KissMeData/039830/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	-20	5	-0.30	40042860	6032	137.12	6620	6720	6610	8670	4670	6670	6638.37	0.94	-643	6816	6742	6706	6632	6596	6725	6615	54	2000	500	4800	10	1	10762890	716	10.06	0.51	12	0.06	661.00	13089.00	7890	20230524	-15.72	6250	20231010	6.40	7470	-10.98	20240215	6560	1.37	20240405	7830	-15.07	20230608	6250	6.40	20231010	0.55	N	039830	500	53 억	101256	N	N	N	N
3	20240531	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	-10	5	-0.15	33110480	4989	113.41	6620	6720	6610	8670	4670	6670	6636.70	0.94	-369	6816	6742	6706	6632	6596	6725	6615	54	2000	500	4800	10	1	10762890	717	10.08	0.51	12	0.05	661.00	13089.00	7890	20230524	-15.59	6250	20231010	6.56	7470	-10.84	20240215	6560	1.52	20240405	7830	-14.94	20230608	6250	6.56	20231010	0.55	N	039830	500	53 억	101256	N	N	N	N
4	20240531	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-40	5	-0.60	29056200	4378	99.52	6620	6720	6610	8670	4670	6670	6636.87	0.94	-305	6816	6742	6706	6632	6596	6725	6615	54	2000	500	4800	10	1	10762890	714	10.03	0.51	12	0.04	661.00	13089.00	7890	20230524	-15.97	6250	20231010	6.08	7470	-11.24	20240215	6560	1.07	20240405	7830	-15.33	20230608	6250	6.08	20231010	0.55	N	039830	500	53 억	101256	N	N	N	N
5	20240531	130503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-40	5	-0.60	23036380	3471	78.90	6620	6720	6610	8670	4670	6670	6636.81	0.94	-105	6816	6742	6706	6632	6596	6725	6615	54	2000	500	4800	10	1	10762890	714	10.03	0.51	12	0.03	661.00	13089.00	7890	20230524	-15.97	6250	20231010	6.08	7470	-11.24	20240215	6560	1.07	20240405	7830	-15.33	20230608	6250	6.08	20231010	0.55	N	039830	500	53 억	101256	N	N	N	N
6	20240531	120504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-40	5	-0.60	18412260	2775	63.08	6620	6720	6610	8670	4670	6670	6635.05	0.94	-53	6816	6742	6706	6632	6596	6725	6615	54	2000	500	4800	10	1	10762890	714	10.03	0.51	12	0.03	661.00	13089.00	7890	20230524	-15.97	6250	20231010	6.08	7470	-11.24	20240215	6560	1.07	20240405	7830	-15.33	20230608	6250	6.08	20231010	0.55	N	039830	500	53 억	101256	N	N	N	N
7	20240531	110502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-40	5	-0.60	17615990	2655	60.35	6620	6720	6610	8670	4670	6670	6635.02	0.94	-43	6816	6742	6706	6632	6596	6725	6615	54	2000	500	4800	10	1	10762890	714	10.03	0.51	12	0.02	661.00	13089.00	7890	20230524	-15.97	6250	20231010	6.08	7470	-11.24	20240215	6560	1.07	20240405	7830	-15.33	20230608	6250	6.08	20231010	0.55	N	039830	500	53 억	101256	N	N	N	N
8	20240531	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	10	2	0.15	4723770	711	16.16	6620	6720	6620	8670	4670	6670	6643.84	0.94	-40	6816	6742	6706	6632	6596	6725	6615	54	2000	500	4800	10	1	10762890	719	10.11	0.51	12	0.01	661.00	13089.00	7890	20230524	-15.34	6250	20231010	6.88	7470	-10.58	20240215	6560	1.83	20240405	7830	-14.69	20230608	6250	6.88	20231010	0.55	N	039830	500	53 억	101256	N	N	N	N
9	20240531	090459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	40	2	0.60	2715760	410	9.32	6620	6720	6620	8670	4670	6670	6623.80	0.94	-52	6816	6742	6706	6632	6596	6725	6615	54	2000	500	4800	10	1	10762890	722	10.15	0.51	12	0.00	661.00	13089.00	7890	20230524	-14.96	6250	20231010	7.36	7470	-10.17	20240215	6560	2.29	20240405	7830	-14.30	20230608	6250	7.36	20231010	0.55	N	039830	500	53 억	101256	N	N	N	N
10	20240530	160458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	-110	5	-1.62	29475610	4391	66.43	6780	6780	6670	8810	4750	6780	6712.73	0.95	-997	6886	6832	6806	6752	6726	6820	6740	54	2030	500	4880	10	1	10762890	718	10.09	0.51	12	0.04	661.00	13089.00	7980	20230523	-16.42	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7830	-14.81	20230608	6250	6.72	20231010	0.55	N	039830	500	53 억	102253	N	N	N	N
11	20240530	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	-50	5	-0.74	18274400	2716	41.09	6780	6780	6700	8810	4750	6780	6728.42	0.95	-758	6886	6832	6806	6752	6726	6820	6740	54	2030	500	4880	10	1	10762890	724	10.18	0.51	12	0.03	661.00	13089.00	7980	20230523	-15.66	6250	20231010	7.68	7470	-9.91	20240215	6560	2.59	20240405	7830	-14.05	20230608	6250	7.68	20231010	0.55	N	039830	500	53 억	102253	N	N	N	N
12	20240530	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	-70	5	-1.03	11964420	1775	26.85	6780	6780	6710	8810	4750	6780	6740.52	0.95	-596	6886	6832	6806	6752	6726	6820	6740	54	2030	500	4880	10	1	10762890	722	10.15	0.51	12	0.02	661.00	13089.00	7980	20230523	-15.91	6250	20231010	7.36	7470	-10.17	20240215	6560	2.29	20240405	7830	-14.30	20230608	6250	7.36	20231010	0.55	N	039830	500	53 억	102253	N	N	N	N
13	20240530	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6760	-20	5	-0.29	5322840	788	11.92	6780	6780	6740	8810	4750	6780	6754.87	0.95	-221	6886	6832	6806	6752	6726	6820	6740	54	2030	500	4880	10	1	10762890	728	10.23	0.52	12	0.01	661.00	13089.00	7980	20230523	-15.29	6250	20231010	8.16	7470	-9.50	20240215	6560	3.05	20240405	7830	-13.67	20230608	6250	8.16	20231010	0.55	N	039830	500	53 억	102253	N	N	N	N
14	20240530	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6760	-20	5	-0.29	3548650	525	7.94	6780	6780	6740	8810	4750	6780	6759.33	0.95	-210	6886	6832	6806	6752	6726	6820	6740	54	2030	500	4880	10	1	10762890	728	10.23	0.52	12	0.00	661.00	13089.00	7980	20230523	-15.29	6250	20231010	8.16	7470	-9.50	20240215	6560	3.05	20240405	7830	-13.67	20230608	6250	8.16	20231010	0.55	N	039830	500	53 억	102253	N	N	N	N
15	20240530	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	0	3	0.00	3440400	509	7.70	6780	6780	6740	8810	4750	6780	6759.14	0.95	-207	6886	6832	6806	6752	6726	6820	6740	54	2030	500	4880	10	1	10762890	730	10.26	0.52	12	0.00	661.00	13089.00	7980	20230523	-15.04	6250	20231010	8.48	7470	-9.24	20240215	6560	3.35	20240405	7830	-13.41	20230608	6250	8.48	20231010	0.55	N	039830	500	53 억	102253	N	N	N	N
16	20240530	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-10	5	-0.15	2845440	421	6.37	6780	6780	6740	8810	4750	6780	6758.76	0.95	-202	6886	6832	6806	6752	6726	6820	6740	54	2030	500	4880	10	1	10762890	729	10.24	0.52	12	0.00	661.00	13089.00	7980	20230523	-15.16	6250	20231010	8.32	7470	-9.37	20240215	6560	3.20	20240405	7830	-13.54	20230608	6250	8.32	20231010	0.55	N	039830	500	53 억	102253	N	N	N	N
17	20240530	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-10	5	-0.15	602610	89	1.35	6780	6780	6770	8810	4750	6780	6770.90	0.95	-81	6886	6832	6806	6752	6726	6820	6740	54	2030	500	4880	10	1	10762890	729	10.24	0.52	12	0.00	661.00	13089.00	7980	20230523	-15.16	6250	20231010	8.32	7470	-9.37	20240215	6560	3.20	20240405	7830	-13.54	20230608	6250	8.32	20231010	0.55	N	039830	500	53 억	102253	N	N	N	N
18	20240529	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	-60	5	-0.88	44966240	6608	106.39	6850	6860	6780	8890	4790	6840	6804.82	0.96	-1128	6960	6900	6850	6790	6740	6895	6785	54	2050	500	4920	10	1	10762890	730	10.26	0.52	12	0.06	661.00	13089.00	7980	20230523	-15.04	6250	20231010	8.48	7470	-9.24	20240215	6560	3.35	20240405	7830	-13.41	20230608	6250	8.48	20231010	0.57	N	039830	500	53 억	103381	N	N	N	N
19	20240529	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6810	-30	5	-0.44	28791140	4225	68.02	6850	6860	6780	8890	4790	6840	6814.47	0.96	-970	6960	6900	6850	6790	6740	6895	6785	54	2050	500	4920	10	1	10762890	733	10.30	0.52	12	0.04	661.00	13089.00	7980	20230523	-14.66	6250	20231010	8.96	7470	-8.84	20240215	6560	3.81	20240405	7830	-13.03	20230608	6250	8.96	20231010	0.57	N	039830	500	53 억	103381	N	N	N	N
20	20240529	140457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	0	3	0.00	24880530	3651	58.78	6850	6860	6780	8890	4790	6840	6814.72	0.96	-607	6960	6900	6850	6790	6740	6895	6785	54	2050	500	4920	10	1	10762890	736	10.35	0.52	12	0.03	661.00	13089.00	7980	20230523	-14.29	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7830	-12.64	20230608	6250	9.44	20231010	0.57	N	039830	500	53 억	103381	N	N	N	N
21	20240529	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	0	3	0.00	24880530	3651	58.78	6850	6860	6780	8890	4790	6840	6814.72	0.96	-607	6960	6900	6850	6790	6740	6895	6785	54	2050	500	4920	10	1	10762890	736	10.35	0.52	12	0.03	661.00	13089.00	7980	20230523	-14.29	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7830	-12.64	20230608	6250	9.44	20231010	0.57	N	039830	500	53 억	103381	N	N	N	N
22	20240529	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-20	5	-0.29	17787230	2612	42.05	6850	6850	6780	8890	4790	6840	6809.81	0.96	-755	6960	6900	6850	6790	6740	6895	6785	54	2050	500	4920	10	1	10762890	734	10.32	0.52	12	0.02	661.00	13089.00	7980	20230523	-14.54	6250	20231010	9.12	7470	-8.70	20240215	6560	3.96	20240405	7830	-12.90	20230608	6250	9.12	20231010	0.57	N	039830	500	53 억	103381	N	N	N	N
23	20240529	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	-50	5	-0.73	17650830	2592	41.73	6850	6850	6780	8890	4790	6840	6809.73	0.96	-755	6960	6900	6850	6790	6740	6895	6785	54	2050	500	4920	10	1	10762890	731	10.27	0.52	12	0.02	661.00	13089.00	7980	20230523	-14.91	6250	20231010	8.64	7470	-9.10	20240215	6560	3.51	20240405	7830	-13.28	20230608	6250	8.64	20231010	0.57	N	039830	500	53 억	103381	N	N	N	N
24	20240529	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-10	5	-0.15	16645910	2444	39.35	6850	6850	6780	8890	4790	6840	6810.93	0.96	-755	6960	6900	6850	6790	6740	6895	6785	54	2050	500	4920	10	1	10762890	735	10.33	0.52	12	0.02	661.00	13089.00	7980	20230523	-14.41	6250	20231010	9.28	7470	-8.57	20240215	6560	4.12	20240405	7830	-12.77	20230608	6250	9.28	20231010	0.57	N	039830	500	53 억	103381	N	N	N	N
25	20240529	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	0	3	0.00	5177910	757	12.19	6850	6850	6840	8890	4790	6840	6840.04	0.96	-754	6960	6900	6850	6790	6740	6895	6785	54	2050	500	4920	10	1	10762890	736	10.35	0.52	12	0.01	661.00	13089.00	7980	20230523	-14.29	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7830	-12.64	20230608	6250	9.44	20231010	0.57	N	039830	500	53 억	103381	N	N	N	N
26	20240528	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	0	3	0.00	42591370	6210	78.25	6840	6910	6800	8890	4790	6840	6858.51	0.96	-224	6886	6862	6826	6802	6766	6875	6815	54	2050	500	4920	10	1	10762890	736	10.35	0.52	12	0.06	661.00	13089.00	7980	20230523	-14.29	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7830	-12.64	20230608	6250	9.44	20231010	0.57	N	039830	500	53 억	103605	N	N	N	N
27	20240528	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	30	2	0.44	40374490	5886	74.17	6840	6910	6800	8890	4790	6840	6859.41	0.96	-241	6886	6862	6826	6802	6766	6875	6815	54	2050	500	4920	10	1	10762890	739	10.39	0.52	12	0.05	661.00	13089.00	7980	20230523	-13.91	6250	20231010	9.92	7470	-8.03	20240215	6560	4.73	20240405	7830	-12.26	20230608	6250	9.92	20231010	0.57	N	039830	500	53 억	103605	N	N	N	N
28	20240528	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	10	2	0.15	39467850	5754	72.51	6840	6910	6800	8890	4790	6840	6859.20	0.96	-240	6886	6862	6826	6802	6766	6875	6815	54	2050	500	4920	10	1	10762890	737	10.36	0.52	12	0.05	661.00	13089.00	7980	20230523	-14.16	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7830	-12.52	20230608	6250	9.60	20231010	0.57	N	039830	500	53 억	103605	N	N	N	N
29	20240528	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	50	2	0.73	36312100	5294	66.71	6840	6910	6800	8890	4790	6840	6859.10	0.96	-149	6886	6862	6826	6802	6766	6875	6815	54	2050	500	4920	10	1	10762890	742	10.42	0.53	12	0.05	661.00	13089.00	7980	20230523	-13.66	6250	20231010	10.24	7470	-7.76	20240215	6560	5.03	20240405	7830	-12.01	20230608	6250	10.24	20231010	0.57	N	039830	500	53 억	103605	N	N	N	N
30	20240528	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	50	2	0.73	32405560	4727	59.56	6840	6910	6800	8890	4790	6840	6855.42	0.96	-147	6886	6862	6826	6802	6766	6875	6815	54	2050	500	4920	10	1	10762890	742	10.42	0.53	12	0.04	661.00	13089.00	7980	20230523	-13.66	6250	20231010	10.24	7470	-7.76	20240215	6560	5.03	20240405	7830	-12.01	20230608	6250	10.24	20231010	0.57	N	039830	500	53 억	103605	N	N	N	N
31	20240528	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	10	2	0.15	26323480	3845	48.45	6840	6870	6800	8890	4790	6840	6846.16	0.96	153	6886	6862	6826	6802	6766	6875	6815	54	2050	500	4920	10	1	10762890	737	10.36	0.52	12	0.04	661.00	13089.00	7980	20230523	-14.16	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7830	-12.52	20230608	6250	9.60	20231010	0.57	N	039830	500	53 억	103605	N	N	N	N
32	20240528	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	30	2	0.44	18185640	2657	33.48	6840	6870	6800	8890	4790	6840	6844.43	0.96	125	6886	6862	6826	6802	6766	6875	6815	54	2050	500	4920	10	1	10762890	739	10.39	0.52	12	0.02	661.00	13089.00	7980	20230523	-13.91	6250	20231010	9.92	7470	-8.03	20240215	6560	4.73	20240405	7830	-12.26	20230608	6250	9.92	20231010	0.57	N	039830	500	53 억	103605	N	N	N	N
33	20240528	090455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	10	2	0.15	314810	46	0.58	6840	6860	6840	8890	4790	6840	6843.70	0.96	3	6886	6862	6826	6802	6766	6875	6815	54	2050	500	4920	10	1	10762890	737	10.36	0.52	12	0.00	661.00	13089.00	7980	20230523	-14.16	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7830	-12.52	20230608	6250	9.60	20231010	0.57	N	039830	500	53 억	103605	N	N	N	N
34	20240527	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	10	2	0.15	54166160	7936	192.71	6830	6850	6790	8870	4790	6830	6825.36	0.97	-535	6976	6902	6826	6752	6676	6865	6715	54	2040	500	4910	10	1	10762890	736	10.35	0.52	12	0.07	661.00	13089.00	7990	20230518	-14.39	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7830	-12.64	20230608	6250	9.44	20231010	0.57	N	039830	500	53 억	104135	N	N	N	N
35	20240527	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	0	3	0.00	47832410	7010	170.23	6830	6850	6790	8870	4790	6830	6823.43	0.97	-529	6976	6902	6826	6752	6676	6865	6715	54	2040	500	4910	10	1	10762890	735	10.33	0.52	12	0.07	661.00	13089.00	7990	20230518	-14.52	6250	20231010	9.28	7470	-8.57	20240215	6560	4.12	20240405	7830	-12.77	20230608	6250	9.28	20231010	0.57	N	039830	500	53 억	104135	N	N	N	N
36	20240527	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	0	3	0.00	40463920	5931	144.03	6830	6850	6790	8870	4790	6830	6822.42	0.97	-154	6976	6902	6826	6752	6676	6865	6715	54	2040	500	4910	10	1	10762890	735	10.33	0.52	12	0.06	661.00	13089.00	7990	20230518	-14.52	6250	20231010	9.28	7470	-8.57	20240215	6560	4.12	20240405	7830	-12.77	20230608	6250	9.28	20231010	0.57	N	039830	500	53 억	104135	N	N	N	N
37	20240527	130452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	10	2	0.15	28353650	4158	100.97	6830	6850	6790	8870	4790	6830	6819.01	0.97	-110	6976	6902	6826	6752	6676	6865	6715	54	2040	500	4910	10	1	10762890	736	10.35	0.52	12	0.04	661.00	13089.00	7990	20230518	-14.39	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7830	-12.64	20230608	6250	9.44	20231010	0.57	N	039830	500	53 억	104135	N	N	N	N
38	20240527	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	20	2	0.29	26598030	3901	94.73	6830	6850	6790	8870	4790	6830	6818.20	0.97	-110	6976	6902	6826	6752	6676	6865	6715	54	2040	500	4910	10	1	10762890	737	10.36	0.52	12	0.04	661.00	13089.00	7990	20230518	-14.27	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7830	-12.52	20230608	6250	9.60	20231010	0.57	N	039830	500	53 억	104135	N	N	N	N
39	20240527	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	20	2	0.29	23685800	3474	84.36	6830	6850	6790	8870	4790	6830	6817.95	0.97	-17	6976	6902	6826	6752	6676	6865	6715	54	2040	500	4910	10	1	10762890	737	10.36	0.52	12	0.03	661.00	13089.00	7990	20230518	-14.27	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7830	-12.52	20230608	6250	9.60	20231010	0.57	N	039830	500	53 억	104135	N	N	N	N
40	20240527	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	20	2	0.29	17837370	2617	63.55	6830	6850	6790	8870	4790	6830	6815.85	0.97	-17	6976	6902	6826	6752	6676	6865	6715	54	2040	500	4910	10	1	10762890	737	10.36	0.52	12	0.02	661.00	13089.00	7990	20230518	-14.27	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7830	-12.52	20230608	6250	9.60	20231010	0.57	N	039830	500	53 억	104135	N	N	N	N
41	20240527	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-10	5	-0.15	819590	120	2.91	6830	6830	6820	8870	4790	6830	6829.90	0.97	-3	6976	6902	6826	6752	6676	6865	6715	54	2040	500	4910	10	1	10762890	734	10.32	0.52	12	0.00	661.00	13089.00	7990	20230518	-14.64	6250	20231010	9.12	7470	-8.70	20240215	6560	3.96	20240405	7830	-12.90	20230608	6250	9.12	20231010	0.57	N	039830	500	53 억	104135	N	N	N	N
42	20240524	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-40	5	-0.58	28005520	4112	30.13	6870	6900	6750	8930	4810	6870	6810.68	0.97	-526	7156	7012	6896	6752	6636	6955	6695	54	2060	500	4940	10	1	10762890	735	10.33	0.52	12	0.04	661.00	13089.00	7990	20230518	-14.52	6250	20231010	9.28	7470	-8.57	20240215	6560	4.12	20240405	7890	-13.43	20230524	6250	9.28	20231010	0.58	N	039830	500	53 억	104662	N	N	N	N
43	20240524	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-40	5	-0.58	26708070	3922	28.73	6870	6900	6750	8930	4810	6870	6809.81	0.97	-493	7156	7012	6896	6752	6636	6955	6695	54	2060	500	4940	10	1	10762890	735	10.33	0.52	12	0.04	661.00	13089.00	7990	20230518	-14.52	6250	20231010	9.28	7470	-8.57	20240215	6560	4.12	20240405	7890	-13.43	20230524	6250	9.28	20231010	0.58	N	039830	500	53 억	104662	N	N	N	N
44	20240524	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-30	5	-0.44	20976580	3082	22.58	6870	6900	6750	8930	4810	6870	6806.16	0.97	133	7156	7012	6896	6752	6636	6955	6695	54	2060	500	4940	10	1	10762890	736	10.35	0.52	12	0.03	661.00	13089.00	7990	20230518	-14.39	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7890	-13.31	20230524	6250	9.44	20231010	0.58	N	039830	500	53 억	104662	N	N	N	N
45	20240524	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-20	5	-0.29	17447560	2564	18.79	6870	6900	6750	8930	4810	6870	6804.82	0.97	134	7156	7012	6896	6752	6636	6955	6695	54	2060	500	4940	10	1	10762890	737	10.36	0.52	12	0.02	661.00	13089.00	7990	20230518	-14.27	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7890	-13.18	20230524	6250	9.60	20231010	0.58	N	039830	500	53 억	104662	N	N	N	N
46	20240524	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-50	5	-0.73	14736850	2166	15.87	6870	6900	6750	8930	4810	6870	6803.72	0.97	134	7156	7012	6896	6752	6636	6955	6695	54	2060	500	4940	10	1	10762890	734	10.32	0.52	12	0.02	661.00	13089.00	7990	20230518	-14.64	6250	20231010	9.12	7470	-8.70	20240215	6560	3.96	20240405	7890	-13.56	20230524	6250	9.12	20231010	0.58	N	039830	500	53 억	104662	N	N	N	N
47	20240524	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-30	5	-0.44	6162440	901	6.60	6870	6900	6800	8930	4810	6870	6839.56	0.97	37	7156	7012	6896	6752	6636	6955	6695	54	2060	500	4940	10	1	10762890	736	10.35	0.52	12	0.01	661.00	13089.00	7990	20230518	-14.39	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7890	-13.31	20230524	6250	9.44	20231010	0.58	N	039830	500	53 억	104662	N	N	N	N
48	20240524	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	-70	5	-1.02	5159970	754	5.52	6870	6900	6800	8930	4810	6870	6843.46	0.97	-1	7156	7012	6896	6752	6636	6955	6695	54	2060	500	4940	10	1	10762890	732	10.29	0.52	12	0.01	661.00	13089.00	7990	20230518	-14.89	6250	20231010	8.80	7470	-8.97	20240215	6560	3.66	20240405	7890	-13.81	20230524	6250	8.80	20231010	0.58	N	039830	500	53 억	104662	N	N	N	N
49	20240524	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	0	3	0.00	563340	82	0.60	6870	6870	6870	8930	4810	6870	6870.00	0.97	-12	7156	7012	6896	6752	6636	6955	6695	54	2060	500	4940	10	1	10762890	739	10.39	0.52	12	0.00	661.00	13089.00	7990	20230518	-14.02	6250	20231010	9.92	7470	-8.03	20240215	6560	4.73	20240405	7890	-12.93	20230524	6250	9.92	20231010	0.58	N	039830	500	53 억	104662	N	N	N	N
50	20240523	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-50	5	-0.72	94604800	13648	58.28	6950	7040	6780	8990	4850	6920	6931.78	0.96	897	7253	7086	6983	6816	6713	7035	6765	54	2070	500	4980	10	1	10762890	739	10.39	0.52	12	0.13	661.00	13089.00	8090	20230516	-15.08	6250	20231010	9.92	7470	-8.03	20240215	6560	4.73	20240405	7980	-13.91	20230523	6250	9.92	20231010	0.59	N	039830	500	53 억	103792	N	N	N	N
51	20240523	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-20	5	-0.29	89767190	12946	55.28	6950	7040	6780	8990	4850	6920	6933.97	0.96	1194	7253	7086	6983	6816	6713	7035	6765	54	2070	500	4980	10	1	10762890	743	10.44	0.53	12	0.12	661.00	13089.00	8090	20230516	-14.71	6250	20231010	10.40	7470	-7.63	20240215	6560	5.18	20240405	7980	-13.53	20230523	6250	10.40	20231010	0.59	N	039830	500	53 억	103792	N	N	N	N
52	20240523	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	10	2	0.14	88793330	12805	54.68	6950	7040	6780	8990	4850	6920	6934.27	0.96	1189	7253	7086	6983	6816	6713	7035	6765	54	2070	500	4980	10	1	10762890	746	10.48	0.53	12	0.12	661.00	13089.00	8090	20230516	-14.34	6250	20231010	10.88	7470	-7.23	20240215	6560	5.64	20240405	7980	-13.16	20230523	6250	10.88	20231010	0.59	N	039830	500	53 억	103792	N	N	N	N
53	20240523	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	10	2	0.14	85342620	12304	52.54	6950	7040	6780	8990	4850	6920	6936.17	0.96	1043	7253	7086	6983	6816	6713	7035	6765	54	2070	500	4980	10	1	10762890	746	10.48	0.53	12	0.11	661.00	13089.00	8090	20230516	-14.34	6250	20231010	10.88	7470	-7.23	20240215	6560	5.64	20240405	7980	-13.16	20230523	6250	10.88	20231010	0.59	N	039830	500	53 억	103792	N	N	N	N
54	20240523	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	10	2	0.14	81347980	11723	50.06	6950	7040	6780	8990	4850	6920	6939.18	0.96	1043	7253	7086	6983	6816	6713	7035	6765	54	2070	500	4980	10	1	10762890	746	10.48	0.53	12	0.11	661.00	13089.00	8090	20230516	-14.34	6250	20231010	10.88	7470	-7.23	20240215	6560	5.64	20240405	7980	-13.16	20230523	6250	10.88	20231010	0.59	N	039830	500	53 억	103792	N	N	N	N
55	20240523	110427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	90	2	1.30	37775370	5411	23.11	6950	7040	6910	8990	4850	6920	6981.22	0.96	1003	7253	7086	6983	6816	6713	7035	6765	54	2070	500	4980	10	1	10762890	754	10.61	0.54	12	0.05	661.00	13089.00	8090	20230516	-13.35	6250	20231010	12.16	7470	-6.16	20240215	6560	6.86	20240405	7980	-12.16	20230523	6250	12.16	20231010	0.59	N	039830	500	53 억	103792	N	N	N	N
56	20240523	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	10	2	0.14	10155640	1461	6.24	6950	7000	6910	8990	4850	6920	6951.16	0.96	-547	7253	7086	6983	6816	6713	7035	6765	54	2070	500	4980	10	1	10762890	746	10.48	0.53	12	0.01	661.00	13089.00	8090	20230516	-14.34	6250	20231010	10.88	7470	-7.23	20240215	6560	5.64	20240405	7980	-13.16	20230523	6250	10.88	20231010	0.59	N	039830	500	53 억	103792	N	N	N	N
57	20240523	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	30	2	0.43	69500	10	0.04	6950	6950	6950	8990	4850	6920	6950.00	0.96	-1	7253	7086	6983	6816	6713	7035	6765	54	2070	500	4980	10	1	10762890	748	10.51	0.53	12	0.00	661.00	13089.00	8090	20230516	-14.09	6250	20231010	11.20	7470	-6.96	20240215	6560	5.95	20240405	7980	-12.91	20230523	6250	11.20	20231010	0.59	N	039830	500	53 억	103792	N	N	N	N
58	20240522	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	110	2	1.62	163656840	23396	200.67	7150	7150	6880	8850	4770	6810	6995.08	1.00	-3934	7023	6916	6843	6736	6663	6880	6700	54	2040	500	4900	10	1	10762890	745	10.47	0.53	12	0.22	661.00	13089.00	8090	20230516	-14.46	6250	20231010	10.72	7470	-7.36	20240215	6560	5.49	20240405	7980	-13.28	20230523	6250	10.72	20231010	0.59	N	039830	500	53 억	107738	N	N	N	N
59	20240522	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	110	2	1.62	162619940	23246	199.38	7150	7150	6880	8850	4770	6810	6995.61	1.00	-3934	7023	6916	6843	6736	6663	6880	6700	54	2040	500	4900	10	1	10762890	745	10.47	0.53	12	0.22	661.00	13089.00	8090	20230516	-14.46	6250	20231010	10.72	7470	-7.36	20240215	6560	5.49	20240405	7980	-13.28	20230523	6250	10.72	20231010	0.59	N	039830	500	53 억	107738	N	N	N	N
60	20240522	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	100	2	1.47	154893930	22127	189.78	7150	7150	6880	8850	4770	6810	7000.22	1.00	-3949	7023	6916	6843	6736	6663	6880	6700	54	2040	500	4900	10	1	10762890	744	10.45	0.53	12	0.21	661.00	13089.00	8090	20230516	-14.59	6250	20231010	10.56	7470	-7.50	20240215	6560	5.34	20240405	7980	-13.41	20230523	6250	10.56	20231010	0.59	N	039830	500	53 억	107738	N	N	N	N
61	20240522	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	120	2	1.76	144090260	20567	176.40	7150	7150	6880	8850	4770	6810	7005.90	1.00	-3627	7023	6916	6843	6736	6663	6880	6700	54	2040	500	4900	10	1	10762890	746	10.48	0.53	12	0.19	661.00	13089.00	8090	20230516	-14.34	6250	20231010	10.88	7470	-7.23	20240215	6560	5.64	20240405	7980	-13.16	20230523	6250	10.88	20231010	0.59	N	039830	500	53 억	107738	N	N	N	N
62	20240522	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	130	2	1.91	142162530	20288	174.01	7150	7150	6880	8850	4770	6810	7007.22	1.00	-3529	7023	6916	6843	6736	6663	6880	6700	54	2040	500	4900	10	1	10762890	747	10.50	0.53	12	0.19	661.00	13089.00	8090	20230516	-14.22	6250	20231010	11.04	7470	-7.10	20240215	6560	5.79	20240405	7980	-13.03	20230523	6250	11.04	20231010	0.59	N	039830	500	53 억	107738	N	N	N	N
63	20240522	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	120	2	1.76	132558950	18902	162.12	7150	7150	6880	8850	4770	6810	7012.96	1.00	-3585	7023	6916	6843	6736	6663	6880	6700	54	2040	500	4900	10	1	10762890	746	10.48	0.53	12	0.18	661.00	13089.00	8090	20230516	-14.34	6250	20231010	10.88	7470	-7.23	20240215	6560	5.64	20240405	7980	-13.16	20230523	6250	10.88	20231010	0.59	N	039830	500	53 억	107738	N	N	N	N
64	20240522	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	140	2	2.06	117824450	16769	143.83	7150	7150	6920	8850	4770	6810	7026.33	1.00	-4236	7023	6916	6843	6736	6663	6880	6700	54	2040	500	4900	10	1	10762890	748	10.51	0.53	12	0.16	661.00	13089.00	8090	20230516	-14.09	6250	20231010	11.20	7470	-6.96	20240215	6560	5.95	20240405	7980	-12.91	20230523	6250	11.20	20231010	0.59	N	039830	500	53 억	107738	N	N	N	N
65	20240522	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	140	2	2.06	66776100	9475	81.27	7150	7150	6920	8850	4770	6810	7047.61	1.00	-2990	7023	6916	6843	6736	6663	6880	6700	54	2040	500	4900	10	1	10762890	748	10.51	0.53	12	0.09	661.00	13089.00	8090	20230516	-14.09	6250	20231010	11.20	7470	-6.96	20240215	6560	5.95	20240405	7980	-12.91	20230523	6250	11.20	20231010	0.59	N	039830	500	53 억	107738	N	N	N	N
66	20240521	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6810	-100	5	-1.45	79643800	11640	142.46	6920	6950	6770	8980	4840	6910	6842.28	1.01	-1141	7016	6962	6916	6862	6816	6940	6840	54	2070	500	4970	10	1	10762890	733	10.30	0.52	12	0.11	661.00	13089.00	8090	20230516	-15.82	6250	20231010	8.96	7470	-8.84	20240215	6560	3.81	20240405	7980	-14.66	20230523	6250	8.96	20231010	0.62	N	039830	500	53 억	108879	N	N	N	N
67	20240521	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	-120	5	-1.74	70283600	10260	125.57	6920	6950	6790	8980	4840	6910	6850.25	1.01	-1189	7016	6962	6916	6862	6816	6940	6840	54	2070	500	4970	10	1	10762890	731	10.27	0.52	12	0.10	661.00	13089.00	8090	20230516	-16.07	6250	20231010	8.64	7470	-9.10	20240215	6560	3.51	20240405	7980	-14.91	20230523	6250	8.64	20231010	0.62	N	039830	500	53 억	108879	N	N	N	N
68	20240521	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	-110	5	-1.59	46714370	6792	83.12	6920	6950	6800	8980	4840	6910	6877.85	1.01	-742	7016	6962	6916	6862	6816	6940	6840	54	2070	500	4970	10	1	10762890	732	10.29	0.52	12	0.06	661.00	13089.00	8090	20230516	-15.95	6250	20231010	8.80	7470	-8.97	20240215	6560	3.66	20240405	7980	-14.79	20230523	6250	8.80	20231010	0.62	N	039830	500	53 억	108879	N	N	N	N
69	20240521	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	-70	5	-1.01	40190430	5835	71.41	6920	6950	6830	8980	4840	6910	6887.82	1.01	-576	7016	6962	6916	6862	6816	6940	6840	54	2070	500	4970	10	1	10762890	736	10.35	0.52	12	0.05	661.00	13089.00	8090	20230516	-15.45	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7980	-14.29	20230523	6250	9.44	20231010	0.62	N	039830	500	53 억	108879	N	N	N	N
70	20240521	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-60	5	-0.87	36608060	5311	65.00	6920	6950	6840	8980	4840	6910	6892.88	1.01	-365	7016	6962	6916	6862	6816	6940	6840	54	2070	500	4970	10	1	10762890	737	10.36	0.52	12	0.05	661.00	13089.00	8090	20230516	-15.33	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7980	-14.16	20230523	6250	9.60	20231010	0.62	N	039830	500	53 억	108879	N	N	N	N
71	20240521	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-40	5	-0.58	32769360	4751	58.14	6920	6950	6840	8980	4840	6910	6897.36	1.01	-132	7016	6962	6916	6862	6816	6940	6840	54	2070	500	4970	10	1	10762890	739	10.39	0.52	12	0.04	661.00	13089.00	8090	20230516	-15.08	6250	20231010	9.92	7470	-8.03	20240215	6560	4.73	20240405	7980	-13.91	20230523	6250	9.92	20231010	0.62	N	039830	500	53 억	108879	N	N	N	N
72	20240521	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-30	5	-0.43	27940450	4048	49.54	6920	6950	6840	8980	4840	6910	6902.29	1.01	51	7016	6962	6916	6862	6816	6940	6840	54	2070	500	4970	10	1	10762890	740	10.41	0.53	12	0.04	661.00	13089.00	8090	20230516	-14.96	6250	20231010	10.08	7470	-7.90	20240215	6560	4.88	20240405	7980	-13.78	20230523	6250	10.08	20231010	0.62	N	039830	500	53 억	108879	N	N	N	N
73	20240521	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	20	2	0.29	69250	10	0.12	6920	6930	6920	8980	4840	6910	6925.00	1.01	4	7016	6962	6916	6862	6816	6940	6840	54	2070	500	4970	10	1	10762890	746	10.48	0.53	12	0.00	661.00	13089.00	8090	20230516	-14.34	6250	20231010	10.88	7470	-7.23	20240215	6560	5.64	20240405	7980	-13.16	20230523	6250	10.88	20231010	0.62	N	039830	500	53 억	108879	N	N	N	N
74	20240517	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-90	5	-1.27	146288720	20876	102.33	7100	7110	6960	9170	4950	7060	7007.51	1.00	3072	7153	7106	7043	6996	6933	7130	7020	54	2110	500	5080	10	1	10762890	750	10.54	0.53	12	0.19	661.00	13089.00	8090	20230516	-13.84	6250	20231010	11.52	7470	-6.69	20240215	6560	6.25	20240405	7990	-12.77	20230518	6250	11.52	20231010	0.62	N	039830	500	53 억	107936	N	N	N	N
75	20240517	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-70	5	-0.99	139309710	19879	97.45	7100	7110	6960	9170	4950	7060	7007.88	1.00	3291	7153	7106	7043	6996	6933	7130	7020	54	2110	500	5080	10	1	10762890	752	10.57	0.53	12	0.18	661.00	13089.00	8090	20230516	-13.60	6250	20231010	11.84	7470	-6.43	20240215	6560	6.55	20240405	7990	-12.52	20230518	6250	11.84	20231010	0.62	N	039830	500	53 억	107936	N	N	N	N
76	20240517	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-20	5	-0.28	114134630	16273	79.77	7100	7110	6960	9170	4950	7060	7013.74	1.00	3394	7153	7106	7043	6996	6933	7130	7020	54	2110	500	5080	10	1	10762890	758	10.65	0.54	12	0.15	661.00	13089.00	8090	20230516	-12.98	6250	20231010	12.64	7470	-5.76	20240215	6560	7.32	20240405	7990	-11.89	20230518	6250	12.64	20231010	0.62	N	039830	500	53 억	107936	N	N	N	N
77	20240517	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-30	5	-0.42	77651340	11043	54.13	7100	7110	6980	9170	4950	7060	7031.73	1.00	1098	7153	7106	7043	6996	6933	7130	7020	54	2110	500	5080	10	1	10762890	757	10.64	0.54	12	0.10	661.00	13089.00	8090	20230516	-13.10	6250	20231010	12.48	7470	-5.89	20240215	6560	7.16	20240405	7990	-12.02	20230518	6250	12.48	20231010	0.62	N	039830	500	53 억	107936	N	N	N	N
78	20240517	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	0	3	0.00	73529340	10459	51.27	7100	7110	6980	9170	4950	7060	7030.25	1.00	774	7153	7106	7043	6996	6933	7130	7020	54	2110	500	5080	10	1	10762890	760	10.68	0.54	12	0.10	661.00	13089.00	8090	20230516	-12.73	6250	20231010	12.96	7470	-5.49	20240215	6560	7.62	20240405	7990	-11.64	20230518	6250	12.96	20231010	0.62	N	039830	500	53 억	107936	N	N	N	N
79	20240517	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-20	5	-0.28	66736430	9497	46.55	7100	7110	6980	9170	4950	7060	7027.11	1.00	1212	7153	7106	7043	6996	6933	7130	7020	54	2110	500	5080	10	1	10762890	758	10.65	0.54	12	0.09	661.00	13089.00	8090	20230516	-12.98	6250	20231010	12.64	7470	-5.76	20240215	6560	7.32	20240405	7990	-11.89	20230518	6250	12.64	20231010	0.62	N	039830	500	53 억	107936	N	N	N	N
80	20240517	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	20	2	0.28	17418470	2461	12.06	7100	7110	7010	9170	4950	7060	7077.80	1.00	-407	7153	7106	7043	6996	6933	7130	7020	54	2110	500	5080	10	1	10762890	762	10.71	0.54	12	0.02	661.00	13089.00	8090	20230516	-12.48	6250	20231010	13.28	7470	-5.22	20240215	6560	7.93	20240405	7990	-11.39	20230518	6250	13.28	20231010	0.62	N	039830	500	53 억	107936	N	N	N	N
81	20240517	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	30	2	0.42	6050610	853	4.18	7100	7110	7060	9170	4950	7060	7093.33	1.00	-336	7153	7106	7043	6996	6933	7130	7020	54	2110	500	5080	10	1	10762890	763	10.73	0.54	12	0.01	661.00	13089.00	8090	20230516	-12.36	6250	20231010	13.44	7470	-5.09	20240215	6560	8.08	20240405	7990	-11.26	20230518	6250	13.44	20231010	0.62	N	039830	500	53 억	107936	N	N	N	N
82	20240516	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	50	2	0.71	139533230	19864	161.01	7020	7090	6980	9110	4910	7010	7022.26	0.99	1900	7083	7046	7003	6966	6923	7025	6945	54	2100	500	5040	10	1	10762890	760	10.68	0.54	12	0.18	661.00	13089.00	8090	20230516	-12.73	6250	20231010	12.96	7470	-5.49	20240215	6560	7.62	20240405	8090	-12.73	20230516	6250	12.96	20231010	0.60	N	039830	500	53 억	106091	N	N	N	N
83	20240516	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	50	2	0.71	127057950	18095	146.67	7020	7090	6980	9110	4910	7010	7021.72	0.99	1730	7083	7046	7003	6966	6923	7025	6945	54	2100	500	5040	10	1	10762890	760	10.68	0.54	12	0.17	661.00	13089.00	8090	20230516	-12.73	6250	20231010	12.96	7470	-5.49	20240215	6560	7.62	20240405	8090	-12.73	20230516	6250	12.96	20231010	0.60	N	039830	500	53 억	106091	N	N	N	N
84	20240516	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	80	2	1.14	105632520	15051	122.00	7020	7090	6980	9110	4910	7010	7018.31	0.99	1880	7083	7046	7003	6966	6923	7025	6945	54	2100	500	5040	10	1	10762890	763	10.73	0.54	12	0.14	661.00	13089.00	8090	20230516	-12.36	6250	20231010	13.44	7470	-5.09	20240215	6560	8.08	20240405	8090	-12.36	20230516	6250	13.44	20231010	0.60	N	039830	500	53 억	106091	N	N	N	N
85	20240516	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	20	2	0.29	68191240	9725	78.83	7020	7040	6980	9110	4910	7010	7011.95	0.99	1132	7083	7046	7003	6966	6923	7025	6945	54	2100	500	5040	10	1	10762890	757	10.64	0.54	12	0.09	661.00	13089.00	8090	20230516	-13.10	6250	20231010	12.48	7470	-5.89	20240215	6560	7.16	20240405	8090	-13.10	20230516	6250	12.48	20231010	0.60	N	039830	500	53 억	106091	N	N	N	N
86	20240516	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-10	5	-0.14	64990050	9269	75.13	7020	7040	6980	9110	4910	7010	7011.55	0.99	1112	7083	7046	7003	6966	6923	7025	6945	54	2100	500	5040	10	1	10762890	753	10.59	0.53	12	0.09	661.00	13089.00	8090	20230516	-13.47	6250	20231010	12.00	7470	-6.29	20240215	6560	6.71	20240405	8090	-13.47	20230516	6250	12.00	20231010	0.60	N	039830	500	53 억	106091	N	N	N	N
87	20240516	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	0	3	0.00	63104920	9000	72.95	7020	7040	6980	9110	4910	7010	7011.66	0.99	1023	7083	7046	7003	6966	6923	7025	6945	54	2100	500	5040	10	1	10762890	754	10.61	0.54	12	0.08	661.00	13089.00	8090	20230516	-13.35	6250	20231010	12.16	7470	-6.16	20240215	6560	6.86	20240405	8090	-13.35	20230516	6250	12.16	20231010	0.60	N	039830	500	53 억	106091	N	N	N	N
88	20240516	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	30	2	0.43	52900430	7543	61.14	7020	7040	6980	9110	4910	7010	7013.18	0.99	967	7083	7046	7003	6966	6923	7025	6945	54	2100	500	5040	10	1	10762890	758	10.65	0.54	12	0.07	661.00	13089.00	8090	20230516	-12.98	6250	20231010	12.64	7470	-5.76	20240215	6560	7.32	20240405	8090	-12.98	20230516	6250	12.64	20231010	0.60	N	039830	500	53 억	106091	N	N	N	N
89	20240516	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	10	2	0.14	8908680	1269	10.29	7020	7030	7020	9110	4910	7010	7020.24	0.99	262	7083	7046	7003	6966	6923	7025	6945	54	2100	500	5040	10	1	10762890	756	10.62	0.54	12	0.01	661.00	13089.00	8090	20230516	-13.23	6250	20231010	12.32	7470	-6.02	20240215	6560	7.01	20240405	8090	-13.23	20230516	6250	12.32	20231010	0.60	N	039830	500	53 억	106091	N	N	N	N
90	20240514	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-30	5	-0.43	86316000	12327	83.75	7020	7040	6960	9150	4930	7040	7002.19	0.99	-189	7213	7126	7043	6956	6873	7170	7000	54	2110	500	5060	10	1	10762890	754	10.61	0.54	12	0.11	661.00	13089.00	8090	20230516	-13.35	6250	20231010	12.16	7470	-6.16	20240215	6560	6.86	20240405	8090	-13.35	20230516	6250	12.16	20231010	0.60	N	039830	500	53 억	106084	N	N	N	N
91	20240514	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-20	5	-0.28	84980810	12136	82.46	7020	7040	6960	9150	4930	7040	7002.37	0.99	-192	7213	7126	7043	6956	6873	7170	7000	54	2110	500	5060	10	1	10762890	756	10.62	0.54	12	0.11	661.00	13089.00	8090	20230516	-13.23	6250	20231010	12.32	7470	-6.02	20240215	6560	7.01	20240405	8090	-13.23	20230516	6250	12.32	20231010	0.60	N	039830	500	53 억	106084	N	N	N	N
92	20240514	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-40	5	-0.57	40107950	5726	38.90	7020	7040	6980	9150	4930	7040	7004.53	0.99	-271	7213	7126	7043	6956	6873	7170	7000	54	2110	500	5060	10	1	10762890	753	10.59	0.53	12	0.05	661.00	13089.00	8090	20230516	-13.47	6250	20231010	12.00	7470	-6.29	20240215	6560	6.71	20240405	8090	-13.47	20230516	6250	12.00	20231010	0.60	N	039830	500	53 억	106084	N	N	N	N
93	20240514	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-40	5	-0.57	30954480	4416	30.00	7020	7040	7000	9150	4930	7040	7009.62	0.99	-118	7213	7126	7043	6956	6873	7170	7000	54	2110	500	5060	10	1	10762890	753	10.59	0.53	12	0.04	661.00	13089.00	8090	20230516	-13.47	6250	20231010	12.00	7470	-6.29	20240215	6560	6.71	20240405	8090	-13.47	20230516	6250	12.00	20231010	0.60	N	039830	500	53 억	106084	N	N	N	N
94	20240514	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-20	5	-0.28	28052370	4002	27.19	7020	7040	7000	9150	4930	7040	7009.59	0.99	220	7213	7126	7043	6956	6873	7170	7000	54	2110	500	5060	10	1	10762890	756	10.62	0.54	12	0.04	661.00	13089.00	8090	20230516	-13.23	6250	20231010	12.32	7470	-6.02	20240215	6560	7.01	20240405	8090	-13.23	20230516	6250	12.32	20231010	0.60	N	039830	500	53 억	106084	N	N	N	N
95	20240514	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-10	5	-0.14	20415180	2912	19.79	7020	7040	7000	9150	4930	7040	7010.71	0.99	202	7213	7126	7043	6956	6873	7170	7000	54	2110	500	5060	10	1	10762890	757	10.64	0.54	12	0.03	661.00	13089.00	8090	20230516	-13.10	6250	20231010	12.48	7470	-5.89	20240215	6560	7.16	20240405	8090	-13.10	20230516	6250	12.48	20231010	0.60	N	039830	500	53 억	106084	N	N	N	N
96	20240514	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-10	5	-0.14	15338830	2189	14.87	7020	7040	7000	9150	4930	7040	7007.23	0.99	169	7213	7126	7043	6956	6873	7170	7000	54	2110	500	5060	10	1	10762890	757	10.64	0.54	12	0.02	661.00	13089.00	8090	20230516	-13.10	6250	20231010	12.48	7470	-5.89	20240215	6560	7.16	20240405	8090	-13.10	20230516	6250	12.48	20231010	0.60	N	039830	500	53 억	106084	N	N	N	N
97	20240514	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-20	5	-0.28	512460	73	0.50	7020	7020	7020	9150	4930	7040	7020.00	0.99	-73	7213	7126	7043	6956	6873	7170	7000	54	2110	500	5060	10	1	10762890	756	10.62	0.54	12	0.00	661.00	13089.00	8090	20230516	-13.23	6250	20231010	12.32	7470	-6.02	20240215	6560	7.01	20240405	8090	-13.23	20230516	6250	12.32	20231010	0.60	N	039830	500	53 억	106084	N	N	N	N
98	20240513	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	60	2	0.86	103139550	14671	184.24	6980	7130	6960	9070	4890	6980	7030.15	0.98	108	7053	7016	6993	6956	6933	7005	6945	54	2090	500	5020	10	1	10762890	758	10.65	0.54	12	0.14	661.00	13089.00	8090	20230516	-12.98	6250	20231010	12.64	7470	-5.76	20240215	6560	7.32	20240405	8090	-12.98	20230516	6250	12.64	20231010	0.61	N	039830	500	53 억	105564	N	N	N	N
99	20240513	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	70	2	1.00	83891900	11930	149.82	6980	7130	6960	9070	4890	6980	7032.01	0.98	58	7053	7016	6993	6956	6933	7005	6945	54	2090	500	5020	10	1	10762890	759	10.67	0.54	12	0.11	661.00	13089.00	8090	20230516	-12.86	6250	20231010	12.80	7470	-5.62	20240215	6560	7.47	20240405	8090	-12.86	20230516	6250	12.80	20231010	0.61	N	039830	500	53 억	105564	N	N	N	N
100	20240513	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	10	2	0.14	43315950	6164	77.41	6980	7130	6960	9070	4890	6980	7027.25	0.98	-41	7053	7016	6993	6956	6933	7005	6945	54	2090	500	5020	10	1	10762890	752	10.57	0.53	12	0.06	661.00	13089.00	8090	20230516	-13.60	6250	20231010	11.84	7470	-6.43	20240215	6560	6.55	20240405	8090	-13.60	20230516	6250	11.84	20231010	0.61	N	039830	500	53 억	105564	N	N	N	N
101	20240513	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	30	2	0.43	40830170	5808	72.94	6980	7130	6960	9070	4890	6980	7029.99	0.98	-39	7053	7016	6993	6956	6933	7005	6945	54	2090	500	5020	10	1	10762890	754	10.61	0.54	12	0.05	661.00	13089.00	8090	20230516	-13.35	6250	20231010	12.16	7470	-6.16	20240215	6560	6.86	20240405	8090	-13.35	20230516	6250	12.16	20231010	0.61	N	039830	500	53 억	105564	N	N	N	N
102	20240513	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-10	5	-0.14	34945380	4967	62.38	6980	7130	6960	9070	4890	6980	7035.51	0.98	-198	7053	7016	6993	6956	6933	7005	6945	54	2090	500	5020	10	1	10762890	750	10.54	0.53	12	0.05	661.00	13089.00	8090	20230516	-13.84	6250	20231010	11.52	7470	-6.69	20240215	6560	6.25	20240405	8090	-13.84	20230516	6250	11.52	20231010	0.61	N	039830	500	53 억	105564	N	N	N	N
103	20240513	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	30	2	0.43	28513190	4045	50.80	6980	7130	6980	9070	4890	6980	7049.00	0.98	-58	7053	7016	6993	6956	6933	7005	6945	54	2090	500	5020	10	1	10762890	754	10.61	0.54	12	0.04	661.00	13089.00	8090	20230516	-13.35	6250	20231010	12.16	7470	-6.16	20240215	6560	6.86	20240405	8090	-13.35	20230516	6250	12.16	20231010	0.61	N	039830	500	53 억	105564	N	N	N	N
104	20240513	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	30	2	0.43	27126690	3847	48.31	6980	7130	6980	9070	4890	6980	7051.39	0.98	-154	7053	7016	6993	6956	6933	7005	6945	54	2090	500	5020	10	1	10762890	754	10.61	0.54	12	0.04	661.00	13089.00	8090	20230516	-13.35	6250	20231010	12.16	7470	-6.16	20240215	6560	6.86	20240405	8090	-13.35	20230516	6250	12.16	20231010	0.61	N	039830	500	53 억	105564	N	N	N	N
105	20240513	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	30	2	0.43	15065680	2130	26.75	6980	7130	6980	9070	4890	6980	7073.09	0.98	24	7053	7016	6993	6956	6933	7005	6945	54	2090	500	5020	10	1	10762890	754	10.61	0.54	12	0.02	661.00	13089.00	8090	20230516	-13.35	6250	20231010	12.16	7470	-6.16	20240215	6560	6.86	20240405	8090	-13.35	20230516	6250	12.16	20231010	0.61	N	039830	500	53 억	105564	N	N	N	N
106	20240510	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-40	5	-0.57	55651210	7963	92.72	7030	7030	6970	9120	4920	7020	6988.72	0.99	-493	7066	7042	6996	6972	6926	7055	6985	54	2100	500	5050	10	1	10762890	751	10.56	0.53	12	0.07	661.00	13089.00	8090	20230516	-13.72	6250	20231010	11.68	7470	-6.56	20240215	6560	6.40	20240405	8090	-13.72	20230516	6250	11.68	20231010	0.60	N	039830	500	53 억	106057	N	N	N	N
107	20240510	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-30	5	-0.43	47104540	6739	78.47	7030	7030	6970	9120	4920	7020	6989.84	0.99	-366	7066	7042	6996	6972	6926	7055	6985	54	2100	500	5050	10	1	10762890	752	10.57	0.53	12	0.06	661.00	13089.00	8090	20230516	-13.60	6250	20231010	11.84	7470	-6.43	20240215	6560	6.55	20240405	8090	-13.60	20230516	6250	11.84	20231010	0.60	N	039830	500	53 억	106057	N	N	N	N
108	20240510	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-30	5	-0.43	29626960	4238	49.35	7030	7030	6970	9120	4920	7020	6990.79	0.99	-366	7066	7042	6996	6972	6926	7055	6985	54	2100	500	5050	10	1	10762890	752	10.57	0.53	12	0.04	661.00	13089.00	8090	20230516	-13.60	6250	20231010	11.84	7470	-6.43	20240215	6560	6.55	20240405	8090	-13.60	20230516	6250	11.84	20231010	0.60	N	039830	500	53 억	106057	N	N	N	N
109	20240510	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-20	5	-0.28	20630730	2950	34.35	7030	7030	6970	9120	4920	7020	6993.47	0.99	-215	7066	7042	6996	6972	6926	7055	6985	54	2100	500	5050	10	1	10762890	753	10.59	0.53	12	0.03	661.00	13089.00	8090	20230516	-13.47	6250	20231010	12.00	7470	-6.29	20240215	6560	6.71	20240405	8090	-13.47	20230516	6250	12.00	20231010	0.60	N	039830	500	53 억	106057	N	N	N	N
110	20240510	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-40	5	-0.57	19108870	2732	31.81	7030	7030	6970	9120	4920	7020	6994.46	0.99	-220	7066	7042	6996	6972	6926	7055	6985	54	2100	500	5050	10	1	10762890	751	10.56	0.53	12	0.03	661.00	13089.00	8090	20230516	-13.72	6250	20231010	11.68	7470	-6.56	20240215	6560	6.40	20240405	8090	-13.72	20230516	6250	11.68	20231010	0.60	N	039830	500	53 억	106057	N	N	N	N
111	20240510	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	-30	5	-0.43	10743360	1534	17.86	7030	7030	6980	9120	4920	7020	7003.49	0.99	-43	7066	7042	6996	6972	6926	7055	6985	54	2100	500	5050	10	1	10762890	752	10.57	0.53	12	0.01	661.00	13089.00	8090	20230516	-13.60	6250	20231010	11.84	7470	-6.43	20240215	6560	6.55	20240405	8090	-13.60	20230516	6250	11.84	20231010	0.60	N	039830	500	53 억	106057	N	N	N	N
112	20240510	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	0	3	0.00	2952610	421	4.90	7030	7030	6980	9120	4920	7020	7013.33	0.99	-3	7066	7042	6996	6972	6926	7055	6985	54	2100	500	5050	10	1	10762890	756	10.62	0.54	12	0.00	661.00	13089.00	8090	20230516	-13.23	6250	20231010	12.32	7470	-6.02	20240215	6560	7.01	20240405	8090	-13.23	20230516	6250	12.32	20231010	0.60	N	039830	500	53 억	106057	N	N	N	N
113	20240510	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	10	2	0.14	1209160	172	2.00	7030	7030	7030	9120	4920	7020	7030.00	0.99	-3	7066	7042	6996	6972	6926	7055	6985	54	2100	500	5050	10	1	10762890	757	10.64	0.54	12	0.00	661.00	13089.00	8090	20230516	-13.10	6250	20231010	12.48	7470	-5.89	20240215	6560	7.16	20240405	8090	-13.10	20230516	6250	12.48	20231010	0.60	N	039830	500	53 억	106057	N	N	N	N
114	20240509	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	70	2	1.01	59987840	8588	62.56	6950	7020	6950	9030	4870	6950	6985.07	0.98	546	7036	6992	6956	6912	6876	7015	6935	54	2080	500	5000	10	1	10762890	756	10.62	0.54	12	0.08	661.00	13089.00	8090	20230516	-13.23	6250	20231010	12.32	7470	-6.02	20240215	6560	7.01	20240405	8090	-13.23	20230516	6250	12.32	20231010	0.59	N	039830	500	53 억	105511	N	N	N	N
115	20240509	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	40	2	0.58	51528800	7381	53.77	6950	7010	6950	9030	4870	6950	6981.28	0.98	720	7036	6992	6956	6912	6876	7015	6935	54	2080	500	5000	10	1	10762890	752	10.57	0.53	12	0.07	661.00	13089.00	8090	20230516	-13.60	6250	20231010	11.84	7470	-6.43	20240215	6560	6.55	20240405	8090	-13.60	20230516	6250	11.84	20231010	0.59	N	039830	500	53 억	105511	N	N	N	N
116	20240509	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	30	2	0.43	23914910	3432	25.00	6950	7000	6950	9030	4870	6950	6968.21	0.98	718	7036	6992	6956	6912	6876	7015	6935	54	2080	500	5000	10	1	10762890	751	10.56	0.53	12	0.03	661.00	13089.00	8090	20230516	-13.72	6250	20231010	11.68	7470	-6.56	20240215	6560	6.40	20240405	8090	-13.72	20230516	6250	11.68	20231010	0.59	N	039830	500	53 억	105511	N	N	N	N
117	20240509	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	10	2	0.14	19616540	2815	20.51	6950	7000	6950	9030	4870	6950	6968.58	0.98	718	7036	6992	6956	6912	6876	7015	6935	54	2080	500	5000	10	1	10762890	749	10.53	0.53	12	0.03	661.00	13089.00	8090	20230516	-13.97	6250	20231010	11.36	7470	-6.83	20240215	6560	6.10	20240405	8090	-13.97	20230516	6250	11.36	20231010	0.59	N	039830	500	53 억	105511	N	N	N	N
118	20240509	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	30	2	0.43	11097350	1591	11.59	6950	7000	6950	9030	4870	6950	6975.08	0.98	718	7036	6992	6956	6912	6876	7015	6935	54	2080	500	5000	10	1	10762890	751	10.56	0.53	12	0.01	661.00	13089.00	8090	20230516	-13.72	6250	20231010	11.68	7470	-6.56	20240215	6560	6.40	20240405	8090	-13.72	20230516	6250	11.68	20231010	0.59	N	039830	500	53 억	105511	N	N	N	N
119	20240509	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	40	2	0.58	10322020	1480	10.78	6950	7000	6950	9030	4870	6950	6974.34	0.98	718	7036	6992	6956	6912	6876	7015	6935	54	2080	500	5000	10	1	10762890	752	10.57	0.53	12	0.01	661.00	13089.00	8090	20230516	-13.60	6250	20231010	11.84	7470	-6.43	20240215	6560	6.55	20240405	8090	-13.60	20230516	6250	11.84	20231010	0.59	N	039830	500	53 억	105511	N	N	N	N
120	20240509	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	30	2	0.43	7910720	1134	8.26	6950	7000	6950	9030	4870	6950	6975.94	0.98	509	7036	6992	6956	6912	6876	7015	6935	54	2080	500	5000	10	1	10762890	751	10.56	0.53	12	0.01	661.00	13089.00	8090	20230516	-13.72	6250	20231010	11.68	7470	-6.56	20240215	6560	6.40	20240405	8090	-13.72	20230516	6250	11.68	20231010	0.59	N	039830	500	53 억	105511	N	N	N	N
121	20240509	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	0	3	0.00	2870350	413	3.01	6950	6950	6950	9030	4870	6950	6950.00	0.98	348	7036	6992	6956	6912	6876	7015	6935	54	2080	500	5000	10	1	10762890	748	10.51	0.53	12	0.00	661.00	13089.00	8090	20230516	-14.09	6250	20231010	11.20	7470	-6.96	20240215	6560	5.95	20240405	8090	-14.09	20230516	6250	11.20	20231010	0.59	N	039830	500	53 억	105511	N	N	N	N
122	20240508	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	20	2	0.29	95464480	13728	26.49	6920	7000	6920	9000	4860	6930	6954.00	0.96	850	7050	6990	6960	6900	6870	6975	6885	54	2070	500	4980	10	1	10762890	748	10.51	0.53	12	0.13	661.00	13089.00	8090	20230516	-14.09	6250	20231010	11.20	7470	-6.96	20240215	6560	5.95	20240405	8090	-14.09	20230516	6250	11.20	20231010	0.58	N	039830	500	53 억	103675	N	N	N	N
123	20240508	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	40	2	0.58	90558990	13023	25.13	6920	7000	6920	9000	4860	6930	6953.77	0.96	530	7050	6990	6960	6900	6870	6975	6885	54	2070	500	4980	10	1	10762890	750	10.54	0.53	12	0.12	661.00	13089.00	8090	20230516	-13.84	6250	20231010	11.52	7470	-6.69	20240215	6560	6.25	20240405	8090	-13.84	20230516	6250	11.52	20231010	0.58	N	039830	500	53 억	103675	N	N	N	N
124	20240508	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	10	2	0.14	75148090	10809	20.86	6920	7000	6920	9000	4860	6930	6952.36	0.96	2057	7050	6990	6960	6900	6870	6975	6885	54	2070	500	4980	10	1	10762890	747	10.50	0.53	12	0.10	661.00	13089.00	8090	20230516	-14.22	6250	20231010	11.04	7470	-7.10	20240215	6560	5.79	20240405	8090	-14.22	20230516	6250	11.04	20231010	0.58	N	039830	500	53 억	103675	N	N	N	N
125	20240508	130402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	47454250	6812	13.15	6920	7000	6920	9000	4860	6930	6966.27	0.96	729	7050	6990	6960	6900	6870	6975	6885	54	2070	500	4980	10	1	10762890	746	10.48	0.53	12	0.06	661.00	13089.00	8090	20230516	-14.34	6250	20231010	10.88	7470	-7.23	20240215	6560	5.64	20240405	8090	-14.34	20230516	6250	10.88	20231010	0.58	N	039830	500	53 억	103675	N	N	N	N
126	20240508	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	30	2	0.43	45730720	6564	12.67	6920	7000	6920	9000	4860	6930	6966.90	0.96	588	7050	6990	6960	6900	6870	6975	6885	54	2070	500	4980	10	1	10762890	749	10.53	0.53	12	0.06	661.00	13089.00	8090	20230516	-13.97	6250	20231010	11.36	7470	-6.83	20240215	6560	6.10	20240405	8090	-13.97	20230516	6250	11.36	20231010	0.58	N	039830	500	53 억	103675	N	N	N	N
127	20240508	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	50	2	0.72	44909090	6446	12.44	6920	7000	6920	9000	4860	6930	6966.97	0.96	588	7050	6990	6960	6900	6870	6975	6885	54	2070	500	4980	10	1	10762890	751	10.56	0.53	12	0.06	661.00	13089.00	8090	20230516	-13.72	6250	20231010	11.68	7470	-6.56	20240215	6560	6.40	20240405	8090	-13.72	20230516	6250	11.68	20231010	0.58	N	039830	500	53 억	103675	N	N	N	N
128	20240508	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	40	2	0.58	38104010	5470	10.56	6920	7000	6920	9000	4860	6930	6966.00	0.96	495	7050	6990	6960	6900	6870	6975	6885	54	2070	500	4980	10	1	10762890	750	10.54	0.53	12	0.05	661.00	13089.00	8090	20230516	-13.84	6250	20231010	11.52	7470	-6.69	20240215	6560	6.25	20240405	8090	-13.84	20230516	6250	11.52	20231010	0.58	N	039830	500	53 억	103675	N	N	N	N
129	20240508	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	574370	83	0.16	6920	6930	6920	9000	4860	6930	6920.12	0.96	-11	7050	6990	6960	6900	6870	6975	6885	54	2070	500	4980	10	1	10762890	746	10.48	0.53	12	0.00	661.00	13089.00	8090	20230516	-14.34	6250	20231010	10.88	7470	-7.23	20240215	6560	5.64	20240405	8090	-14.34	20230516	6250	10.88	20231010	0.58	N	039830	500	53 억	103675	N	N	N	N
130	20240503	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	60	2	0.87	137883730	19860	69.22	6900	7000	6890	8970	4830	6900	6942.85	0.93	1741	7113	7006	6933	6826	6753	6970	6790	54	2070	500	4960	10	1	10762890	749	10.53	0.53	12	0.18	661.00	13089.00	8090	20230516	-13.97	6250	20231010	11.36	7470	-6.83	20240215	6560	6.10	20240405	8090	-13.97	20230516	6250	11.36	20231010	0.58	N	039830	500	53 억	100018	N	N	N	N
131	20240503	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	20	2	0.29	113278220	16297	56.80	6900	7000	6900	8970	4830	6900	6950.96	0.93	1118	7113	7006	6933	6826	6753	6970	6790	54	2070	500	4960	10	1	10762890	745	10.47	0.53	12	0.15	661.00	13089.00	8090	20230516	-14.46	6250	20231010	10.72	7470	-7.36	20240215	6560	5.49	20240405	8090	-14.46	20230516	6250	10.72	20231010	0.58	N	039830	500	53 억	100018	N	N	N	N
132	20240503	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	10	2	0.14	26343520	3814	13.29	6900	6980	6900	8970	4830	6900	6907.12	0.93	201	7113	7006	6933	6826	6753	6970	6790	54	2070	500	4960	10	1	10762890	744	10.45	0.53	12	0.04	661.00	13089.00	8090	20230516	-14.59	6250	20231010	10.56	7470	-7.50	20240215	6560	5.34	20240405	8090	-14.59	20230516	6250	10.56	20231010	0.58	N	039830	500	53 억	100018	N	N	N	N
133	20240503	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	0	3	0.00	19758570	2861	9.97	6900	6980	6900	8970	4830	6900	6906.24	0.93	201	7113	7006	6933	6826	6753	6970	6790	54	2070	500	4960	10	1	10762890	743	10.44	0.53	12	0.03	661.00	13089.00	8090	20230516	-14.71	6250	20231010	10.40	7470	-7.63	20240215	6560	5.18	20240405	8090	-14.71	20230516	6250	10.40	20231010	0.58	N	039830	500	53 억	100018	N	N	N	N
134	20240503	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	10	2	0.14	12250820	1773	6.18	6900	6980	6900	8970	4830	6900	6909.83	0.93	201	7113	7006	6933	6826	6753	6970	6790	54	2070	500	4960	10	1	10762890	744	10.45	0.53	12	0.02	661.00	13089.00	8090	20230516	-14.59	6250	20231010	10.56	7470	-7.50	20240215	6560	5.34	20240405	8090	-14.59	20230516	6250	10.56	20231010	0.58	N	039830	500	53 억	100018	N	N	N	N
135	20240503	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	20	2	0.29	9061970	1311	4.57	6900	6980	6900	8970	4830	6900	6912.55	0.93	186	7113	7006	6933	6826	6753	6970	6790	54	2070	500	4960	10	1	10762890	745	10.47	0.53	12	0.01	661.00	13089.00	8090	20230516	-14.46	6250	20231010	10.72	7470	-7.36	20240215	6560	5.49	20240405	8090	-14.46	20230516	6250	10.72	20231010	0.58	N	039830	500	53 억	100018	N	N	N	N
136	20240503	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	20	2	0.29	6927080	1002	3.49	6900	6980	6900	8970	4830	6900	6913.68	0.93	88	7113	7006	6933	6826	6753	6970	6790	54	2070	500	4960	10	1	10762890	745	10.47	0.53	12	0.01	661.00	13089.00	8090	20230516	-14.46	6250	20231010	10.72	7470	-7.36	20240215	6560	5.49	20240405	8090	-14.46	20230516	6250	10.72	20231010	0.58	N	039830	500	53 억	100018	N	N	N	N
137	20240503	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	80	2	1.16	388040	56	0.20	6900	6980	6900	8970	4830	6900	6965.60	0.93	24	7113	7006	6933	6826	6753	6970	6790	54	2070	500	4960	10	1	10762890	751	10.56	0.53	12	0.00	661.00	13089.00	8090	20230516	-13.72	6250	20231010	11.68	7470	-6.56	20240215	6560	6.40	20240405	8090	-13.72	20230516	6250	11.68	20231010	0.58	N	039830	500	53 억	100018	N	N	N	N
138	20240502	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-10	5	-0.14	197604920	28493	149.89	6910	7040	6860	8980	4840	6910	6935.25	0.91	3501	7043	6976	6933	6866	6823	6955	6845	54	2070	500	4970	10	1	10762890	743	10.44	0.53	12	0.26	661.00	13089.00	8090	20230516	-14.71	6250	20231010	10.40	7470	-7.63	20240215	6560	5.18	20240405	8090	-14.71	20230516	6250	10.40	20231010	0.58	N	039830	500	53 억	97547	N	N	N	N
139	20240502	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	50	2	0.72	192949390	27819	146.35	6910	7040	6860	8980	4840	6910	6935.89	0.91	3505	7043	6976	6933	6866	6823	6955	6845	54	2070	500	4970	10	1	10762890	749	10.53	0.53	12	0.26	661.00	13089.00	8090	20230516	-13.97	6250	20231010	11.36	7470	-6.83	20240215	6560	6.10	20240405	8090	-13.97	20230516	6250	11.36	20231010	0.58	N	039830	500	53 억	97547	N	N	N	N
140	20240502	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-40	5	-0.58	76602640	11112	58.46	6910	6990	6860	8980	4840	6910	6893.68	0.91	1471	7043	6976	6933	6866	6823	6955	6845	54	2070	500	4970	10	1	10762890	739	10.39	0.52	12	0.10	661.00	13089.00	8090	20230516	-15.08	6250	20231010	9.92	7470	-8.03	20240215	6560	4.73	20240405	8090	-15.08	20230516	6250	9.92	20231010	0.58	N	039830	500	53 억	97547	N	N	N	N
141	20240502	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-40	5	-0.58	70221930	10184	53.57	6910	6990	6860	8980	4840	6910	6895.32	0.91	1365	7043	6976	6933	6866	6823	6955	6845	54	2070	500	4970	10	1	10762890	739	10.39	0.52	12	0.09	661.00	13089.00	8090	20230516	-15.08	6250	20231010	9.92	7470	-8.03	20240215	6560	4.73	20240405	8090	-15.08	20230516	6250	9.92	20231010	0.58	N	039830	500	53 억	97547	N	N	N	N
142	20240502	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	0	3	0.00	51684380	7489	39.40	6910	6990	6880	8980	4840	6910	6901.37	0.91	1094	7043	6976	6933	6866	6823	6955	6845	54	2070	500	4970	10	1	10762890	744	10.45	0.53	12	0.07	661.00	13089.00	8090	20230516	-14.59	6250	20231010	10.56	7470	-7.50	20240215	6560	5.34	20240405	8090	-14.59	20230516	6250	10.56	20231010	0.58	N	039830	500	53 억	97547	N	N	N	N
143	20240502	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-30	5	-0.43	41760360	6048	31.82	6910	6990	6880	8980	4840	6910	6904.82	0.91	898	7043	6976	6933	6866	6823	6955	6845	54	2070	500	4970	10	1	10762890	740	10.41	0.53	12	0.06	661.00	13089.00	8090	20230516	-14.96	6250	20231010	10.08	7470	-7.90	20240215	6560	4.88	20240405	8090	-14.96	20230516	6250	10.08	20231010	0.58	N	039830	500	53 억	97547	N	N	N	N
144	20240502	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-10	5	-0.14	32730260	4737	24.92	6910	6990	6900	8980	4840	6910	6909.49	0.91	601	7043	6976	6933	6866	6823	6955	6845	54	2070	500	4970	10	1	10762890	743	10.44	0.53	12	0.04	661.00	13089.00	8090	20230516	-14.71	6250	20231010	10.40	7470	-7.63	20240215	6560	5.18	20240405	8090	-14.71	20230516	6250	10.40	20231010	0.58	N	039830	500	53 억	97547	N	N	N	N
145	20240502	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-10	5	-0.14	4119580	596	3.14	6910	6990	6900	8980	4840	6910	6912.05	0.91	256	7043	6976	6933	6866	6823	6955	6845	54	2070	500	4970	10	1	10762890	743	10.44	0.53	12	0.01	661.00	13089.00	8090	20230516	-14.71	6250	20231010	10.40	7470	-7.63	20240215	6560	5.18	20240405	8090	-14.71	20230516	6250	10.40	20231010	0.58	N	039830	500	53 억	97547	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History