KissMeData/115180/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 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	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	185	2	4.57	328926265	79076	125.65	4050	4280	3990	5260	2835	4050	4158.16	1.09	19526	4223	4136	4063	3976	3903	4180	4020	136	1210	500	2750	5	1	27255390	1154	-4.33	2.56	12	0.29	-978.00	1655.00	7885	20230613	-46.29	2136	20231031	98.27	5030	-15.81	20240326	3450	22.75	20240220	11330	-62.62	20230613	3070	37.95	20231031	0.65	N	115180	500	136 억	297269	N	N	N	N
3	20240531	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	170	2	4.20	305967235	73652	117.03	4050	4280	3990	5260	2835	4050	4154.23	1.09	19357	4223	4136	4063	3976	3903	4180	4020	136	1210	500	2750	5	1	27255390	1150	-4.31	2.55	12	0.27	-978.00	1655.00	7885	20230613	-46.48	2136	20231031	97.57	5030	-16.10	20240326	3450	22.32	20240220	11330	-62.75	20230613	3070	37.46	20231031	0.65	N	115180	500	136 억	297269	N	N	N	N
4	20240531	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	150	2	3.70	207367715	50328	79.97	4050	4220	3990	5260	2835	4050	4120.32	1.09	13018	4223	4136	4063	3976	3903	4180	4020	136	1210	500	2750	5	1	27255390	1145	-4.29	2.54	12	0.18	-978.00	1655.00	7885	20230613	-46.73	2136	20231031	96.63	5030	-16.50	20240326	3450	21.74	20240220	11330	-62.93	20230613	3070	36.81	20231031	0.65	N	115180	500	136 억	297269	N	N	N	N
5	20240531	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	40	2	0.99	112739280	27725	44.05	4050	4130	3990	5260	2835	4050	4066.34	1.09	3605	4223	4136	4063	3976	3903	4180	4020	136	1210	500	2750	5	1	27255390	1115	-4.18	2.47	12	0.10	-978.00	1655.00	7885	20230613	-48.13	2136	20231031	91.48	5030	-18.69	20240326	3450	18.55	20240220	11330	-63.90	20230613	3070	33.22	20231031	0.65	N	115180	500	136 억	297269	N	N	N	N
6	20240531	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	50	2	1.23	84159100	20736	32.95	4050	4130	3990	5260	2835	4050	4058.60	1.09	2589	4223	4136	4063	3976	3903	4180	4020	136	1210	500	2750	5	1	27255390	1117	-4.19	2.48	12	0.08	-978.00	1655.00	7885	20230613	-48.00	2136	20231031	91.95	5030	-18.49	20240326	3450	18.84	20240220	11330	-63.81	20230613	3070	33.55	20231031	0.65	N	115180	500	136 억	297269	N	N	N	N
7	20240531	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	80	2	1.98	74563515	18394	29.23	4050	4130	3990	5260	2835	4050	4053.69	1.09	2440	4223	4136	4063	3976	3903	4180	4020	136	1210	500	2750	5	1	27255390	1126	-4.22	2.50	12	0.07	-978.00	1655.00	7885	20230613	-47.62	2136	20231031	93.35	5030	-17.89	20240326	3450	19.71	20240220	11330	-63.55	20230613	3070	34.53	20231031	0.65	N	115180	500	136 억	297269	N	N	N	N
8	20240531	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	10	2	0.25	39905825	9878	15.70	4050	4115	3990	5260	2835	4050	4039.87	1.09	690	4223	4136	4063	3976	3903	4180	4020	136	1210	500	2750	5	1	27255390	1107	-4.15	2.45	12	0.04	-978.00	1655.00	7885	20230613	-48.51	2136	20231031	90.07	5030	-19.28	20240326	3450	17.68	20240220	11330	-64.17	20230613	3070	32.25	20231031	0.65	N	115180	500	136 억	297269	N	N	N	N
9	20240531	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	50	2	1.23	11605700	2838	4.51	4050	4100	4050	5260	2835	4050	4089.39	1.09	-1741	4223	4136	4063	3976	3903	4180	4020	136	1210	500	2750	5	1	27255390	1117	-4.19	2.48	12	0.01	-978.00	1655.00	7885	20230613	-48.00	2136	20231031	91.95	5030	-18.49	20240326	3450	18.84	20240220	11330	-63.81	20230613	3070	33.55	20231031	0.65	N	115180	500	136 억	297269	N	N	N	N
10	20240530	160825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-15	5	-0.37	254197705	62917	74.32	4040	4150	3990	5280	2850	4065	4040.21	1.06	13584	4188	4126	4043	3981	3898	4157	4012	136	1215	500	2760	5	1	27255390	1104	-4.14	2.45	12	0.23	-978.00	1655.00	7885	20230613	-48.64	2136	20231031	89.61	5030	-19.48	20240326	3450	17.39	20240220	11330	-64.25	20230613	3070	31.92	20231031	0.65	N	115180	500	136 억	290151	N	N	N	N
11	20240530	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	25	2	0.62	244112010	60442	71.40	4040	4150	3990	5280	2850	4065	4038.78	1.06	12468	4188	4126	4043	3981	3898	4157	4012	136	1215	500	2760	5	1	27255390	1115	-4.18	2.47	12	0.22	-978.00	1655.00	7885	20230613	-48.13	2136	20231031	91.48	5030	-18.69	20240326	3450	18.55	20240220	11330	-63.90	20230613	3070	33.22	20231031	0.65	N	115180	500	136 억	290151	N	N	N	N
12	20240530	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	15	2	0.37	225830660	55969	66.12	4040	4150	3990	5280	2850	4065	4034.92	1.06	8188	4188	4126	4043	3981	3898	4157	4012	136	1215	500	2760	5	1	27255390	1112	-4.17	2.47	12	0.21	-978.00	1655.00	7885	20230613	-48.26	2136	20231031	91.01	5030	-18.89	20240326	3450	18.26	20240220	11330	-63.99	20230613	3070	32.90	20231031	0.65	N	115180	500	136 억	290151	N	N	N	N
13	20240530	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-55	5	-1.35	205163250	50892	60.12	4040	4150	3990	5280	2850	4065	4031.35	1.06	6637	4188	4126	4043	3981	3898	4157	4012	136	1215	500	2760	5	1	27255390	1093	-4.10	2.42	12	0.19	-978.00	1655.00	7885	20230613	-49.14	2136	20231031	87.73	5030	-20.28	20240326	3450	16.23	20240220	11330	-64.61	20230613	3070	30.62	20231031	0.65	N	115180	500	136 억	290151	N	N	N	N
14	20240530	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-65	5	-1.60	155162120	38389	45.35	4040	4150	4000	5280	2850	4065	4041.84	1.06	6407	4188	4126	4043	3981	3898	4157	4012	136	1215	500	2760	5	1	27255390	1090	-4.09	2.42	12	0.14	-978.00	1655.00	7885	20230613	-49.27	2136	20231031	87.27	5030	-20.48	20240326	3450	15.94	20240220	11330	-64.70	20230613	3070	30.29	20231031	0.65	N	115180	500	136 억	290151	N	N	N	N
15	20240530	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	15	2	0.37	94488825	23292	27.51	4040	4150	4000	5280	2850	4065	4056.71	1.06	6922	4188	4126	4043	3981	3898	4157	4012	136	1215	500	2760	5	1	27255390	1112	-4.17	2.47	12	0.09	-978.00	1655.00	7885	20230613	-48.26	2136	20231031	91.01	5030	-18.89	20240326	3450	18.26	20240220	11330	-63.99	20230613	3070	32.90	20231031	0.65	N	115180	500	136 억	290151	N	N	N	N
16	20240530	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-25	5	-0.62	19688525	4895	5.78	4040	4070	4000	5280	2850	4065	4022.17	1.06	387	4188	4126	4043	3981	3898	4157	4012	136	1215	500	2760	5	1	27255390	1101	-4.13	2.44	12	0.02	-978.00	1655.00	7885	20230613	-48.76	2136	20231031	89.14	5030	-19.68	20240326	3450	17.10	20240220	11330	-64.34	20230613	3070	31.60	20231031	0.65	N	115180	500	136 억	290151	N	N	N	N
17	20240530	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-60	5	-1.48	6132980	1521	1.80	4040	4045	4005	5280	2850	4065	4032.20	1.06	422	4188	4126	4043	3981	3898	4157	4012	136	1215	500	2760	5	1	27255390	1092	-4.10	2.42	12	0.01	-978.00	1655.00	7885	20230613	-49.21	2136	20231031	87.50	5030	-20.38	20240326	3450	16.09	20240220	11330	-64.65	20230613	3070	30.46	20231031	0.65	N	115180	500	136 억	290151	N	N	N	N
18	20240529	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-65	5	-1.57	341503805	84654	139.46	4055	4105	3960	5360	2895	4130	4034.11	1.10	-9351	4243	4186	4093	4036	3943	4215	4065	136	1230	500	2800	5	1	27255390	1108	-4.16	2.46	12	0.31	-978.00	1655.00	7885	20230613	-48.45	2136	20231031	90.31	5030	-19.18	20240326	3450	17.83	20240220	11330	-64.12	20230613	3070	32.41	20231031	0.65	N	115180	500	136 억	298824	N	N	N	N
19	20240529	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-70	5	-1.69	312329975	77473	127.63	4055	4105	3960	5360	2895	4130	4031.47	1.10	-8788	4243	4186	4093	4036	3943	4215	4065	136	1230	500	2800	5	1	27255390	1107	-4.15	2.45	12	0.28	-978.00	1655.00	7885	20230613	-48.51	2136	20231031	90.07	5030	-19.28	20240326	3450	17.68	20240220	11330	-64.17	20230613	3070	32.25	20231031	0.65	N	115180	500	136 억	298824	N	N	N	N
20	20240529	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-75	5	-1.82	296569435	73579	121.21	4055	4105	3960	5360	2895	4130	4030.63	1.10	-8864	4243	4186	4093	4036	3943	4215	4065	136	1230	500	2800	5	1	27255390	1105	-4.15	2.45	12	0.27	-978.00	1655.00	7885	20230613	-48.57	2136	20231031	89.84	5030	-19.38	20240326	3450	17.54	20240220	11330	-64.21	20230613	3070	32.08	20231031	0.65	N	115180	500	136 억	298824	N	N	N	N
21	20240529	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-60	5	-1.45	269259990	66836	110.11	4055	4105	3960	5360	2895	4130	4028.67	1.10	-8864	4243	4186	4093	4036	3943	4215	4065	136	1230	500	2800	5	1	27255390	1109	-4.16	2.46	12	0.25	-978.00	1655.00	7885	20230613	-48.38	2136	20231031	90.54	5030	-19.09	20240326	3450	17.97	20240220	11330	-64.08	20230613	3070	32.57	20231031	0.65	N	115180	500	136 억	298824	N	N	N	N
22	20240529	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-60	5	-1.45	265554565	65922	108.60	4055	4105	3960	5360	2895	4130	4028.31	1.10	-8665	4243	4186	4093	4036	3943	4215	4065	136	1230	500	2800	5	1	27255390	1109	-4.16	2.46	12	0.24	-978.00	1655.00	7885	20230613	-48.38	2136	20231031	90.54	5030	-19.09	20240326	3450	17.97	20240220	11330	-64.08	20230613	3070	32.57	20231031	0.65	N	115180	500	136 억	298824	N	N	N	N
23	20240529	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-80	5	-1.94	260360705	64640	106.49	4055	4105	3960	5360	2895	4130	4027.86	1.10	-8668	4243	4186	4093	4036	3943	4215	4065	136	1230	500	2800	5	1	27255390	1104	-4.14	2.45	12	0.24	-978.00	1655.00	7885	20230613	-48.64	2136	20231031	89.61	5030	-19.48	20240326	3450	17.39	20240220	11330	-64.25	20230613	3070	31.92	20231031	0.65	N	115180	500	136 억	298824	N	N	N	N
24	20240529	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-110	5	-2.66	240910360	59850	98.60	4055	4105	3960	5360	2895	4130	4025.24	1.10	-10388	4243	4186	4093	4036	3943	4215	4065	136	1230	500	2800	5	1	27255390	1096	-4.11	2.43	12	0.22	-978.00	1655.00	7885	20230613	-49.02	2136	20231031	88.20	5030	-20.08	20240326	3450	16.52	20240220	11330	-64.52	20230613	3070	30.94	20231031	0.65	N	115180	500	136 억	298824	N	N	N	N
25	20240529	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-35	5	-0.85	16635685	4082	6.72	4055	4105	4050	5360	2895	4130	4075.38	1.10	443	4243	4186	4093	4036	3943	4215	4065	136	1230	500	2800	5	1	27255390	1116	-4.19	2.47	12	0.01	-978.00	1655.00	7885	20230613	-48.07	2136	20231031	91.71	5030	-18.59	20240326	3450	18.70	20240220	11330	-63.86	20230613	3070	33.39	20231031	0.65	N	115180	500	136 억	298824	N	N	N	N
26	20240528	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	20	2	0.49	247820120	60700	79.30	4100	4150	4000	5340	2880	4110	4082.59	1.08	3952	4356	4232	4076	3952	3796	4155	3875	136	1230	500	2790	5	1	27255390	1126	-4.22	2.50	12	0.22	-978.00	1655.00	7885	20230613	-47.62	2136	20231031	93.35	5030	-17.89	20240326	3450	19.71	20240220	11330	-63.55	20230613	3070	34.53	20231031	0.64	N	115180	500	136 억	295365	N	N	N	N
27	20240528	150816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	10	2	0.24	214021155	52515	68.61	4100	4130	4000	5340	2880	4110	4075.26	1.08	6548	4356	4232	4076	3952	3796	4155	3875	136	1230	500	2790	5	1	27255390	1123	-4.21	2.49	12	0.19	-978.00	1655.00	7885	20230613	-47.75	2136	20231031	92.88	5030	-18.09	20240326	3450	19.42	20240220	11330	-63.64	20230613	3070	34.20	20231031	0.64	N	115180	500	136 억	295365	N	N	N	N
28	20240528	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-50	5	-1.22	189064395	46378	60.59	4100	4130	4000	5340	2880	4110	4076.41	1.08	6069	4356	4232	4076	3952	3796	4155	3875	136	1230	500	2790	5	1	27255390	1107	-4.15	2.45	12	0.17	-978.00	1655.00	7885	20230613	-48.51	2136	20231031	90.07	5030	-19.28	20240326	3450	17.68	20240220	11330	-64.17	20230613	3070	32.25	20231031	0.64	N	115180	500	136 억	295365	N	N	N	N
29	20240528	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-5	5	-0.12	141027890	34581	45.18	4100	4130	4000	5340	2880	4110	4077.95	1.08	2045	4356	4232	4076	3952	3796	4155	3875	136	1230	500	2790	5	1	27255390	1119	-4.20	2.48	12	0.13	-978.00	1655.00	7885	20230613	-47.94	2136	20231031	92.18	5030	-18.39	20240326	3450	18.99	20240220	11330	-63.77	20230613	3070	33.71	20231031	0.64	N	115180	500	136 억	295365	N	N	N	N
30	20240528	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-30	5	-0.73	105838615	26002	33.97	4100	4130	4000	5340	2880	4110	4070.01	1.08	2165	4356	4232	4076	3952	3796	4155	3875	136	1230	500	2790	5	1	27255390	1112	-4.17	2.47	12	0.10	-978.00	1655.00	7885	20230613	-48.26	2136	20231031	91.01	5030	-18.89	20240326	3450	18.26	20240220	11330	-63.99	20230613	3070	32.90	20231031	0.64	N	115180	500	136 억	295365	N	N	N	N
31	20240528	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-30	5	-0.73	82587740	20310	26.53	4100	4130	4000	5340	2880	4110	4065.80	1.08	340	4356	4232	4076	3952	3796	4155	3875	136	1230	500	2790	5	1	27255390	1112	-4.17	2.47	12	0.07	-978.00	1655.00	7885	20230613	-48.26	2136	20231031	91.01	5030	-18.89	20240326	3450	18.26	20240220	11330	-63.99	20230613	3070	32.90	20231031	0.64	N	115180	500	136 억	295365	N	N	N	N
32	20240528	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-50	5	-1.22	61917945	15237	19.91	4100	4130	4000	5340	2880	4110	4062.87	1.08	290	4356	4232	4076	3952	3796	4155	3875	136	1230	500	2790	5	1	27255390	1107	-4.15	2.45	12	0.06	-978.00	1655.00	7885	20230613	-48.51	2136	20231031	90.07	5030	-19.28	20240326	3450	17.68	20240220	11330	-64.17	20230613	3070	32.25	20231031	0.64	N	115180	500	136 억	295365	N	N	N	N
33	20240528	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-15	5	-0.36	3610545	880	1.15	4100	4105	4095	5340	2880	4110	4099.99	1.08	-132	4356	4232	4076	3952	3796	4155	3875	136	1230	500	2790	5	1	27255390	1116	-4.19	2.47	12	0.00	-978.00	1655.00	7885	20230613	-48.07	2136	20231031	91.71	5030	-18.59	20240326	3450	18.70	20240220	11330	-63.86	20230613	3070	33.39	20231031	0.64	N	115180	500	136 억	295365	N	N	N	N
34	20240527	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	30	2	0.74	313746445	76408	81.79	4175	4200	3920	5300	2860	4080	4106.20	1.05	7725	4320	4200	4125	4005	3930	4162	3967	136	1220	500	2770	5	1	27255390	1120	-4.20	2.48	12	0.28	-978.00	1655.00	7885	20230613	-47.88	2136	20231031	92.42	5030	-18.29	20240326	3450	19.13	20240220	11330	-63.72	20230613	3070	33.88	20231031	0.64	N	115180	500	136 억	287265	N	N	N	N
35	20240527	150816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	25	2	0.61	305693315	74444	79.69	4175	4200	3920	5300	2860	4080	4106.35	1.05	8024	4320	4200	4125	4005	3930	4162	3967	136	1220	500	2770	5	1	27255390	1119	-4.20	2.48	12	0.27	-978.00	1655.00	7885	20230613	-47.94	2136	20231031	92.18	5030	-18.39	20240326	3450	18.99	20240220	11330	-63.77	20230613	3070	33.71	20231031	0.64	N	115180	500	136 억	287265	N	N	N	N
36	20240527	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	10	2	0.25	278746040	67865	72.65	4175	4200	3920	5300	2860	4080	4107.36	1.05	3343	4320	4200	4125	4005	3930	4162	3967	136	1220	500	2770	5	1	27255390	1115	-4.18	2.47	12	0.25	-978.00	1655.00	7885	20230613	-48.13	2136	20231031	91.48	5030	-18.69	20240326	3450	18.55	20240220	11330	-63.90	20230613	3070	33.22	20231031	0.64	N	115180	500	136 억	287265	N	N	N	N
37	20240527	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	25	2	0.61	265696750	64673	69.23	4175	4200	3920	5300	2860	4080	4108.31	1.05	2394	4320	4200	4125	4005	3930	4162	3967	136	1220	500	2770	5	1	27255390	1119	-4.20	2.48	12	0.24	-978.00	1655.00	7885	20230613	-47.94	2136	20231031	92.18	5030	-18.39	20240326	3450	18.99	20240220	11330	-63.77	20230613	3070	33.71	20231031	0.64	N	115180	500	136 억	287265	N	N	N	N
38	20240527	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	0	3	0.00	245382260	59703	63.91	4175	4200	3920	5300	2860	4080	4110.05	1.05	2086	4320	4200	4125	4005	3930	4162	3967	136	1220	500	2770	5	1	27255390	1112	-4.17	2.47	12	0.22	-978.00	1655.00	7885	20230613	-48.26	2136	20231031	91.01	5030	-18.89	20240326	3450	18.26	20240220	11330	-63.99	20230613	3070	32.90	20231031	0.64	N	115180	500	136 억	287265	N	N	N	N
39	20240527	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	40	2	0.98	198739980	48262	51.66	4175	4200	3920	5300	2860	4080	4117.94	1.05	5011	4320	4200	4125	4005	3930	4162	3967	136	1220	500	2770	5	1	27255390	1123	-4.21	2.49	12	0.18	-978.00	1655.00	7885	20230613	-47.75	2136	20231031	92.88	5030	-18.09	20240326	3450	19.42	20240220	11330	-63.64	20230613	3070	34.20	20231031	0.64	N	115180	500	136 억	287265	N	N	N	N
40	20240527	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	60	2	1.47	166129250	40311	43.15	4175	4200	3920	5300	2860	4080	4121.19	1.05	5885	4320	4200	4125	4005	3930	4162	3967	136	1220	500	2770	5	1	27255390	1128	-4.23	2.50	12	0.15	-978.00	1655.00	7885	20230613	-47.50	2136	20231031	93.82	5030	-17.69	20240326	3450	20.00	20240220	11330	-63.46	20230613	3070	34.85	20231031	0.64	N	115180	500	136 억	287265	N	N	N	N
41	20240527	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	50	2	1.23	17149235	4113	4.40	4175	4200	4120	5300	2860	4080	4169.52	1.05	-509	4320	4200	4125	4005	3930	4162	3967	136	1220	500	2770	5	1	27255390	1126	-4.22	2.50	12	0.02	-978.00	1655.00	7885	20230613	-47.62	2136	20231031	93.35	5030	-17.89	20240326	3450	19.71	20240220	11330	-63.55	20230613	3070	34.53	20231031	0.64	N	115180	500	136 억	287265	N	N	N	N
42	20240524	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-115	5	-2.74	383846725	92981	73.84	4200	4245	4050	5450	2940	4195	4128.24	1.06	615	4305	4250	4155	4100	4005	4277	4127	136	1255	500	2850	5	1	27255390	1112	-4.17	2.47	12	0.34	-978.00	1655.00	7885	20230613	-48.26	2136	20231031	91.01	5030	-18.89	20240326	3450	18.26	20240220	11330	-63.99	20230613	3070	32.90	20231031	0.66	N	115180	500	136 억	288261	N	N	N	N
43	20240524	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-90	5	-2.15	358261950	86715	68.86	4200	4245	4050	5450	2940	4195	4131.49	1.06	2877	4305	4250	4155	4100	4005	4277	4127	136	1255	500	2850	5	1	27255390	1119	-4.20	2.48	12	0.32	-978.00	1655.00	7885	20230613	-47.94	2136	20231031	92.18	5030	-18.39	20240326	3450	18.99	20240220	11330	-63.77	20230613	3070	33.71	20231031	0.66	N	115180	500	136 억	288261	N	N	N	N
44	20240524	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-100	5	-2.38	331518415	80184	63.68	4200	4245	4050	5450	2940	4195	4134.47	1.06	3493	4305	4250	4155	4100	4005	4277	4127	136	1255	500	2850	5	1	27255390	1116	-4.19	2.47	12	0.29	-978.00	1655.00	7885	20230613	-48.07	2136	20231031	91.71	5030	-18.59	20240326	3450	18.70	20240220	11330	-63.86	20230613	3070	33.39	20231031	0.66	N	115180	500	136 억	288261	N	N	N	N
45	20240524	130730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-65	5	-1.55	215443065	51949	41.25	4200	4245	4075	5450	2940	4195	4147.20	1.06	2240	4305	4250	4155	4100	4005	4277	4127	136	1255	500	2850	5	1	27255390	1126	-4.22	2.50	12	0.19	-978.00	1655.00	7885	20230613	-47.62	2136	20231031	93.35	5030	-17.89	20240326	3450	19.71	20240220	11330	-63.55	20230613	3070	34.53	20231031	0.66	N	115180	500	136 억	288261	N	N	N	N
46	20240524	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-50	5	-1.19	192735840	46455	36.89	4200	4245	4075	5450	2940	4195	4148.87	1.06	4232	4305	4250	4155	4100	4005	4277	4127	136	1255	500	2850	5	1	27255390	1130	-4.24	2.50	12	0.17	-978.00	1655.00	7885	20230613	-47.43	2136	20231031	94.05	5030	-17.59	20240326	3450	20.14	20240220	11330	-63.42	20230613	3070	35.02	20231031	0.66	N	115180	500	136 억	288261	N	N	N	N
47	20240524	110730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	25	2	0.60	161382335	38906	30.90	4200	4245	4075	5450	2940	4195	4148.01	1.06	5590	4305	4250	4155	4100	4005	4277	4127	136	1255	500	2850	5	1	27255390	1150	-4.31	2.55	12	0.14	-978.00	1655.00	7885	20230613	-46.48	2136	20231031	97.57	5030	-16.10	20240326	3450	22.32	20240220	11330	-62.75	20230613	3070	37.46	20231031	0.66	N	115180	500	136 억	288261	N	N	N	N
48	20240524	100735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-35	5	-0.83	138659265	33448	26.56	4200	4245	4075	5450	2940	4195	4145.52	1.06	5436	4305	4250	4155	4100	4005	4277	4127	136	1255	500	2850	5	1	27255390	1134	-4.25	2.51	12	0.12	-978.00	1655.00	7885	20230613	-47.24	2136	20231031	94.76	5030	-17.30	20240326	3450	20.58	20240220	11330	-63.28	20230613	3070	35.50	20231031	0.66	N	115180	500	136 억	288261	N	N	N	N
49	20240524	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-35	5	-0.83	2988340	716	0.57	4200	4200	4160	5450	2940	4195	4173.66	1.06	-149	4305	4250	4155	4100	4005	4277	4127	136	1255	500	2850	5	1	27255390	1134	-4.25	2.51	12	0.00	-978.00	1655.00	7885	20230613	-47.24	2136	20231031	94.76	5030	-17.30	20240326	3450	20.58	20240220	11330	-63.28	20230613	3070	35.50	20231031	0.66	N	115180	500	136 억	288261	N	N	N	N
50	20240523	160728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-30	5	-0.71	515323030	125616	36.49	4170	4210	4060	5490	2960	4225	4102.37	1.08	-9891	4628	4426	4163	3961	3698	4527	4062	136	1265	500	2870	5	1	27255390	1143	-4.29	2.53	12	0.46	-978.00	1655.00	7885	20230613	-46.80	2136	20231031	96.40	5030	-16.60	20240326	3450	21.59	20240220	11330	-62.97	20230613	3070	36.64	20231031	0.69	N	115180	500	136 억	295263	N	N	N	N
51	20240523	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-75	5	-1.78	480695985	117300	34.07	4170	4210	4060	5490	2960	4225	4098.00	1.08	-8948	4628	4426	4163	3961	3698	4527	4062	136	1265	500	2870	5	1	27255390	1131	-4.24	2.51	12	0.43	-978.00	1655.00	7885	20230613	-47.37	2136	20231031	94.29	5030	-17.50	20240326	3450	20.29	20240220	11330	-63.37	20230613	3070	35.18	20231031	0.69	N	115180	500	136 억	295263	N	N	N	N
52	20240523	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-110	5	-2.60	418579375	102328	29.72	4170	4175	4060	5490	2960	4225	4090.57	1.08	-10693	4628	4426	4163	3961	3698	4527	4062	136	1265	500	2870	5	1	27255390	1122	-4.21	2.49	12	0.38	-978.00	1655.00	7885	20230613	-47.81	2136	20231031	92.65	5030	-18.19	20240326	3450	19.28	20240220	11330	-63.68	20230613	3070	34.04	20231031	0.69	N	115180	500	136 억	295263	N	N	N	N
53	20240523	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-135	5	-3.20	395418240	96685	28.09	4170	4175	4060	5490	2960	4225	4089.76	1.08	-9981	4628	4426	4163	3961	3698	4527	4062	136	1265	500	2870	5	1	27255390	1115	-4.18	2.47	12	0.35	-978.00	1655.00	7885	20230613	-48.13	2136	20231031	91.48	5030	-18.69	20240326	3450	18.55	20240220	11330	-63.90	20230613	3070	33.22	20231031	0.69	N	115180	500	136 억	295263	N	N	N	N
54	20240523	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-130	5	-3.08	321847950	78686	22.86	4170	4175	4060	5490	2960	4225	4090.28	1.08	-5246	4628	4426	4163	3961	3698	4527	4062	136	1265	500	2870	5	1	27255390	1116	-4.19	2.47	12	0.29	-978.00	1655.00	7885	20230613	-48.07	2136	20231031	91.71	5030	-18.59	20240326	3450	18.70	20240220	11330	-63.86	20230613	3070	33.39	20231031	0.69	N	115180	500	136 억	295263	N	N	N	N
55	20240523	110728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-125	5	-2.96	275567580	67362	19.57	4170	4175	4060	5490	2960	4225	4090.85	1.08	2272	4628	4426	4163	3961	3698	4527	4062	136	1265	500	2870	5	1	27255390	1117	-4.19	2.48	12	0.25	-978.00	1655.00	7885	20230613	-48.00	2136	20231031	91.95	5030	-18.49	20240326	3450	18.84	20240220	11330	-63.81	20230613	3070	33.55	20231031	0.69	N	115180	500	136 억	295263	N	N	N	N
56	20240523	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-85	5	-2.01	224607905	54943	15.96	4170	4175	4060	5490	2960	4225	4088.02	1.08	3484	4628	4426	4163	3961	3698	4527	4062	136	1265	500	2870	5	1	27255390	1128	-4.23	2.50	12	0.20	-978.00	1655.00	7885	20230613	-47.50	2136	20231031	93.82	5030	-17.69	20240326	3450	20.00	20240220	11330	-63.46	20230613	3070	34.85	20231031	0.69	N	115180	500	136 억	295263	N	N	N	N
57	20240523	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-120	5	-2.84	80215450	19629	5.70	4170	4175	4060	5490	2960	4225	4086.58	1.08	8837	4628	4426	4163	3961	3698	4527	4062	136	1265	500	2870	5	1	27255390	1119	-4.20	2.48	12	0.07	-978.00	1655.00	7885	20230613	-47.94	2136	20231031	92.18	5030	-18.39	20240326	3450	18.99	20240220	11330	-63.77	20230613	3070	33.71	20231031	0.69	N	115180	500	136 억	295263	N	N	N	N
58	20240522	160722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	100	2	2.42	1436689900	344047	39.29	4125	4365	3900	5360	2890	4125	4175.85	1.01	22439	4908	4516	4318	3926	3728	4417	3827	136	1235	500	2800	5	1	27255390	1152	-4.32	2.55	12	1.26	-978.00	1655.00	8059	20230515	-47.57	2136	20231031	97.80	5030	-16.00	20240326	3450	22.46	20240220	11330	-62.71	20230613	3070	37.62	20231031	0.71	N	115180	500	136 억	276416	N	N	N	N
59	20240522	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	100	2	2.42	1390142685	333021	38.03	4125	4365	3900	5360	2890	4125	4174.34	1.01	20509	4908	4516	4318	3926	3728	4417	3827	136	1235	500	2800	5	1	27255390	1152	-4.32	2.55	12	1.22	-978.00	1655.00	8059	20230515	-47.57	2136	20231031	97.80	5030	-16.00	20240326	3450	22.46	20240220	11330	-62.71	20230613	3070	37.62	20231031	0.71	N	115180	500	136 억	276416	N	N	N	N
60	20240522	140729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	125	2	3.03	1314254260	315089	35.98	4125	4365	3900	5360	2890	4125	4171.06	1.01	15129	4908	4516	4318	3926	3728	4417	3827	136	1235	500	2800	5	1	27255390	1158	-4.35	2.57	12	1.16	-978.00	1655.00	8059	20230515	-47.26	2136	20231031	98.97	5030	-15.51	20240326	3450	23.19	20240220	11330	-62.49	20230613	3070	38.44	20231031	0.71	N	115180	500	136 억	276416	N	N	N	N
61	20240522	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	120	2	2.91	1156299995	277743	31.72	4125	4365	3900	5360	2890	4125	4163.20	1.01	13788	4908	4516	4318	3926	3728	4417	3827	136	1235	500	2800	5	1	27255390	1157	-4.34	2.56	12	1.02	-978.00	1655.00	8059	20230515	-47.33	2136	20231031	98.74	5030	-15.61	20240326	3450	23.04	20240220	11330	-62.53	20230613	3070	38.27	20231031	0.71	N	115180	500	136 억	276416	N	N	N	N
62	20240522	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	55	2	1.33	742631710	181395	20.72	4125	4350	3900	5360	2890	4125	4094.00	1.01	8636	4908	4516	4318	3926	3728	4417	3827	136	1235	500	2800	5	1	27255390	1139	-4.27	2.53	12	0.67	-978.00	1655.00	8059	20230515	-48.13	2136	20231031	95.69	5030	-16.90	20240326	3450	21.16	20240220	11330	-63.11	20230613	3070	36.16	20231031	0.71	N	115180	500	136 억	276416	N	N	N	N
63	20240522	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	15	2	0.36	477421520	118202	13.50	4125	4145	3900	5360	2890	4125	4039.03	1.01	12248	4908	4516	4318	3926	3728	4417	3827	136	1235	500	2800	5	1	27255390	1128	-4.23	2.50	12	0.43	-978.00	1655.00	8059	20230515	-48.63	2136	20231031	93.82	5030	-17.69	20240326	3450	20.00	20240220	11330	-63.46	20230613	3070	34.85	20231031	0.71	N	115180	500	136 억	276416	N	N	N	N
64	20240522	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-105	5	-2.55	401205115	99498	11.36	4125	4145	3900	5360	2890	4125	4032.29	1.01	3198	4908	4516	4318	3926	3728	4417	3827	136	1235	500	2800	5	1	27255390	1096	-4.11	2.43	12	0.37	-978.00	1655.00	8059	20230515	-50.12	2136	20231031	88.20	5030	-20.08	20240326	3450	16.52	20240220	11330	-64.52	20230613	3070	30.94	20231031	0.71	N	115180	500	136 억	276416	N	N	N	N
65	20240522	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-105	5	-2.55	89503215	22073	2.52	4125	4145	3900	5360	2890	4125	4054.87	1.01	1012	4908	4516	4318	3926	3728	4417	3827	136	1235	500	2800	5	1	27255390	1096	-4.11	2.43	12	0.08	-978.00	1655.00	8059	20230515	-50.12	2136	20231031	88.20	5030	-20.08	20240326	3450	16.52	20240220	11330	-64.52	20230613	3070	30.94	20231031	0.71	N	115180	500	136 억	276416	N	N	N	N
66	20240521	160719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-70	5	-1.67	3803211125	872132	1243.24	4155	4710	4120	5450	2940	4195	4361.12	1.16	-41856	4478	4336	4238	4096	3998	4287	4047	136	1255	500	2850	5	1	27255390	1124	-4.22	2.49	12	3.20	-978.00	1655.00	8178	20230512	-49.56	2136	20231031	93.12	5030	-17.99	20240326	3450	19.57	20240220	11330	-63.59	20230613	3070	34.36	20231031	0.71	N	115180	500	136 억	317220	N	N	N	N
67	20240521	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	10	2	0.24	3696507575	846393	1206.55	4155	4710	4120	5450	2940	4195	4367.37	1.16	-26749	4478	4336	4238	4096	3998	4287	4047	136	1255	500	2850	5	1	27255390	1146	-4.30	2.54	12	3.11	-978.00	1655.00	8178	20230512	-48.58	2136	20231031	96.86	5030	-16.40	20240326	3450	21.88	20240220	11330	-62.89	20230613	3070	36.97	20231031	0.71	N	115180	500	136 억	317220	N	N	N	N
68	20240521	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	80	2	1.91	3233222730	736249	1049.54	4155	4710	4120	5450	2940	4195	4391.48	1.16	-31979	4478	4336	4238	4096	3998	4287	4047	136	1255	500	2850	5	1	27255390	1165	-4.37	2.58	12	2.70	-978.00	1655.00	8178	20230512	-47.73	2136	20231031	100.14	5030	-15.01	20240326	3450	23.91	20240220	11330	-62.27	20230613	3070	39.25	20231031	0.71	N	115180	500	136 억	317220	N	N	N	N
69	20240521	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	65	2	1.55	274088460	64932	92.56	4155	4285	4120	5450	2940	4195	4221.16	1.16	15618	4478	4336	4238	4096	3998	4287	4047	136	1255	500	2850	5	1	27255390	1161	-4.36	2.57	12	0.24	-978.00	1655.00	8178	20230512	-47.91	2136	20231031	99.44	5030	-15.31	20240326	3450	23.48	20240220	11330	-62.40	20230613	3070	38.76	20231031	0.71	N	115180	500	136 억	317220	N	N	N	N
70	20240521	120724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-25	5	-0.60	76299395	18348	26.16	4155	4220	4120	5450	2940	4195	4158.46	1.16	-6005	4478	4336	4238	4096	3998	4287	4047	136	1255	500	2850	5	1	27255390	1137	-4.26	2.52	12	0.07	-978.00	1655.00	8178	20230512	-49.01	2136	20231031	95.22	5030	-17.10	20240326	3450	20.87	20240220	11330	-63.20	20230613	3070	35.83	20231031	0.71	N	115180	500	136 억	317220	N	N	N	N
71	20240521	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-30	5	-0.72	54499790	13100	18.67	4155	4220	4120	5450	2940	4195	4160.29	1.16	-3448	4478	4336	4238	4096	3998	4287	4047	136	1255	500	2850	5	1	27255390	1135	-4.26	2.52	12	0.05	-978.00	1655.00	8178	20230512	-49.07	2136	20231031	94.99	5030	-17.20	20240326	3450	20.72	20240220	11330	-63.24	20230613	3070	35.67	20231031	0.71	N	115180	500	136 억	317220	N	N	N	N
72	20240521	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-45	5	-1.07	51253530	12319	17.56	4155	4220	4120	5450	2940	4195	4160.53	1.16	-3161	4478	4336	4238	4096	3998	4287	4047	136	1255	500	2850	5	1	27255390	1131	-4.24	2.51	12	0.05	-978.00	1655.00	8178	20230512	-49.25	2136	20231031	94.29	5030	-17.50	20240326	3450	20.29	20240220	11330	-63.37	20230613	3070	35.18	20231031	0.71	N	115180	500	136 억	317220	N	N	N	N
73	20240521	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	5	2	0.12	7300215	1760	2.51	4155	4220	4120	5450	2940	4195	4147.85	1.16	-581	4478	4336	4238	4096	3998	4287	4047	136	1255	500	2850	5	1	27255390	1145	-4.29	2.54	12	0.01	-978.00	1655.00	8178	20230512	-48.64	2136	20231031	96.63	5030	-16.50	20240326	3450	21.74	20240220	11330	-62.93	20230613	3070	36.81	20231031	0.71	N	115180	500	136 억	317220	N	N	N	N
74	20240517	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	0	3	0.00	506740610	122123	153.08	4195	4300	4100	5490	2965	4230	4148.06	1.15	14607	4356	4292	4176	4112	3996	4325	4145	136	1260	500	2870	5	1	27255390	1153	-4.33	2.56	12	0.45	-978.00	1655.00	8393	20230510	-49.60	2136	20231031	98.03	5030	-15.90	20240326	3450	22.61	20240220	11330	-62.67	20230613	3070	37.79	20231031	0.71	N	115180	500	136 억	313454	N	N	N	N
75	20240517	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	0	3	0.00	468067275	113054	141.71	4195	4260	4100	5490	2965	4230	4140.21	1.15	16449	4356	4292	4176	4112	3996	4325	4145	136	1260	500	2870	5	1	27255390	1153	-4.33	2.56	12	0.41	-978.00	1655.00	8393	20230510	-49.60	2136	20231031	98.03	5030	-15.90	20240326	3450	22.61	20240220	11330	-62.67	20230613	3070	37.79	20231031	0.71	N	115180	500	136 억	313454	N	N	N	N
76	20240517	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-10	5	-0.24	445413315	107684	134.98	4195	4260	4100	5490	2965	4230	4136.30	1.15	14618	4356	4292	4176	4112	3996	4325	4145	136	1260	500	2870	5	1	27255390	1150	-4.31	2.55	12	0.40	-978.00	1655.00	8393	20230510	-49.72	2136	20231031	97.57	5030	-16.10	20240326	3450	22.32	20240220	11330	-62.75	20230613	3070	37.46	20231031	0.71	N	115180	500	136 억	313454	N	N	N	N
77	20240517	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	10	2	0.24	430855045	104252	130.68	4195	4250	4100	5490	2965	4230	4132.82	1.15	12982	4356	4292	4176	4112	3996	4325	4145	136	1260	500	2870	5	1	27255390	1156	-4.34	2.56	12	0.38	-978.00	1655.00	8393	20230510	-49.48	2136	20231031	98.50	5030	-15.71	20240326	3450	22.90	20240220	11330	-62.58	20230613	3070	38.11	20231031	0.71	N	115180	500	136 억	313454	N	N	N	N
78	20240517	120715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-40	5	-0.95	401991815	97418	122.11	4195	4225	4100	5490	2965	4230	4126.46	1.15	9086	4356	4292	4176	4112	3996	4325	4145	136	1260	500	2870	5	1	27255390	1142	-4.28	2.53	12	0.36	-978.00	1655.00	8393	20230510	-50.08	2136	20231031	96.16	5030	-16.70	20240326	3450	21.45	20240220	11330	-63.02	20230613	3070	36.48	20231031	0.71	N	115180	500	136 억	313454	N	N	N	N
79	20240517	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-115	5	-2.72	328872390	79822	100.06	4195	4200	4100	5490	2965	4230	4120.07	1.15	3247	4356	4292	4176	4112	3996	4325	4145	136	1260	500	2870	5	1	27255390	1122	-4.21	2.49	12	0.29	-978.00	1655.00	8393	20230510	-50.97	2136	20231031	92.65	5030	-18.19	20240326	3450	19.28	20240220	11330	-63.68	20230613	3070	34.04	20231031	0.71	N	115180	500	136 억	313454	N	N	N	N
80	20240517	100712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	-125	5	-2.96	314591330	76360	95.72	4195	4200	4100	5490	2965	4230	4119.84	1.15	3284	4356	4292	4176	4112	3996	4325	4145	136	1260	500	2870	5	1	27255390	1119	-4.20	2.48	12	0.28	-978.00	1655.00	8393	20230510	-51.09	2136	20231031	92.18	5030	-18.39	20240326	3450	18.99	20240220	11330	-63.77	20230613	3070	33.71	20231031	0.71	N	115180	500	136 억	313454	N	N	N	N
81	20240517	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-85	5	-2.01	41049750	9850	12.35	4195	4200	4105	5490	2965	4230	4167.49	1.15	1203	4356	4292	4176	4112	3996	4325	4145	136	1260	500	2870	5	1	27255390	1130	-4.24	2.50	12	0.04	-978.00	1655.00	8393	20230510	-50.61	2136	20231031	94.05	5030	-17.59	20240326	3450	20.14	20240220	11330	-63.42	20230613	3070	35.02	20231031	0.71	N	115180	500	136 억	313454	N	N	N	N
82	20240516	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	170	2	4.19	332132850	79744	43.93	4060	4240	4060	5270	2845	4060	4164.99	1.08	17769	4316	4187	4106	3977	3896	4147	3937	136	1210	500	2760	5	1	27255390	1153	-4.33	2.56	12	0.29	-978.00	1655.00	8393	20230510	-49.60	2136	20231031	98.03	5030	-15.90	20240326	3450	22.61	20240220	11330	-62.67	20230613	3070	37.79	20231031	0.71	N	115180	500	136 억	295164	N	N	N	N
83	20240516	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	120	2	2.96	307231340	73800	40.65	4060	4240	4060	5270	2845	4060	4163.03	1.08	17280	4316	4187	4106	3977	3896	4147	3937	136	1210	500	2760	5	1	27255390	1139	-4.27	2.53	12	0.27	-978.00	1655.00	8393	20230510	-50.20	2136	20231031	95.69	5030	-16.90	20240326	3450	21.16	20240220	11330	-63.11	20230613	3070	36.16	20231031	0.71	N	115180	500	136 억	295164	N	N	N	N
84	20240516	140715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	135	2	3.33	216192385	52150	28.73	4060	4210	4060	5270	2845	4060	4145.59	1.08	11967	4316	4187	4106	3977	3896	4147	3937	136	1210	500	2760	5	1	27255390	1143	-4.29	2.53	12	0.19	-978.00	1655.00	8393	20230510	-50.02	2136	20231031	96.40	5030	-16.60	20240326	3450	21.59	20240220	11330	-62.97	20230613	3070	36.64	20231031	0.71	N	115180	500	136 억	295164	N	N	N	N
85	20240516	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	130	2	3.20	202689600	48927	26.95	4060	4210	4060	5270	2845	4060	4142.69	1.08	11301	4316	4187	4106	3977	3896	4147	3937	136	1210	500	2760	5	1	27255390	1142	-4.28	2.53	12	0.18	-978.00	1655.00	8393	20230510	-50.08	2136	20231031	96.16	5030	-16.70	20240326	3450	21.45	20240220	11330	-63.02	20230613	3070	36.48	20231031	0.71	N	115180	500	136 억	295164	N	N	N	N
86	20240516	120708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	140	2	3.45	198674995	47969	26.42	4060	4210	4060	5270	2845	4060	4141.74	1.08	11432	4316	4187	4106	3977	3896	4147	3937	136	1210	500	2760	5	1	27255390	1145	-4.29	2.54	12	0.18	-978.00	1655.00	8393	20230510	-49.96	2136	20231031	96.63	5030	-16.50	20240326	3450	21.74	20240220	11330	-62.93	20230613	3070	36.81	20231031	0.71	N	115180	500	136 억	295164	N	N	N	N
87	20240516	110707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	105	2	2.59	161696125	39139	21.56	4060	4190	4060	5270	2845	4060	4131.33	1.08	7845	4316	4187	4106	3977	3896	4147	3937	136	1210	500	2760	5	1	27255390	1135	-4.26	2.52	12	0.14	-978.00	1655.00	8393	20230510	-50.38	2136	20231031	94.99	5030	-17.20	20240326	3450	20.72	20240220	11330	-63.24	20230613	3070	35.67	20231031	0.71	N	115180	500	136 억	295164	N	N	N	N
88	20240516	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	100	2	2.46	133552685	32388	17.84	4060	4190	4060	5270	2845	4060	4123.52	1.08	7224	4316	4187	4106	3977	3896	4147	3937	136	1210	500	2760	5	1	27255390	1134	-4.25	2.51	12	0.12	-978.00	1655.00	8393	20230510	-50.43	2136	20231031	94.76	5030	-17.30	20240326	3450	20.58	20240220	11330	-63.28	20230613	3070	35.50	20231031	0.71	N	115180	500	136 억	295164	N	N	N	N
89	20240516	090711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	40	2	0.99	4830130	1182	0.65	4060	4105	4060	5270	2845	4060	4086.40	1.08	-117	4316	4187	4106	3977	3896	4147	3937	136	1210	500	2760	5	1	27255390	1117	-4.19	2.48	12	0.00	-978.00	1655.00	8393	20230510	-51.15	2136	20231031	91.95	5030	-18.49	20240326	3450	18.84	20240220	11330	-63.81	20230613	3070	33.55	20231031	0.71	N	115180	500	136 억	295164	N	N	N	N
90	20240514	160718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-175	5	-4.13	726172110	178261	205.67	4235	4235	4025	5500	2965	4235	4073.65	1.09	-2960	4371	4302	4206	4137	4041	4255	4090	136	1265	500	2870	5	1	27255390	1107	-4.15	2.45	12	0.65	-978.00	1655.00	8393	20230510	-51.63	2136	20231031	90.07	5030	-19.28	20240326	3450	17.68	20240220	11580	-64.94	20230515	3070	32.25	20231031	0.73	N	115180	500	136 억	298124	N	N	N	N
91	20240514	150720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-155	5	-3.66	651302035	159877	184.46	4235	4235	4025	5500	2965	4235	4073.77	1.09	-3083	4371	4302	4206	4137	4041	4255	4090	136	1265	500	2870	5	1	27255390	1112	-4.17	2.47	12	0.59	-978.00	1655.00	8393	20230510	-51.39	2136	20231031	91.01	5030	-18.89	20240326	3450	18.26	20240220	11580	-64.77	20230515	3070	32.90	20231031	0.73	N	115180	500	136 억	298124	N	N	N	N
92	20240514	140718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-185	5	-4.37	545104665	133690	154.24	4235	4235	4025	5500	2965	4235	4077.38	1.09	7618	4371	4302	4206	4137	4041	4255	4090	136	1265	500	2870	5	1	27255390	1104	-4.14	2.45	12	0.49	-978.00	1655.00	8393	20230510	-51.75	2136	20231031	89.61	5030	-19.48	20240326	3450	17.39	20240220	11580	-65.03	20230515	3070	31.92	20231031	0.73	N	115180	500	136 억	298124	N	N	N	N
93	20240514	130720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-165	5	-3.90	439257250	107602	124.15	4235	4235	4025	5500	2965	4235	4082.24	1.09	14410	4371	4302	4206	4137	4041	4255	4090	136	1265	500	2870	5	1	27255390	1109	-4.16	2.46	12	0.39	-978.00	1655.00	8393	20230510	-51.51	2136	20231031	90.54	5030	-19.09	20240326	3450	17.97	20240220	11580	-64.85	20230515	3070	32.57	20231031	0.73	N	115180	500	136 억	298124	N	N	N	N
94	20240514	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-155	5	-3.66	193052730	46878	54.09	4235	4235	4065	5500	2965	4235	4118.19	1.09	-418	4371	4302	4206	4137	4041	4255	4090	136	1265	500	2870	5	1	27255390	1112	-4.17	2.47	12	0.17	-978.00	1655.00	8393	20230510	-51.39	2136	20231031	91.01	5030	-18.89	20240326	3450	18.26	20240220	11580	-64.77	20230515	3070	32.90	20231031	0.73	N	115180	500	136 억	298124	N	N	N	N
95	20240514	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-120	5	-2.83	111576110	26954	31.10	4235	4235	4070	5500	2965	4235	4139.50	1.09	-1954	4371	4302	4206	4137	4041	4255	4090	136	1265	500	2870	5	1	27255390	1122	-4.21	2.49	12	0.10	-978.00	1655.00	8393	20230510	-50.97	2136	20231031	92.65	5030	-18.19	20240326	3450	19.28	20240220	11580	-64.46	20230515	3070	34.04	20231031	0.73	N	115180	500	136 억	298124	N	N	N	N
96	20240514	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-55	5	-1.30	38324475	9182	10.59	4235	4235	4150	5500	2965	4235	4173.87	1.09	-2202	4371	4302	4206	4137	4041	4255	4090	136	1265	500	2870	5	1	27255390	1139	-4.27	2.53	12	0.03	-978.00	1655.00	8393	20230510	-50.20	2136	20231031	95.69	5030	-16.90	20240326	3450	21.16	20240220	11580	-63.90	20230515	3070	36.16	20231031	0.73	N	115180	500	136 억	298124	N	N	N	N
97	20240514	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-60	5	-1.42	4499560	1069	1.23	4235	4235	4175	5500	2965	4235	4209.13	1.09	-557	4371	4302	4206	4137	4041	4255	4090	136	1265	500	2870	5	1	27255390	1138	-4.27	2.52	12	0.00	-978.00	1655.00	8393	20230510	-50.26	2136	20231031	95.46	5030	-17.00	20240326	3450	21.01	20240220	11580	-63.95	20230515	3070	35.99	20231031	0.73	N	115180	500	136 억	298124	N	N	N	N
98	20240513	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-45	5	-1.05	362674085	86671	151.10	4275	4275	4110	5560	3000	4280	4184.49	1.09	1131	4413	4346	4283	4216	4153	4315	4185	136	1280	500	2910	5	1	27255390	1154	-4.33	2.56	12	0.32	-978.00	1655.00	8393	20230510	-49.54	2136	20231031	98.27	5030	-15.81	20240326	3450	22.75	20240220	11580	-63.43	20230515	3070	37.95	20231031	0.73	N	115180	500	136 억	295813	N	N	N	N
99	20240513	150718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-95	5	-2.22	341232135	81574	142.22	4275	4275	4110	5560	3000	4280	4183.10	1.09	3340	4413	4346	4283	4216	4153	4315	4185	136	1280	500	2910	5	1	27255390	1141	-4.28	2.53	12	0.30	-978.00	1655.00	8393	20230510	-50.14	2136	20231031	95.93	5030	-16.80	20240326	3450	21.30	20240220	11580	-63.86	20230515	3070	36.32	20231031	0.73	N	115180	500	136 억	295813	N	N	N	N
100	20240513	140718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-85	5	-1.99	234106365	55879	97.42	4275	4275	4150	5560	3000	4280	4189.52	1.09	660	4413	4346	4283	4216	4153	4315	4185	136	1280	500	2910	5	1	27255390	1143	-4.29	2.53	12	0.21	-978.00	1655.00	8393	20230510	-50.02	2136	20231031	96.40	5030	-16.60	20240326	3450	21.59	20240220	11580	-63.77	20230515	3070	36.64	20231031	0.73	N	115180	500	136 억	295813	N	N	N	N
101	20240513	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-60	5	-1.40	218874130	52260	91.11	4275	4275	4150	5560	3000	4280	4188.18	1.09	2071	4413	4346	4283	4216	4153	4315	4185	136	1280	500	2910	5	1	27255390	1150	-4.31	2.55	12	0.19	-978.00	1655.00	8393	20230510	-49.72	2136	20231031	97.57	5030	-16.10	20240326	3450	22.32	20240220	11580	-63.56	20230515	3070	37.46	20231031	0.73	N	115180	500	136 억	295813	N	N	N	N
102	20240513	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-55	5	-1.29	195195275	46641	81.31	4275	4275	4150	5560	3000	4280	4185.06	1.09	4087	4413	4346	4283	4216	4153	4315	4185	136	1280	500	2910	5	1	27255390	1152	-4.32	2.55	12	0.17	-978.00	1655.00	8393	20230510	-49.66	2136	20231031	97.80	5030	-16.00	20240326	3450	22.46	20240220	11580	-63.51	20230515	3070	37.62	20231031	0.73	N	115180	500	136 억	295813	N	N	N	N
103	20240513	110715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-85	5	-1.99	160426495	38387	66.92	4275	4275	4150	5560	3000	4280	4179.19	1.09	3326	4413	4346	4283	4216	4153	4315	4185	136	1280	500	2910	5	1	27255390	1143	-4.29	2.53	12	0.14	-978.00	1655.00	8393	20230510	-50.02	2136	20231031	96.40	5030	-16.60	20240326	3450	21.59	20240220	11580	-63.77	20230515	3070	36.64	20231031	0.73	N	115180	500	136 억	295813	N	N	N	N
104	20240513	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-75	5	-1.75	47440160	11299	19.70	4275	4275	4165	5560	3000	4280	4198.62	1.09	-1187	4413	4346	4283	4216	4153	4315	4185	136	1280	500	2910	5	1	27255390	1146	-4.30	2.54	12	0.04	-978.00	1655.00	8393	20230510	-49.90	2136	20231031	96.86	5030	-16.40	20240326	3450	21.88	20240220	11580	-63.69	20230515	3070	36.97	20231031	0.73	N	115180	500	136 억	295813	N	N	N	N
105	20240513	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-40	5	-0.93	1168005	275	0.48	4275	4275	4240	5560	3000	4280	4247.29	1.09	-26	4413	4346	4283	4216	4153	4315	4185	136	1280	500	2910	5	1	27255390	1156	-4.34	2.56	12	0.00	-978.00	1655.00	8393	20230510	-49.48	2136	20231031	98.50	5030	-15.71	20240326	3450	22.90	20240220	11580	-63.39	20230515	3070	38.11	20231031	0.73	N	115180	500	136 억	295813	N	N	N	N
106	20240510	160655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-10	5	-0.23	243993310	57317	121.10	4325	4350	4220	5570	3005	4290	4256.91	1.12	-9032	4460	4375	4325	4240	4190	4350	4215	136	1280	500	2910	5	1	27255390	1167	-4.38	2.59	12	0.21	-978.00	1655.00	8393	20230510	-49.01	2136	20231031	100.37	5030	-14.91	20240326	3450	24.06	20240220	12060	-64.51	20230510	3070	39.41	20231031	0.72	N	115180	500	136 억	304595	N	N	N	N
107	20240510	150701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-50	5	-1.17	223682935	52559	111.05	4325	4350	4220	5570	3005	4290	4255.84	1.12	-6949	4460	4375	4325	4240	4190	4350	4215	136	1280	500	2910	5	1	27255390	1156	-4.34	2.56	12	0.19	-978.00	1655.00	8393	20230510	-49.48	2136	20231031	98.50	5030	-15.71	20240326	3450	22.90	20240220	12060	-64.84	20230510	3070	38.11	20231031	0.72	N	115180	500	136 억	304595	N	N	N	N
108	20240510	140705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-70	5	-1.63	180590720	42384	89.55	4325	4350	4220	5570	3005	4290	4260.82	1.12	-3882	4460	4375	4325	4240	4190	4350	4215	136	1280	500	2910	5	1	27255390	1150	-4.31	2.55	12	0.16	-978.00	1655.00	8393	20230510	-49.72	2136	20231031	97.57	5030	-16.10	20240326	3450	22.32	20240220	12060	-65.01	20230510	3070	37.46	20231031	0.72	N	115180	500	136 억	304595	N	N	N	N
109	20240510	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-65	5	-1.52	163551485	38354	81.03	4325	4350	4225	5570	3005	4290	4264.26	1.12	-3467	4460	4375	4325	4240	4190	4350	4215	136	1280	500	2910	5	1	27255390	1152	-4.32	2.55	12	0.14	-978.00	1655.00	8393	20230510	-49.66	2136	20231031	97.80	5030	-16.00	20240326	3450	22.46	20240220	12060	-64.97	20230510	3070	37.62	20231031	0.72	N	115180	500	136 억	304595	N	N	N	N
110	20240510	120654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-40	5	-0.93	139238650	32620	68.92	4325	4350	4230	5570	3005	4290	4268.51	1.12	-2260	4460	4375	4325	4240	4190	4350	4215	136	1280	500	2910	5	1	27255390	1158	-4.35	2.57	12	0.12	-978.00	1655.00	8393	20230510	-49.36	2136	20231031	98.97	5030	-15.51	20240326	3450	23.19	20240220	12060	-64.76	20230510	3070	38.44	20231031	0.72	N	115180	500	136 억	304595	N	N	N	N
111	20240510	110657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-15	5	-0.35	117980320	27619	58.35	4325	4350	4230	5570	3005	4290	4271.71	1.12	-1645	4460	4375	4325	4240	4190	4350	4215	136	1280	500	2910	5	1	27255390	1165	-4.37	2.58	12	0.10	-978.00	1655.00	8393	20230510	-49.06	2136	20231031	100.14	5030	-15.01	20240326	3450	23.91	20240220	12060	-64.55	20230510	3070	39.25	20231031	0.72	N	115180	500	136 억	304595	N	N	N	N
112	20240510	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-40	5	-0.93	103341830	24188	51.10	4325	4350	4230	5570	3005	4290	4272.44	1.12	-331	4460	4375	4325	4240	4190	4350	4215	136	1280	500	2910	5	1	27255390	1158	-4.35	2.57	12	0.09	-978.00	1655.00	8393	20230510	-49.36	2136	20231031	98.97	5030	-15.51	20240326	3450	23.19	20240220	12060	-64.76	20230510	3070	38.44	20231031	0.72	N	115180	500	136 억	304595	N	N	N	N
113	20240510	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	60	2	1.40	3182055	736	1.56	4325	4350	4295	5570	3005	4290	4323.44	1.12	-259	4460	4375	4325	4240	4190	4350	4215	136	1280	500	2910	5	1	27255390	1186	-4.45	2.63	12	0.00	-978.00	1655.00	8393	20230510	-48.17	2136	20231031	103.65	5030	-13.52	20240326	3450	26.09	20240220	12060	-63.93	20230510	3070	41.69	20231031	0.72	N	115180	500	136 억	304595	N	N	N	N
114	20240509	160710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-95	5	-2.17	203679720	47231	79.36	4410	4410	4275	5700	3070	4385	4312.42	1.20	-21384	4568	4476	4418	4326	4268	4447	4297	136	1315	500	2980	5	1	27255390	1169	-4.39	2.59	12	0.17	-978.00	1655.00	8393	20230510	-48.89	2136	20231031	100.84	5030	-14.71	20240326	3450	24.35	20240220	12060	-64.43	20230510	3070	39.74	20231031	0.72	N	115180	500	136 억	325979	N	N	N	N
115	20240509	150711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-70	5	-1.60	181622225	42100	70.74	4410	4410	4275	5700	3070	4385	4314.07	1.20	-19955	4568	4476	4418	4326	4268	4447	4297	136	1315	500	2980	5	1	27255390	1176	-4.41	2.61	12	0.15	-978.00	1655.00	8393	20230510	-48.59	2136	20231031	102.01	5030	-14.21	20240326	3450	25.07	20240220	12060	-64.22	20230510	3070	40.55	20231031	0.72	N	115180	500	136 억	325979	N	N	N	N
116	20240509	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-85	5	-1.94	163489165	37872	63.64	4410	4410	4275	5700	3070	4385	4316.89	1.20	-17152	4568	4476	4418	4326	4268	4447	4297	136	1315	500	2980	5	1	27255390	1172	-4.40	2.60	12	0.14	-978.00	1655.00	8393	20230510	-48.77	2136	20231031	101.31	5030	-14.51	20240326	3450	24.64	20240220	12060	-64.34	20230510	3070	40.07	20231031	0.72	N	115180	500	136 억	325979	N	N	N	N
117	20240509	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-90	5	-2.05	142542895	32990	55.43	4410	4410	4275	5700	3070	4385	4320.79	1.20	-15455	4568	4476	4418	4326	4268	4447	4297	136	1315	500	2980	5	1	27255390	1171	-4.39	2.60	12	0.12	-978.00	1655.00	8393	20230510	-48.83	2136	20231031	101.08	5030	-14.61	20240326	3450	24.49	20240220	12060	-64.39	20230510	3070	39.90	20231031	0.72	N	115180	500	136 억	325979	N	N	N	N
118	20240509	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-95	5	-2.17	123371805	28523	47.93	4410	4410	4275	5700	3070	4385	4325.34	1.20	-13155	4568	4476	4418	4326	4268	4447	4297	136	1315	500	2980	5	1	27255390	1169	-4.39	2.59	12	0.10	-978.00	1655.00	8393	20230510	-48.89	2136	20231031	100.84	5030	-14.71	20240326	3450	24.35	20240220	12060	-64.43	20230510	3070	39.74	20231031	0.72	N	115180	500	136 억	325979	N	N	N	N
119	20240509	110646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-40	5	-0.91	44847520	10309	17.32	4410	4410	4325	5700	3070	4385	4350.33	1.20	-3115	4568	4476	4418	4326	4268	4447	4297	136	1315	500	2980	5	1	27255390	1184	-4.44	2.63	12	0.04	-978.00	1655.00	8393	20230510	-48.23	2136	20231031	103.42	5030	-13.62	20240326	3450	25.94	20240220	12060	-63.97	20230510	3070	41.53	20231031	0.72	N	115180	500	136 억	325979	N	N	N	N
120	20240509	100650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-35	5	-0.80	39097105	8981	15.09	4410	4410	4330	5700	3070	4385	4353.31	1.20	-2823	4568	4476	4418	4326	4268	4447	4297	136	1315	500	2980	5	1	27255390	1186	-4.45	2.63	12	0.03	-978.00	1655.00	8393	20230510	-48.17	2136	20231031	103.65	5030	-13.52	20240326	3450	26.09	20240220	12060	-63.93	20230510	3070	41.69	20231031	0.72	N	115180	500	136 억	325979	N	N	N	N
121	20240509	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	0	3	0.00	4565570	1041	1.75	4410	4410	4380	5700	3070	4385	4385.75	1.20	-725	4568	4476	4418	4326	4268	4447	4297	136	1315	500	2980	5	1	27255390	1195	-4.48	2.65	12	0.00	-978.00	1655.00	8393	20230510	-47.75	2136	20231031	105.29	5030	-12.82	20240326	3450	27.10	20240220	12060	-63.64	20230510	3070	42.83	20231031	0.72	N	115180	500	136 억	325979	N	N	N	N
122	20240508	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-115	5	-2.56	261689040	59511	41.73	4490	4510	4360	5850	3150	4500	4397.32	1.29	-22410	4653	4576	4428	4351	4203	4615	4390	136	1350	500	3060	5	1	27255390	1195	-4.48	2.65	12	0.22	-978.00	1655.00	8393	20230510	-47.75	2136	20231031	105.29	5030	-12.82	20240326	3450	27.10	20240220	12060	-63.64	20230510	3070	42.83	20231031	0.72	N	115180	500	136 억	352742	N	N	N	N
123	20240508	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-115	5	-2.56	240215785	54611	38.29	4490	4510	4360	5850	3150	4500	4398.67	1.29	-21490	4653	4576	4428	4351	4203	4615	4390	136	1350	500	3060	5	1	27255390	1195	-4.48	2.65	12	0.20	-978.00	1655.00	8393	20230510	-47.75	2136	20231031	105.29	5030	-12.82	20240326	3450	27.10	20240220	12060	-63.64	20230510	3070	42.83	20231031	0.72	N	115180	500	136 억	352742	N	N	N	N
124	20240508	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-75	5	-1.67	194778560	44274	31.04	4490	4510	4360	5850	3150	4500	4399.39	1.29	-22649	4653	4576	4428	4351	4203	4615	4390	136	1350	500	3060	5	1	27255390	1206	-4.52	2.67	12	0.16	-978.00	1655.00	8393	20230510	-47.28	2136	20231031	107.16	5030	-12.03	20240326	3450	28.26	20240220	12060	-63.31	20230510	3070	44.14	20231031	0.72	N	115180	500	136 억	352742	N	N	N	N
125	20240508	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-105	5	-2.33	185886430	42255	29.63	4490	4510	4360	5850	3150	4500	4399.16	1.29	-23033	4653	4576	4428	4351	4203	4615	4390	136	1350	500	3060	5	1	27255390	1198	-4.49	2.66	12	0.16	-978.00	1655.00	8393	20230510	-47.63	2136	20231031	105.76	5030	-12.62	20240326	3450	27.39	20240220	12060	-63.56	20230510	3070	43.16	20231031	0.72	N	115180	500	136 억	352742	N	N	N	N
126	20240508	120642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-90	5	-2.00	151285605	34364	24.10	4490	4510	4360	5850	3150	4500	4402.44	1.29	-18893	4653	4576	4428	4351	4203	4615	4390	136	1350	500	3060	5	1	27255390	1202	-4.51	2.66	12	0.13	-978.00	1655.00	8393	20230510	-47.46	2136	20231031	106.46	5030	-12.33	20240326	3450	27.83	20240220	12060	-63.43	20230510	3070	43.65	20231031	0.72	N	115180	500	136 억	352742	N	N	N	N
127	20240508	110719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-135	5	-3.00	132681950	30117	21.12	4490	4510	4360	5850	3150	4500	4405.55	1.29	-17513	4653	4576	4428	4351	4203	4615	4390	136	1350	500	3060	5	1	27255390	1190	-4.46	2.64	12	0.11	-978.00	1655.00	8393	20230510	-47.99	2136	20231031	104.35	5030	-13.22	20240326	3450	26.52	20240220	12060	-63.81	20230510	3070	42.18	20231031	0.72	N	115180	500	136 억	352742	N	N	N	N
128	20240508	100649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-75	5	-1.67	79717535	18054	12.66	4490	4510	4375	5850	3150	4500	4415.51	1.29	-9279	4653	4576	4428	4351	4203	4615	4390	136	1350	500	3060	5	1	27255390	1206	-4.52	2.67	12	0.07	-978.00	1655.00	8393	20230510	-47.28	2136	20231031	107.16	5030	-12.03	20240326	3450	28.26	20240220	12060	-63.31	20230510	3070	44.14	20231031	0.72	N	115180	500	136 억	352742	N	N	N	N
129	20240508	090650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	-5	5	-0.11	4255085	952	0.67	4490	4510	4455	5850	3150	4500	4469.63	1.29	-54	4653	4576	4428	4351	4203	4615	4390	136	1350	500	3060	5	1	27255390	1225	-4.60	2.72	12	0.00	-978.00	1655.00	8393	20230510	-46.44	2136	20231031	110.44	5030	-10.64	20240326	3450	30.29	20240220	12060	-62.73	20230510	3070	46.42	20231031	0.72	N	115180	500	136 억	352742	N	N	N	N
130	20240503	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-45	5	-1.03	290592070	67182	172.84	4370	4420	4280	5660	3055	4360	4325.46	1.12	7923	4436	4397	4326	4287	4216	4417	4307	136	1300	500	2960	5	1	27255390	1176	-4.41	2.61	12	0.25	-978.00	1655.00	8560	20230427	-49.59	2136	20231031	102.01	5030	-14.21	20240326	3450	25.07	20240220	12060	-64.22	20230510	3070	40.55	20231031	0.70	N	115180	500	136 억	304515	N	N	N	N
131	20240503	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-35	5	-0.80	208917820	48213	124.04	4370	4420	4280	5660	3055	4360	4333.23	1.12	-2742	4436	4397	4326	4287	4216	4417	4307	136	1300	500	2960	5	1	27255390	1179	-4.42	2.61	12	0.18	-978.00	1655.00	8560	20230427	-49.47	2136	20231031	102.48	5030	-14.02	20240326	3450	25.36	20240220	12060	-64.14	20230510	3070	40.88	20231031	0.70	N	115180	500	136 억	304515	N	N	N	N
132	20240503	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-5	5	-0.11	201490590	46501	119.64	4370	4420	4280	5660	3055	4360	4333.04	1.12	-2594	4436	4397	4326	4287	4216	4417	4307	136	1300	500	2960	5	1	27255390	1187	-4.45	2.63	12	0.17	-978.00	1655.00	8560	20230427	-49.12	2136	20231031	103.89	5030	-13.42	20240326	3450	26.23	20240220	12060	-63.89	20230510	3070	41.86	20231031	0.70	N	115180	500	136 억	304515	N	N	N	N
133	20240503	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-5	5	-0.11	135264065	31178	80.21	4370	4420	4280	5660	3055	4360	4338.45	1.12	-740	4436	4397	4326	4287	4216	4417	4307	136	1300	500	2960	5	1	27255390	1187	-4.45	2.63	12	0.11	-978.00	1655.00	8560	20230427	-49.12	2136	20231031	103.89	5030	-13.42	20240326	3450	26.23	20240220	12060	-63.89	20230510	3070	41.86	20231031	0.70	N	115180	500	136 억	304515	N	N	N	N
134	20240503	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-45	5	-1.03	123084470	28355	72.95	4370	4420	4280	5660	3055	4360	4340.84	1.12	791	4436	4397	4326	4287	4216	4417	4307	136	1300	500	2960	5	1	27255390	1176	-4.41	2.61	12	0.10	-978.00	1655.00	8560	20230427	-49.59	2136	20231031	102.01	5030	-14.21	20240326	3450	25.07	20240220	12060	-64.22	20230510	3070	40.55	20231031	0.70	N	115180	500	136 억	304515	N	N	N	N
135	20240503	110659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-40	5	-0.92	56709960	12946	33.31	4370	4420	4280	5660	3055	4360	4380.50	1.12	-670	4436	4397	4326	4287	4216	4417	4307	136	1300	500	2960	5	1	27255390	1177	-4.42	2.61	12	0.05	-978.00	1655.00	8560	20230427	-49.53	2136	20231031	102.25	5030	-14.12	20240326	3450	25.22	20240220	12060	-64.18	20230510	3070	40.72	20231031	0.70	N	115180	500	136 억	304515	N	N	N	N
136	20240503	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	55	2	1.26	34121385	7772	20.00	4370	4420	4280	5660	3055	4360	4390.30	1.12	-643	4436	4397	4326	4287	4216	4417	4307	136	1300	500	2960	5	1	27255390	1203	-4.51	2.67	12	0.03	-978.00	1655.00	8560	20230427	-48.42	2136	20231031	106.69	5030	-12.23	20240326	3450	27.97	20240220	12060	-63.39	20230510	3070	43.81	20231031	0.70	N	115180	500	136 억	304515	N	N	N	N
137	20240503	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	20	2	0.46	1663325	377	0.97	4370	4420	4370	5660	3055	4360	4412.00	1.12	30	4436	4397	4326	4287	4216	4417	4307	136	1300	500	2960	5	1	27255390	1194	-4.48	2.65	12	0.00	-978.00	1655.00	8560	20230427	-48.83	2136	20231031	105.06	5030	-12.92	20240326	3450	26.96	20240220	12060	-63.68	20230510	3070	42.67	20231031	0.70	N	115180	500	136 억	304515	N	N	N	N
138	20240502	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	25	2	0.58	167405090	38868	66.64	4340	4365	4255	5630	3035	4335	4305.08	1.11	3406	4495	4415	4345	4265	4195	4455	4305	136	1295	500	2940	5	1	27255390	1188	-4.46	2.63	12	0.14	-978.00	1655.00	8769	20230425	-50.28	2136	20231031	104.12	5030	-13.32	20240326	3450	26.38	20240220	12060	-63.85	20230510	3070	42.02	20231031	0.68	N	115180	500	136 억	301679	N	N	N	N
139	20240502	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	20	2	0.46	155595070	36156	61.99	4340	4365	4255	5630	3035	4335	4303.44	1.11	3311	4495	4415	4345	4265	4195	4455	4305	136	1295	500	2940	5	1	27255390	1187	-4.45	2.63	12	0.13	-978.00	1655.00	8769	20230425	-50.34	2136	20231031	103.89	5030	-13.42	20240326	3450	26.23	20240220	12060	-63.89	20230510	3070	41.86	20231031	0.68	N	115180	500	136 억	301679	N	N	N	N
140	20240502	140651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-20	5	-0.46	122096680	28445	48.77	4340	4360	4255	5630	3035	4335	4292.38	1.11	466	4495	4415	4345	4265	4195	4455	4305	136	1295	500	2940	5	1	27255390	1176	-4.41	2.61	12	0.10	-978.00	1655.00	8769	20230425	-50.79	2136	20231031	102.01	5030	-14.21	20240326	3450	25.07	20240220	12060	-64.22	20230510	3070	40.55	20231031	0.68	N	115180	500	136 억	301679	N	N	N	N
141	20240502	130651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-15	5	-0.35	118534530	27617	47.35	4340	4360	4255	5630	3035	4335	4292.09	1.11	328	4495	4415	4345	4265	4195	4455	4305	136	1295	500	2940	5	1	27255390	1177	-4.42	2.61	12	0.10	-978.00	1655.00	8769	20230425	-50.74	2136	20231031	102.25	5030	-14.12	20240326	3450	25.22	20240220	12060	-64.18	20230510	3070	40.72	20231031	0.68	N	115180	500	136 억	301679	N	N	N	N
142	20240502	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	0	3	0.00	92158335	21453	36.78	4340	4360	4255	5630	3035	4335	4295.83	1.11	-463	4495	4415	4345	4265	4195	4455	4305	136	1295	500	2940	5	1	27255390	1182	-4.43	2.62	12	0.08	-978.00	1655.00	8769	20230425	-50.56	2136	20231031	102.95	5030	-13.82	20240326	3450	25.65	20240220	12060	-64.05	20230510	3070	41.21	20231031	0.68	N	115180	500	136 억	301679	N	N	N	N
143	20240502	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-75	5	-1.73	74767665	17421	29.87	4340	4360	4255	5630	3035	4335	4291.81	1.11	-740	4495	4415	4345	4265	4195	4455	4305	136	1295	500	2940	5	1	27255390	1161	-4.36	2.57	12	0.06	-978.00	1655.00	8769	20230425	-51.42	2136	20231031	99.44	5030	-15.31	20240326	3450	23.48	20240220	12060	-64.68	20230510	3070	38.76	20231031	0.68	N	115180	500	136 억	301679	N	N	N	N
144	20240502	100645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-30	5	-0.69	57660030	13414	23.00	4340	4360	4255	5630	3035	4335	4298.50	1.11	-509	4495	4415	4345	4265	4195	4455	4305	136	1295	500	2940	5	1	27255390	1173	-4.40	2.60	12	0.05	-978.00	1655.00	8769	20230425	-50.91	2136	20231031	101.54	5030	-14.41	20240326	3450	24.78	20240220	12060	-64.30	20230510	3070	40.23	20231031	0.68	N	115180	500	136 억	301679	N	N	N	N
145	20240502	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-35	5	-0.81	19453165	4530	7.77	4340	4360	4255	5630	3035	4335	4294.30	1.11	836	4495	4415	4345	4265	4195	4455	4305	136	1295	500	2940	5	1	27255390	1172	-4.40	2.60	12	0.02	-978.00	1655.00	8769	20230425	-50.96	2136	20231031	101.31	5030	-14.51	20240326	3450	24.64	20240220	12060	-64.34	20230510	3070	40.07	20231031	0.68	N	115180	500	136 억	301679	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History