531	101332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27300	-350	5	-1.27	255492350	9271	21.07	27650	27850	27250	35900	19400	27650	27557.88	0.42	-1012	28816	28232	27916	27332	27016	28075	27175	49	8250	500	17140	50	1	9877043	2696	13.98	2.06	12	0.09	1953.00	13274.00	80900	20231122	-66.25	26100	20240416	4.60	55300	-50.63	20240104	26100	4.60	20240416	80900	-66.25	20231122	26100	4.60	20240416	0.70	N	448280	500	49 억	41664	N	N	0	N	N
9	20240531	091346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27750	100	2	0.36	61922800	2235	5.08	27650	27850	27650	35900	19400	27650	27706.84	0.42	-979	28816	28232	27916	27332	27016	28075	27175	49	8250	500	17140	50	1	9877043	2741	14.21	2.09	12	0.02	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.70	N	448280	500	49 억	41664	N	N	0	N	N
10	20240530	161336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27650	-1000	5	-3.49	1187698300	42525	34.02	28200	28500	27600	37200	20100	28650	27930.05	0.49	-6355	31550	30100	29350	27900	27150	29725	27525	49	8550	500	17760	50	1	9877043	2731	14.16	2.08	12	0.43	1953.00	13274.00	80900	20231122	-65.82	26100	20240416	5.94	55300	-50.00	20240104	26100	5.94	20240416	80900	-65.82	20231122	26100	5.94	20240416	0.71	N	448280	500	49 억	48018	N	N	63	N	N
11	20240530	151336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27650	-1000	5	-3.49	1107849800	39637	31.71	28200	28500	27600	37200	20100	28650	27949.87	0.49	-5852	31550	30100	29350	27900	27150	29725	27525	49	8550	500	17760	50	1	9877043	2731	14.16	2.08	12	0.40	1953.00	13274.00	80900	20231122	-65.82	26100	20240416	5.94	55300	-50.00	20240104	26100	5.94	20240416	80900	-65.82	20231122	26100	5.94	20240416	0.71	N	448280	500	49 억	48018	N	N	63	N	N
12	20240530	141335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28000	-650	5	-2.27	874883250	31239	24.99	28200	28500	27650	37200	20100	28650	28006.10	0.49	-4148	31550	30100	29350	27900	27150	29725	27525	49	8550	500	17760	50	1	9877043	2766	14.34	2.11	12	0.32	1953.00	13274.00	80900	20231122	-65.39	26100	20240416	7.28	55300	-49.37	20240104	26100	7.28	20240416	80900	-65.39	20231122	26100	7.28	20240416	0.71	N	448280	500	49 억	48018	N	N	63	N	N
13	20240530	131336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28200	-450	5	-1.57	811391700	28973	23.18	28200	28500	27650	37200	20100	28650	28005.08	0.49	-3149	31550	30100	29350	27900	27150	29725	27525	49	8550	500	17760	50	1	9877043	2785	14.44	2.12	12	0.29	1953.00	13274.00	80900	20231122	-65.14	26100	20240416	8.05	55300	-49.01	20240104	26100	8.05	20240416	80900	-65.14	20231122	26100	8.05	20240416	0.71	N	448280	500	49 억	48018	N	N	63	N	N
14	20240530	121334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28050	-600	5	-2.09	743185750	26544	21.24	28200	28500	27650	37200	20100	28650	27998.23	0.49	-2672	31550	30100	29350	27900	27150	29725	27525	49	8550	500	17760	50	1	9877043	2771	14.36	2.11	12	0.27	1953.00	13274.00	80900	20231122	-65.33	26100	20240416	7.47	55300	-49.28	20240104	26100	7.47	20240416	80900	-65.33	20231122	26100	7.47	20240416	0.71	N	448280	500	49 억	48018	N	N	63	N	N
15	20240530	111335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28000	-650	5	-2.27	683115050	24397	19.52	28200	28500	27650	37200	20100	28650	27999.93	0.49	-2649	31550	30100	29350	27900	27150	29725	27525	49	8550	500	17760	50	1	9877043	2766	14.34	2.11	12	0.25	1953.00	13274.00	80900	20231122	-65.39	26100	20240416	7.28	55300	-49.37	20240104	26100	7.28	20240416	80900	-65.39	20231122	26100	7.28	20240416	0.71	N	448280	500	49 억	48018	N	N	63	N	N
16	20240530	101338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27750	-900	5	-3.14	596045550	21285	17.03	28200	28500	27650	37200	20100	28650	28003.05	0.49	-2563	31550	30100	29350	27900	27150	29725	27525	49	8550	500	17760	50	1	9877043	2741	14.21	2.09	12	0.22	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.71	N	448280	500	49 억	48018	N	N	63	N	N
17	20240530	091337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28300	-350	5	-1.22	194414000	6914	5.53	28200	28500	28000	37200	20100	28650	28118.81	0.49	-1119	31550	30100	29350	27900	27150	29725	27525	49	8550	500	17760	50	1	9877043	2795	14.49	2.13	12	0.07	1953.00	13274.00	80900	20231122	-65.02	26100	20240416	8.43	55300	-48.82	20240104	26100	8.43	20240416	80900	-65.02	20231122	26100	8.43	20240416	0.71	N	448280	500	49 억	48018	N	N	63	N	N
18	20240529	161324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28650	150	2	0.53	3682892900	124132	339.39	29100	30800	28600	37050	19950	28500	29672.35	0.59	-9929	30166	29332	28916	28082	27666	29125	27875	49	8550	500	17670	50	1	9877043	2830	14.67	2.16	12	1.26	1953.00	13274.00	80900	20231122	-64.59	26100	20240416	9.77	55300	-48.19	20240104	26100	9.77	20240416	80900	-64.59	20231122	26100	9.77	20240416	0.71	N	448280	500	49 억	57947	N	N	63	N	N
19	20240529	151326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28850	350	2	1.23	3563112450	119962	327.99	29100	30800	28800	37050	19950	28500	29703.82	0.59	-8553	30166	29332	28916	28082	27666	29125	27875	49	8550	500	17670	50	1	9877043	2850	14.77	2.17	12	1.21	1953.00	13274.00	80900	20231122	-64.34	26100	20240416	10.54	55300	-47.83	20240104	26100	10.54	20240416	80900	-64.34	20231122	26100	10.54	20240416	0.71	N	448280	500	49 억	57947	N	N	0	N	N
20	20240529	141326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	800	2	2.81	3292842200	110660	302.56	29100	30800	29050	37050	19950	28500	29758.44	0.59	-4148	30166	29332	28916	28082	27666	29125	27875	49	8550	500	17670	50	1	9877043	2894	15.00	2.21	12	1.12	1953.00	13274.00	80900	20231122	-63.78	26100	20240416	12.26	55300	-47.02	20240104	26100	12.26	20240416	80900	-63.78	20231122	26100	12.26	20240416	0.71	N	448280	500	49 억	57947	N	N	0	N	N
21	20240529	131328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	850	2	2.98	3080281050	103416	282.75	29100	30800	29050	37050	19950	28500	29787.58	0.59	-4795	30166	29332	28916	28082	27666	29125	27875	49	8550	500	17670	50	1	9877043	2899	15.03	2.21	12	1.05	1953.00	13274.00	80900	20231122	-63.72	26100	20240416	12.45	55300	-46.93	20240104	26100	12.45	20240416	80900	-63.72	20231122	26100	12.45	20240416	0.71	N	448280	500	49 억	57947	N	N	0	N	N
22	20240529	121326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	800	2	2.81	2879061400	96571	264.04	29100	30800	29050	37050	19950	28500	29815.35	0.59	-1717	30166	29332	28916	28082	27666	29125	27875	49	8550	500	17670	50	1	9877043	2894	15.00	2.21	12	0.98	1953.00	13274.00	80900	20231122	-63.78	26100	20240416	12.26	55300	-47.02	20240104	26100	12.26	20240416	80900	-63.78	20231122	26100	12.26	20240416	0.71	N	448280	500	49 억	57947	N	N	0	N	N
23	20240529	111327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	1000	2	3.51	2785572750	93384	255.32	29100	30800	29050	37050	19950	28500	29831.80	0.59	-1036	30166	29332	28916	28082	27666	29125	27875	49	8550	500	17670	50	1	9877043	2914	15.10	2.22	12	0.95	1953.00	13274.00	80900	20231122	-63.54	26100	20240416	13.03	55300	-46.65	20240104	26100	13.03	20240416	80900	-63.54	20231122	26100	13.03	20240416	0.71	N	448280	500	49 억	57947	N	N	0	N	N
24	20240529	101317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	1050	2	3.68	2484662950	83104	227.22	29100	30800	29050	37050	19950	28500	29901.27	0.59	-1041	30166	29332	28916	28082	27666	29125	27875	49	8550	500	17670	50	1	9877043	2919	15.13	2.23	12	0.84	1953.00	13274.00	80900	20231122	-63.47	26100	20240416	13.22	55300	-46.56	20240104	26100	13.22	20240416	80900	-63.47	20231122	26100	13.22	20240416	0.71	N	448280	500	49 억	57947	N	N	0	N	N
25	20240529	091321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	850	2	2.98	1467810200	48957	133.85	29100	30800	29050	37050	19950	28500	29987.09	0.59	-4598	30166	29332	28916	28082	27666	29125	27875	49	8550	500	17670	50	1	9877043	2899	15.03	2.21	12	0.50	1953.00	13274.00	80900	20231122	-63.72	26100	20240416	12.45	55300	-46.93	20240104	26100	12.45	20240416	80900	-63.72	20231122	26100	12.45	20240416	0.71	N	448280	500	49 억	57947	N	N	0	N	N
26	20240528	161316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	-250	5	-0.87	1054789500	36344	124.16	29500	29750	28500	37350	20150	28750	29022.56	0.65	-5946	29450	29100	28700	28350	27950	28900	28150	49	8600	500	17820	50	1	9877043	2815	14.59	2.15	12	0.37	1953.00	13274.00	80900	20231122	-64.77	26100	20240416	9.20	55300	-48.46	20240104	26100	9.20	20240416	80900	-64.77	20231122	26100	9.20	20240416	0.72	N	448280	500	49 억	63893	N	N	0	N	N
27	20240528	151318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28600	-150	5	-0.52	1004207700	34570	118.10	29500	29750	28550	37350	20150	28750	29048.53	0.65	-5185	29450	29100	28700	28350	27950	28900	28150	49	8600	500	17820	50	1	9877043	2825	14.64	2.15	12	0.35	1953.00	13274.00	80900	20231122	-64.65	26100	20240416	9.58	55300	-48.28	20240104	26100	9.58	20240416	80900	-64.65	20231122	26100	9.58	20240416	0.72	N	448280	500	49 억	63893	N	N	0	N	N
28	20240528	141322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28650	-100	5	-0.35	935690900	32173	109.91	29500	29750	28550	37350	20150	28750	29083.11	0.65	-4190	29450	29100	28700	28350	27950	28900	28150	49	8600	500	17820	50	1	9877043	2830	14.67	2.16	12	0.33	1953.00	13274.00	80900	20231122	-64.59	26100	20240416	9.77	55300	-48.19	20240104	26100	9.77	20240416	80900	-64.59	20231122	26100	9.77	20240416	0.72	N	448280	500	49 억	63893	N	N	0	N	N
29	20240528	131316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28650	-100	5	-0.35	871188700	29917	102.20	29500	29750	28600	37350	20150	28750	29120.19	0.65	-3674	29450	29100	28700	28350	27950	28900	28150	49	8600	500	17820	50	1	9877043	2830	14.67	2.16	12	0.30	1953.00	13274.00	80900	20231122	-64.59	26100	20240416	9.77	55300	-48.19	20240104	26100	9.77	20240416	80900	-64.59	20231122	26100	9.77	20240416	0.72	N	448280	500	49 억	63893	N	N	0	N	N
30	20240528	121317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28700	-50	5	-0.17	794078250	27228	93.01	29500	29750	28650	37350	20150	28750	29164.03	0.65	-2020	29450	29100	28700	28350	27950	28900	28150	49	8600	500	17820	50	1	9877043	2835	14.70	2.16	12	0.28	1953.00	13274.00	80900	20231122	-64.52	26100	20240416	9.96	55300	-48.10	20240104	26100	9.96	20240416	80900	-64.52	20231122	26100	9.96	20240416	0.72	N	448280	500	49 억	63893	N	N	0	N	N
31	20240528	111301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28700	-50	5	-0.17	711418650	24354	83.20	29500	29750	28700	37350	20150	28750	29211.57	0.65	-176	29450	29100	28700	28350	27950	28900	28150	49	8600	500	17820	50	1	9877043	2835	14.70	2.16	12	0.25	1953.00	13274.00	80900	20231122	-64.52	26100	20240416	9.96	55300	-48.10	20240104	26100	9.96	20240416	80900	-64.52	20231122	26100	9.96	20240416	0.72	N	448280	500	49 억	63893	N	N	0	N	N
32	20240528	101315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28950	200	2	0.70	580798100	19831	67.75	29500	29750	28850	37350	20150	28750	29287.38	0.65	2292	29450	29100	28700	28350	27950	28900	28150	49	8600	500	17820	50	1	9877043	2859	14.82	2.18	12	0.20	1953.00	13274.00	80900	20231122	-64.22	26100	20240416	10.92	55300	-47.65	20240104	26100	10.92	20240416	80900	-64.22	20231122	26100	10.92	20240416	0.72	N	448280	500	49 억	63893	N	N	0	N	N
33	20240528	091320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29000	250	2	0.87	231894550	7939	27.12	29500	29550	28850	37350	20150	28750	29209.54	0.65	2028	29450	29100	28700	28350	27950	28900	28150	49	8600	500	17820	50	1	9877043	2864	14.85	2.18	12	0.08	1953.00	13274.00	80900	20231122	-64.15	26100	20240416	11.11	55300	-47.56	20240104	26100	11.11	20240416	80900	-64.15	20231122	26100	11.11	20240416	0.72	N	448280	500	49 억	63893	N	N	0	N	N
34	20240527	161300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28750	350	2	1.23	836081500	29190	64.50	28900	29050	28300	36900	19900	28400	28642.60	0.60	5025	30066	29232	28816	27982	27566	29025	27775	49	8500	500	17600	50	1	9877043	2840	14.72	2.17	12	0.30	1953.00	13274.00	80900	20231122	-64.46	26100	20240416	10.15	55300	-48.01	20240104	26100	10.15	20240416	80900	-64.46	20231122	26100	10.15	20240416	0.74	N	448280	500	49 억	58868	N	N	0	N	N
35	20240527	151319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28700	300	2	1.06	791873150	27652	61.10	28900	29050	28300	36900	19900	28400	28637.53	0.60	4842	30066	29232	28816	27982	27566	29025	27775	49	8500	500	17600	50	1	9877043	2835	14.70	2.16	12	0.28	1953.00	13274.00	80900	20231122	-64.52	26100	20240416	9.96	55300	-48.10	20240104	26100	9.96	20240416	80900	-64.52	20231122	26100	9.96	20240416	0.74	N	448280	500	49 억	58868	N	N	0	N	N
36	20240527	141315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28600	200	2	0.70	681751150	23802	52.59	28900	29050	28300	36900	19900	28400	28643.11	0.60	3529	30066	29232	28816	27982	27566	29025	27775	49	8500	500	17600	50	1	9877043	2825	14.64	2.15	12	0.24	1953.00	13274.00	80900	20231122	-64.65	26100	20240416	9.58	55300	-48.28	20240104	26100	9.58	20240416	80900	-64.65	20231122	26100	9.58	20240416	0.74	N	448280	500	49 억	58868	N	N	0	N	N
37	20240527	131315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28700	300	2	1.06	612409150	21380	47.24	28900	29050	28300	36900	19900	28400	28644.59	0.60	3335	30066	29232	28816	27982	27566	29025	27775	49	8500	500	17600	50	1	9877043	2835	14.70	2.16	12	0.22	1953.00	13274.00	80900	20231122	-64.52	26100	20240416	9.96	55300	-48.10	20240104	26100	9.96	20240416	80900	-64.52	20231122	26100	9.96	20240416	0.74	N	448280	500	49 억	58868	N	N	0	N	N
38	20240527	121314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28750	350	2	1.23	564158400	19698	43.53	28900	29050	28300	36900	19900	28400	28641.00	0.60	3613	30066	29232	28816	27982	27566	29025	27775	49	8500	500	17600	50	1	9877043	2840	14.72	2.17	12	0.20	1953.00	13274.00	80900	20231122	-64.46	26100	20240416	10.15	55300	-48.01	20240104	26100	10.15	20240416	80900	-64.46	20231122	26100	10.15	20240416	0.74	N	448280	500	49 억	58868	N	N	0	N	N
39	20240527	111314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28800	400	2	1.41	500723850	17495	38.66	28900	29050	28300	36900	19900	28400	28621.60	0.60	4723	30066	29232	28816	27982	27566	29025	27775	49	8500	500	17600	50	1	9877043	2845	14.75	2.17	12	0.18	1953.00	13274.00	80900	20231122	-64.40	26100	20240416	10.34	55300	-47.92	20240104	26100	10.34	20240416	80900	-64.40	20231122	26100	10.34	20240416	0.74	N	448280	500	49 억	58868	N	N	0	N	N
40	20240527	101312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28850	450	2	1.58	351998800	12342	27.27	28900	28950	28300	36900	19900	28400	28520.89	0.60	3641	30066	29232	28816	27982	27566	29025	27775	49	8500	500	17600	50	1	9877043	2850	14.77	2.17	12	0.12	1953.00	13274.00	80900	20231122	-64.34	26100	20240416	10.54	55300	-47.83	20240104	26100	10.54	20240416	80900	-64.34	20231122	26100	10.54	20240416	0.74	N	448280	500	49 억	58868	N	N	0	N	N
41	20240527	091315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28700	300	2	1.06	103501550	3613	7.98	28900	28900	28500	36900	19900	28400	28650.45	0.60	8	30066	29232	28816	27982	27566	29025	27775	49	8500	500	17600	50	1	9877043	2835	14.70	2.16	12	0.04	1953.00	13274.00	80900	20231122	-64.52	26100	20240416	9.96	55300	-48.10	20240104	26100	9.96	20240416	80900	-64.52	20231122	26100	9.96	20240416	0.74	N	448280	500	49 억	58868	N	N	0	N	N
42	20240524	161159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28400	-600	5	-2.07	1273167250	44194	48.86	29000	29650	28400	37700	20300	29000	28808.78	0.69	-9678	31133	30066	29033	27966	26933	30600	28500	49	8700	500	17980	50	1	9877043	2805	14.54	2.14	12	0.45	1953.00	13274.00	80900	20231122	-64.89	26100	20240416	8.81	55300	-48.64	20240104	26100	8.81	20240416	80900	-64.89	20231122	26100	8.81	20240416	0.71	N	448280	500	49 억	68492	N	N	15	N	N
43	20240524	151202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	-500	5	-1.72	1205114400	41801	46.21	29000	29650	28400	37700	20300	29000	28829.69	0.69	-9413	31133	30066	29033	27966	26933	30600	28500	49	8700	500	17980	50	1	9877043	2815	14.59	2.15	12	0.42	1953.00	13274.00	80900	20231122	-64.77	26100	20240416	9.20	55300	-48.46	20240104	26100	9.20	20240416	80900	-64.77	20231122	26100	9.20	20240416	0.71	N	448280	500	49 억	68492	N	N	15	N	N
44	20240524	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28600	-400	5	-1.38	995685000	34461	38.10	29000	29650	28500	37700	20300	29000	28893.02	0.69	-5857	31133	30066	29033	27966	26933	30600	28500	49	8700	500	17980	50	1	9877043	2825	14.64	2.15	12	0.35	1953.00	13274.00	80900	20231122	-64.65	26100	20240416	9.58	55300	-48.28	20240104	26100	9.58	20240416	80900	-64.65	20231122	26100	9.58	20240416	0.71	N	448280	500	49 억	68492	N	N	15	N	N
45	20240524	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28650	-350	5	-1.21	924925450	31992	35.37	29000	29650	28500	37700	20300	29000	28911.08	0.69	-5357	31133	30066	29033	27966	26933	30600	28500	49	8700	500	17980	50	1	9877043	2830	14.67	2.16	12	0.32	1953.00	13274.00	80900	20231122	-64.59	26100	20240416	9.77	55300	-48.19	20240104	26100	9.77	20240416	80900	-64.59	20231122	26100	9.77	20240416	0.71	N	448280	500	49 억	68492	N	N	15	N	N
46	20240524	121204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28900	-100	5	-0.34	796624750	27522	30.43	29000	29650	28500	37700	20300	29000	28944.96	0.69	-3195	31133	30066	29033	27966	26933	30600	28500	49	8700	500	17980	50	1	9877043	2854	14.80	2.18	12	0.28	1953.00	13274.00	80900	20231122	-64.28	26100	20240416	10.73	55300	-47.74	20240104	26100	10.73	20240416	80900	-64.28	20231122	26100	10.73	20240416	0.71	N	448280	500	49 억	68492	N	N	15	N	N
47	20240524	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29050	50	2	0.17	728110750	25148	27.80	29000	29650	28500	37700	20300	29000	28952.98	0.69	-1776	31133	30066	29033	27966	26933	30600	28500	49	8700	500	17980	50	1	9877043	2869	14.87	2.19	12	0.25	1953.00	13274.00	80900	20231122	-64.09	26100	20240416	11.30	55300	-47.47	20240104	26100	11.30	20240416	80900	-64.09	20231122	26100	11.30	20240416	0.71	N	448280	500	49 억	68492	N	N	15	N	N
48	20240524	101210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28850	-150	5	-0.52	648054200	22389	24.75	29000	29650	28500	37700	20300	29000	28945.14	0.69	-1533	31133	30066	29033	27966	26933	30600	28500	49	8700	500	17980	50	1	9877043	2850	14.77	2.17	12	0.23	1953.00	13274.00	80900	20231122	-64.34	26100	20240416	10.54	55300	-47.83	20240104	26100	10.54	20240416	80900	-64.34	20231122	26100	10.54	20240416	0.71	N	448280	500	49 억	68492	N	N	15	N	N
49	20240524	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	300	2	1.03	177165900	6069	6.71	29000	29650	28750	37700	20300	29000	29192.77	0.69	-2977	31133	30066	29033	27966	26933	30600	28500	49	8700	500	17980	50	1	9877043	2894	15.00	2.21	12	0.06	1953.00	13274.00	80900	20231122	-63.78	26100	20240416	12.26	55300	-47.02	20240104	26100	12.26	20240416	80900	-63.78	20231122	26100	12.26	20240416	0.71	N	448280	500	49 억	68492	N	N	15	N	N
50	20240523	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29000	350	2	1.22	2634964100	89700	51.84	28550	30100	28000	37200	20100	28650	29376.43	0.67	2134	32016	30332	28816	27132	25616	31175	27975	49	8550	500	17760	50	1	9877043	2864	14.85	2.18	12	0.91	1953.00	13274.00	80900	20231122	-64.15	26100	20240416	11.11	55300	-47.56	20240104	26100	11.11	20240416	80900	-64.15	20231122	26100	11.11	20240416	0.69	N	448280	500	49 억	66402	N	N	15	N	N
51	20240523	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29150	500	2	1.75	2576772400	87698	50.68	28550	30100	28000	37200	20100	28650	29382.39	0.67	1758	32016	30332	28816	27132	25616	31175	27975	49	8550	500	17760	50	1	9877043	2879	14.93	2.20	12	0.89	1953.00	13274.00	80900	20231122	-63.97	26100	20240416	11.69	55300	-47.29	20240104	26100	11.69	20240416	80900	-63.97	20231122	26100	11.69	20240416	0.69	N	448280	500	49 억	66402	N	N	16	N	N
52	20240523	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	700	2	2.44	2384889050	81116	46.88	28550	30100	28000	37200	20100	28650	29401.03	0.67	3330	32016	30332	28816	27132	25616	31175	27975	49	8550	500	17760	50	1	9877043	2899	15.03	2.21	12	0.82	1953.00	13274.00	80900	20231122	-63.72	26100	20240416	12.45	55300	-46.93	20240104	26100	12.45	20240416	80900	-63.72	20231122	26100	12.45	20240416	0.69	N	448280	500	49 억	66402	N	N	16	N	N
53	20240523	131205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	800	2	2.79	2184740700	74250	42.91	28550	30100	28000	37200	20100	28650	29424.18	0.67	3156	32016	30332	28816	27132	25616	31175	27975	49	8550	500	17760	50	1	9877043	2909	15.08	2.22	12	0.75	1953.00	13274.00	80900	20231122	-63.60	26100	20240416	12.84	55300	-46.75	20240104	26100	12.84	20240416	80900	-63.60	20231122	26100	12.84	20240416	0.69	N	448280	500	49 억	66402	N	N	16	N	N
54	20240523	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	800	2	2.79	2098499600	71320	41.22	28550	30100	28000	37200	20100	28650	29423.78	0.67	4002	32016	30332	28816	27132	25616	31175	27975	49	8550	500	17760	50	1	9877043	2909	15.08	2.22	12	0.72	1953.00	13274.00	80900	20231122	-63.60	26100	20240416	12.84	55300	-46.75	20240104	26100	12.84	20240416	80900	-63.60	20231122	26100	12.84	20240416	0.69	N	448280	500	49 억	66402	N	N	16	N	N
55	20240523	111159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	900	2	3.14	1999411400	67959	39.27	28550	30100	28000	37200	20100	28650	29420.92	0.67	5906	32016	30332	28816	27132	25616	31175	27975	49	8550	500	17760	50	1	9877043	2919	15.13	2.23	12	0.69	1953.00	13274.00	80900	20231122	-63.47	26100	20240416	13.22	55300	-46.56	20240104	26100	13.22	20240416	80900	-63.47	20231122	26100	13.22	20240416	0.69	N	448280	500	49 억	66402	N	N	16	N	N
56	20240523	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	1050	2	3.66	1654246000	56294	32.53	28550	30100	28000	37200	20100	28650	29385.91	0.67	4069	32016	30332	28816	27132	25616	31175	27975	49	8550	500	17760	50	1	9877043	2933	15.21	2.24	12	0.57	1953.00	13274.00	80900	20231122	-63.29	26100	20240416	13.79	55300	-46.29	20240104	26100	13.79	20240416	80900	-63.29	20231122	26100	13.79	20240416	0.69	N	448280	500	49 억	66402	N	N	16	N	N
57	20240523	091206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28350	-300	5	-1.05	310696700	10971	6.34	28550	28800	28000	37200	20100	28650	28319.64	0.67	-4333	32016	30332	28816	27132	25616	31175	27975	49	8550	500	17760	50	1	9877043	2800	14.52	2.14	12	0.11	1953.00	13274.00	80900	20231122	-64.96	26100	20240416	8.62	55300	-48.73	20240104	26100	8.62	20240416	80900	-64.96	20231122	26100	8.62	20240416	0.69	N	448280	500	49 억	66402	N	N	16	N	N
58	20240522	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28650	150	2	0.53	4958682600	171660	236.95	28250	30500	27300	37050	19950	28500	28886.89	0.52	14784	30333	29416	28883	27966	27433	29150	27700	49	8550	500	17670	50	1	9877043	2830	14.67	2.16	12	1.74	1953.00	13274.00	80900	20231122	-64.59	26100	20240416	9.77	55300	-48.19	20240104	26100	9.77	20240416	80900	-64.59	20231122	26100	9.77	20240416	0.67	N	448280	500	49 억	51841	N	N	15	N	N
59	20240522	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28700	200	2	0.70	4896370050	169484	233.94	28250	30500	27300	37050	19950	28500	28889.87	0.52	15404	30333	29416	28883	27966	27433	29150	27700	49	8550	500	17670	50	1	9877043	2835	14.70	2.16	12	1.72	1953.00	13274.00	80900	20231122	-64.52	26100	20240416	9.96	55300	-48.10	20240104	26100	9.96	20240416	80900	-64.52	20231122	26100	9.96	20240416	0.67	N	448280	500	49 억	51841	N	N	0	N	N
60	20240522	141158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29250	750	2	2.63	4318058500	149443	206.28	28250	30500	27300	37050	19950	28500	28894.36	0.52	14567	30333	29416	28883	27966	27433	29150	27700	49	8550	500	17670	50	1	9877043	2889	14.98	2.20	12	1.51	1953.00	13274.00	80900	20231122	-63.84	26100	20240416	12.07	55300	-47.11	20240104	26100	12.07	20240416	80900	-63.84	20231122	26100	12.07	20240416	0.67	N	448280	500	49 억	51841	N	N	0	N	N
61	20240522	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	1000	2	3.51	3026464850	106210	146.60	28250	29650	27300	37050	19950	28500	28495.10	0.52	10036	30333	29416	28883	27966	27433	29150	27700	49	8550	500	17670	50	1	9877043	2914	15.10	2.22	12	1.08	1953.00	13274.00	80900	20231122	-63.54	26100	20240416	13.03	55300	-46.65	20240104	26100	13.03	20240416	80900	-63.54	20231122	26100	13.03	20240416	0.67	N	448280	500	49 억	51841	N	N	0	N	N
62	20240522	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29150	650	2	2.28	2515190600	88706	122.44	28250	29550	27300	37050	19950	28500	28354.23	0.52	3216	30333	29416	28883	27966	27433	29150	27700	49	8550	500	17670	50	1	9877043	2879	14.93	2.20	12	0.90	1953.00	13274.00	80900	20231122	-63.97	26100	20240416	11.69	55300	-47.29	20240104	26100	11.69	20240416	80900	-63.97	20231122	26100	11.69	20240416	0.67	N	448280	500	49 억	51841	N	N	0	N	N
63	20240522	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	0	3	0.00	1703960350	60810	83.94	28250	28750	27300	37050	19950	28500	28021.03	0.52	1813	30333	29416	28883	27966	27433	29150	27700	49	8550	500	17670	50	1	9877043	2815	14.59	2.15	12	0.62	1953.00	13274.00	80900	20231122	-64.77	26100	20240416	9.20	55300	-48.46	20240104	26100	9.20	20240416	80900	-64.77	20231122	26100	9.20	20240416	0.67	N	448280	500	49 억	51841	N	N	0	N	N
64	20240522	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27750	-750	5	-2.63	749882100	27081	37.38	28250	28300	27300	37050	19950	28500	27690.25	0.52	5108	30333	29416	28883	27966	27433	29150	27700	49	8550	500	17670	50	1	9877043	2741	14.21	2.09	12	0.27	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.67	N	448280	500	49 억	51841	N	N	0	N	N
65	20240522	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27800	-700	5	-2.46	240070100	8571	11.83	28250	28300	27550	37050	19950	28500	28009.41	0.52	-408	30333	29416	28883	27966	27433	29150	27700	49	8550	500	17670	50	1	9877043	2746	14.23	2.09	12	0.09	1953.00	13274.00	80900	20231122	-65.64	26100	20240416	6.51	55300	-49.73	20240104	26100	6.51	20240416	80900	-65.64	20231122	26100	6.51	20240416	0.67	N	448280	500	49 억	51841	N	N	0	N	N
66	20240521	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	-1400	5	-4.68	2055342700	71648	202.49	29800	29800	28350	38850	20950	29900	28686.83	0.68	-15410	31233	30566	30233	29566	29233	30400	29400	49	8950	500	18530	50	1	9877043	2815	14.59	2.15	12	0.73	1953.00	13274.00	80900	20231122	-64.77	26100	20240416	9.20	55300	-48.46	20240104	26100	9.20	20240416	80900	-64.77	20231122	26100	9.20	20240416	0.68	N	448280	500	49 억	66987	N	N	0	N	N
67	20240521	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28400	-1500	5	-5.02	1958398150	68240	192.86	29800	29800	28400	38850	20950	29900	28698.68	0.68	-15287	31233	30566	30233	29566	29233	30400	29400	49	8950	500	18530	50	1	9877043	2805	14.54	2.14	12	0.69	1953.00	13274.00	80900	20231122	-64.89	26100	20240416	8.81	55300	-48.64	20240104	26100	8.81	20240416	80900	-64.89	20231122	26100	8.81	20240416	0.68	N	448280	500	49 억	66987	N	N	0	N	N
68	20240521	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28700	-1200	5	-4.01	1618568600	56326	159.18	29800	29800	28400	38850	20950	29900	28735.73	0.68	-14921	31233	30566	30233	29566	29233	30400	29400	49	8950	500	18530	50	1	9877043	2835	14.70	2.16	12	0.57	1953.00	13274.00	80900	20231122	-64.52	26100	20240416	9.96	55300	-48.10	20240104	26100	9.96	20240416	80900	-64.52	20231122	26100	9.96	20240416	0.68	N	448280	500	49 억	66987	N	N	0	N	N
69	20240521	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28750	-1150	5	-3.85	1492764050	51950	146.82	29800	29800	28400	38850	20950	29900	28734.63	0.68	-14506	31233	30566	30233	29566	29233	30400	29400	49	8950	500	18530	50	1	9877043	2840	14.72	2.17	12	0.53	1953.00	13274.00	80900	20231122	-64.46	26100	20240416	10.15	55300	-48.01	20240104	26100	10.15	20240416	80900	-64.46	20231122	26100	10.15	20240416	0.68	N	448280	500	49 억	66987	N	N	0	N	N
70	20240521	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28800	-1100	5	-3.68	1395997900	48585	137.31	29800	29800	28400	38850	20950	29900	28733.10	0.68	-14421	31233	30566	30233	29566	29233	30400	29400	49	8950	500	18530	50	1	9877043	2845	14.75	2.17	12	0.49	1953.00	13274.00	80900	20231122	-64.40	26100	20240416	10.34	55300	-47.92	20240104	26100	10.34	20240416	80900	-64.40	20231122	26100	10.34	20240416	0.68	N	448280	500	49 억	66987	N	N	0	N	N
71	20240521	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	-1400	5	-4.68	1118515000	38863	109.83	29800	29800	28450	38850	20950	29900	28780.97	0.68	-13956	31233	30566	30233	29566	29233	30400	29400	49	8950	500	18530	50	1	9877043	2815	14.59	2.15	12	0.39	1953.00	13274.00	80900	20231122	-64.77	26100	20240416	9.20	55300	-48.46	20240104	26100	9.20	20240416	80900	-64.77	20231122	26100	9.20	20240416	0.68	N	448280	500	49 억	66987	N	N	0	N	N
72	20240521	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28600	-1300	5	-4.35	909391650	31558	89.19	29800	29800	28450	38850	20950	29900	28816.52	0.68	-13136	31233	30566	30233	29566	29233	30400	29400	49	8950	500	18530	50	1	9877043	2825	14.64	2.15	12	0.32	1953.00	13274.00	80900	20231122	-64.65	26100	20240416	9.58	55300	-48.28	20240104	26100	9.58	20240416	80900	-64.65	20231122	26100	9.58	20240416	0.68	N	448280	500	49 억	66987	N	N	0	N	N
73	20240521	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29000	-900	5	-3.01	263820800	9097	25.71	29800	29800	28700	38850	20950	29900	29000.86	0.68	-1303	31233	30566	30233	29566	29233	30400	29400	49	8950	500	18530	50	1	9877043	2864	14.85	2.18	12	0.09	1953.00	13274.00	80900	20231122	-64.15	26100	20240416	11.11	55300	-47.56	20240104	26100	11.11	20240416	80900	-64.15	20231122	26100	11.11	20240416	0.68	N	448280	500	49 억	66987	N	N	0	N	N
74	20240517	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30550	-950	5	-3.02	1520386150	49406	15.90	31200	31400	30200	40950	22050	31500	30769.33	0.70	-1141	33966	32732	31066	29832	28166	33350	30450	49	9450	500	19530	50	1	9877043	3017	15.64	2.30	12	0.50	1953.00	13274.00	80900	20231122	-62.24	26100	20240416	17.05	55300	-44.76	20240104	26100	17.05	20240416	80900	-62.24	20231122	26100	17.05	20240416	0.62	N	448280	500	49 억	68832	N	N	0	N	N
75	20240517	151156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	-800	5	-2.54	1466358800	47640	15.33	31200	31400	30200	40950	22050	31500	30776.22	0.70	-755	33966	32732	31066	29832	28166	33350	30450	49	9450	500	19530	50	1	9877043	3032	15.72	2.31	12	0.48	1953.00	13274.00	80900	20231122	-62.05	26100	20240416	17.62	55300	-44.48	20240104	26100	17.62	20240416	80900	-62.05	20231122	26100	17.62	20240416	0.62	N	448280	500	49 억	68832	N	N	0	N	N
76	20240517	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	-650	5	-2.06	1322897300	42977	13.83	31200	31400	30200	40950	22050	31500	30777.35	0.70	280	33966	32732	31066	29832	28166	33350	30450	49	9450	500	19530	50	1	9877043	3047	15.80	2.32	12	0.44	1953.00	13274.00	80900	20231122	-61.87	26100	20240416	18.20	55300	-44.21	20240104	26100	18.20	20240416	80900	-61.87	20231122	26100	18.20	20240416	0.62	N	448280	500	49 억	68832	N	N	0	N	N
77	20240517	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30650	-850	5	-2.70	1215806950	39501	12.71	31200	31400	30200	40950	22050	31500	30774.59	0.70	1860	33966	32732	31066	29832	28166	33350	30450	49	9450	500	19530	50	1	9877043	3027	15.69	2.31	12	0.40	1953.00	13274.00	80900	20231122	-62.11	26100	20240416	17.43	55300	-44.58	20240104	26100	17.43	20240416	80900	-62.11	20231122	26100	17.43	20240416	0.62	N	448280	500	49 억	68832	N	N	0	N	N
78	20240517	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	-550	5	-1.75	1084072750	35222	11.33	31200	31400	30200	40950	22050	31500	30773.17	0.70	2279	33966	32732	31066	29832	28166	33350	30450	49	9450	500	19530	50	1	9877043	3057	15.85	2.33	12	0.36	1953.00	13274.00	80900	20231122	-61.74	26100	20240416	18.58	55300	-44.03	20240104	26100	18.58	20240416	80900	-61.74	20231122	26100	18.58	20240416	0.62	N	448280	500	49 억	68832	N	N	0	N	N
79	20240517	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	-650	5	-2.06	969182850	31504	10.14	31200	31400	30200	40950	22050	31500	30757.96	0.70	1910	33966	32732	31066	29832	28166	33350	30450	49	9450	500	19530	50	1	9877043	3047	15.80	2.32	12	0.32	1953.00	13274.00	80900	20231122	-61.87	26100	20240416	18.20	55300	-44.21	20240104	26100	18.20	20240416	80900	-61.87	20231122	26100	18.20	20240416	0.62	N	448280	500	49 억	68832	N	N	0	N	N
80	20240517	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30750	-750	5	-2.38	849462800	27619	8.89	31200	31400	30200	40950	22050	31500	30749.73	0.70	1868	33966	32732	31066	29832	28166	33350	30450	49	9450	500	19530	50	1	9877043	3037	15.75	2.32	12	0.28	1953.00	13274.00	80900	20231122	-61.99	26100	20240416	17.82	55300	-44.39	20240104	26100	17.82	20240416	80900	-61.99	20231122	26100	17.82	20240416	0.62	N	448280	500	49 억	68832	N	N	0	N	N
81	20240517	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	-800	5	-2.54	492415000	15989	5.14	31200	31400	30200	40950	22050	31500	30786.04	0.70	-2164	33966	32732	31066	29832	28166	33350	30450	49	9450	500	19530	50	1	9877043	3032	15.72	2.31	12	0.16	1953.00	13274.00	80900	20231122	-62.05	26100	20240416	17.62	55300	-44.48	20240104	26100	17.62	20240416	80900	-62.05	20231122	26100	17.62	20240416	0.62	N	448280	500	49 억	68832	N	N	0	N	N
82	20240516	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31500	1900	2	6.42	9725500450	309596	2450.11	29600	32300	29400	38450	20750	29600	31413.66	0.70	1789	30033	29816	29383	29166	28733	29925	29275	49	8850	500	18350	50	1	9877043	3111	16.13	2.37	12	3.13	1953.00	13274.00	80900	20231122	-61.06	26100	20240416	20.69	55300	-43.04	20240104	26100	20.69	20240416	80900	-61.06	20231122	26100	20.69	20240416	0.64	N	448280	500	49 억	68709	N	N	0	N	N
83	20240516	151127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	1950	2	6.59	9496810750	302328	2392.59	29600	32300	29400	38450	20750	29600	31412.55	0.70	2127	30033	29816	29383	29166	28733	29925	29275	49	8850	500	18350	50	1	9877043	3116	16.15	2.38	12	3.06	1953.00	13274.00	80900	20231122	-61.00	26100	20240416	20.88	55300	-42.95	20240104	26100	20.88	20240416	80900	-61.00	20231122	26100	20.88	20240416	0.64	N	448280	500	49 억	68709	N	N	0	N	N
84	20240516	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31350	1750	2	5.91	8330958350	265248	2099.15	29600	32300	29400	38450	20750	29600	31408.50	0.70	6547	30033	29816	29383	29166	28733	29925	29275	49	8850	500	18350	50	1	9877043	3096	16.05	2.36	12	2.69	1953.00	13274.00	80900	20231122	-61.25	26100	20240416	20.11	55300	-43.31	20240104	26100	20.11	20240416	80900	-61.25	20231122	26100	20.11	20240416	0.64	N	448280	500	49 억	68709	N	N	0	N	N
85	20240516	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31200	1600	2	5.41	7278283100	231511	1832.15	29600	32300	29400	38450	20750	29600	31438.54	0.70	6405	30033	29816	29383	29166	28733	29925	29275	49	8850	500	18350	50	1	9877043	3082	15.98	2.35	12	2.34	1953.00	13274.00	80900	20231122	-61.43	26100	20240416	19.54	55300	-43.58	20240104	26100	19.54	20240416	80900	-61.43	20231122	26100	19.54	20240416	0.64	N	448280	500	49 억	68709	N	N	0	N	N
86	20240516	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	2000	2	6.76	3788636800	121451	961.15	29600	32300	29400	38450	20750	29600	31195.38	0.70	-3382	30033	29816	29383	29166	28733	29925	29275	49	8850	500	18350	50	1	9877043	3121	16.18	2.38	12	1.23	1953.00	13274.00	80900	20231122	-60.94	26100	20240416	21.07	55300	-42.86	20240104	26100	21.07	20240416	80900	-60.94	20231122	26100	21.07	20240416	0.64	N	448280	500	49 억	68709	N	N	0	N	N
87	20240516	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	500	2	1.69	345222150	11564	91.52	29600	30450	29400	38450	20750	29600	29854.19	0.70	-1374	30033	29816	29383	29166	28733	29925	29275	49	8850	500	18350	50	1	9877043	2973	15.41	2.27	12	0.12	1953.00	13274.00	80900	20231122	-62.79	26100	20240416	15.33	55300	-45.57	20240104	26100	15.33	20240416	80900	-62.79	20231122	26100	15.33	20240416	0.64	N	448280	500	49 억	68709	N	N	0	N	N
88	20240516	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	-150	5	-0.51	117612700	3973	31.44	29600	29800	29400	38450	20750	29600	29603.03	0.70	-861	30033	29816	29383	29166	28733	29925	29275	49	8850	500	18350	50	1	9877043	2909	15.08	2.22	12	0.04	1953.00	13274.00	80900	20231122	-63.60	26100	20240416	12.84	55300	-46.75	20240104	26100	12.84	20240416	80900	-63.60	20231122	26100	12.84	20240416	0.64	N	448280	500	49 억	68709	N	N	0	N	N
89	20240516	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	-100	5	-0.34	49267950	1663	13.16	29600	29800	29500	38450	20750	29600	29626.69	0.70	-446	30033	29816	29383	29166	28733	29925	29275	49	8850	500	18350	50	1	9877043	2914	15.10	2.22	12	0.02	1953.00	13274.00	80900	20231122	-63.54	26100	20240416	13.03	55300	-46.65	20240104	26100	13.03	20240416	80900	-63.54	20231122	26100	13.03	20240416	0.64	N	448280	500	49 억	68709	N	N	0	N	N
90	20240514	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	500	2	1.72	361628900	12321	40.92	29250	29600	28950	37800	20400	29100	29349.23	0.69	599	30566	29832	29316	28582	28066	29575	28325	49	8700	500	18040	50	1	9877043	2924	15.16	2.23	12	0.12	1953.00	13274.00	80900	20231122	-63.41	26100	20240416	13.41	55300	-46.47	20240104	26100	13.41	20240416	80900	-63.41	20231122	26100	13.41	20240416	0.69	N	448280	500	49 억	68106	N	N	1	N	N
91	20240514	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	400	2	1.37	323070500	11016	36.58	29250	29600	28950	37800	20400	29100	29327.43	0.69	503	30566	29832	29316	28582	28066	29575	28325	49	8700	500	18040	50	1	9877043	2914	15.10	2.22	12	0.11	1953.00	13274.00	80900	20231122	-63.54	26100	20240416	13.03	55300	-46.65	20240104	26100	13.03	20240416	80900	-63.54	20231122	26100	13.03	20240416	0.69	N	448280	500	49 억	68106	N	N	1	N	N
92	20240514	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	400	2	1.37	269247350	9192	30.53	29250	29550	28950	37800	20400	29100	29291.53	0.69	270	30566	29832	29316	28582	28066	29575	28325	49	8700	500	18040	50	1	9877043	2914	15.10	2.22	12	0.09	1953.00	13274.00	80900	20231122	-63.54	26100	20240416	13.03	55300	-46.65	20240104	26100	13.03	20240416	80900	-63.54	20231122	26100	13.03	20240416	0.69	N	448280	500	49 억	68106	N	N	1	N	N
93	20240514	131144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	250	2	0.86	209910850	7179	23.84	29250	29450	28950	37800	20400	29100	29239.61	0.69	178	30566	29832	29316	28582	28066	29575	28325	49	8700	500	18040	50	1	9877043	2899	15.03	2.21	12	0.07	1953.00	13274.00	80900	20231122	-63.72	26100	20240416	12.45	55300	-46.93	20240104	26100	12.45	20240416	80900	-63.72	20231122	26100	12.45	20240416	0.69	N	448280	500	49 억	68106	N	N	1	N	N
94	20240514	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	200	2	0.69	155083750	5308	17.63	29250	29450	28950	37800	20400	29100	29217.03	0.69	639	30566	29832	29316	28582	28066	29575	28325	49	8700	500	18040	50	1	9877043	2894	15.00	2.21	12	0.05	1953.00	13274.00	80900	20231122	-63.78	26100	20240416	12.26	55300	-47.02	20240104	26100	12.26	20240416	80900	-63.78	20231122	26100	12.26	20240416	0.69	N	448280	500	49 억	68106	N	N	1	N	N
95	20240514	111141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29450	350	2	1.20	133982700	4589	15.24	29250	29450	28950	37800	20400	29100	29196.53	0.69	1007	30566	29832	29316	28582	28066	29575	28325	49	8700	500	18040	50	1	9877043	2909	15.08	2.22	12	0.05	1953.00	13274.00	80900	20231122	-63.60	26100	20240416	12.84	55300	-46.75	20240104	26100	12.84	20240416	80900	-63.60	20231122	26100	12.84	20240416	0.69	N	448280	500	49 억	68106	N	N	1	N	N
96	20240514	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	200	2	0.69	85014650	2918	9.69	29250	29400	28950	37800	20400	29100	29134.59	0.69	1156	30566	29832	29316	28582	28066	29575	28325	49	8700	500	18040	50	1	9877043	2894	15.00	2.21	12	0.03	1953.00	13274.00	80900	20231122	-63.78	26100	20240416	12.26	55300	-47.02	20240104	26100	12.26	20240416	80900	-63.78	20231122	26100	12.26	20240416	0.69	N	448280	500	49 억	68106	N	N	1	N	N
97	20240514	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29000	-100	5	-0.34	19712950	679	2.25	29250	29250	28950	37800	20400	29100	29032.13	0.69	25	30566	29832	29316	28582	28066	29575	28325	49	8700	500	18040	50	1	9877043	2864	14.85	2.18	12	0.01	1953.00	13274.00	80900	20231122	-64.15	26100	20240416	11.11	55300	-47.56	20240104	26100	11.11	20240416	80900	-64.15	20231122	26100	11.11	20240416	0.69	N	448280	500	49 억	68106	N	N	1	N	N
98	20240513	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29100	-800	5	-2.68	875620100	30052	133.15	30050	30050	28800	38850	20950	29900	29136.84	0.71	-2379	30800	30350	30050	29600	29300	30200	29450	49	8950	500	18530	50	1	9877043	2874	14.90	2.19	12	0.30	1953.00	13274.00	80900	20231122	-64.03	26100	20240416	11.49	55300	-47.38	20240104	26100	11.49	20240416	80900	-64.03	20231122	26100	11.49	20240416	0.68	N	448280	500	49 억	70485	N	N	1	N	N
99	20240513	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28950	-950	5	-3.18	840651900	28853	127.84	30050	30050	28800	38850	20950	29900	29135.68	0.71	-2447	30800	30350	30050	29600	29300	30200	29450	49	8950	500	18530	50	1	9877043	2859	14.82	2.18	12	0.29	1953.00	13274.00	80900	20231122	-64.22	26100	20240416	10.92	55300	-47.65	20240104	26100	10.92	20240416	80900	-64.22	20231122	26100	10.92	20240416	0.68	N	448280	500	49 억	70485	N	N	8	N	N
100	20240513	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29000	-900	5	-3.01	724254550	24830	110.01	30050	30050	28800	38850	20950	29900	29168.53	0.71	-2375	30800	30350	30050	29600	29300	30200	29450	49	8950	500	18530	50	1	9877043	2864	14.85	2.18	12	0.25	1953.00	13274.00	80900	20231122	-64.15	26100	20240416	11.11	55300	-47.56	20240104	26100	11.11	20240416	80900	-64.15	20231122	26100	11.11	20240416	0.68	N	448280	500	49 억	70485	N	N	8	N	N
101	20240513	131134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29000	-900	5	-3.01	680181650	23312	103.29	30050	30050	28800	38850	20950	29900	29177.32	0.71	-2496	30800	30350	30050	29600	29300	30200	29450	49	8950	500	18530	50	1	9877043	2864	14.85	2.18	12	0.24	1953.00	13274.00	80900	20231122	-64.15	26100	20240416	11.11	55300	-47.56	20240104	26100	11.11	20240416	80900	-64.15	20231122	26100	11.11	20240416	0.68	N	448280	500	49 억	70485	N	N	8	N	N
102	20240513	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29050	-850	5	-2.84	625520350	21426	94.93	30050	30050	28800	38850	20950	29900	29194.45	0.71	-2310	30800	30350	30050	29600	29300	30200	29450	49	8950	500	18530	50	1	9877043	2869	14.87	2.19	12	0.22	1953.00	13274.00	80900	20231122	-64.09	26100	20240416	11.30	55300	-47.47	20240104	26100	11.30	20240416	80900	-64.09	20231122	26100	11.30	20240416	0.68	N	448280	500	49 억	70485	N	N	8	N	N
103	20240513	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29050	-850	5	-2.84	563841800	19301	85.52	30050	30050	28800	38850	20950	29900	29213.09	0.71	-2727	30800	30350	30050	29600	29300	30200	29450	49	8950	500	18530	50	1	9877043	2869	14.87	2.19	12	0.20	1953.00	13274.00	80900	20231122	-64.09	26100	20240416	11.30	55300	-47.47	20240104	26100	11.30	20240416	80900	-64.09	20231122	26100	11.30	20240416	0.68	N	448280	500	49 억	70485	N	N	8	N	N
104	20240513	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29150	-750	5	-2.51	370413050	12635	55.98	30050	30050	28900	38850	20950	29900	29316.43	0.71	-1855	30800	30350	30050	29600	29300	30200	29450	49	8950	500	18530	50	1	9877043	2879	14.93	2.20	12	0.13	1953.00	13274.00	80900	20231122	-63.97	26100	20240416	11.69	55300	-47.29	20240104	26100	11.69	20240416	80900	-63.97	20231122	26100	11.69	20240416	0.68	N	448280	500	49 억	70485	N	N	8	N	N
105	20240513	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	-400	5	-1.34	106569500	3591	15.91	30050	30050	29450	38850	20950	29900	29676.83	0.71	-365	30800	30350	30050	29600	29300	30200	29450	49	8950	500	18530	50	1	9877043	2914	15.10	2.22	12	0.04	1953.00	13274.00	80900	20231122	-63.54	26100	20240416	13.03	55300	-46.65	20240104	26100	13.03	20240416	80900	-63.54	20231122	26100	13.03	20240416	0.68	N	448280	500	49 억	70485	N	N	8	N	N
106	20240510	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-200	5	-0.66	663865200	22144	53.12	30150	30500	29750	39100	21100	30100	29979.49	0.76	-4135	31500	30800	30300	29600	29100	31150	29950	49	9000	500	18660	50	1	9877043	2953	15.31	2.25	12	0.22	1953.00	13274.00	80900	20231122	-63.04	26100	20240416	14.56	55300	-45.93	20240104	26100	14.56	20240416	80900	-63.04	20231122	26100	14.56	20240416	0.68	N	448280	500	49 억	74577	N	N	8	N	N
107	20240510	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-250	5	-0.83	622062650	20747	49.76	30150	30500	29750	39100	21100	30100	29983.26	0.76	-3958	31500	30800	30300	29600	29100	31150	29950	49	9000	500	18660	50	1	9877043	2948	15.28	2.25	12	0.21	1953.00	13274.00	80900	20231122	-63.10	26100	20240416	14.37	55300	-46.02	20240104	26100	14.37	20240416	80900	-63.10	20231122	26100	14.37	20240416	0.68	N	448280	500	49 억	74577	N	N	41	N	N
108	20240510	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-100	5	-0.33	538664800	17959	43.08	30150	30500	29750	39100	21100	30100	29994.14	0.76	-2713	31500	30800	30300	29600	29100	31150	29950	49	9000	500	18660	50	1	9877043	2963	15.36	2.26	12	0.18	1953.00	13274.00	80900	20231122	-62.92	26100	20240416	14.94	55300	-45.75	20240104	26100	14.94	20240416	80900	-62.92	20231122	26100	14.94	20240416	0.68	N	448280	500	49 억	74577	N	N	41	N	N
109	20240510	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	0	3	0.00	510230000	17012	40.81	30150	30500	29750	39100	21100	30100	29992.36	0.76	-2805	31500	30800	30300	29600	29100	31150	29950	49	9000	500	18660	50	1	9877043	2973	15.41	2.27	12	0.17	1953.00	13274.00	80900	20231122	-62.79	26100	20240416	15.33	55300	-45.57	20240104	26100	15.33	20240416	80900	-62.79	20231122	26100	15.33	20240416	0.68	N	448280	500	49 억	74577	N	N	41	N	N
110	20240510	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-100	5	-0.33	454849050	15169	36.39	30150	30500	29750	39100	21100	30100	29985.43	0.76	-2064	31500	30800	30300	29600	29100	31150	29950	49	9000	500	18660	50	1	9877043	2963	15.36	2.26	12	0.15	1953.00	13274.00	80900	20231122	-62.92	26100	20240416	14.94	55300	-45.75	20240104	26100	14.94	20240416	80900	-62.92	20231122	26100	14.94	20240416	0.68	N	448280	500	49 억	74577	N	N	41	N	N
111	20240510	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-150	5	-0.50	417997650	13942	33.44	30150	30500	29750	39100	21100	30100	29981.18	0.76	-1837	31500	30800	30300	29600	29100	31150	29950	49	9000	500	18660	50	1	9877043	2958	15.34	2.26	12	0.14	1953.00	13274.00	80900	20231122	-62.98	26100	20240416	14.75	55300	-45.84	20240104	26100	14.75	20240416	80900	-62.98	20231122	26100	14.75	20240416	0.68	N	448280	500	49 억	74577	N	N	41	N	N
112	20240510	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-200	5	-0.66	220639550	7329	17.58	30150	30500	29850	39100	21100	30100	30105.00	0.76	-1728	31500	30800	30300	29600	29100	31150	29950	49	9000	500	18660	50	1	9877043	2953	15.31	2.25	12	0.07	1953.00	13274.00	80900	20231122	-63.04	26100	20240416	14.56	55300	-45.93	20240104	26100	14.56	20240416	80900	-63.04	20231122	26100	14.56	20240416	0.68	N	448280	500	49 억	74577	N	N	41	N	N
113	20240510	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	100	2	0.33	40205800	1328	3.19	30150	30500	30150	39100	21100	30100	30275.45	0.76	-610	31500	30800	30300	29600	29100	31150	29950	49	9000	500	18660	50	1	9877043	2983	15.46	2.28	12	0.01	1953.00	13274.00	80900	20231122	-62.67	26100	20240416	15.71	55300	-45.39	20240104	26100	15.71	20240416	80900	-62.67	20231122	26100	15.71	20240416	0.68	N	448280	500	49 억	74577	N	N	41	N	N
114	20240509	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	200	2	0.67	1269161050	41549	101.82	29900	31000	29800	38850	20950	29900	30547.01	0.74	1117	31600	30750	30200	29350	28800	30475	29075	49	8950	500	18530	50	1	9877043	2973	15.41	2.27	12	0.42	1953.00	13274.00	80900	20231122	-62.79	26100	20240416	15.33	55300	-45.57	20240104	26100	15.33	20240416	80900	-62.79	20231122	26100	15.33	20240416	0.65	N	448280	500	49 억	72603	N	N	41	N	N
115	20240509	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	400	2	1.34	1207686700	39513	96.83	29900	31000	29800	38850	20950	29900	30564.29	0.74	1278	31600	30750	30200	29350	28800	30475	29075	49	8950	500	18530	50	1	9877043	2993	15.51	2.28	12	0.40	1953.00	13274.00	80900	20231122	-62.55	26100	20240416	16.09	55300	-45.21	20240104	26100	16.09	20240416	80900	-62.55	20231122	26100	16.09	20240416	0.65	N	448280	500	49 억	72603	N	N	0	N	N
116	20240509	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	400	2	1.34	1042099150	34025	83.38	29900	31000	29800	38850	20950	29900	30627.45	0.74	1821	31600	30750	30200	29350	28800	30475	29075	49	8950	500	18530	50	1	9877043	2993	15.51	2.28	12	0.34	1953.00	13274.00	80900	20231122	-62.55	26100	20240416	16.09	55300	-45.21	20240104	26100	16.09	20240416	80900	-62.55	20231122	26100	16.09	20240416	0.65	N	448280	500	49 억	72603	N	N	0	N	N
117	20240509	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30550	650	2	2.17	949043850	30972	75.90	29900	31000	29800	38850	20950	29900	30641.99	0.74	3442	31600	30750	30200	29350	28800	30475	29075	49	8950	500	18530	50	1	9877043	3017	15.64	2.30	12	0.31	1953.00	13274.00	80900	20231122	-62.24	26100	20240416	17.05	55300	-44.76	20240104	26100	17.05	20240416	80900	-62.24	20231122	26100	17.05	20240416	0.65	N	448280	500	49 억	72603	N	N	0	N	N
118	20240509	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30750	850	2	2.84	688850500	22513	55.17	29900	30850	29800	38850	20950	29900	30597.90	0.74	3221	31600	30750	30200	29350	28800	30475	29075	49	8950	500	18530	50	1	9877043	3037	15.75	2.32	12	0.23	1953.00	13274.00	80900	20231122	-61.99	26100	20240416	17.82	55300	-44.39	20240104	26100	17.82	20240416	80900	-61.99	20231122	26100	17.82	20240416	0.65	N	448280	500	49 억	72603	N	N	0	N	N
119	20240509	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30550	650	2	2.17	530744250	17349	42.52	29900	30850	29800	38850	20950	29900	30592.21	0.74	2161	31600	30750	30200	29350	28800	30475	29075	49	8950	500	18530	50	1	9877043	3017	15.64	2.30	12	0.18	1953.00	13274.00	80900	20231122	-62.24	26100	20240416	17.05	55300	-44.76	20240104	26100	17.05	20240416	80900	-62.24	20231122	26100	17.05	20240416	0.65	N	448280	500	49 억	72603	N	N	0	N	N
120	20240509	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30650	750	2	2.51	412679350	13492	33.06	29900	30850	29800	38850	20950	29900	30586.97	0.74	1712	31600	30750	30200	29350	28800	30475	29075	49	8950	500	18530	50	1	9877043	3027	15.69	2.31	12	0.14	1953.00	13274.00	80900	20231122	-62.11	26100	20240416	17.43	55300	-44.58	20240104	26100	17.43	20240416	80900	-62.11	20231122	26100	17.43	20240416	0.65	N	448280	500	49 억	72603	N	N	0	N	N
121	20240509	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	500	2	1.67	56286500	1876	4.60	29900	30500	29800	38850	20950	29900	30003.46	0.74	740	31600	30750	30200	29350	28800	30475	29075	49	8950	500	18530	50	1	9877043	3003	15.57	2.29	12	0.02	1953.00	13274.00	80900	20231122	-62.42	26100	20240416	16.48	55300	-45.03	20240104	26100	16.48	20240416	80900	-62.42	20231122	26100	16.48	20240416	0.65	N	448280	500	49 억	72603	N	N	0	N	N
122	20240508	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-800	5	-2.61	1229084950	40655	52.02	30700	31050	29650	39900	21500	30700	30232.17	0.71	2854	33266	31982	30566	29282	27866	32625	29925	49	9200	500	19030	50	1	9877043	2953	15.31	2.25	12	0.41	1953.00	13274.00	80900	20231122	-63.04	26100	20240416	14.56	55300	-45.93	20240104	26100	14.56	20240416	80900	-63.04	20231122	26100	14.56	20240416	0.69	N	448280	500	49 억	69647	N	N	14	N	N
123	20240508	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-700	5	-2.28	1171101900	38719	49.54	30700	31050	29650	39900	21500	30700	30246.18	0.71	2435	33266	31982	30566	29282	27866	32625	29925	49	9200	500	19030	50	1	9877043	2963	15.36	2.26	12	0.39	1953.00	13274.00	80900	20231122	-62.92	26100	20240416	14.94	55300	-45.75	20240104	26100	14.94	20240416	80900	-62.92	20231122	26100	14.94	20240416	0.69	N	448280	500	49 억	69647	N	N	14	N	N
124	20240508	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-600	5	-1.95	802427950	26395	33.77	30700	31050	29950	39900	21500	30700	30400.76	0.71	-1346	33266	31982	30566	29282	27866	32625	29925	49	9200	500	19030	50	1	9877043	2973	15.41	2.27	12	0.27	1953.00	13274.00	80900	20231122	-62.79	26100	20240416	15.33	55300	-45.57	20240104	26100	15.33	20240416	80900	-62.79	20231122	26100	15.33	20240416	0.69	N	448280	500	49 억	69647	N	N	14	N	N
125	20240508	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	-550	5	-1.79	651601300	21378	27.35	30700	31050	30100	39900	21500	30700	30479.99	0.71	-1856	33266	31982	30566	29282	27866	32625	29925	49	9200	500	19030	50	1	9877043	2978	15.44	2.27	12	0.22	1953.00	13274.00	80900	20231122	-62.73	26100	20240416	15.52	55300	-45.48	20240104	26100	15.52	20240416	80900	-62.73	20231122	26100	15.52	20240416	0.69	N	448280	500	49 억	69647	N	N	14	N	N
126	20240508	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	-400	5	-1.30	517883100	16961	21.70	30700	31050	30200	39900	21500	30700	30533.76	0.71	-372	33266	31982	30566	29282	27866	32625	29925	49	9200	500	19030	50	1	9877043	2993	15.51	2.28	12	0.17	1953.00	13274.00	80900	20231122	-62.55	26100	20240416	16.09	55300	-45.21	20240104	26100	16.09	20240416	80900	-62.55	20231122	26100	16.09	20240416	0.69	N	448280	500	49 억	69647	N	N	14	N	N
127	20240508	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	-250	5	-0.81	387600000	12666	16.21	30700	31050	30250	39900	21500	30700	30601.61	0.71	247	33266	31982	30566	29282	27866	32625	29925	49	9200	500	19030	50	1	9877043	3008	15.59	2.29	12	0.13	1953.00	13274.00	80900	20231122	-62.36	26100	20240416	16.67	55300	-44.94	20240104	26100	16.67	20240416	80900	-62.36	20231122	26100	16.67	20240416	0.69	N	448280	500	49 억	69647	N	N	14	N	N
128	20240508	101049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30550	-150	5	-0.49	325234400	10625	13.60	30700	31050	30250	39900	21500	30700	30610.30	0.71	1017	33266	31982	30566	29282	27866	32625	29925	49	9200	500	19030	50	1	9877043	3017	15.64	2.30	12	0.11	1953.00	13274.00	80900	20231122	-62.24	26100	20240416	17.05	55300	-44.76	20240104	26100	17.05	20240416	80900	-62.24	20231122	26100	17.05	20240416	0.69	N	448280	500	49 억	69647	N	N	14	N	N
129	20240508	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	-300	5	-0.98	143358750	4709	6.03	30700	30700	30250	39900	21500	30700	30443.57	0.71	256	33266	31982	30566	29282	27866	32625	29925	49	9200	500	19030	50	1	9877043	3003	15.57	2.29	12	0.05	1953.00	13274.00	80900	20231122	-62.42	26100	20240416	16.48	55300	-45.03	20240104	26100	16.48	20240416	80900	-62.42	20231122	26100	16.48	20240416	0.69	N	448280	500	49 억	69647	N	N	14	N	N
130	20240503	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	200	2	0.68	2601501700	85272	344.42	30050	31950	29500	38050	20550	29300	30511.75	0.72	-7836	30566	29932	29616	28982	28666	29775	28825	49	8750	500	18160	50	1	9877043	2914	15.10	2.22	12	0.86	1953.00	13274.00	80900	20231122	-63.54	26100	20240416	13.03	55300	-46.65	20240104	26100	13.03	20240416	80900	-63.54	20231122	26100	13.03	20240416	0.68	N	448280	500	49 억	71120	N	N	0	N	N
131	20240503	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	400	2	1.37	2528023400	82785	334.38	30050	31950	29500	38050	20550	29300	30537.22	0.72	-8312	30566	29932	29616	28982	28666	29775	28825	49	8750	500	18160	50	1	9877043	2933	15.21	2.24	12	0.84	1953.00	13274.00	80900	20231122	-63.29	26100	20240416	13.79	55300	-46.29	20240104	26100	13.79	20240416	80900	-63.29	20231122	26100	13.79	20240416	0.68	N	448280	500	49 억	71120	N	N	0	N	N
132	20240503	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	450	2	1.54	2414016000	78935	318.83	30050	31950	29550	38050	20550	29300	30582.33	0.72	-7053	30566	29932	29616	28982	28666	29775	28825	49	8750	500	18160	50	1	9877043	2938	15.23	2.24	12	0.80	1953.00	13274.00	80900	20231122	-63.23	26100	20240416	13.98	55300	-46.20	20240104	26100	13.98	20240416	80900	-63.23	20231122	26100	13.98	20240416	0.68	N	448280	500	49 억	71120	N	N	0	N	N
133	20240503	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	450	2	1.54	2257921800	73701	297.69	30050	31950	29550	38050	20550	29300	30636.24	0.72	-5728	30566	29932	29616	28982	28666	29775	28825	49	8750	500	18160	50	1	9877043	2938	15.23	2.24	12	0.75	1953.00	13274.00	80900	20231122	-63.23	26100	20240416	13.98	55300	-46.20	20240104	26100	13.98	20240416	80900	-63.23	20231122	26100	13.98	20240416	0.68	N	448280	500	49 억	71120	N	N	0	N	N
134	20240503	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	300	2	1.02	2172418950	70819	286.04	30050	31950	29550	38050	20550	29300	30675.65	0.72	-4475	30566	29932	29616	28982	28666	29775	28825	49	8750	500	18160	50	1	9877043	2924	15.16	2.23	12	0.72	1953.00	13274.00	80900	20231122	-63.41	26100	20240416	13.41	55300	-46.47	20240104	26100	13.41	20240416	80900	-63.41	20231122	26100	13.41	20240416	0.68	N	448280	500	49 억	71120	N	N	0	N	N
135	20240503	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	450	2	1.54	2100422350	68390	276.23	30050	31950	29550	38050	20550	29300	30712.42	0.72	-3328	30566	29932	29616	28982	28666	29775	28825	49	8750	500	18160	50	1	9877043	2938	15.23	2.24	12	0.69	1953.00	13274.00	80900	20231122	-63.23	26100	20240416	13.98	55300	-46.20	20240104	26100	13.98	20240416	80900	-63.23	20231122	26100	13.98	20240416	0.68	N	448280	500	49 억	71120	N	N	0	N	N
136	20240503	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	1100	2	3.75	1733593600	56149	226.79	30050	31950	30050	38050	20550	29300	30874.88	0.72	-1543	30566	29932	29616	28982	28666	29775	28825	49	8750	500	18160	50	1	9877043	3003	15.57	2.29	12	0.57	1953.00	13274.00	80900	20231122	-62.42	26100	20240416	16.48	55300	-45.03	20240104	26100	16.48	20240416	80900	-62.42	20231122	26100	16.48	20240416	0.68	N	448280	500	49 억	71120	N	N	0	N	N
137	20240503	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	1400	2	4.78	1012779500	32567	131.54	30050	31950	30050	38050	20550	29300	31098.34	0.72	1867	30566	29932	29616	28982	28666	29775	28825	49	8750	500	18160	50	1	9877043	3032	15.72	2.31	12	0.33	1953.00	13274.00	80900	20231122	-62.05	26100	20240416	17.62	55300	-44.48	20240104	26100	17.62	20240416	80900	-62.05	20231122	26100	17.62	20240416	0.68	N	448280	500	49 억	71120	N	N	0	N	N
138	20240502	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	-700	5	-2.33	718777600	24197	51.62	30050	30250	29300	39000	21000	30000	29706.33	0.78	-6571	31133	30566	29983	29416	28833	30275	29125	49	9000	500	18600	50	1	9877043	2894	15.00	2.21	12	0.24	1953.00	13274.00	80900	20231122	-63.78	26100	20240416	12.26	55300	-47.02	20240104	26100	12.26	20240416	80900	-63.78	20231122	26100	12.26	20240416	0.69	N	448280	500	49 억	77418	N	N	0	N	N
139	20240502	151100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	-450	5	-1.50	634835950	21340	45.53	30050	30250	29450	39000	21000	30000	29748.64	0.78	-6163	31133	30566	29983	29416	28833	30275	29125	49	9000	500	18600	50	1	9877043	2919	15.13	2.23	12	0.22	1953.00	13274.00	80900	20231122	-63.47	26100	20240416	13.22	55300	-46.56	20240104	26100	13.22	20240416	80900	-63.47	20231122	26100	13.22	20240416	0.69	N	448280	500	49 억	77418	N	N	0	N	N
140	20240502	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	-450	5	-1.50	530556750	17810	37.99	30050	30250	29550	39000	21000	30000	29789.82	0.78	-5127	31133	30566	29983	29416	28833	30275	29125	49	9000	500	18600	50	1	9877043	2919	15.13	2.23	12	0.18	1953.00	13274.00	80900	20231122	-63.47	26100	20240416	13.22	55300	-46.56	20240104	26100	13.22	20240416	80900	-63.47	20231122	26100	13.22	20240416	0.69	N	448280	500	49 억	77418	N	N	0	N	N
141	20240502	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	-300	5	-1.00	450295900	15098	32.21	30050	30250	29650	39000	21000	30000	29824.87	0.78	-3702	31133	30566	29983	29416	28833	30275	29125	49	9000	500	18600	50	1	9877043	2933	15.21	2.24	12	0.15	1953.00	13274.00	80900	20231122	-63.29	26100	20240416	13.79	55300	-46.29	20240104	26100	13.79	20240416	80900	-63.29	20231122	26100	13.79	20240416	0.69	N	448280	500	49 억	77418	N	N	0	N	N
142	20240502	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	-300	5	-1.00	354399450	11868	25.32	30050	30250	29650	39000	21000	30000	29861.77	0.78	-3445	31133	30566	29983	29416	28833	30275	29125	49	9000	500	18600	50	1	9877043	2933	15.21	2.24	12	0.12	1953.00	13274.00	80900	20231122	-63.29	26100	20240416	13.79	55300	-46.29	20240104	26100	13.79	20240416	80900	-63.29	20231122	26100	13.79	20240416	0.69	N	448280	500	49 억	77418	N	N	0	N	N
143	20240502	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-100	5	-0.33	240860550	8060	17.19	30050	30250	29700	39000	21000	30000	29883.44	0.78	-1677	31133	30566	29983	29416	28833	30275	29125	49	9000	500	18600	50	1	9877043	2953	15.31	2.25	12	0.08	1953.00	13274.00	80900	20231122	-63.04	26100	20240416	14.56	55300	-45.93	20240104	26100	14.56	20240416	80900	-63.04	20231122	26100	14.56	20240416	0.69	N	448280	500	49 억	77418	N	N	0	N	N
144	20240502	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	0	3	0.00	152198200	5094	10.87	30050	30250	29700	39000	21000	30000	29877.93	0.78	-694	31133	30566	29983	29416	28833	30275	29125	49	9000	500	18600	50	1	9877043	2963	15.36	2.26	12	0.05	1953.00	13274.00	80900	20231122	-62.92	26100	20240416	14.94	55300	-45.75	20240104	26100	14.94	20240416	80900	-62.92	20231122	26100	14.94	20240416	0.69	N	448280	500	49 억	77418	N	N	0	N	N
145	20240502	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-150	5	-0.50	51578250	1721	3.67	30050	30250	29800	39000	21000	30000	29969.93	0.78	-269	31133	30566	29983	29416	28833	30275	29125	49	9000	500	18600	50	1	9877043	2948	15.28	2.25	12	0.02	1953.00	13274.00	80900	20231122	-63.10	26100	20240416	14.37	55300	-46.02	20240104	26100	14.37	20240416	80900	-63.10	20231122	26100	14.37	20240416	0.69	N	448280	500	49 억	77418	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History