KissMeData/050090/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

59 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1011	-8	5	-0.79	29253861	28932	47.41	1019	1023	1002	1324	714	1019	1011.12	0.78	-4387	1041	1029	1013	1001	985	1036	1008	99	305	500	610	1	1	19784735	200	-4.53	1.09	12	0.15	-223.00	926.00	1690	20231123	-40.18	965	20231020	4.77	1456	-30.56	20240404	970	4.23	20240116	1690	-40.18	20231123	965	4.77	20231020	N	050090	500	98 억	154760	N	N	N	N
3	20240531	150532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1005	-14	5	-1.37	25224104	24927	40.85	1019	1023	1002	1324	714	1019	1011.92	0.78	-4288	1041	1029	1013	1001	985	1036	1008	99	305	500	610	1	1	19784735	199	-4.51	1.09	12	0.13	-223.00	926.00	1690	20231123	-40.53	965	20231020	4.15	1456	-30.98	20240404	970	3.61	20240116	1690	-40.53	20231123	965	4.15	20231020	N	050090	500	98 억	154760	N	N	N	N
4	20240531	140534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1003	-16	5	-1.57	21736740	21457	35.16	1019	1023	1002	1324	714	1019	1013.04	0.78	-4288	1041	1029	1013	1001	985	1036	1008	99	305	500	610	1	1	19784735	198	-4.50	1.08	12	0.11	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	N	050090	500	98 억	154760	N	N	N	N
5	20240531	130537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1014	-5	5	-0.49	14080689	13838	22.68	1019	1023	1009	1324	714	1019	1017.54	0.78	-4743	1041	1029	1013	1001	985	1036	1008	99	305	500	610	1	1	19784735	201	-4.55	1.10	12	0.07	-223.00	926.00	1690	20231123	-40.00	965	20231020	5.08	1456	-30.36	20240404	970	4.54	20240116	1690	-40.00	20231123	965	5.08	20231020	N	050090	500	98 억	154760	N	N	N	N
6	20240531	120539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1010	-9	5	-0.88	13650943	13413	21.98	1019	1023	1009	1324	714	1019	1017.74	0.78	-4822	1041	1029	1013	1001	985	1036	1008	99	305	500	610	1	1	19784735	200	-4.53	1.09	12	0.07	-223.00	926.00	1690	20231123	-40.24	965	20231020	4.66	1456	-30.63	20240404	970	4.12	20240116	1690	-40.24	20231123	965	4.66	20231020	N	050090	500	98 억	154760	N	N	N	N
7	20240531	110535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1016	-3	5	-0.29	12666180	12438	20.38	1019	1023	1009	1324	714	1019	1018.35	0.78	-4822	1041	1029	1013	1001	985	1036	1008	99	305	500	610	1	1	19784735	201	-4.56	1.10	12	0.06	-223.00	926.00	1690	20231123	-39.88	965	20231020	5.28	1456	-30.22	20240404	970	4.74	20240116	1690	-39.88	20231123	965	5.28	20231020	N	050090	500	98 억	154760	N	N	N	N
8	20240531	100537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1018	-1	5	-0.10	11581445	11366	18.63	1019	1023	1011	1324	714	1019	1018.96	0.78	-4571	1041	1029	1013	1001	985	1036	1008	99	305	500	610	1	1	19784735	201	-4.57	1.10	12	0.06	-223.00	926.00	1690	20231123	-39.76	965	20231020	5.49	1456	-30.08	20240404	970	4.95	20240116	1690	-39.76	20231123	965	5.49	20231020	N	050090	500	98 억	154760	N	N	N	N
9	20240531	090533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	1	2	0.10	3503520	3438	5.63	1019	1023	1019	1324	714	1019	1019.06	0.78	-449	1041	1029	1013	1001	985	1036	1008	99	305	500	610	1	1	19784735	202	-4.57	1.10	12	0.02	-223.00	926.00	1690	20231123	-39.64	965	20231020	5.70	1456	-29.95	20240404	970	5.15	20240116	1690	-39.64	20231123	965	5.70	20231020	N	050090	500	98 억	154760	N	N	N	N
10	20240530	160532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1019	13	2	1.29	61326100	61023	182.92	1000	1025	997	1307	705	1006	1004.97	0.78	1267	1027	1016	1009	998	991	1013	995	99	301	500	600	1	1	19784735	202	-4.57	1.10	12	0.31	-223.00	926.00	1690	20231123	-39.70	965	20231020	5.60	1456	-30.01	20240404	970	5.05	20240116	1690	-39.70	20231123	965	5.60	20231020	N	050090	500	98 억	153537	N	N	N	N
11	20240530	150533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1024	18	2	1.79	60897990	60602	181.66	1000	1025	997	1307	705	1006	1004.88	0.78	1283	1027	1016	1009	998	991	1013	995	99	301	500	600	1	1	19784735	203	-4.59	1.11	12	0.31	-223.00	926.00	1690	20231123	-39.41	965	20231020	6.11	1456	-29.67	20240404	970	5.57	20240116	1690	-39.41	20231123	965	6.11	20231020	N	050090	500	98 억	153537	N	N	N	N
12	20240530	140533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	3	2	0.30	58110120	57869	173.46	1000	1022	997	1307	705	1006	1004.17	0.78	1257	1027	1016	1009	998	991	1013	995	99	301	500	600	1	1	19784735	200	-4.52	1.09	12	0.29	-223.00	926.00	1690	20231123	-40.30	965	20231020	4.56	1456	-30.70	20240404	970	4.02	20240116	1690	-40.30	20231123	965	4.56	20231020	N	050090	500	98 억	153537	N	N	N	N
13	20240530	130534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	14	2	1.39	52666990	52503	157.38	1000	1020	997	1307	705	1006	1003.12	0.78	2214	1027	1016	1009	998	991	1013	995	99	301	500	600	1	1	19784735	202	-4.57	1.10	12	0.27	-223.00	926.00	1690	20231123	-39.64	965	20231020	5.70	1456	-29.95	20240404	970	5.15	20240116	1690	-39.64	20231123	965	5.70	20231020	N	050090	500	98 억	153537	N	N	N	N
14	20240530	120533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1004	-2	5	-0.20	40575320	40519	121.46	1000	1011	997	1307	705	1006	1001.38	0.78	-7188	1027	1016	1009	998	991	1013	995	99	301	500	600	1	1	19784735	199	-4.50	1.08	12	0.20	-223.00	926.00	1690	20231123	-40.59	965	20231020	4.04	1456	-31.04	20240404	970	3.51	20240116	1690	-40.59	20231123	965	4.04	20231020	N	050090	500	98 억	153537	N	N	N	N
15	20240530	110533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1006	0	3	0.00	33578371	33509	100.44	1000	1011	997	1307	705	1006	1002.06	0.78	-7188	1027	1016	1009	998	991	1013	995	99	301	500	600	1	1	19784735	199	-4.51	1.09	12	0.17	-223.00	926.00	1690	20231123	-40.47	965	20231020	4.25	1456	-30.91	20240404	970	3.71	20240116	1690	-40.47	20231123	965	4.25	20231020	N	050090	500	98 억	153537	N	N	N	N
16	20240530	100534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1005	-1	5	-0.10	25928967	25877	77.57	1000	1011	997	1307	705	1006	1002.00	0.78	-7956	1027	1016	1009	998	991	1013	995	99	301	500	600	1	1	19784735	199	-4.51	1.09	12	0.13	-223.00	926.00	1690	20231123	-40.53	965	20231020	4.15	1456	-30.98	20240404	970	3.61	20240116	1690	-40.53	20231123	965	4.15	20231020	N	050090	500	98 억	153537	N	N	N	N
17	20240530	090533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	997	-9	5	-0.89	11753205	11745	35.21	1000	1006	997	1307	705	1006	1000.68	0.78	-8099	1027	1016	1009	998	991	1013	995	99	301	500	600	1	1	19784735	197	-4.47	1.08	12	0.06	-223.00	926.00	1690	20231123	-41.01	965	20231020	3.32	1456	-31.52	20240404	970	2.78	20240116	1690	-41.01	20231123	965	3.32	20231020	N	050090	500	98 억	153537	N	N	N	N
18	20240529	160529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1006	-9	5	-0.89	33672552	33361	179.53	1015	1020	1002	1319	711	1015	1009.32	0.82	-9156	1029	1022	1012	1005	995	1025	1008	99	304	500	600	1	1	19784735	199	-4.51	1.09	12	0.17	-223.00	926.00	1690	20231123	-40.47	965	20231020	4.25	1456	-30.91	20240404	970	3.71	20240116	1690	-40.47	20231123	965	4.25	20231020	N	050090	500	98 억	162692	N	N	N	N
19	20240529	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1003	-12	5	-1.18	32682806	32376	174.23	1015	1020	1002	1319	711	1015	1009.46	0.82	-9313	1029	1022	1012	1005	995	1025	1008	99	304	500	600	1	1	19784735	198	-4.50	1.08	12	0.16	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	N	050090	500	98 억	162692	N	N	N	N
20	20240529	140528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1002	-13	5	-1.28	27499381	27207	146.42	1015	1020	1002	1319	711	1015	1010.73	0.82	-9316	1029	1022	1012	1005	995	1025	1008	99	304	500	600	1	1	19784735	198	-4.49	1.08	12	0.14	-223.00	926.00	1690	20231123	-40.71	965	20231020	3.83	1456	-31.18	20240404	970	3.30	20240116	1690	-40.71	20231123	965	3.83	20231020	N	050090	500	98 억	162692	N	N	N	N
21	20240529	130529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1011	-4	5	-0.39	24433399	24153	129.98	1015	1020	1005	1319	711	1015	1011.59	0.82	-7761	1029	1022	1012	1005	995	1025	1008	99	304	500	600	1	1	19784735	200	-4.53	1.09	12	0.12	-223.00	926.00	1690	20231123	-40.18	965	20231020	4.77	1456	-30.56	20240404	970	4.23	20240116	1690	-40.18	20231123	965	4.77	20231020	N	050090	500	98 억	162692	N	N	N	N
22	20240529	120532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1011	-4	5	-0.39	24325222	24046	129.40	1015	1020	1005	1319	711	1015	1011.60	0.82	-7761	1029	1022	1012	1005	995	1025	1008	99	304	500	600	1	1	19784735	200	-4.53	1.09	12	0.12	-223.00	926.00	1690	20231123	-40.18	965	20231020	4.77	1456	-30.56	20240404	970	4.23	20240116	1690	-40.18	20231123	965	4.77	20231020	N	050090	500	98 억	162692	N	N	N	N
23	20240529	110529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1005	-10	5	-0.99	21792509	21527	115.85	1015	1020	1005	1319	711	1015	1012.32	0.82	-7761	1029	1022	1012	1005	995	1025	1008	99	304	500	600	1	1	19784735	199	-4.51	1.09	12	0.11	-223.00	926.00	1690	20231123	-40.53	965	20231020	4.15	1456	-30.98	20240404	970	3.61	20240116	1690	-40.53	20231123	965	4.15	20231020	N	050090	500	98 억	162692	N	N	N	N
24	20240529	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1006	-9	5	-0.89	17538373	17300	93.10	1015	1020	1006	1319	711	1015	1013.77	0.82	-7610	1029	1022	1012	1005	995	1025	1008	99	304	500	600	1	1	19784735	199	-4.51	1.09	12	0.09	-223.00	926.00	1690	20231123	-40.47	965	20231020	4.25	1456	-30.91	20240404	970	3.71	20240116	1690	-40.47	20231123	965	4.25	20231020	N	050090	500	98 억	162692	N	N	N	N
25	20240529	090525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1015	0	3	0.00	4729925	4660	25.08	1015	1020	1015	1319	711	1015	1015.01	0.82	0	1029	1022	1012	1005	995	1025	1008	99	304	500	600	1	1	19784735	201	-4.55	1.10	12	0.02	-223.00	926.00	1690	20231123	-39.94	965	20231020	5.18	1456	-30.29	20240404	970	4.64	20240116	1690	-39.94	20231123	965	5.18	20231020	N	050090	500	98 억	162692	N	N	N	N
26	20240528	160525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1015	13	2	1.30	18667939	18581	44.25	1003	1019	1002	1302	702	1002	1004.68	0.82	257	1016	1008	1003	995	990	1013	1000	99	300	500	600	1	1	19784735	201	-4.55	1.10	12	0.09	-223.00	926.00	1690	20231123	-39.94	965	20231020	5.18	1456	-30.29	20240404	970	4.64	20240116	1690	-39.94	20231123	965	5.18	20231020	N	050090	500	98 억	162435	N	N	N	N
27	20240528	150528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1004	2	2	0.20	17839933	17758	42.29	1003	1019	1002	1302	702	1002	1004.61	0.82	291	1016	1008	1003	995	990	1013	1000	99	300	500	600	1	1	19784735	199	-4.50	1.08	12	0.09	-223.00	926.00	1690	20231123	-40.59	965	20231020	4.04	1456	-31.04	20240404	970	3.51	20240116	1690	-40.59	20231123	965	4.04	20231020	N	050090	500	98 억	162435	N	N	N	N
28	20240528	140528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	7	2	0.70	14024265	13968	33.27	1003	1019	1002	1302	702	1002	1004.03	0.82	291	1016	1008	1003	995	990	1013	1000	99	300	500	600	1	1	19784735	200	-4.52	1.09	12	0.07	-223.00	926.00	1690	20231123	-40.30	965	20231020	4.56	1456	-30.70	20240404	970	4.02	20240116	1690	-40.30	20231123	965	4.56	20231020	N	050090	500	98 억	162435	N	N	N	N
29	20240528	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1003	1	2	0.10	9994861	9954	23.71	1003	1019	1002	1302	702	1002	1004.10	0.82	291	1016	1008	1003	995	990	1013	1000	99	300	500	600	1	1	19784735	198	-4.50	1.08	12	0.05	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	N	050090	500	98 억	162435	N	N	N	N
30	20240528	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	7	2	0.70	9377963	9340	22.24	1003	1019	1002	1302	702	1002	1004.06	0.82	291	1016	1008	1003	995	990	1013	1000	99	300	500	600	1	1	19784735	200	-4.52	1.09	12	0.05	-223.00	926.00	1690	20231123	-40.30	965	20231020	4.56	1456	-30.70	20240404	970	4.02	20240116	1690	-40.30	20231123	965	4.56	20231020	N	050090	500	98 억	162435	N	N	N	N
31	20240528	110515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1012	10	2	1.00	9010464	8976	21.38	1003	1019	1002	1302	702	1002	1003.84	0.82	274	1016	1008	1003	995	990	1013	1000	99	300	500	600	1	1	19784735	200	-4.54	1.09	12	0.05	-223.00	926.00	1690	20231123	-40.12	965	20231020	4.87	1456	-30.49	20240404	970	4.33	20240116	1690	-40.12	20231123	965	4.87	20231020	N	050090	500	98 억	162435	N	N	N	N
32	20240528	100527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1007	5	2	0.50	4085172	4075	9.70	1003	1007	1002	1302	702	1002	1002.50	0.82	355	1016	1008	1003	995	990	1013	1000	99	300	500	600	1	1	19784735	199	-4.52	1.09	12	0.02	-223.00	926.00	1690	20231123	-40.41	965	20231020	4.35	1456	-30.84	20240404	970	3.81	20240116	1690	-40.41	20231123	965	4.35	20231020	N	050090	500	98 억	162435	N	N	N	N
33	20240528	090527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1003	1	2	0.10	1446229	1442	3.43	1003	1003	1002	1302	702	1002	1002.93	0.82	286	1016	1008	1003	995	990	1013	1000	99	300	500	600	1	1	19784735	198	-4.50	1.08	12	0.01	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	N	050090	500	98 억	162435	N	N	N	N
34	20240527	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1002	-1	5	-0.10	42037322	41989	295.80	1000	1011	998	1303	703	1003	1001.15	0.81	3117	1021	1012	1006	997	991	1009	994	99	300	500	600	1	1	19784735	198	-4.49	1.08	12	0.21	-223.00	926.00	1690	20231123	-40.71	965	20231020	3.83	1456	-31.18	20240404	970	3.30	20240116	1690	-40.71	20231123	965	3.83	20231020	N	050090	500	98 억	159319	N	N	N	N
35	20240527	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	999	-4	5	-0.40	40679632	40631	286.23	1000	1011	998	1303	703	1003	1001.20	0.81	3269	1021	1012	1006	997	991	1009	994	99	300	500	600	1	1	19784735	198	-4.48	1.08	12	0.21	-223.00	926.00	1690	20231123	-40.89	965	20231020	3.52	1456	-31.39	20240404	970	2.99	20240116	1690	-40.89	20231123	965	3.52	20231020	N	050090	500	98 억	159319	N	N	N	N
36	20240527	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	-3	5	-0.30	33195726	33139	233.46	1000	1011	998	1303	703	1003	1001.71	0.81	4286	1021	1012	1006	997	991	1009	994	99	300	500	600	1	1	19784735	198	-4.48	1.08	12	0.17	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	N	050090	500	98 억	159319	N	N	N	N
37	20240527	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	-3	5	-0.30	27445550	27387	192.93	1000	1011	1000	1303	703	1003	1002.14	0.81	4287	1021	1012	1006	997	991	1009	994	99	300	500	600	1	1	19784735	198	-4.48	1.08	12	0.14	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	N	050090	500	98 억	159319	N	N	N	N
38	20240527	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	-3	5	-0.30	20106621	20055	141.28	1000	1011	1000	1303	703	1003	1002.57	0.81	3376	1021	1012	1006	997	991	1009	994	99	300	500	600	1	1	19784735	198	-4.48	1.08	12	0.10	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	N	050090	500	98 억	159319	N	N	N	N
39	20240527	110525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1003	0	3	0.00	17982587	17931	126.32	1000	1011	1000	1303	703	1003	1002.88	0.81	3376	1021	1012	1006	997	991	1009	994	99	300	500	600	1	1	19784735	198	-4.50	1.08	12	0.09	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	N	050090	500	98 억	159319	N	N	N	N
40	20240527	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1004	1	2	0.10	11929647	11895	83.80	1000	1010	1000	1303	703	1003	1002.91	0.81	1455	1021	1012	1006	997	991	1009	994	99	300	500	600	1	1	19784735	199	-4.50	1.08	12	0.06	-223.00	926.00	1690	20231123	-40.59	965	20231020	4.04	1456	-31.04	20240404	970	3.51	20240116	1690	-40.59	20231123	965	4.04	20231020	N	050090	500	98 억	159319	N	N	N	N
41	20240527	090525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1003	0	3	0.00	5620004	5620	39.59	1000	1003	1000	1303	703	1003	1000.00	0.81	194	1021	1012	1006	997	991	1009	994	99	300	500	600	1	1	19784735	198	-4.50	1.08	12	0.03	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	N	050090	500	98 억	159319	N	N	N	N
42	20240524	160500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1003	3	2	0.30	14266191	14194	29.05	1005	1015	1000	1300	700	1000	1005.09	0.81	-18	1026	1012	1005	991	984	1009	988	99	300	500	600	1	1	19784735	198	-4.50	1.08	12	0.07	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	N	050090	500	98 억	159337	N	N	N	N
43	20240524	150458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1013	13	2	1.30	13940207	13869	28.39	1005	1015	1000	1300	700	1000	1005.13	0.81	144	1026	1012	1005	991	984	1009	988	99	300	500	600	1	1	19784735	200	-4.54	1.09	12	0.07	-223.00	926.00	1690	20231123	-40.06	965	20231020	4.97	1456	-30.43	20240404	970	4.43	20240116	1690	-40.06	20231123	965	4.97	20231020	N	050090	500	98 억	159337	N	N	N	N
44	20240524	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1013	13	2	1.30	12413163	12348	25.27	1005	1015	1000	1300	700	1000	1005.28	0.81	19	1026	1012	1005	991	984	1009	988	99	300	500	600	1	1	19784735	200	-4.54	1.09	12	0.06	-223.00	926.00	1690	20231123	-40.06	965	20231020	4.97	1456	-30.43	20240404	970	4.43	20240116	1690	-40.06	20231123	965	4.97	20231020	N	050090	500	98 억	159337	N	N	N	N
45	20240524	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1010	10	2	1.00	11901070	11841	24.24	1005	1015	1000	1300	700	1000	1005.07	0.81	22	1026	1012	1005	991	984	1009	988	99	300	500	600	1	1	19784735	200	-4.53	1.09	12	0.06	-223.00	926.00	1690	20231123	-40.24	965	20231020	4.66	1456	-30.63	20240404	970	4.12	20240116	1690	-40.24	20231123	965	4.66	20231020	N	050090	500	98 억	159337	N	N	N	N
46	20240524	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	9	2	0.90	10476949	10430	21.35	1005	1015	1000	1300	700	1000	1004.50	0.81	22	1026	1012	1005	991	984	1009	988	99	300	500	600	1	1	19784735	200	-4.52	1.09	12	0.05	-223.00	926.00	1690	20231123	-40.30	965	20231020	4.56	1456	-30.70	20240404	970	4.02	20240116	1690	-40.30	20231123	965	4.56	20231020	N	050090	500	98 억	159337	N	N	N	N
47	20240524	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1004	4	2	0.40	10450828	10404	21.29	1005	1015	1000	1300	700	1000	1004.50	0.81	22	1026	1012	1005	991	984	1009	988	99	300	500	600	1	1	19784735	199	-4.50	1.08	12	0.05	-223.00	926.00	1690	20231123	-40.59	965	20231020	4.04	1456	-31.04	20240404	970	3.51	20240116	1690	-40.59	20231123	965	4.04	20231020	N	050090	500	98 억	159337	N	N	N	N
48	20240524	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1005	5	2	0.50	7638089	7620	15.60	1005	1005	1000	1300	700	1000	1002.37	0.81	15	1026	1012	1005	991	984	1009	988	99	300	500	600	1	1	19784735	199	-4.51	1.09	12	0.04	-223.00	926.00	1690	20231123	-40.53	965	20231020	4.15	1456	-30.98	20240404	970	3.61	20240116	1690	-40.53	20231123	965	4.15	20231020	N	050090	500	98 억	159337	N	N	N	N
49	20240524	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1005	5	2	0.50	5203408	5197	10.64	1005	1005	1000	1300	700	1000	1001.23	0.81	214	1026	1012	1005	991	984	1009	988	99	300	500	600	1	1	19784735	199	-4.51	1.09	12	0.03	-223.00	926.00	1690	20231123	-40.53	965	20231020	4.15	1456	-30.98	20240404	970	3.61	20240116	1690	-40.53	20231123	965	4.15	20231020	N	050090	500	98 억	159337	N	N	N	N
50	20240523	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	-6	5	-0.60	49141742	48859	124.33	1009	1019	998	1307	705	1006	1005.79	0.77	7361	1035	1020	1010	995	985	1015	990	99	301	500	600	1	1	19784735	198	-4.48	1.08	12	0.25	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	N	050090	500	98 억	151955	N	N	N	N
51	20240523	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1008	2	2	0.20	48253742	47971	122.07	1009	1019	998	1307	705	1006	1005.89	0.77	7493	1035	1020	1010	995	985	1015	990	99	301	500	600	1	1	19784735	199	-4.52	1.09	12	0.24	-223.00	926.00	1690	20231123	-40.36	965	20231020	4.46	1456	-30.77	20240404	970	3.92	20240116	1690	-40.36	20231123	965	4.46	20231020	N	050090	500	98 억	151955	N	N	N	N
52	20240523	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1006	0	3	0.00	32273153	32021	81.48	1009	1019	1006	1307	705	1006	1007.87	0.77	1773	1035	1020	1010	995	985	1015	990	99	301	500	600	1	1	19784735	199	-4.51	1.09	12	0.16	-223.00	926.00	1690	20231123	-40.47	965	20231020	4.25	1456	-30.91	20240404	970	3.71	20240116	1690	-40.47	20231123	965	4.25	20231020	N	050090	500	98 억	151955	N	N	N	N
53	20240523	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1013	7	2	0.70	29003403	28773	73.22	1009	1019	1006	1307	705	1006	1008.01	0.77	1773	1035	1020	1010	995	985	1015	990	99	301	500	600	1	1	19784735	200	-4.54	1.09	12	0.15	-223.00	926.00	1690	20231123	-40.06	965	20231020	4.97	1456	-30.43	20240404	970	4.43	20240116	1690	-40.06	20231123	965	4.97	20231020	N	050090	500	98 억	151955	N	N	N	N
54	20240523	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1006	0	3	0.00	28852496	28623	72.84	1009	1019	1006	1307	705	1006	1008.02	0.77	1773	1035	1020	1010	995	985	1015	990	99	301	500	600	1	1	19784735	199	-4.51	1.09	12	0.14	-223.00	926.00	1690	20231123	-40.47	965	20231020	4.25	1456	-30.91	20240404	970	3.71	20240116	1690	-40.47	20231123	965	4.25	20231020	N	050090	500	98 억	151955	N	N	N	N
55	20240523	110457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1015	9	2	0.89	14225697	14119	35.93	1009	1019	1006	1307	705	1006	1007.56	0.77	-432	1035	1020	1010	995	985	1015	990	99	301	500	600	1	1	19784735	201	-4.55	1.10	12	0.07	-223.00	926.00	1690	20231123	-39.94	965	20231020	5.18	1456	-30.29	20240404	970	4.64	20240116	1690	-39.94	20231123	965	5.18	20231020	N	050090	500	98 억	151955	N	N	N	N
56	20240523	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1010	4	2	0.40	12600993	12512	31.84	1009	1019	1006	1307	705	1006	1007.11	0.77	-14	1035	1020	1010	995	985	1015	990	99	301	500	600	1	1	19784735	200	-4.53	1.09	12	0.06	-223.00	926.00	1690	20231123	-40.24	965	20231020	4.66	1456	-30.63	20240404	970	4.12	20240116	1690	-40.24	20231123	965	4.66	20231020	N	050090	500	98 억	151955	N	N	N	N
57	20240523	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1008	2	2	0.20	5211971	5177	13.17	1009	1010	1006	1307	705	1006	1006.76	0.77	-205	1035	1020	1010	995	985	1015	990	99	301	500	600	1	1	19784735	199	-4.52	1.09	12	0.03	-223.00	926.00	1690	20231123	-40.36	965	20231020	4.46	1456	-30.77	20240404	970	3.92	20240116	1690	-40.36	20231123	965	4.46	20231020	N	050090	500	98 억	151955	N	N	N	N
58	20240522	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1006	-2	5	-0.20	39551604	39296	108.16	1007	1025	1000	1310	706	1008	1006.50	0.71	11747	1042	1025	1012	995	982	1033	1003	99	302	500	600	1	1	19784735	199	-4.51	1.09	12	0.20	-223.00	926.00	1690	20231123	-40.47	965	20231020	4.25	1456	-30.91	20240404	970	3.71	20240116	1690	-40.47	20231123	965	4.25	20231020	N	050090	500	98 억	140208	N	N	N	N
59	20240522	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1003	-5	5	-0.50	37919795	37669	103.68	1007	1025	1000	1310	706	1008	1006.66	0.71	11781	1042	1025	1012	995	982	1033	1003	99	302	500	600	1	1	19784735	198	-4.50	1.08	12	0.19	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	N	050090	500	98 억	140208	N	N	N	N
60	20240522	140458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1001	-7	5	-0.69	37355106	37106	102.13	1007	1025	1000	1310	706	1008	1006.71	0.71	11781	1042	1025	1012	995	982	1033	1003	99	302	500	600	1	1	19784735	198	-4.49	1.08	12	0.19	-223.00	926.00	1690	20231123	-40.77	965	20231020	3.73	1456	-31.25	20240404	970	3.20	20240116	1690	-40.77	20231123	965	3.73	20231020	N	050090	500	98 억	140208	N	N	N	N
61	20240522	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	-8	5	-0.79	28406523	28172	77.54	1007	1025	1000	1310	706	1008	1008.32	0.71	6967	1042	1025	1012	995	982	1033	1003	99	302	500	600	1	1	19784735	198	-4.48	1.08	12	0.14	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	N	050090	500	98 억	140208	N	N	N	N
62	20240522	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	1	2	0.10	17029383	16852	46.38	1007	1025	1007	1310	706	1008	1010.53	0.71	6638	1042	1025	1012	995	982	1033	1003	99	302	500	600	1	1	19784735	200	-4.52	1.09	12	0.09	-223.00	926.00	1690	20231123	-40.30	965	20231020	4.56	1456	-30.70	20240404	970	4.02	20240116	1690	-40.30	20231123	965	4.56	20231020	N	050090	500	98 억	140208	N	N	N	N
63	20240522	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1011	3	2	0.30	14423810	14270	39.28	1007	1025	1007	1310	706	1008	1010.78	0.71	5394	1042	1025	1012	995	982	1033	1003	99	302	500	600	1	1	19784735	200	-4.53	1.09	12	0.07	-223.00	926.00	1690	20231123	-40.18	965	20231020	4.77	1456	-30.56	20240404	970	4.23	20240116	1690	-40.18	20231123	965	4.77	20231020	N	050090	500	98 억	140208	N	N	N	N
64	20240522	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1017	9	2	0.89	14189302	14038	38.64	1007	1025	1007	1310	706	1008	1010.78	0.71	5448	1042	1025	1012	995	982	1033	1003	99	302	500	600	1	1	19784735	201	-4.56	1.10	12	0.07	-223.00	926.00	1690	20231123	-39.82	965	20231020	5.39	1456	-30.15	20240404	970	4.85	20240116	1690	-39.82	20231123	965	5.39	20231020	N	050090	500	98 억	140208	N	N	N	N
65	20240522	090455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1012	4	2	0.40	7011475	6955	19.14	1007	1013	1007	1310	706	1008	1008.12	0.71	1690	1042	1025	1012	995	982	1033	1003	99	302	500	600	1	1	19784735	200	-4.54	1.09	12	0.04	-223.00	926.00	1690	20231123	-40.12	965	20231020	4.87	1456	-30.49	20240404	970	4.33	20240116	1690	-40.12	20231123	965	4.87	20231020	N	050090	500	98 억	140208	N	N	N	N
66	20240521	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1008	10	2	1.00	36553604	36329	70.64	1000	1029	999	1297	699	998	1006.18	0.67	7566	1045	1021	1006	982	967	1014	975	99	299	500	590	1	1	19784735	199	-4.52	1.09	12	0.18	-223.00	926.00	1731	20230512	-41.77	965	20231020	4.46	1456	-30.77	20240404	970	3.92	20240116	1690	-40.36	20231123	965	4.46	20231020	N	050090	500	98 억	132642	N	N	N	N
67	20240521	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	2	2	0.20	35406232	35190	68.42	1000	1029	999	1297	699	998	1006.14	0.67	7636	1045	1021	1006	982	967	1014	975	99	299	500	590	1	1	19784735	198	-4.48	1.08	12	0.18	-223.00	926.00	1731	20230512	-42.23	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	N	050090	500	98 억	132642	N	N	N	N
68	20240521	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1003	5	2	0.50	32959430	32751	63.68	1000	1029	999	1297	699	998	1006.36	0.67	7583	1045	1021	1006	982	967	1014	975	99	299	500	590	1	1	19784735	198	-4.50	1.08	12	0.17	-223.00	926.00	1731	20230512	-42.06	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	N	050090	500	98 억	132642	N	N	N	N
69	20240521	130455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1010	12	2	1.20	24942582	24739	48.10	1000	1029	1000	1297	699	998	1008.23	0.67	5236	1045	1021	1006	982	967	1014	975	99	299	500	590	1	1	19784735	200	-4.53	1.09	12	0.13	-223.00	926.00	1731	20230512	-41.65	965	20231020	4.66	1456	-30.63	20240404	970	4.12	20240116	1690	-40.24	20231123	965	4.66	20231020	N	050090	500	98 억	132642	N	N	N	N
70	20240521	120455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1005	7	2	0.70	17208343	17047	33.15	1000	1029	1000	1297	699	998	1009.46	0.67	7	1045	1021	1006	982	967	1014	975	99	299	500	590	1	1	19784735	199	-4.51	1.09	12	0.09	-223.00	926.00	1731	20230512	-41.94	965	20231020	4.15	1456	-30.98	20240404	970	3.61	20240116	1690	-40.53	20231123	965	4.15	20231020	N	050090	500	98 억	132642	N	N	N	N
71	20240521	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1010	12	2	1.20	15245519	15100	29.36	1000	1029	1000	1297	699	998	1009.64	0.67	179	1045	1021	1006	982	967	1014	975	99	299	500	590	1	1	19784735	200	-4.53	1.09	12	0.08	-223.00	926.00	1731	20230512	-41.65	965	20231020	4.66	1456	-30.63	20240404	970	4.12	20240116	1690	-40.24	20231123	965	4.66	20231020	N	050090	500	98 억	132642	N	N	N	N
72	20240521	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	22	2	2.20	11902689	11809	22.96	1000	1020	1000	1297	699	998	1007.93	0.67	363	1045	1021	1006	982	967	1014	975	99	299	500	590	1	1	19784735	202	-4.57	1.10	12	0.06	-223.00	926.00	1731	20230512	-41.07	965	20231020	5.70	1456	-29.95	20240404	970	5.15	20240116	1690	-39.64	20231123	965	5.70	20231020	N	050090	500	98 억	132642	N	N	N	N
73	20240521	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1010	12	2	1.20	5917664	5883	11.44	1000	1019	1000	1297	699	998	1005.89	0.67	415	1045	1021	1006	982	967	1014	975	99	299	500	590	1	1	19784735	200	-4.53	1.09	12	0.03	-223.00	926.00	1731	20230512	-41.65	965	20231020	4.66	1456	-30.63	20240404	970	4.12	20240116	1690	-40.24	20231123	965	4.66	20231020	N	050090	500	98 억	132642	N	N	N	N
74	20240517	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1012	-21	5	-2.03	52308422	51174	185.55	1074	1074	1003	1342	724	1033	1022.17	0.63	-7252	1061	1047	1039	1025	1017	1043	1021	99	309	500	610	1	1	19784735	200	-4.54	1.09	12	0.26	-223.00	926.00	2060	20230510	-50.87	965	20231020	4.87	1456	-30.49	20240404	970	4.33	20240116	1690	-40.12	20231123	965	4.87	20231020	N	050090	500	98 억	125556	N	N	N	N
75	20240517	150458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1015	-18	5	-1.74	48147872	47064	170.65	1074	1074	1003	1342	724	1033	1023.03	0.63	-3706	1061	1047	1039	1025	1017	1043	1021	99	309	500	610	1	1	19784735	201	-4.55	1.10	12	0.24	-223.00	926.00	2060	20230510	-50.73	965	20231020	5.18	1456	-30.29	20240404	970	4.64	20240116	1690	-39.94	20231123	965	5.18	20231020	N	050090	500	98 억	125556	N	N	N	N
76	20240517	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1014	-19	5	-1.84	48066435	46984	170.36	1074	1074	1003	1342	724	1033	1023.04	0.63	-3706	1061	1047	1039	1025	1017	1043	1021	99	309	500	610	1	1	19784735	201	-4.55	1.10	12	0.24	-223.00	926.00	2060	20230510	-50.78	965	20231020	5.08	1456	-30.36	20240404	970	4.54	20240116	1690	-40.00	20231123	965	5.08	20231020	N	050090	500	98 억	125556	N	N	N	N
77	20240517	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	-13	5	-1.26	46908422	45842	166.21	1074	1074	1003	1342	724	1033	1023.26	0.63	-4629	1061	1047	1039	1025	1017	1043	1021	99	309	500	610	1	1	19784735	202	-4.57	1.10	12	0.23	-223.00	926.00	2060	20230510	-50.49	965	20231020	5.70	1456	-29.95	20240404	970	5.15	20240116	1690	-39.64	20231123	965	5.70	20231020	N	050090	500	98 억	125556	N	N	N	N
78	20240517	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1023	-10	5	-0.97	46370164	45315	164.30	1074	1074	1003	1342	724	1033	1023.29	0.63	-4534	1061	1047	1039	1025	1017	1043	1021	99	309	500	610	1	1	19784735	202	-4.59	1.10	12	0.23	-223.00	926.00	2060	20230510	-50.34	965	20231020	6.01	1456	-29.74	20240404	970	5.46	20240116	1690	-39.47	20231123	965	6.01	20231020	N	050090	500	98 억	125556	N	N	N	N
79	20240517	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1013	-20	5	-1.94	36592021	35730	129.55	1074	1074	1003	1342	724	1033	1024.13	0.63	-160	1061	1047	1039	1025	1017	1043	1021	99	309	500	610	1	1	19784735	200	-4.54	1.09	12	0.18	-223.00	926.00	2060	20230510	-50.83	965	20231020	4.97	1456	-30.43	20240404	970	4.43	20240116	1690	-40.06	20231123	965	4.97	20231020	N	050090	500	98 억	125556	N	N	N	N
80	20240517	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1026	-7	5	-0.68	24842864	24160	87.60	1074	1074	1016	1342	724	1033	1028.26	0.63	-4094	1061	1047	1039	1025	1017	1043	1021	99	309	500	610	1	1	19784735	203	-4.60	1.11	12	0.12	-223.00	926.00	2060	20230510	-50.19	965	20231020	6.32	1456	-29.53	20240404	970	5.77	20240116	1690	-39.29	20231123	965	6.32	20231020	N	050090	500	98 억	125556	N	N	N	N
81	20240517	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1032	-1	5	-0.10	4675808	4462	16.18	1074	1074	1025	1342	724	1033	1047.92	0.63	-1051	1061	1047	1039	1025	1017	1043	1021	99	309	500	610	1	1	19784735	204	-4.63	1.11	12	0.02	-223.00	926.00	2060	20230510	-49.90	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	1690	-38.93	20231123	965	6.94	20231020	N	050090	500	98 억	125556	N	N	N	N
82	20240516	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1033	-9	5	-0.86	28659649	27580	277.10	1050	1053	1031	1354	730	1042	1039.15	0.63	894	1050	1045	1040	1035	1030	1048	1038	99	312	500	620	1	1	19784735	204	-4.63	1.12	12	0.14	-223.00	926.00	2345	20230509	-55.95	965	20231020	7.05	1456	-29.05	20240404	970	6.49	20240116	1690	-38.88	20231123	965	7.05	20231020	N	050090	500	98 억	124662	N	N	N	N
83	20240516	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1036	-6	5	-0.58	28375513	27305	274.34	1050	1053	1031	1354	730	1042	1039.21	0.63	1169	1050	1045	1040	1035	1030	1048	1038	99	312	500	620	1	1	19784735	205	-4.65	1.12	12	0.14	-223.00	926.00	2345	20230509	-55.82	965	20231020	7.36	1456	-28.85	20240404	970	6.80	20240116	1690	-38.70	20231123	965	7.36	20231020	N	050090	500	98 억	124662	N	N	N	N
84	20240516	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1035	-7	5	-0.67	27074957	26046	261.69	1050	1053	1031	1354	730	1042	1039.51	0.63	209	1050	1045	1040	1035	1030	1048	1038	99	312	500	620	1	1	19784735	205	-4.64	1.12	12	0.13	-223.00	926.00	2345	20230509	-55.86	965	20231020	7.25	1456	-28.91	20240404	970	6.70	20240116	1690	-38.76	20231123	965	7.25	20231020	N	050090	500	98 억	124662	N	N	N	N
85	20240516	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1048	6	2	0.58	18719680	17953	180.38	1050	1053	1032	1354	730	1042	1042.70	0.63	-57	1050	1045	1040	1035	1030	1048	1038	99	312	500	620	1	1	19784735	207	-4.70	1.13	12	0.09	-223.00	926.00	2345	20230509	-55.31	965	20231020	8.60	1456	-28.02	20240404	970	8.04	20240116	1690	-37.99	20231123	965	8.60	20231020	N	050090	500	98 억	124662	N	N	N	N
86	20240516	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	1	2	0.10	10120784	9694	97.40	1050	1053	1042	1354	730	1042	1044.03	0.63	-57	1050	1045	1040	1035	1030	1048	1038	99	312	500	620	1	1	19784735	206	-4.68	1.13	12	0.05	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1456	-28.37	20240404	970	7.53	20240116	1690	-38.28	20231123	965	8.08	20231020	N	050090	500	98 억	124662	N	N	N	N
87	20240516	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	11	2	1.06	4562676	4365	43.86	1050	1053	1042	1354	730	1042	1045.29	0.63	-57	1050	1045	1040	1035	1030	1048	1038	99	312	500	620	1	1	19784735	208	-4.72	1.14	12	0.02	-223.00	926.00	2345	20230509	-55.10	965	20231020	9.12	1456	-27.68	20240404	970	8.56	20240116	1690	-37.69	20231123	965	9.12	20231020	N	050090	500	98 억	124662	N	N	N	N
88	20240516	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	8	2	0.77	1283574	1226	12.32	1050	1050	1042	1354	730	1042	1046.96	0.63	-57	1050	1045	1040	1035	1030	1048	1038	99	312	500	620	1	1	19784735	208	-4.71	1.13	12	0.01	-223.00	926.00	2345	20230509	-55.22	965	20231020	8.81	1456	-27.88	20240404	970	8.25	20240116	1690	-37.87	20231123	965	8.81	20231020	N	050090	500	98 억	124662	N	N	N	N
89	20240516	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	8	2	0.77	405300	386	3.88	1050	1050	1050	1354	730	1042	1050.00	0.63	-57	1050	1045	1040	1035	1030	1048	1038	99	312	500	620	1	1	19784735	208	-4.71	1.13	12	0.00	-223.00	926.00	2345	20230509	-55.22	965	20231020	8.81	1456	-27.88	20240404	970	8.25	20240116	1690	-37.87	20231123	965	8.81	20231020	N	050090	500	98 억	124662	N	N	N	N
90	20240514	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1042	9	2	0.87	10367620	9953	36.96	1037	1045	1035	1342	724	1033	1041.66	0.64	-2335	1075	1054	1043	1022	1011	1048	1016	99	309	500	610	1	1	19784735	206	-4.67	1.13	12	0.05	-223.00	926.00	2345	20230509	-55.57	965	20231020	7.98	1456	-28.43	20240404	970	7.42	20240116	1690	-38.34	20231123	965	7.98	20231020	N	050090	500	98 억	126997	N	N	N	N
91	20240514	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	10	2	0.97	10296778	9885	36.70	1037	1045	1035	1342	724	1033	1041.66	0.64	-2342	1075	1054	1043	1022	1011	1048	1016	99	309	500	610	1	1	19784735	206	-4.68	1.13	12	0.05	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1456	-28.37	20240404	970	7.53	20240116	1690	-38.28	20231123	965	8.08	20231020	N	050090	500	98 억	126997	N	N	N	N
92	20240514	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1037	4	2	0.39	10265580	9855	36.59	1037	1045	1035	1342	724	1033	1041.66	0.64	-2342	1075	1054	1043	1022	1011	1048	1016	99	309	500	610	1	1	19784735	205	-4.65	1.12	12	0.05	-223.00	926.00	2345	20230509	-55.78	965	20231020	7.46	1456	-28.78	20240404	970	6.91	20240116	1690	-38.64	20231123	965	7.46	20231020	N	050090	500	98 억	126997	N	N	N	N
93	20240514	130452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1044	11	2	1.06	10200859	9793	36.36	1037	1045	1035	1342	724	1033	1041.65	0.64	-2342	1075	1054	1043	1022	1011	1048	1016	99	309	500	610	1	1	19784735	207	-4.68	1.13	12	0.05	-223.00	926.00	2345	20230509	-55.48	965	20231020	8.19	1456	-28.30	20240404	970	7.63	20240116	1690	-38.22	20231123	965	8.19	20231020	N	050090	500	98 억	126997	N	N	N	N
94	20240514	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1042	9	2	0.87	5458780	5246	19.48	1037	1045	1035	1342	724	1033	1040.56	0.64	299	1075	1054	1043	1022	1011	1048	1016	99	309	500	610	1	1	19784735	206	-4.67	1.13	12	0.03	-223.00	926.00	2345	20230509	-55.57	965	20231020	7.98	1456	-28.43	20240404	970	7.42	20240116	1690	-38.34	20231123	965	7.98	20231020	N	050090	500	98 억	126997	N	N	N	N
95	20240514	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	10	2	0.97	4402700	4233	15.72	1037	1045	1035	1342	724	1033	1040.09	0.64	294	1075	1054	1043	1022	1011	1048	1016	99	309	500	610	1	1	19784735	206	-4.68	1.13	12	0.02	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1456	-28.37	20240404	970	7.53	20240116	1690	-38.28	20231123	965	8.08	20231020	N	050090	500	98 억	126997	N	N	N	N
96	20240514	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	10	2	0.97	4341171	4174	15.50	1037	1045	1037	1342	724	1033	1040.05	0.64	294	1075	1054	1043	1022	1011	1048	1016	99	309	500	610	1	1	19784735	206	-4.68	1.13	12	0.02	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1456	-28.37	20240404	970	7.53	20240116	1690	-38.28	20231123	965	8.08	20231020	N	050090	500	98 억	126997	N	N	N	N
97	20240514	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	10	2	0.97	3553581	3417	12.69	1037	1043	1037	1342	724	1033	1039.97	0.64	542	1075	1054	1043	1022	1011	1048	1016	99	309	500	610	1	1	19784735	206	-4.68	1.13	12	0.02	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1456	-28.37	20240404	970	7.53	20240116	1690	-38.28	20231123	965	8.08	20231020	N	050090	500	98 억	126997	N	N	N	N
98	20240513	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1033	-11	5	-1.05	28127268	26932	59.45	1048	1064	1032	1357	731	1044	1044.51	0.64	279	1091	1067	1046	1022	1001	1079	1034	99	313	500	620	1	1	19784735	204	-4.63	1.12	12	0.14	-223.00	926.00	2345	20230509	-55.95	965	20231020	7.05	1456	-29.05	20240404	970	6.49	20240116	1690	-38.88	20231123	965	7.05	20231020	N	050090	500	98 억	126718	N	N	N	N
99	20240513	150452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1044	0	3	0.00	27197519	26032	57.47	1048	1064	1032	1357	731	1044	1044.77	0.64	284	1091	1067	1046	1022	1001	1079	1034	99	313	500	620	1	1	19784735	207	-4.68	1.13	12	0.13	-223.00	926.00	2345	20230509	-55.48	965	20231020	8.19	1456	-28.30	20240404	970	7.63	20240116	1690	-38.22	20231123	965	8.19	20231020	N	050090	500	98 억	126718	N	N	N	N
100	20240513	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1041	-3	5	-0.29	26915597	25760	56.87	1048	1064	1032	1357	731	1044	1044.86	0.64	284	1091	1067	1046	1022	1001	1079	1034	99	313	500	620	1	1	19784735	206	-4.67	1.12	12	0.13	-223.00	926.00	2345	20230509	-55.61	965	20231020	7.88	1456	-28.50	20240404	970	7.32	20240116	1690	-38.40	20231123	965	7.88	20231020	N	050090	500	98 억	126718	N	N	N	N
101	20240513	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1046	2	2	0.19	25874779	24763	54.67	1048	1064	1032	1357	731	1044	1044.90	0.64	284	1091	1067	1046	1022	1001	1079	1034	99	313	500	620	1	1	19784735	207	-4.69	1.13	12	0.13	-223.00	926.00	2345	20230509	-55.39	965	20231020	8.39	1456	-28.16	20240404	970	7.84	20240116	1690	-38.11	20231123	965	8.39	20231020	N	050090	500	98 억	126718	N	N	N	N
102	20240513	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1051	7	2	0.67	24827731	23762	52.46	1048	1064	1032	1357	731	1044	1044.85	0.64	934	1091	1067	1046	1022	1001	1079	1034	99	313	500	620	1	1	19784735	208	-4.71	1.13	12	0.12	-223.00	926.00	2345	20230509	-55.18	965	20231020	8.91	1456	-27.82	20240404	970	8.35	20240116	1690	-37.81	20231123	965	8.91	20231020	N	050090	500	98 억	126718	N	N	N	N
103	20240513	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	-4	5	-0.38	24810040	23745	52.42	1048	1064	1032	1357	731	1044	1044.85	0.64	934	1091	1067	1046	1022	1001	1079	1034	99	313	500	620	1	1	19784735	206	-4.66	1.12	12	0.12	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1456	-28.57	20240404	970	7.22	20240116	1690	-38.46	20231123	965	7.77	20231020	N	050090	500	98 억	126718	N	N	N	N
104	20240513	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1048	4	2	0.38	12738449	12163	26.85	1048	1064	1044	1357	731	1044	1047.31	0.64	1031	1091	1067	1046	1022	1001	1079	1034	99	313	500	620	1	1	19784735	207	-4.70	1.13	12	0.06	-223.00	926.00	2345	20230509	-55.31	965	20231020	8.60	1456	-28.02	20240404	970	8.04	20240116	1690	-37.99	20231123	965	8.60	20231020	N	050090	500	98 억	126718	N	N	N	N
105	20240513	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1049	5	2	0.48	2804256	2667	5.89	1048	1064	1048	1357	731	1044	1051.46	0.64	1164	1091	1067	1046	1022	1001	1079	1034	99	313	500	620	1	1	19784735	208	-4.70	1.13	12	0.01	-223.00	926.00	2345	20230509	-55.27	965	20231020	8.70	1456	-27.95	20240404	970	8.14	20240116	1690	-37.93	20231123	965	8.70	20231020	N	050090	500	98 억	126718	N	N	N	N
106	20240510	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1044	15	2	1.46	46953822	45298	144.84	1029	1070	1025	1337	721	1029	1036.55	0.62	4419	1075	1052	1039	1016	1003	1045	1009	99	308	500	610	1	1	19784735	207	-4.68	1.13	12	0.23	-223.00	926.00	2345	20230509	-55.48	965	20231020	8.19	1456	-28.30	20240404	970	7.63	20240116	2060	-49.32	20230510	965	8.19	20231020	N	050090	500	98 억	122299	N	N	N	N
107	20240510	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	11	2	1.07	39023919	37696	120.53	1029	1070	1025	1337	721	1029	1035.23	0.62	5312	1075	1052	1039	1016	1003	1045	1009	99	308	500	610	1	1	19784735	206	-4.66	1.12	12	0.19	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1456	-28.57	20240404	970	7.22	20240116	2060	-49.51	20230510	965	7.77	20231020	N	050090	500	98 억	122299	N	N	N	N
108	20240510	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1040	11	2	1.07	27302227	26360	84.29	1029	1070	1025	1337	721	1029	1035.74	0.62	1862	1075	1052	1039	1016	1003	1045	1009	99	308	500	610	1	1	19784735	206	-4.66	1.12	12	0.13	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1456	-28.57	20240404	970	7.22	20240116	2060	-49.51	20230510	965	7.77	20231020	N	050090	500	98 억	122299	N	N	N	N
109	20240510	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1034	5	2	0.49	25211827	24350	77.86	1029	1070	1025	1337	721	1029	1035.39	0.62	2592	1075	1052	1039	1016	1003	1045	1009	99	308	500	610	1	1	19784735	205	-4.64	1.12	12	0.12	-223.00	926.00	2345	20230509	-55.91	965	20231020	7.15	1456	-28.98	20240404	970	6.60	20240116	2060	-49.81	20230510	965	7.15	20231020	N	050090	500	98 억	122299	N	N	N	N
110	20240510	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	14	2	1.36	23873183	23064	73.75	1029	1070	1025	1337	721	1029	1035.08	0.62	3312	1075	1052	1039	1016	1003	1045	1009	99	308	500	610	1	1	19784735	206	-4.68	1.13	12	0.12	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1456	-28.37	20240404	970	7.53	20240116	2060	-49.37	20230510	965	8.08	20231020	N	050090	500	98 억	122299	N	N	N	N
111	20240510	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1027	-2	5	-0.19	17833341	17218	55.06	1029	1070	1025	1337	721	1029	1035.74	0.62	1717	1075	1052	1039	1016	1003	1045	1009	99	308	500	610	1	1	19784735	203	-4.61	1.11	12	0.09	-223.00	926.00	2345	20230509	-56.20	965	20231020	6.42	1456	-29.46	20240404	970	5.88	20240116	2060	-50.15	20230510	965	6.42	20231020	N	050090	500	98 억	122299	N	N	N	N
112	20240510	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1029	0	3	0.00	11449833	11013	35.21	1029	1070	1029	1337	721	1029	1039.67	0.62	1318	1075	1052	1039	1016	1003	1045	1009	99	308	500	610	1	1	19784735	204	-4.61	1.11	12	0.06	-223.00	926.00	2345	20230509	-56.12	965	20231020	6.63	1456	-29.33	20240404	970	6.08	20240116	2060	-50.05	20230510	965	6.63	20231020	N	050090	500	98 억	122299	N	N	N	N
113	20240510	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1064	35	2	3.40	6909974	6640	21.23	1029	1070	1029	1337	721	1029	1040.66	0.62	1684	1075	1052	1039	1016	1003	1045	1009	99	308	500	610	1	1	19784735	211	-4.77	1.15	12	0.03	-223.00	926.00	2345	20230509	-54.63	965	20231020	10.26	1456	-26.92	20240404	970	9.69	20240116	2060	-48.35	20230510	965	10.26	20231020	N	050090	500	98 억	122299	N	N	N	N
114	20240509	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1029	-23	5	-2.19	32600264	31273	99.64	1055	1062	1026	1367	737	1052	1042.44	0.64	-3802	1084	1068	1059	1043	1034	1063	1038	99	315	500	630	1	1	19784735	204	-4.61	1.11	12	0.16	-223.00	926.00	2345	20230509	-56.12	965	20231020	6.63	1456	-29.33	20240404	970	6.08	20240116	2345	-56.12	20230509	965	6.63	20231020	N	050090	500	98 억	126101	N	N	N	N
115	20240509	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1034	-18	5	-1.71	29198437	27979	89.15	1055	1062	1026	1367	737	1052	1043.58	0.64	-3753	1084	1068	1059	1043	1034	1063	1038	99	315	500	630	1	1	19784735	205	-4.64	1.12	12	0.14	-223.00	926.00	2345	20230509	-55.91	965	20231020	7.15	1456	-28.98	20240404	970	6.60	20240116	2345	-55.91	20230509	965	7.15	20231020	N	050090	500	98 억	126101	N	N	N	N
116	20240509	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1038	-14	5	-1.33	26890007	25755	82.06	1055	1062	1026	1367	737	1052	1044.07	0.64	-3572	1084	1068	1059	1043	1034	1063	1038	99	315	500	630	1	1	19784735	205	-4.65	1.12	12	0.13	-223.00	926.00	2345	20230509	-55.74	965	20231020	7.56	1456	-28.71	20240404	970	7.01	20240116	2345	-55.74	20230509	965	7.56	20231020	N	050090	500	98 억	126101	N	N	N	N
117	20240509	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1032	-20	5	-1.90	26048677	24939	79.46	1055	1062	1026	1367	737	1052	1044.50	0.64	-3572	1084	1068	1059	1043	1034	1063	1038	99	315	500	630	1	1	19784735	204	-4.63	1.11	12	0.13	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	965	6.94	20231020	N	050090	500	98 억	126101	N	N	N	N
118	20240509	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1037	-15	5	-1.43	23931287	22892	72.94	1055	1062	1026	1367	737	1052	1045.40	0.64	-3572	1084	1068	1059	1043	1034	1063	1038	99	315	500	630	1	1	19784735	205	-4.65	1.12	12	0.12	-223.00	926.00	2345	20230509	-55.78	965	20231020	7.46	1456	-28.78	20240404	970	6.91	20240116	2345	-55.78	20230509	965	7.46	20231020	N	050090	500	98 억	126101	N	N	N	N
119	20240509	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1028	-24	5	-2.28	23773646	22740	72.45	1055	1062	1026	1367	737	1052	1045.45	0.64	-3572	1084	1068	1059	1043	1034	1063	1038	99	315	500	630	1	1	19784735	203	-4.61	1.11	12	0.11	-223.00	926.00	2345	20230509	-56.16	965	20231020	6.53	1456	-29.40	20240404	970	5.98	20240116	2345	-56.16	20230509	965	6.53	20231020	N	050090	500	98 억	126101	N	N	N	N
120	20240509	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1049	-3	5	-0.29	18406305	17534	55.87	1055	1062	1032	1367	737	1052	1049.75	0.64	-3745	1084	1068	1059	1043	1034	1063	1038	99	315	500	630	1	1	19784735	208	-4.70	1.13	12	0.09	-223.00	926.00	2345	20230509	-55.27	965	20231020	8.70	1456	-27.95	20240404	970	8.14	20240116	2345	-55.27	20230509	965	8.70	20231020	N	050090	500	98 억	126101	N	N	N	N
121	20240509	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1059	7	2	0.67	5561719	5261	16.76	1055	1062	1055	1367	737	1052	1057.16	0.64	-351	1084	1068	1059	1043	1034	1063	1038	99	315	500	630	1	1	19784735	210	-4.75	1.14	12	0.03	-223.00	926.00	2345	20230509	-54.84	965	20231020	9.74	1456	-27.27	20240404	970	9.18	20240116	2345	-54.84	20230509	965	9.74	20231020	N	050090	500	98 억	126101	N	N	N	N
122	20240508	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1052	-22	5	-2.05	33420145	31385	58.19	1074	1075	1050	1396	752	1074	1064.84	0.70	-11830	1099	1086	1077	1064	1055	1093	1071	99	322	500	640	1	1	19784735	208	-4.72	1.14	12	0.16	-223.00	926.00	2345	20230509	-55.14	965	20231020	9.02	1456	-27.75	20240404	970	8.45	20240116	2345	-55.14	20230509	965	9.02	20231020	N	050090	500	98 억	137931	N	N	N	N
123	20240508	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1055	-19	5	-1.77	33021495	31006	57.49	1074	1075	1050	1396	752	1074	1065.00	0.70	-11752	1099	1086	1077	1064	1055	1093	1071	99	322	500	640	1	1	19784735	209	-4.73	1.14	12	0.16	-223.00	926.00	2345	20230509	-55.01	965	20231020	9.33	1456	-27.54	20240404	970	8.76	20240116	2345	-55.01	20230509	965	9.33	20231020	N	050090	500	98 억	137931	N	N	N	N
124	20240508	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1052	-22	5	-2.05	30521993	28631	53.09	1074	1075	1050	1396	752	1074	1066.05	0.70	-11752	1099	1086	1077	1064	1055	1093	1071	99	322	500	640	1	1	19784735	208	-4.72	1.14	12	0.14	-223.00	926.00	2345	20230509	-55.14	965	20231020	9.02	1456	-27.75	20240404	970	8.45	20240116	2345	-55.14	20230509	965	9.02	20231020	N	050090	500	98 억	137931	N	N	N	N
125	20240508	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1058	-16	5	-1.49	30025449	28159	52.21	1074	1075	1050	1396	752	1074	1066.28	0.70	-11752	1099	1086	1077	1064	1055	1093	1071	99	322	500	640	1	1	19784735	209	-4.74	1.14	12	0.14	-223.00	926.00	2345	20230509	-54.88	965	20231020	9.64	1456	-27.34	20240404	970	9.07	20240116	2345	-54.88	20230509	965	9.64	20231020	N	050090	500	98 억	137931	N	N	N	N
126	20240508	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1060	-14	5	-1.30	27709318	25956	48.13	1074	1075	1050	1396	752	1074	1067.55	0.70	-13576	1099	1086	1077	1064	1055	1093	1071	99	322	500	640	1	1	19784735	210	-4.75	1.14	12	0.13	-223.00	926.00	2345	20230509	-54.80	965	20231020	9.84	1456	-27.20	20240404	970	9.28	20240116	2345	-54.80	20230509	965	9.84	20231020	N	050090	500	98 억	137931	N	N	N	N
127	20240508	110504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1056	-18	5	-1.68	24031799	22470	41.66	1074	1075	1056	1396	752	1074	1069.51	0.70	-13593	1099	1086	1077	1064	1055	1093	1071	99	322	500	640	1	1	19784735	209	-4.74	1.14	12	0.11	-223.00	926.00	2345	20230509	-54.97	965	20231020	9.43	1456	-27.47	20240404	970	8.87	20240116	2345	-54.97	20230509	965	9.43	20231020	N	050090	500	98 억	137931	N	N	N	N
128	20240508	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1064	-10	5	-0.93	15235396	14195	26.32	1074	1075	1064	1396	752	1074	1073.29	0.70	-7197	1099	1086	1077	1064	1055	1093	1071	99	322	500	640	1	1	19784735	211	-4.77	1.15	12	0.07	-223.00	926.00	2345	20230509	-54.63	965	20231020	10.26	1456	-26.92	20240404	970	9.69	20240116	2345	-54.63	20230509	965	10.26	20231020	N	050090	500	98 억	137931	N	N	N	N
129	20240508	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1074	0	3	0.00	8201064	7636	14.16	1074	1074	1074	1396	752	1074	1074.00	0.70	-3999	1099	1086	1077	1064	1055	1093	1071	99	322	500	640	1	1	19784735	212	-4.82	1.16	12	0.04	-223.00	926.00	2345	20230509	-54.20	965	20231020	11.30	1456	-26.24	20240404	970	10.72	20240116	2345	-54.20	20230509	965	11.30	20231020	N	050090	500	98 억	137931	N	N	N	N
130	20240503	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1068	36	2	3.49	61252334	57876	133.10	1040	1081	1038	1341	723	1032	1058.34	0.68	7519	1064	1048	1037	1021	1010	1042	1015	99	309	500	610	1	1	19784735	211	-4.79	1.15	12	0.29	-223.00	926.00	2345	20230509	-54.46	965	20231020	10.67	1456	-26.65	20240404	970	10.10	20240116	2345	-54.46	20230509	396	169.70	20230503	N	050090	500	98 억	133749	N	N	N	N
131	20240503	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1063	31	2	3.00	57238427	54088	124.39	1040	1081	1038	1341	723	1032	1058.25	0.68	7399	1064	1048	1037	1021	1010	1042	1015	99	309	500	610	1	1	19784735	210	-4.77	1.15	12	0.27	-223.00	926.00	2345	20230509	-54.67	965	20231020	10.16	1456	-26.99	20240404	970	9.59	20240116	2345	-54.67	20230509	396	168.43	20230503	N	050090	500	98 억	133749	N	N	N	N
132	20240503	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1060	28	2	2.71	31591444	30069	69.15	1040	1060	1038	1341	723	1032	1050.63	0.68	-4312	1064	1048	1037	1021	1010	1042	1015	99	309	500	610	1	1	19784735	210	-4.75	1.14	12	0.15	-223.00	926.00	2345	20230509	-54.80	965	20231020	9.84	1456	-27.20	20240404	970	9.28	20240116	2345	-54.80	20230509	396	167.68	20230503	N	050090	500	98 억	133749	N	N	N	N
133	20240503	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	11	2	1.07	20029059	19119	43.97	1040	1054	1038	1341	723	1032	1047.60	0.68	-4312	1064	1048	1037	1021	1010	1042	1015	99	309	500	610	1	1	19784735	206	-4.68	1.13	12	0.10	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1456	-28.37	20240404	970	7.53	20240116	2345	-55.52	20230509	396	163.38	20230503	N	050090	500	98 억	133749	N	N	N	N
134	20240503	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1045	13	2	1.26	18347729	17508	40.26	1040	1054	1038	1341	723	1032	1047.96	0.68	-4312	1064	1048	1037	1021	1010	1042	1015	99	309	500	610	1	1	19784735	207	-4.69	1.13	12	0.09	-223.00	926.00	2345	20230509	-55.44	965	20231020	8.29	1456	-28.23	20240404	970	7.73	20240116	2345	-55.44	20230509	396	163.89	20230503	N	050090	500	98 억	133749	N	N	N	N
135	20240503	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1047	15	2	1.45	16006212	15258	35.09	1040	1054	1038	1341	723	1032	1049.04	0.68	-4416	1064	1048	1037	1021	1010	1042	1015	99	309	500	610	1	1	19784735	207	-4.70	1.13	12	0.08	-223.00	926.00	2345	20230509	-55.35	965	20231020	8.50	1456	-28.09	20240404	970	7.94	20240116	2345	-55.35	20230509	396	164.39	20230503	N	050090	500	98 억	133749	N	N	N	N
136	20240503	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1051	19	2	1.84	12950076	12343	28.39	1040	1054	1038	1341	723	1032	1049.18	0.68	-4277	1064	1048	1037	1021	1010	1042	1015	99	309	500	610	1	1	19784735	208	-4.71	1.13	12	0.06	-223.00	926.00	2345	20230509	-55.18	965	20231020	8.91	1456	-27.82	20240404	970	8.35	20240116	2345	-55.18	20230509	396	165.40	20230503	N	050090	500	98 억	133749	N	N	N	N
137	20240503	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1041	9	2	0.87	651041	626	1.44	1040	1041	1040	1341	723	1032	1040.00	0.68	-87	1064	1048	1037	1021	1010	1042	1015	99	309	500	610	1	1	19784735	206	-4.67	1.12	12	0.00	-223.00	926.00	2345	20230509	-55.61	965	20231020	7.88	1456	-28.50	20240404	970	7.32	20240116	2345	-55.61	20230509	396	162.88	20230503	N	050090	500	98 억	133749	N	N	N	N
138	20240502	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1032	-3	5	-0.29	44761979	43030	174.21	1044	1053	1026	1345	725	1035	1040.55	0.65	5850	1049	1042	1031	1024	1013	1036	1018	99	310	500	620	1	1	19784735	204	-4.63	1.11	12	0.22	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	396	160.61	20230502	N	050090	500	98 억	127899	N	N	N	N
139	20240502	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1039	4	2	0.39	38866125	37333	151.15	1044	1053	1026	1345	725	1035	1041.07	0.65	5750	1049	1042	1031	1024	1013	1036	1018	99	310	500	620	1	1	19784735	206	-4.66	1.12	12	0.19	-223.00	926.00	2345	20230509	-55.69	965	20231020	7.67	1456	-28.64	20240404	970	7.11	20240116	2345	-55.69	20230509	396	162.37	20230502	N	050090	500	98 억	127899	N	N	N	N
140	20240502	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1044	9	2	0.87	38703209	37176	150.51	1044	1053	1026	1345	725	1035	1041.08	0.65	5750	1049	1042	1031	1024	1013	1036	1018	99	310	500	620	1	1	19784735	207	-4.68	1.13	12	0.19	-223.00	926.00	2345	20230509	-55.48	965	20231020	8.19	1456	-28.30	20240404	970	7.63	20240116	2345	-55.48	20230509	396	163.64	20230502	N	050090	500	98 억	127899	N	N	N	N
141	20240502	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1042	7	2	0.68	35314409	33924	137.34	1044	1053	1026	1345	725	1035	1040.99	0.65	5733	1049	1042	1031	1024	1013	1036	1018	99	310	500	620	1	1	19784735	206	-4.67	1.13	12	0.17	-223.00	926.00	2345	20230509	-55.57	965	20231020	7.98	1456	-28.43	20240404	970	7.42	20240116	2345	-55.57	20230509	396	163.13	20230502	N	050090	500	98 억	127899	N	N	N	N
142	20240502	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1037	2	2	0.19	30414816	29219	118.30	1044	1053	1026	1345	725	1035	1040.93	0.65	5733	1049	1042	1031	1024	1013	1036	1018	99	310	500	620	1	1	19784735	205	-4.65	1.12	12	0.15	-223.00	926.00	2345	20230509	-55.78	965	20231020	7.46	1456	-28.78	20240404	970	6.91	20240116	2345	-55.78	20230509	396	161.87	20230502	N	050090	500	98 억	127899	N	N	N	N
143	20240502	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1048	13	2	1.26	28568588	27434	111.07	1044	1053	1026	1345	725	1035	1041.36	0.65	5754	1049	1042	1031	1024	1013	1036	1018	99	310	500	620	1	1	19784735	207	-4.70	1.13	12	0.14	-223.00	926.00	2345	20230509	-55.31	965	20231020	8.60	1456	-28.02	20240404	970	8.04	20240116	2345	-55.31	20230509	396	164.65	20230502	N	050090	500	98 억	127899	N	N	N	N
144	20240502	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	8	2	0.77	20697865	19861	80.41	1044	1050	1035	1345	725	1035	1042.14	0.65	5749	1049	1042	1031	1024	1013	1036	1018	99	310	500	620	1	1	19784735	206	-4.68	1.13	12	0.10	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1456	-28.37	20240404	970	7.53	20240116	2345	-55.52	20230509	396	163.38	20230502	N	050090	500	98 억	127899	N	N	N	N
145	20240502	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1045	10	2	0.97	2574607	2466	9.98	1044	1045	1044	1345	725	1035	1044.04	0.65	-186	1049	1042	1031	1024	1013	1036	1018	99	310	500	620	1	1	19784735	207	-4.69	1.13	12	0.01	-223.00	926.00	2345	20230509	-55.44	965	20231020	8.29	1456	-28.23	20240404	970	7.73	20240116	2345	-55.44	20230509	396	163.89	20230502	N	050090	500	98 억	127899	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History