KissMeData/235980/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	-190	5	-2.16	2746404250	320081	42.62	8720	8880	8460	11420	6160	8790	8580.28	5.97	-37883	9990	9390	9090	8490	8190	9240	8340	168	2630	500	6150	10	1	33580695	2888	-5.58	4.08	12	0.95	-1542.00	2106.00	20967	20230602	-58.98	6110	20231226	40.75	17240	-50.12	20240325	6260	37.38	20240108	23900	-64.02	20230602	6110	40.75	20231226	1.26	N	235980	500	167 억	2004434	N	N	5	N	N
3	20240531	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8530	-260	5	-2.96	2623678160	305787	40.72	8720	8880	8460	11420	6160	8790	8580.06	5.97	-37182	9990	9390	9090	8490	8190	9240	8340	168	2630	500	6150	10	1	33580695	2864	-5.53	4.05	12	0.91	-1542.00	2106.00	20967	20230602	-59.32	6110	20231226	39.61	17240	-50.52	20240325	6260	36.26	20240108	23900	-64.31	20230602	6110	39.61	20231226	1.26	N	235980	500	167 억	2004434	N	N	0	N	N
4	20240531	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8520	-270	5	-3.07	2377069020	276856	36.87	8720	8880	8460	11420	6160	8790	8585.92	5.97	-42982	9990	9390	9090	8490	8190	9240	8340	168	2630	500	6150	10	1	33580695	2861	-5.53	4.05	12	0.82	-1542.00	2106.00	20967	20230602	-59.36	6110	20231226	39.44	17240	-50.58	20240325	6260	36.10	20240108	23900	-64.35	20230602	6110	39.44	20231226	1.26	N	235980	500	167 억	2004434	N	N	0	N	N
5	20240531	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8550	-240	5	-2.73	2187078840	254635	33.91	8720	8880	8460	11420	6160	8790	8589.05	5.97	-44641	9990	9390	9090	8490	8190	9240	8340	168	2630	500	6150	10	1	33580695	2871	-5.54	4.06	12	0.76	-1542.00	2106.00	20967	20230602	-59.22	6110	20231226	39.93	17240	-50.41	20240325	6260	36.58	20240108	23900	-64.23	20230602	6110	39.93	20231226	1.26	N	235980	500	167 억	2004434	N	N	0	N	N
6	20240531	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8550	-240	5	-2.73	1840520220	213896	28.48	8720	8880	8500	11420	6160	8790	8604.71	5.97	-36191	9990	9390	9090	8490	8190	9240	8340	168	2630	500	6150	10	1	33580695	2871	-5.54	4.06	12	0.64	-1542.00	2106.00	20967	20230602	-59.22	6110	20231226	39.93	17240	-50.41	20240325	6260	36.58	20240108	23900	-64.23	20230602	6110	39.93	20231226	1.26	N	235980	500	167 억	2004434	N	N	0	N	N
7	20240531	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	-160	5	-1.82	1620081620	188137	25.05	8720	8880	8500	11420	6160	8790	8611.15	5.97	-36882	9990	9390	9090	8490	8190	9240	8340	168	2630	500	6150	10	1	33580695	2898	-5.60	4.10	12	0.56	-1542.00	2106.00	20967	20230602	-58.84	6110	20231226	41.24	17240	-49.94	20240325	6260	37.86	20240108	23900	-63.89	20230602	6110	41.24	20231226	1.26	N	235980	500	167 억	2004434	N	N	0	N	N
8	20240531	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	-190	5	-2.16	1272938940	147871	19.69	8720	8880	8500	11420	6160	8790	8608.40	5.97	-36253	9990	9390	9090	8490	8190	9240	8340	168	2630	500	6150	10	1	33580695	2888	-5.58	4.08	12	0.44	-1542.00	2106.00	20967	20230602	-58.98	6110	20231226	40.75	17240	-50.12	20240325	6260	37.38	20240108	23900	-64.02	20230602	6110	40.75	20231226	1.26	N	235980	500	167 억	2004434	N	N	0	N	N
9	20240531	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8640	-150	5	-1.71	328057230	37895	5.05	8720	8880	8590	11420	6160	8790	8656.89	5.97	-9701	9990	9390	9090	8490	8190	9240	8340	168	2630	500	6150	10	1	33580695	2901	-5.60	4.10	12	0.11	-1542.00	2106.00	20967	20230602	-58.79	6110	20231226	41.41	17240	-49.88	20240325	6260	38.02	20240108	23900	-63.85	20230602	6110	41.41	20231226	1.26	N	235980	500	167 억	2004434	N	N	0	N	N
10	20240530	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-540	5	-5.79	6918963590	749019	225.03	9420	9690	8790	12120	6540	9330	9237.85	6.38	-139315	9596	9462	9236	9102	8876	9530	9170	168	2790	500	6530	10	1	33580695	2952	-5.70	4.17	12	2.23	-1542.00	2106.00	20967	20230602	-58.08	6110	20231226	43.86	17240	-49.01	20240325	6260	40.42	20240108	23900	-63.22	20230602	6110	43.86	20231226	1.19	N	235980	500	167 억	2143079	N	N	18	N	N
11	20240530	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-510	5	-5.47	6623767870	715558	214.98	9420	9690	8810	12120	6540	9330	9256.63	6.38	-128597	9596	9462	9236	9102	8876	9530	9170	168	2790	500	6530	10	1	33580695	2962	-5.72	4.19	12	2.13	-1542.00	2106.00	20967	20230602	-57.93	6110	20231226	44.35	17240	-48.84	20240325	6260	40.89	20240108	23900	-63.10	20230602	6110	44.35	20231226	1.19	N	235980	500	167 억	2143079	N	N	18	N	N
12	20240530	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-120	5	-1.29	4466536780	474626	142.59	9420	9690	9170	12120	6540	9330	9410.91	6.38	-93894	9596	9462	9236	9102	8876	9530	9170	168	2790	500	6530	10	1	33580695	3093	-5.97	4.37	12	1.41	-1542.00	2106.00	20967	20230602	-56.07	6110	20231226	50.74	17240	-46.58	20240325	6260	47.12	20240108	23900	-61.46	20230602	6110	50.74	20231226	1.19	N	235980	500	167 억	2143079	N	N	18	N	N
13	20240530	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	60	2	0.64	3175607730	335264	100.72	9420	9690	9300	12120	6540	9330	9472.62	6.38	-69002	9596	9462	9236	9102	8876	9530	9170	168	2790	500	6530	10	1	33580695	3153	-6.09	4.46	12	1.00	-1542.00	2106.00	20967	20230602	-55.22	6110	20231226	53.68	17240	-45.53	20240325	6260	50.00	20240108	23900	-60.71	20230602	6110	53.68	20231226	1.19	N	235980	500	167 억	2143079	N	N	18	N	N
14	20240530	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	110	2	1.18	2704116420	285023	85.63	9420	9690	9300	12120	6540	9330	9488.22	6.38	-53384	9596	9462	9236	9102	8876	9530	9170	168	2790	500	6530	10	1	33580695	3170	-6.12	4.48	12	0.85	-1542.00	2106.00	20967	20230602	-54.98	6110	20231226	54.50	17240	-45.24	20240325	6260	50.80	20240108	23900	-60.50	20230602	6110	54.50	20231226	1.19	N	235980	500	167 억	2143079	N	N	18	N	N
15	20240530	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	200	2	2.14	2455506140	258731	77.73	9420	9690	9300	12120	6540	9330	9491.55	6.38	-35681	9596	9462	9236	9102	8876	9530	9170	168	2790	500	6530	10	1	33580695	3200	-6.18	4.53	12	0.77	-1542.00	2106.00	20967	20230602	-54.55	6110	20231226	55.97	17240	-44.72	20240325	6260	52.24	20240108	23900	-60.13	20230602	6110	55.97	20231226	1.19	N	235980	500	167 억	2143079	N	N	18	N	N
16	20240530	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	60	2	0.64	1946734840	205317	61.68	9420	9690	9300	12120	6540	9330	9482.76	6.38	-37172	9596	9462	9236	9102	8876	9530	9170	168	2790	500	6530	10	1	33580695	3153	-6.09	4.46	12	0.61	-1542.00	2106.00	20967	20230602	-55.22	6110	20231226	53.68	17240	-45.53	20240325	6260	50.00	20240108	23900	-60.71	20230602	6110	53.68	20231226	1.19	N	235980	500	167 억	2143079	N	N	18	N	N
17	20240530	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	90	2	0.96	515283030	54838	16.48	9420	9540	9300	12120	6540	9330	9398.40	6.38	-14426	9596	9462	9236	9102	8876	9530	9170	168	2790	500	6530	10	1	33580695	3163	-6.11	4.47	12	0.16	-1542.00	2106.00	20967	20230602	-55.07	6110	20231226	54.17	17240	-45.36	20240325	6260	50.48	20240108	23900	-60.59	20230602	6110	54.17	20231226	1.19	N	235980	500	167 억	2143079	N	N	18	N	N
18	20240529	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	160	2	1.74	3040920290	330852	45.82	9160	9370	9010	11920	6420	9170	9190.68	6.54	-59475	10056	9612	9206	8762	8356	9835	8985	168	2750	500	6410	10	1	33580695	3133	-6.05	4.43	12	0.99	-1542.00	2106.00	20967	20230602	-55.50	6110	20231226	52.70	17240	-45.88	20240325	6260	49.04	20240108	23900	-60.96	20230602	6110	52.70	20231226	1.18	N	235980	500	167 억	2195661	N	N	18	N	N
19	20240529	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	90	2	0.98	2897984080	315496	43.69	9160	9370	9010	11920	6420	9170	9185.51	6.54	-56903	10056	9612	9206	8762	8356	9835	8985	168	2750	500	6410	10	1	33580695	3110	-6.01	4.40	12	0.94	-1542.00	2106.00	20967	20230602	-55.84	6110	20231226	51.55	17240	-46.29	20240325	6260	47.92	20240108	23900	-61.26	20230602	6110	51.55	20231226	1.18	N	235980	500	167 억	2195661	N	N	28	N	N
20	20240529	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	130	2	1.42	2178806810	237747	32.93	9160	9370	9010	11920	6420	9170	9164.38	6.54	-35520	10056	9612	9206	8762	8356	9835	8985	168	2750	500	6410	10	1	33580695	3123	-6.03	4.42	12	0.71	-1542.00	2106.00	20967	20230602	-55.64	6110	20231226	52.21	17240	-46.06	20240325	6260	48.56	20240108	23900	-61.09	20230602	6110	52.21	20231226	1.18	N	235980	500	167 억	2195661	N	N	28	N	N
21	20240529	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	10	2	0.11	1551769000	170022	23.55	9160	9280	9010	11920	6420	9170	9126.74	6.54	-29320	10056	9612	9206	8762	8356	9835	8985	168	2750	500	6410	10	1	33580695	3083	-5.95	4.36	12	0.51	-1542.00	2106.00	20967	20230602	-56.22	6110	20231226	50.25	17240	-46.75	20240325	6260	46.65	20240108	23900	-61.59	20230602	6110	50.25	20231226	1.18	N	235980	500	167 억	2195661	N	N	28	N	N
22	20240529	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	0	3	0.00	1141473570	125164	17.33	9160	9280	9010	11920	6420	9170	9119.62	6.54	-33046	10056	9612	9206	8762	8356	9835	8985	168	2750	500	6410	10	1	33580695	3079	-5.95	4.35	12	0.37	-1542.00	2106.00	20967	20230602	-56.26	6110	20231226	50.08	17240	-46.81	20240325	6260	46.49	20240108	23900	-61.63	20230602	6110	50.08	20231226	1.18	N	235980	500	167 억	2195661	N	N	28	N	N
23	20240529	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	10	2	0.11	909726350	99876	13.83	9160	9280	9010	11920	6420	9170	9108.25	6.54	-20512	10056	9612	9206	8762	8356	9835	8985	168	2750	500	6410	10	1	33580695	3083	-5.95	4.36	12	0.30	-1542.00	2106.00	20967	20230602	-56.22	6110	20231226	50.25	17240	-46.75	20240325	6260	46.65	20240108	23900	-61.59	20230602	6110	50.25	20231226	1.18	N	235980	500	167 억	2195661	N	N	28	N	N
24	20240529	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-60	5	-0.65	714137920	78438	10.86	9160	9280	9010	11920	6420	9170	9104.06	6.54	-14211	10056	9612	9206	8762	8356	9835	8985	168	2750	500	6410	10	1	33580695	3059	-5.91	4.33	12	0.23	-1542.00	2106.00	20967	20230602	-56.55	6110	20231226	49.10	17240	-47.16	20240325	6260	45.53	20240108	23900	-61.88	20230602	6110	49.10	20231226	1.18	N	235980	500	167 억	2195661	N	N	28	N	N
25	20240529	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-100	5	-1.09	153682980	16943	2.35	9160	9160	9010	11920	6420	9170	9067.53	6.54	-3299	10056	9612	9206	8762	8356	9835	8985	168	2750	500	6410	10	1	33580695	3046	-5.88	4.31	12	0.05	-1542.00	2106.00	20967	20230602	-56.74	6110	20231226	48.45	17240	-47.39	20240325	6260	44.89	20240108	23900	-62.05	20230602	6110	48.45	20231226	1.18	N	235980	500	167 억	2195661	N	N	28	N	N
26	20240528	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	350	2	3.97	6646621330	718823	309.81	8900	9650	8800	11460	6180	8820	9246.64	6.56	1827	9173	8996	8643	8466	8113	9085	8555	168	2640	500	6170	10	1	33580695	3079	-5.95	4.35	12	2.14	-1542.00	2106.00	20967	20230602	-56.26	6110	20231226	50.08	17240	-46.81	20240325	6260	46.49	20240108	23900	-61.63	20230602	6110	50.08	20231226	1.19	N	235980	500	167 억	2203014	N	N	28	N	N
27	20240528	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	380	2	4.31	6310110270	682063	293.96	8900	9650	8800	11460	6180	8820	9251.51	6.56	10854	9173	8996	8643	8466	8113	9085	8555	168	2640	500	6170	10	1	33580695	3089	-5.97	4.37	12	2.03	-1542.00	2106.00	20967	20230602	-56.12	6110	20231226	50.57	17240	-46.64	20240325	6260	46.96	20240108	23900	-61.51	20230602	6110	50.57	20231226	1.19	N	235980	500	167 억	2203014	N	N	73	N	N
28	20240528	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	480	2	5.44	5631830560	608414	262.22	8900	9650	8800	11460	6180	8820	9256.58	6.56	20114	9173	8996	8643	8466	8113	9085	8555	168	2640	500	6170	10	1	33580695	3123	-6.03	4.42	12	1.81	-1542.00	2106.00	20967	20230602	-55.64	6110	20231226	52.21	17240	-46.06	20240325	6260	48.56	20240108	23900	-61.09	20230602	6110	52.21	20231226	1.19	N	235980	500	167 억	2203014	N	N	73	N	N
29	20240528	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	630	2	7.14	5075334100	549125	236.67	8900	9650	8800	11460	6180	8820	9242.58	6.56	32965	9173	8996	8643	8466	8113	9085	8555	168	2640	500	6170	10	1	33580695	3173	-6.13	4.49	12	1.64	-1542.00	2106.00	20967	20230602	-54.93	6110	20231226	54.66	17240	-45.19	20240325	6260	50.96	20240108	23900	-60.46	20230602	6110	54.66	20231226	1.19	N	235980	500	167 억	2203014	N	N	73	N	N
30	20240528	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	480	2	5.44	2560077290	283011	121.97	8900	9300	8800	11460	6180	8820	9045.86	6.56	25861	9173	8996	8643	8466	8113	9085	8555	168	2640	500	6170	10	1	33580695	3123	-6.03	4.42	12	0.84	-1542.00	2106.00	20967	20230602	-55.64	6110	20231226	52.21	17240	-46.06	20240325	6260	48.56	20240108	23900	-61.09	20230602	6110	52.21	20231226	1.19	N	235980	500	167 억	2203014	N	N	73	N	N
31	20240528	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	210	2	2.38	1408028590	157487	67.88	8900	9080	8800	11460	6180	8820	8940.60	6.56	-10607	9173	8996	8643	8466	8113	9085	8555	168	2640	500	6170	10	1	33580695	3032	-5.86	4.29	12	0.47	-1542.00	2106.00	20967	20230602	-56.93	6110	20231226	47.79	17240	-47.62	20240325	6260	44.25	20240108	23900	-62.22	20230602	6110	47.79	20231226	1.19	N	235980	500	167 억	2203014	N	N	73	N	N
32	20240528	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	90	2	1.02	906284940	101681	43.82	8900	9030	8800	11460	6180	8820	8913.02	6.56	-17953	9173	8996	8643	8466	8113	9085	8555	168	2640	500	6170	10	1	33580695	2992	-5.78	4.23	12	0.30	-1542.00	2106.00	20967	20230602	-57.50	6110	20231226	45.83	17240	-48.32	20240325	6260	42.33	20240108	23900	-62.72	20230602	6110	45.83	20231226	1.19	N	235980	500	167 억	2203014	N	N	73	N	N
33	20240528	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	130	2	1.47	266202570	29934	12.90	8900	8950	8800	11460	6180	8820	8892.98	6.56	-3453	9173	8996	8643	8466	8113	9085	8555	168	2640	500	6170	10	1	33580695	3005	-5.80	4.25	12	0.09	-1542.00	2106.00	20967	20230602	-57.31	6110	20231226	46.48	17240	-48.09	20240325	6260	42.97	20240108	23900	-62.55	20230602	6110	46.48	20231226	1.19	N	235980	500	167 억	2203014	N	N	73	N	N
34	20240527	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	320	2	3.76	1957281610	227344	134.10	8420	8820	8290	11050	5950	8500	8608.76	6.55	4958	8826	8662	8466	8302	8106	8745	8385	168	2550	500	5950	10	1	33580695	2962	-5.72	4.19	12	0.68	-1542.00	2106.00	20967	20230602	-57.93	6110	20231226	44.35	17240	-48.84	20240325	6260	40.89	20240108	23900	-63.10	20230602	6110	44.35	20231226	1.15	N	235980	500	167 억	2198071	N	N	73	N	N
35	20240527	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	230	2	2.71	1721289470	200473	118.25	8420	8800	8290	11050	5950	8500	8586.14	6.55	-3909	8826	8662	8466	8302	8106	8745	8385	168	2550	500	5950	10	1	33580695	2932	-5.66	4.15	12	0.60	-1542.00	2106.00	20967	20230602	-58.36	6110	20231226	42.88	17240	-49.36	20240325	6260	39.46	20240108	23900	-63.47	20230602	6110	42.88	20231226	1.15	N	235980	500	167 억	2198071	N	N	44	N	N
36	20240527	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8660	160	2	1.88	1387871260	162237	95.70	8420	8760	8290	11050	5950	8500	8554.59	6.55	-5528	8826	8662	8466	8302	8106	8745	8385	168	2550	500	5950	10	1	33580695	2908	-5.62	4.11	12	0.48	-1542.00	2106.00	20967	20230602	-58.70	6110	20231226	41.73	17240	-49.77	20240325	6260	38.34	20240108	23900	-63.77	20230602	6110	41.73	20231226	1.15	N	235980	500	167 억	2198071	N	N	44	N	N
37	20240527	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	10	2	0.12	1191098240	139410	82.23	8420	8760	8290	11050	5950	8500	8543.85	6.55	-8358	8826	8662	8466	8302	8106	8745	8385	168	2550	500	5950	10	1	33580695	2858	-5.52	4.04	12	0.42	-1542.00	2106.00	20967	20230602	-59.41	6110	20231226	39.28	17240	-50.64	20240325	6260	35.94	20240108	23900	-64.39	20230602	6110	39.28	20231226	1.15	N	235980	500	167 억	2198071	N	N	44	N	N
38	20240527	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	-20	5	-0.24	1064227320	124475	73.42	8420	8760	8290	11050	5950	8500	8549.73	6.55	-12401	8826	8662	8466	8302	8106	8745	8385	168	2550	500	5950	10	1	33580695	2848	-5.50	4.03	12	0.37	-1542.00	2106.00	20967	20230602	-59.56	6110	20231226	38.79	17240	-50.81	20240325	6260	35.46	20240108	23900	-64.52	20230602	6110	38.79	20231226	1.15	N	235980	500	167 억	2198071	N	N	44	N	N
39	20240527	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	-40	5	-0.47	904724690	105603	62.29	8420	8760	8290	11050	5950	8500	8567.23	6.55	-10157	8826	8662	8466	8302	8106	8745	8385	168	2550	500	5950	10	1	33580695	2841	-5.49	4.02	12	0.31	-1542.00	2106.00	20967	20230602	-59.65	6110	20231226	38.46	17240	-50.93	20240325	6260	35.14	20240108	23900	-64.60	20230602	6110	38.46	20231226	1.15	N	235980	500	167 억	2198071	N	N	44	N	N
40	20240527	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8670	170	2	2.00	609414220	71040	41.90	8420	8760	8290	11050	5950	8500	8578.47	6.55	-6	8826	8662	8466	8302	8106	8745	8385	168	2550	500	5950	10	1	33580695	2911	-5.62	4.12	12	0.21	-1542.00	2106.00	20967	20230602	-58.65	6110	20231226	41.90	17240	-49.71	20240325	6260	38.50	20240108	23900	-63.72	20230602	6110	41.90	20231226	1.15	N	235980	500	167 억	2198071	N	N	44	N	N
41	20240527	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8490	-10	5	-0.12	142206400	16958	10.00	8420	8490	8290	11050	5950	8500	8385.80	6.55	1327	8826	8662	8466	8302	8106	8745	8385	168	2550	500	5950	10	1	33580695	2851	-5.51	4.03	12	0.05	-1542.00	2106.00	20967	20230602	-59.51	6110	20231226	38.95	17240	-50.75	20240325	6260	35.62	20240108	23900	-64.48	20230602	6110	38.95	20231226	1.15	N	235980	500	167 억	2198071	N	N	44	N	N
42	20240524	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	20	2	0.24	1417287980	167952	56.87	8410	8630	8270	11020	5940	8480	8438.38	6.57	-10830	9140	8810	8540	8210	7940	8975	8375	168	2540	500	5930	10	1	33580695	2854	-5.51	4.04	12	0.50	-1542.00	2106.00	20967	20230602	-59.46	6110	20231226	39.12	17240	-50.70	20240325	6260	35.78	20240108	23900	-64.44	20230602	6110	39.12	20231226	1.14	N	235980	500	167 억	2207332	N	N	44	N	N
43	20240524	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8580	100	2	1.18	1317507250	156252	52.91	8410	8630	8270	11020	5940	8480	8431.78	6.57	-10528	9140	8810	8540	8210	7940	8975	8375	168	2540	500	5930	10	1	33580695	2881	-5.56	4.07	12	0.47	-1542.00	2106.00	20967	20230602	-59.08	6110	20231226	40.43	17240	-50.23	20240325	6260	37.06	20240108	23900	-64.10	20230602	6110	40.43	20231226	1.14	N	235980	500	167 억	2207332	N	N	21	N	N
44	20240524	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	-20	5	-0.24	1011785420	120409	40.77	8410	8560	8270	11020	5940	8480	8402.58	6.57	-8502	9140	8810	8540	8210	7940	8975	8375	168	2540	500	5930	10	1	33580695	2841	-5.49	4.02	12	0.36	-1542.00	2106.00	20967	20230602	-59.65	6110	20231226	38.46	17240	-50.93	20240325	6260	35.14	20240108	23900	-64.60	20230602	6110	38.46	20231226	1.14	N	235980	500	167 억	2207332	N	N	21	N	N
45	20240524	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	-80	5	-0.94	877384020	104422	35.36	8410	8560	8270	11020	5940	8480	8401.91	6.57	-4448	9140	8810	8540	8210	7940	8975	8375	168	2540	500	5930	10	1	33580695	2821	-5.45	3.99	12	0.31	-1542.00	2106.00	20967	20230602	-59.94	6110	20231226	37.48	17240	-51.28	20240325	6260	34.19	20240108	23900	-64.85	20230602	6110	37.48	20231226	1.14	N	235980	500	167 억	2207332	N	N	21	N	N
46	20240524	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8490	10	2	0.12	699221450	83270	28.20	8410	8560	8270	11020	5940	8480	8396.53	6.57	-607	9140	8810	8540	8210	7940	8975	8375	168	2540	500	5930	10	1	33580695	2851	-5.51	4.03	12	0.25	-1542.00	2106.00	20967	20230602	-59.51	6110	20231226	38.95	17240	-50.75	20240325	6260	35.62	20240108	23900	-64.48	20230602	6110	38.95	20231226	1.14	N	235980	500	167 억	2207332	N	N	21	N	N
47	20240524	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	20	2	0.24	599263830	71507	24.21	8410	8560	8270	11020	5940	8480	8379.78	6.57	3015	9140	8810	8540	8210	7940	8975	8375	168	2540	500	5930	10	1	33580695	2854	-5.51	4.04	12	0.21	-1542.00	2106.00	20967	20230602	-59.46	6110	20231226	39.12	17240	-50.70	20240325	6260	35.78	20240108	23900	-64.44	20230602	6110	39.12	20231226	1.14	N	235980	500	167 억	2207332	N	N	21	N	N
48	20240524	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	-140	5	-1.65	399847500	47929	16.23	8410	8450	8270	11020	5940	8480	8341.03	6.57	5922	9140	8810	8540	8210	7940	8975	8375	168	2540	500	5930	10	1	33580695	2801	-5.41	3.96	12	0.14	-1542.00	2106.00	20967	20230602	-60.22	6110	20231226	36.50	17240	-51.62	20240325	6260	33.23	20240108	23900	-65.10	20230602	6110	36.50	20231226	1.14	N	235980	500	167 억	2207332	N	N	21	N	N
49	20240524	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	-80	5	-0.94	112859450	13472	4.56	8410	8450	8330	11020	5940	8480	8373.34	6.57	-2146	9140	8810	8540	8210	7940	8975	8375	168	2540	500	5930	10	1	33580695	2821	-5.45	3.99	12	0.04	-1542.00	2106.00	20967	20230602	-59.94	6110	20231226	37.48	17240	-51.28	20240325	6260	34.19	20240108	23900	-64.85	20230602	6110	37.48	20231226	1.14	N	235980	500	167 억	2207332	N	N	21	N	N
50	20240523	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	130	2	1.56	2517726850	293681	144.96	8350	8870	8270	10850	5850	8350	8573.01	6.73	-53543	8770	8560	8290	8080	7810	8425	7945	168	2500	500	5840	10	1	33580695	2848	-5.50	4.03	12	0.87	-1542.00	2106.00	20967	20230602	-59.56	6110	20231226	38.79	17240	-50.81	20240325	6260	35.46	20240108	23900	-64.52	20230602	6110	38.79	20231226	1.13	N	235980	500	167 억	2260876	N	N	21	N	N
51	20240523	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	50	2	0.60	2400602110	279830	138.12	8350	8870	8270	10850	5850	8350	8578.79	6.73	-46234	8770	8560	8290	8080	7810	8425	7945	168	2500	500	5840	10	1	33580695	2821	-5.45	3.99	12	0.83	-1542.00	2106.00	20967	20230602	-59.94	6110	20231226	37.48	17240	-51.28	20240325	6260	34.19	20240108	23900	-64.85	20230602	6110	37.48	20231226	1.13	N	235980	500	167 억	2260876	N	N	19	N	N
52	20240523	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	40	2	0.48	2227354500	259099	127.89	8350	8870	8270	10850	5850	8350	8596.54	6.73	-47541	8770	8560	8290	8080	7810	8425	7945	168	2500	500	5840	10	1	33580695	2817	-5.44	3.98	12	0.77	-1542.00	2106.00	20967	20230602	-59.98	6110	20231226	37.32	17240	-51.33	20240325	6260	34.03	20240108	23900	-64.90	20230602	6110	37.32	20231226	1.13	N	235980	500	167 억	2260876	N	N	19	N	N
53	20240523	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	10	2	0.12	2141555490	248868	122.84	8350	8870	8270	10850	5850	8350	8605.19	6.73	-48152	8770	8560	8290	8080	7810	8425	7945	168	2500	500	5840	10	1	33580695	2807	-5.42	3.97	12	0.74	-1542.00	2106.00	20967	20230602	-60.13	6110	20231226	36.82	17240	-51.51	20240325	6260	33.55	20240108	23900	-65.02	20230602	6110	36.82	20231226	1.13	N	235980	500	167 억	2260876	N	N	19	N	N
54	20240523	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	80	2	0.96	2009475500	233082	115.05	8350	8870	8270	10850	5850	8350	8621.32	6.73	-50539	8770	8560	8290	8080	7810	8425	7945	168	2500	500	5840	10	1	33580695	2831	-5.47	4.00	12	0.69	-1542.00	2106.00	20967	20230602	-59.79	6110	20231226	37.97	17240	-51.10	20240325	6260	34.66	20240108	23900	-64.73	20230602	6110	37.97	20231226	1.13	N	235980	500	167 억	2260876	N	N	19	N	N
55	20240523	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	70	2	0.84	1864231910	215794	106.52	8350	8870	8270	10850	5850	8350	8638.94	6.73	-43640	8770	8560	8290	8080	7810	8425	7945	168	2500	500	5840	10	1	33580695	2827	-5.46	4.00	12	0.64	-1542.00	2106.00	20967	20230602	-59.84	6110	20231226	37.81	17240	-51.16	20240325	6260	34.50	20240108	23900	-64.77	20230602	6110	37.81	20231226	1.13	N	235980	500	167 억	2260876	N	N	19	N	N
56	20240523	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8570	220	2	2.63	1562554710	180170	88.93	8350	8870	8270	10850	5850	8350	8672.67	6.73	-45572	8770	8560	8290	8080	7810	8425	7945	168	2500	500	5840	10	1	33580695	2878	-5.56	4.07	12	0.54	-1542.00	2106.00	20967	20230602	-59.13	6110	20231226	40.26	17240	-50.29	20240325	6260	36.90	20240108	23900	-64.14	20230602	6110	40.26	20231226	1.13	N	235980	500	167 억	2260876	N	N	19	N	N
57	20240523	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-30	5	-0.36	95137660	11376	5.62	8350	8490	8270	10850	5850	8350	8363.02	6.73	-844	8770	8560	8290	8080	7810	8425	7945	168	2500	500	5840	10	1	33580695	2794	-5.40	3.95	12	0.03	-1542.00	2106.00	20967	20230602	-60.32	6110	20231226	36.17	17240	-51.74	20240325	6260	32.91	20240108	23900	-65.19	20230602	6110	36.17	20231226	1.13	N	235980	500	167 억	2260876	N	N	19	N	N
58	20240522	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	-110	5	-1.30	1679301680	202003	125.96	8460	8500	8020	10990	5930	8460	8313.20	6.65	28953	8673	8566	8493	8386	8313	8530	8350	168	2530	500	5920	10	1	33580695	2804	-5.42	3.96	12	0.60	-1542.00	2106.00	20967	20230602	-60.18	6110	20231226	36.66	17240	-51.57	20240325	6260	33.39	20240108	23900	-65.06	20230602	6110	36.66	20231226	1.16	N	235980	500	167 억	2231871	N	N	19	N	N
59	20240522	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	-130	5	-1.54	1616093850	194424	121.24	8460	8500	8020	10990	5930	8460	8312.21	6.65	28856	8673	8566	8493	8386	8313	8530	8350	168	2530	500	5920	10	1	33580695	2797	-5.40	3.96	12	0.58	-1542.00	2106.00	20967	20230602	-60.27	6110	20231226	36.33	17240	-51.68	20240325	6260	33.07	20240108	23900	-65.15	20230602	6110	36.33	20231226	1.16	N	235980	500	167 억	2231871	N	N	20	N	N
60	20240522	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-200	5	-2.36	1409201310	169531	105.71	8460	8500	8020	10990	5930	8460	8312.35	6.65	24309	8673	8566	8493	8386	8313	8530	8350	168	2530	500	5920	10	1	33580695	2774	-5.36	3.92	12	0.50	-1542.00	2106.00	20967	20230602	-60.60	6110	20231226	35.19	17240	-52.09	20240325	6260	31.95	20240108	23900	-65.44	20230602	6110	35.19	20231226	1.16	N	235980	500	167 억	2231871	N	N	20	N	N
61	20240522	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-150	5	-1.77	1295221380	155781	97.14	8460	8500	8020	10990	5930	8460	8314.37	6.65	20990	8673	8566	8493	8386	8313	8530	8350	168	2530	500	5920	10	1	33580695	2791	-5.39	3.95	12	0.46	-1542.00	2106.00	20967	20230602	-60.37	6110	20231226	36.01	17240	-51.80	20240325	6260	32.75	20240108	23900	-65.23	20230602	6110	36.01	20231226	1.16	N	235980	500	167 억	2231871	N	N	20	N	N
62	20240522	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	-160	5	-1.89	1166326880	140328	87.50	8460	8500	8020	10990	5930	8460	8311.43	6.65	21589	8673	8566	8493	8386	8313	8530	8350	168	2530	500	5920	10	1	33580695	2787	-5.38	3.94	12	0.42	-1542.00	2106.00	20967	20230602	-60.41	6110	20231226	35.84	17240	-51.86	20240325	6260	32.59	20240108	23900	-65.27	20230602	6110	35.84	20231226	1.16	N	235980	500	167 억	2231871	N	N	20	N	N
63	20240522	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-150	5	-1.77	852973650	102395	63.85	8460	8500	8020	10990	5930	8460	8330.23	6.65	17843	8673	8566	8493	8386	8313	8530	8350	168	2530	500	5920	10	1	33580695	2791	-5.39	3.95	12	0.30	-1542.00	2106.00	20967	20230602	-60.37	6110	20231226	36.01	17240	-51.80	20240325	6260	32.75	20240108	23900	-65.23	20230602	6110	36.01	20231226	1.16	N	235980	500	167 억	2231871	N	N	20	N	N
64	20240522	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	-130	5	-1.54	751998680	90263	56.28	8460	8500	8020	10990	5930	8460	8331.20	6.65	15768	8673	8566	8493	8386	8313	8530	8350	168	2530	500	5920	10	1	33580695	2797	-5.40	3.96	12	0.27	-1542.00	2106.00	20967	20230602	-60.27	6110	20231226	36.33	17240	-51.68	20240325	6260	33.07	20240108	23900	-65.15	20230602	6110	36.33	20231226	1.16	N	235980	500	167 억	2231871	N	N	20	N	N
65	20240522	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	-60	5	-0.71	193801760	23052	14.37	8460	8500	8320	10990	5930	8460	8407.16	6.65	329	8673	8566	8493	8386	8313	8530	8350	168	2530	500	5920	10	1	33580695	2821	-5.45	3.99	12	0.07	-1542.00	2106.00	20967	20230602	-59.94	6110	20231226	37.48	17240	-51.28	20240325	6260	34.19	20240108	23900	-64.85	20230602	6110	37.48	20231226	1.16	N	235980	500	167 억	2231871	N	N	20	N	N
66	20240521	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	-140	5	-1.63	1350297060	159512	63.90	8600	8600	8420	11180	6020	8600	8465.18	6.65	-1642	8753	8676	8573	8496	8393	8625	8445	168	2580	500	6020	10	1	33580695	2841	-5.49	4.02	12	0.48	-1542.00	2106.00	20967	20230602	-59.65	6110	20231226	38.46	17240	-50.93	20240325	6260	35.14	20240108	23900	-64.60	20230602	6110	38.46	20231226	1.17	N	235980	500	167 억	2233688	N	N	20	N	N
67	20240521	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	-170	5	-1.98	1264057120	149294	59.81	8600	8600	8420	11180	6020	8600	8466.90	6.65	-5878	8753	8676	8573	8496	8393	8625	8445	168	2580	500	6020	10	1	33580695	2831	-5.47	4.00	12	0.44	-1542.00	2106.00	20967	20230602	-59.79	6110	20231226	37.97	17240	-51.10	20240325	6260	34.66	20240108	23900	-64.73	20230602	6110	37.97	20231226	1.17	N	235980	500	167 억	2233688	N	N	394	N	N
68	20240521	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	-170	5	-1.98	1077083990	127135	50.93	8600	8600	8420	11180	6020	8600	8471.97	6.65	-6396	8753	8676	8573	8496	8393	8625	8445	168	2580	500	6020	10	1	33580695	2831	-5.47	4.00	12	0.38	-1542.00	2106.00	20967	20230602	-59.79	6110	20231226	37.97	17240	-51.10	20240325	6260	34.66	20240108	23900	-64.73	20230602	6110	37.97	20231226	1.17	N	235980	500	167 억	2233688	N	N	394	N	N
69	20240521	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	-150	5	-1.74	958970440	113155	45.33	8600	8600	8420	11180	6020	8600	8474.84	6.65	-8690	8753	8676	8573	8496	8393	8625	8445	168	2580	500	6020	10	1	33580695	2838	-5.48	4.01	12	0.34	-1542.00	2106.00	20967	20230602	-59.70	6110	20231226	38.30	17240	-50.99	20240325	6260	34.98	20240108	23900	-64.64	20230602	6110	38.30	20231226	1.17	N	235980	500	167 억	2233688	N	N	394	N	N
70	20240521	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	-170	5	-1.98	789981760	93185	37.33	8600	8600	8420	11180	6020	8600	8477.56	6.65	-10850	8753	8676	8573	8496	8393	8625	8445	168	2580	500	6020	10	1	33580695	2831	-5.47	4.00	12	0.28	-1542.00	2106.00	20967	20230602	-59.79	6110	20231226	37.97	17240	-51.10	20240325	6260	34.66	20240108	23900	-64.73	20230602	6110	37.97	20231226	1.17	N	235980	500	167 억	2233688	N	N	394	N	N
71	20240521	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	-100	5	-1.16	616922750	72765	29.15	8600	8600	8420	11180	6020	8600	8478.29	6.65	-9466	8753	8676	8573	8496	8393	8625	8445	168	2580	500	6020	10	1	33580695	2854	-5.51	4.04	12	0.22	-1542.00	2106.00	20967	20230602	-59.46	6110	20231226	39.12	17240	-50.70	20240325	6260	35.78	20240108	23900	-64.44	20230602	6110	39.12	20231226	1.17	N	235980	500	167 억	2233688	N	N	394	N	N
72	20240521	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8460	-140	5	-1.63	458408470	54070	21.66	8600	8600	8420	11180	6020	8600	8478.06	6.65	-7023	8753	8676	8573	8496	8393	8625	8445	168	2580	500	6020	10	1	33580695	2841	-5.49	4.02	12	0.16	-1542.00	2106.00	20967	20230602	-59.65	6110	20231226	38.46	17240	-50.93	20240325	6260	35.14	20240108	23900	-64.60	20230602	6110	38.46	20231226	1.17	N	235980	500	167 억	2233688	N	N	394	N	N
73	20240521	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	-90	5	-1.05	36381980	4257	1.71	8600	8600	8510	11180	6020	8600	8546.39	6.65	-683	8753	8676	8573	8496	8393	8625	8445	168	2580	500	6020	10	1	33580695	2858	-5.52	4.04	12	0.01	-1542.00	2106.00	20967	20230602	-59.41	6110	20231226	39.28	17240	-50.64	20240325	6260	35.94	20240108	23900	-64.39	20230602	6110	39.28	20231226	1.17	N	235980	500	167 억	2233688	N	N	394	N	N
74	20240517	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8690	-150	5	-1.70	1936651900	223305	76.58	8830	8880	8410	11490	6190	8840	8672.65	6.64	2371	9526	9182	8996	8652	8466	9090	8560	168	2650	500	6180	10	1	33580695	2918	-5.64	4.13	12	0.66	-1542.00	2106.00	20967	20230602	-58.55	6110	20231226	42.23	17240	-49.59	20240325	6260	38.82	20240108	23900	-63.64	20230602	6110	42.23	20231226	1.21	N	235980	500	167 억	2230815	N	N	1209	N	N
75	20240517	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	-120	5	-1.36	1857564510	214210	73.46	8830	8880	8410	11490	6190	8840	8671.68	6.64	5169	9526	9182	8996	8652	8466	9090	8560	168	2650	500	6180	10	1	33580695	2928	-5.65	4.14	12	0.64	-1542.00	2106.00	20967	20230602	-58.41	6110	20231226	42.72	17240	-49.42	20240325	6260	39.30	20240108	23900	-63.51	20230602	6110	42.72	20231226	1.21	N	235980	500	167 억	2230815	N	N	71	N	N
76	20240517	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-100	5	-1.13	1702999780	196482	67.38	8830	8880	8410	11490	6190	8840	8667.44	6.64	5311	9526	9182	8996	8652	8466	9090	8560	168	2650	500	6180	10	1	33580695	2935	-5.67	4.15	12	0.59	-1542.00	2106.00	20967	20230602	-58.32	6110	20231226	43.04	17240	-49.30	20240325	6260	39.62	20240108	23900	-63.43	20230602	6110	43.04	20231226	1.21	N	235980	500	167 억	2230815	N	N	71	N	N
77	20240517	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-90	5	-1.02	1562306440	180398	61.86	8830	8880	8410	11490	6190	8840	8660.31	6.64	7835	9526	9182	8996	8652	8466	9090	8560	168	2650	500	6180	10	1	33580695	2938	-5.67	4.15	12	0.54	-1542.00	2106.00	20967	20230602	-58.27	6110	20231226	43.21	17240	-49.25	20240325	6260	39.78	20240108	23900	-63.39	20230602	6110	43.21	20231226	1.21	N	235980	500	167 억	2230815	N	N	71	N	N
78	20240517	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	-80	5	-0.90	1437991260	166140	56.97	8830	8880	8410	11490	6190	8840	8655.27	6.64	5995	9526	9182	8996	8652	8466	9090	8560	168	2650	500	6180	10	1	33580695	2942	-5.68	4.16	12	0.49	-1542.00	2106.00	20967	20230602	-58.22	6110	20231226	43.37	17240	-49.19	20240325	6260	39.94	20240108	23900	-63.35	20230602	6110	43.37	20231226	1.21	N	235980	500	167 억	2230815	N	N	71	N	N
79	20240517	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	0	3	0.00	1273221900	147298	50.51	8830	8880	8410	11490	6190	8840	8643.82	6.64	3858	9526	9182	8996	8652	8466	9090	8560	168	2650	500	6180	10	1	33580695	2969	-5.73	4.20	12	0.44	-1542.00	2106.00	20967	20230602	-57.84	6110	20231226	44.68	17240	-48.72	20240325	6260	41.21	20240108	23900	-63.01	20230602	6110	44.68	20231226	1.21	N	235980	500	167 억	2230815	N	N	71	N	N
80	20240517	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-100	5	-1.13	1064225540	123485	42.35	8830	8880	8410	11490	6190	8840	8618.22	6.64	-1372	9526	9182	8996	8652	8466	9090	8560	168	2650	500	6180	10	1	33580695	2935	-5.67	4.15	12	0.37	-1542.00	2106.00	20967	20230602	-58.32	6110	20231226	43.04	17240	-49.30	20240325	6260	39.62	20240108	23900	-63.43	20230602	6110	43.04	20231226	1.21	N	235980	500	167 억	2230815	N	N	71	N	N
81	20240517	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8680	-160	5	-1.81	267928020	30640	10.51	8830	8880	8680	11490	6190	8840	8744.32	6.64	-6086	9526	9182	8996	8652	8466	9090	8560	168	2650	500	6180	10	1	33580695	2915	-5.63	4.12	12	0.09	-1542.00	2106.00	20967	20230602	-58.60	6110	20231226	42.06	17240	-49.65	20240325	6260	38.66	20240108	23900	-63.68	20230602	6110	42.06	20231226	1.21	N	235980	500	167 억	2230815	N	N	71	N	N
82	20240516	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	-130	5	-1.45	2648191760	291190	114.05	9130	9340	8810	11660	6280	8970	9095.35	6.75	-34263	9276	9122	8976	8822	8676	9050	8750	168	2690	500	6270	10	1	33580695	2969	-5.73	4.20	12	0.87	-1542.00	2106.00	20967	20230602	-57.84	6110	20231226	44.68	17240	-48.72	20240325	6260	41.21	20240108	23900	-63.01	20230602	6110	44.68	20231226	1.19	N	235980	500	167 억	2265078	N	N	71	N	N
83	20240516	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-100	5	-1.11	2532792110	278139	108.94	9130	9340	8810	11660	6280	8970	9106.99	6.75	-32752	9276	9122	8976	8822	8676	9050	8750	168	2690	500	6270	10	1	33580695	2979	-5.75	4.21	12	0.83	-1542.00	2106.00	20967	20230602	-57.70	6110	20231226	45.17	17240	-48.55	20240325	6260	41.69	20240108	23900	-62.89	20230602	6110	45.17	20231226	1.19	N	235980	500	167 억	2265078	N	N	67	N	N
84	20240516	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-80	5	-0.89	2214911980	242243	94.88	9130	9340	8850	11660	6280	8970	9144.49	6.75	-26788	9276	9122	8976	8822	8676	9050	8750	168	2690	500	6270	10	1	33580695	2985	-5.77	4.22	12	0.72	-1542.00	2106.00	20967	20230602	-57.60	6110	20231226	45.50	17240	-48.43	20240325	6260	42.01	20240108	23900	-62.80	20230602	6110	45.50	20231226	1.19	N	235980	500	167 억	2265078	N	N	67	N	N
85	20240516	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	10	2	0.11	1875821780	204229	79.99	9130	9340	8970	11660	6280	8970	9186.57	6.75	-12559	9276	9122	8976	8822	8676	9050	8750	168	2690	500	6270	10	1	33580695	3016	-5.82	4.26	12	0.61	-1542.00	2106.00	20967	20230602	-57.17	6110	20231226	46.97	17240	-47.91	20240325	6260	43.45	20240108	23900	-62.43	20230602	6110	46.97	20231226	1.19	N	235980	500	167 억	2265078	N	N	67	N	N
86	20240516	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	50	2	0.56	1729087520	187915	73.60	9130	9340	9000	11660	6280	8970	9203.40	6.75	-4229	9276	9122	8976	8822	8676	9050	8750	168	2690	500	6270	10	1	33580695	3029	-5.85	4.28	12	0.56	-1542.00	2106.00	20967	20230602	-56.98	6110	20231226	47.63	17240	-47.68	20240325	6260	44.09	20240108	23900	-62.26	20230602	6110	47.63	20231226	1.19	N	235980	500	167 억	2265078	N	N	67	N	N
87	20240516	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	100	2	1.11	1580969090	171541	67.19	9130	9340	9000	11660	6280	8970	9218.57	6.75	696	9276	9122	8976	8822	8676	9050	8750	168	2690	500	6270	10	1	33580695	3046	-5.88	4.31	12	0.51	-1542.00	2106.00	20967	20230602	-56.74	6110	20231226	48.45	17240	-47.39	20240325	6260	44.89	20240108	23900	-62.05	20230602	6110	48.45	20231226	1.19	N	235980	500	167 억	2265078	N	N	67	N	N
88	20240516	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9240	270	2	3.01	1156735580	125062	48.98	9130	9340	9110	11660	6280	8970	9252.88	6.75	9550	9276	9122	8976	8822	8676	9050	8750	168	2690	500	6270	10	1	33580695	3103	-5.99	4.39	12	0.37	-1542.00	2106.00	20967	20230602	-55.93	6110	20231226	51.23	17240	-46.40	20240325	6260	47.60	20240108	23900	-61.34	20230602	6110	51.23	20231226	1.19	N	235980	500	167 억	2265078	N	N	67	N	N
89	20240516	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	260	2	2.90	309825620	33779	13.23	9130	9230	9110	11660	6280	8970	9182.08	6.75	11570	9276	9122	8976	8822	8676	9050	8750	168	2690	500	6270	10	1	33580695	3099	-5.99	4.38	12	0.10	-1542.00	2106.00	20967	20230602	-55.98	6110	20231226	51.06	17240	-46.46	20240325	6260	47.44	20240108	23900	-61.38	20230602	6110	51.06	20231226	1.19	N	235980	500	167 억	2265078	N	N	67	N	N
90	20240514	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	230	2	2.63	2284718800	254283	90.39	9020	9130	8830	11360	6120	8740	8985.02	6.75	-2898	9126	8932	8816	8622	8506	8875	8565	168	2620	500	6110	10	1	33580695	3012	-5.82	4.26	12	0.76	-1542.00	2106.00	20967	20230602	-57.22	6110	20231226	46.81	17240	-47.97	20240325	6260	43.29	20240108	23900	-62.47	20230602	6110	46.81	20231226	1.22	N	235980	500	167 억	2267862	N	N	67	N	N
91	20240514	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	200	2	2.29	2186845660	243335	86.50	9020	9130	8830	11360	6120	8740	8986.98	6.75	-3281	9126	8932	8816	8622	8506	8875	8565	168	2620	500	6110	10	1	33580695	3002	-5.80	4.25	12	0.72	-1542.00	2106.00	20967	20230602	-57.36	6110	20231226	46.32	17240	-48.14	20240325	6260	42.81	20240108	23900	-62.59	20230602	6110	46.32	20231226	1.22	N	235980	500	167 억	2267862	N	N	32	N	N
92	20240514	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	160	2	1.83	2044021430	227279	80.79	9020	9130	8830	11360	6120	8740	8993.45	6.75	-5687	9126	8932	8816	8622	8506	8875	8565	168	2620	500	6110	10	1	33580695	2989	-5.77	4.23	12	0.68	-1542.00	2106.00	20967	20230602	-57.55	6110	20231226	45.66	17240	-48.38	20240325	6260	42.17	20240108	23900	-62.76	20230602	6110	45.66	20231226	1.22	N	235980	500	167 억	2267862	N	N	32	N	N
93	20240514	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	170	2	1.95	1869014260	207575	73.79	9020	9130	8830	11360	6120	8740	9004.04	6.75	-7501	9126	8932	8816	8622	8506	8875	8565	168	2620	500	6110	10	1	33580695	2992	-5.78	4.23	12	0.62	-1542.00	2106.00	20967	20230602	-57.50	6110	20231226	45.83	17240	-48.32	20240325	6260	42.33	20240108	23900	-62.72	20230602	6110	45.83	20231226	1.22	N	235980	500	167 억	2267862	N	N	32	N	N
94	20240514	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	150	2	1.72	1733563530	192364	68.38	9020	9130	8830	11360	6120	8740	9011.89	6.75	-10905	9126	8932	8816	8622	8506	8875	8565	168	2620	500	6110	10	1	33580695	2985	-5.77	4.22	12	0.57	-1542.00	2106.00	20967	20230602	-57.60	6110	20231226	45.50	17240	-48.43	20240325	6260	42.01	20240108	23900	-62.80	20230602	6110	45.50	20231226	1.22	N	235980	500	167 억	2267862	N	N	32	N	N
95	20240514	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	140	2	1.60	1548366490	171523	60.97	9020	9130	8830	11360	6120	8740	9027.17	6.75	-10200	9126	8932	8816	8622	8506	8875	8565	168	2620	500	6110	10	1	33580695	2982	-5.76	4.22	12	0.51	-1542.00	2106.00	20967	20230602	-57.65	6110	20231226	45.34	17240	-48.49	20240325	6260	41.85	20240108	23900	-62.85	20230602	6110	45.34	20231226	1.22	N	235980	500	167 억	2267862	N	N	32	N	N
96	20240514	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	280	2	3.20	1231597680	136042	48.36	9020	9130	8900	11360	6120	8740	9053.07	6.75	-7699	9126	8932	8816	8622	8506	8875	8565	168	2620	500	6110	10	1	33580695	3029	-5.85	4.28	12	0.41	-1542.00	2106.00	20967	20230602	-56.98	6110	20231226	47.63	17240	-47.68	20240325	6260	44.09	20240108	23900	-62.26	20230602	6110	47.63	20231226	1.22	N	235980	500	167 억	2267862	N	N	32	N	N
97	20240514	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	300	2	3.43	409057870	45305	16.10	9020	9090	8900	11360	6120	8740	9028.98	6.75	5893	9126	8932	8816	8622	8506	8875	8565	168	2620	500	6110	10	1	33580695	3036	-5.86	4.29	12	0.13	-1542.00	2106.00	20967	20230602	-56.88	6110	20231226	47.95	17240	-47.56	20240325	6260	44.41	20240108	23900	-62.18	20230602	6110	47.95	20231226	1.22	N	235980	500	167 억	2267862	N	N	32	N	N
98	20240513	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-270	5	-3.00	2457684680	279854	129.97	8860	9010	8700	11710	6310	9010	8782.06	6.67	28251	9336	9172	9036	8872	8736	9105	8805	168	2700	500	6300	10	1	33580695	2935	-5.67	4.15	12	0.83	-1542.00	2106.00	20967	20230602	-58.32	6110	20231226	43.04	17240	-49.30	20240325	6260	39.62	20240108	23900	-63.43	20230602	6110	43.04	20231226	1.21	N	235980	500	167 억	2239934	N	N	32	N	N
99	20240513	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-230	5	-2.55	2339417950	266350	123.70	8860	9010	8700	11710	6310	9010	8783.25	6.67	24855	9336	9172	9036	8872	8736	9105	8805	168	2700	500	6300	10	1	33580695	2948	-5.69	4.17	12	0.79	-1542.00	2106.00	20967	20230602	-58.12	6110	20231226	43.70	17240	-49.07	20240325	6260	40.26	20240108	23900	-63.26	20230602	6110	43.70	20231226	1.21	N	235980	500	167 억	2239934	N	N	47	N	N
100	20240513	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-270	5	-3.00	2145458120	244220	113.42	8860	9010	8700	11710	6310	9010	8784.94	6.67	17912	9336	9172	9036	8872	8736	9105	8805	168	2700	500	6300	10	1	33580695	2935	-5.67	4.15	12	0.73	-1542.00	2106.00	20967	20230602	-58.32	6110	20231226	43.04	17240	-49.30	20240325	6260	39.62	20240108	23900	-63.43	20230602	6110	43.04	20231226	1.21	N	235980	500	167 억	2239934	N	N	47	N	N
101	20240513	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-240	5	-2.66	1919910720	218402	101.43	8860	9010	8700	11710	6310	9010	8790.72	6.67	14678	9336	9172	9036	8872	8736	9105	8805	168	2700	500	6300	10	1	33580695	2945	-5.69	4.16	12	0.65	-1542.00	2106.00	20967	20230602	-58.17	6110	20231226	43.54	17240	-49.13	20240325	6260	40.10	20240108	23900	-63.31	20230602	6110	43.54	20231226	1.21	N	235980	500	167 억	2239934	N	N	47	N	N
102	20240513	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-260	5	-2.89	1675300940	190400	88.43	8860	9010	8700	11710	6310	9010	8798.85	6.67	14318	9336	9172	9036	8872	8736	9105	8805	168	2700	500	6300	10	1	33580695	2938	-5.67	4.15	12	0.57	-1542.00	2106.00	20967	20230602	-58.27	6110	20231226	43.21	17240	-49.25	20240325	6260	39.78	20240108	23900	-63.39	20230602	6110	43.21	20231226	1.21	N	235980	500	167 억	2239934	N	N	47	N	N
103	20240513	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	-230	5	-2.55	1509437620	171477	79.64	8860	9010	8700	11710	6310	9010	8802.57	6.67	6418	9336	9172	9036	8872	8736	9105	8805	168	2700	500	6300	10	1	33580695	2948	-5.69	4.17	12	0.51	-1542.00	2106.00	20967	20230602	-58.12	6110	20231226	43.70	17240	-49.07	20240325	6260	40.26	20240108	23900	-63.26	20230602	6110	43.70	20231226	1.21	N	235980	500	167 억	2239934	N	N	47	N	N
104	20240513	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-240	5	-2.66	1052393910	119355	55.43	8860	9010	8730	11710	6310	9010	8817.34	6.67	8208	9336	9172	9036	8872	8736	9105	8805	168	2700	500	6300	10	1	33580695	2945	-5.69	4.16	12	0.36	-1542.00	2106.00	20967	20230602	-58.17	6110	20231226	43.54	17240	-49.13	20240325	6260	40.10	20240108	23900	-63.31	20230602	6110	43.54	20231226	1.21	N	235980	500	167 억	2239934	N	N	47	N	N
105	20240513	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-160	5	-1.78	223017220	25131	11.67	8860	9010	8830	11710	6310	9010	8874.19	6.67	350	9336	9172	9036	8872	8736	9105	8805	168	2700	500	6300	10	1	33580695	2972	-5.74	4.20	12	0.07	-1542.00	2106.00	20967	20230602	-57.79	6110	20231226	44.84	17240	-48.67	20240325	6260	41.37	20240108	23900	-62.97	20230602	6110	44.84	20231226	1.21	N	235980	500	167 억	2239934	N	N	47	N	N
106	20240510	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-110	5	-1.21	1937472210	214423	118.78	9120	9200	8900	11850	6390	9120	9035.75	6.65	6482	9493	9306	9213	9026	8933	9260	8980	168	2730	500	6380	10	1	33580695	3026	-5.84	4.28	12	0.64	-1542.00	2106.00	20967	20230602	-57.03	6110	20231226	47.46	17240	-47.74	20240325	6260	43.93	20240108	23900	-62.30	20230602	6110	47.46	20231226	1.20	N	235980	500	167 억	2233116	N	N	47	N	N
107	20240510	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	-110	5	-1.21	1792384630	198307	109.85	9120	9200	8900	11850	6390	9120	9038.43	6.65	4599	9493	9306	9213	9026	8933	9260	8980	168	2730	500	6380	10	1	33580695	3026	-5.84	4.28	12	0.59	-1542.00	2106.00	20967	20230602	-57.03	6110	20231226	47.46	17240	-47.74	20240325	6260	43.93	20240108	23900	-62.30	20230602	6110	47.46	20231226	1.20	N	235980	500	167 억	2233116	N	N	37	N	N
108	20240510	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	-50	5	-0.55	1515584550	167635	92.86	9120	9200	8900	11850	6390	9120	9040.98	6.65	1698	9493	9306	9213	9026	8933	9260	8980	168	2730	500	6380	10	1	33580695	3046	-5.88	4.31	12	0.50	-1542.00	2106.00	20967	20230602	-56.74	6110	20231226	48.45	17240	-47.39	20240325	6260	44.89	20240108	23900	-62.05	20230602	6110	48.45	20231226	1.20	N	235980	500	167 억	2233116	N	N	37	N	N
109	20240510	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-70	5	-0.77	1415203790	156553	86.72	9120	9200	8900	11850	6390	9120	9039.77	6.65	2948	9493	9306	9213	9026	8933	9260	8980	168	2730	500	6380	10	1	33580695	3039	-5.87	4.30	12	0.47	-1542.00	2106.00	20967	20230602	-56.84	6110	20231226	48.12	17240	-47.51	20240325	6260	44.57	20240108	23900	-62.13	20230602	6110	48.12	20231226	1.20	N	235980	500	167 억	2233116	N	N	37	N	N
110	20240510	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-70	5	-0.77	1351105910	149468	82.80	9120	9200	8900	11850	6390	9120	9039.43	6.65	1692	9493	9306	9213	9026	8933	9260	8980	168	2730	500	6380	10	1	33580695	3039	-5.87	4.30	12	0.45	-1542.00	2106.00	20967	20230602	-56.84	6110	20231226	48.12	17240	-47.51	20240325	6260	44.57	20240108	23900	-62.13	20230602	6110	48.12	20231226	1.20	N	235980	500	167 억	2233116	N	N	37	N	N
111	20240510	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-10	5	-0.11	1228731120	136001	75.34	9120	9200	8900	11850	6390	9120	9034.72	6.65	2634	9493	9306	9213	9026	8933	9260	8980	168	2730	500	6380	10	1	33580695	3059	-5.91	4.33	12	0.40	-1542.00	2106.00	20967	20230602	-56.55	6110	20231226	49.10	17240	-47.16	20240325	6260	45.53	20240108	23900	-61.88	20230602	6110	49.10	20231226	1.20	N	235980	500	167 억	2233116	N	N	37	N	N
112	20240510	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-150	5	-1.64	823610950	90884	50.35	9120	9200	8960	11850	6390	9120	9062.22	6.65	-2525	9493	9306	9213	9026	8933	9260	8980	168	2730	500	6380	10	1	33580695	3012	-5.82	4.26	12	0.27	-1542.00	2106.00	20967	20230602	-57.22	6110	20231226	46.81	17240	-47.97	20240325	6260	43.29	20240108	23900	-62.47	20230602	6110	46.81	20231226	1.20	N	235980	500	167 억	2233116	N	N	37	N	N
113	20240510	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	60	2	0.66	73311250	8023	4.44	9120	9200	9110	11850	6390	9120	9137.64	6.65	3407	9493	9306	9213	9026	8933	9260	8980	168	2730	500	6380	10	1	33580695	3083	-5.95	4.36	12	0.02	-1542.00	2106.00	20967	20230602	-56.22	6110	20231226	50.25	17240	-46.75	20240325	6260	46.65	20240108	23900	-61.59	20230602	6110	50.25	20231226	1.20	N	235980	500	167 억	2233116	N	N	37	N	N
114	20240509	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	-210	5	-2.25	1655679410	179139	84.32	9330	9400	9120	12120	6540	9330	9242.92	6.76	-36955	9536	9432	9276	9172	9016	9485	9225	168	2790	500	6530	10	1	33580695	3063	-5.91	4.33	12	0.53	-1542.00	2106.00	20967	20230602	-56.50	6110	20231226	49.26	17240	-47.10	20240325	6260	45.69	20240108	23900	-61.84	20230602	6110	49.26	20231226	1.19	N	235980	500	167 억	2268485	N	N	37	N	N
115	20240509	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	-190	5	-2.04	1548521200	167398	78.79	9330	9400	9140	12120	6540	9330	9250.54	6.76	-33019	9536	9432	9276	9172	9016	9485	9225	168	2790	500	6530	10	1	33580695	3069	-5.93	4.34	12	0.50	-1542.00	2106.00	20967	20230602	-56.41	6110	20231226	49.59	17240	-46.98	20240325	6260	46.01	20240108	23900	-61.76	20230602	6110	49.59	20231226	1.19	N	235980	500	167 억	2268485	N	N	201	N	N
116	20240509	140803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	-110	5	-1.18	1267635610	136800	64.39	9330	9400	9180	12120	6540	9330	9266.34	6.76	-18388	9536	9432	9276	9172	9016	9485	9225	168	2790	500	6530	10	1	33580695	3096	-5.98	4.38	12	0.41	-1542.00	2106.00	20967	20230602	-56.03	6110	20231226	50.90	17240	-46.52	20240325	6260	47.28	20240108	23900	-61.42	20230602	6110	50.90	20231226	1.19	N	235980	500	167 억	2268485	N	N	201	N	N
117	20240509	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-50	5	-0.54	1076530490	116050	54.62	9330	9400	9180	12120	6540	9330	9276.44	6.76	-8440	9536	9432	9276	9172	9016	9485	9225	168	2790	500	6530	10	1	33580695	3116	-6.02	4.41	12	0.35	-1542.00	2106.00	20967	20230602	-55.74	6110	20231226	51.88	17240	-46.17	20240325	6260	48.24	20240108	23900	-61.17	20230602	6110	51.88	20231226	1.19	N	235980	500	167 억	2268485	N	N	201	N	N
118	20240509	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-20	5	-0.21	953102550	102768	48.37	9330	9400	9180	12120	6540	9330	9274.31	6.76	-2486	9536	9432	9276	9172	9016	9485	9225	168	2790	500	6530	10	1	33580695	3126	-6.04	4.42	12	0.31	-1542.00	2106.00	20967	20230602	-55.60	6110	20231226	52.37	17240	-46.00	20240325	6260	48.72	20240108	23900	-61.05	20230602	6110	52.37	20231226	1.19	N	235980	500	167 억	2268485	N	N	201	N	N
119	20240509	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9280	-50	5	-0.54	732037850	79135	37.25	9330	9390	9180	12120	6540	9330	9250.49	6.76	6455	9536	9432	9276	9172	9016	9485	9225	168	2790	500	6530	10	1	33580695	3116	-6.02	4.41	12	0.24	-1542.00	2106.00	20967	20230602	-55.74	6110	20231226	51.88	17240	-46.17	20240325	6260	48.24	20240108	23900	-61.17	20230602	6110	51.88	20231226	1.19	N	235980	500	167 억	2268485	N	N	201	N	N
120	20240509	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-70	5	-0.75	456450380	49423	23.26	9330	9390	9180	12120	6540	9330	9235.59	6.76	-2276	9536	9432	9276	9172	9016	9485	9225	168	2790	500	6530	10	1	33580695	3110	-6.01	4.40	12	0.15	-1542.00	2106.00	20967	20230602	-55.84	6110	20231226	51.55	17240	-46.29	20240325	6260	47.92	20240108	23900	-61.26	20230602	6110	51.55	20231226	1.19	N	235980	500	167 억	2268485	N	N	201	N	N
121	20240509	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-100	5	-1.07	78050530	8412	3.96	9330	9390	9220	12120	6540	9330	9278.47	6.76	-157	9536	9432	9276	9172	9016	9485	9225	168	2790	500	6530	10	1	33580695	3099	-5.99	4.38	12	0.03	-1542.00	2106.00	20967	20230602	-55.98	6110	20231226	51.06	17240	-46.46	20240325	6260	47.44	20240108	23900	-61.38	20230602	6110	51.06	20231226	1.19	N	235980	500	167 억	2268485	N	N	201	N	N
122	20240508	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-20	5	-0.21	1938520310	210020	79.38	9290	9380	9120	12150	6550	9350	9229.96	6.67	29329	9890	9620	9400	9130	8910	9510	9020	168	2800	500	6540	10	1	33580695	3133	-6.05	4.43	12	0.63	-1542.00	2106.00	20967	20230602	-55.50	6110	20231226	52.70	17240	-45.88	20240325	6260	49.04	20240108	23900	-60.96	20230602	6110	52.70	20231226	1.30	N	235980	500	167 억	2240438	N	N	201	N	N
123	20240508	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-50	5	-0.53	1796510290	194760	73.61	9290	9380	9120	12150	6550	9350	9224.23	6.67	21429	9890	9620	9400	9130	8910	9510	9020	168	2800	500	6540	10	1	33580695	3123	-6.03	4.42	12	0.58	-1542.00	2106.00	20967	20230602	-55.64	6110	20231226	52.21	17240	-46.06	20240325	6260	48.56	20240108	23900	-61.09	20230602	6110	52.21	20231226	1.30	N	235980	500	167 억	2240438	N	N	18	N	N
124	20240508	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-50	5	-0.53	1531611120	166278	62.85	9290	9380	9120	12150	6550	9350	9211.15	6.67	9410	9890	9620	9400	9130	8910	9510	9020	168	2800	500	6540	10	1	33580695	3123	-6.03	4.42	12	0.50	-1542.00	2106.00	20967	20230602	-55.64	6110	20231226	52.21	17240	-46.06	20240325	6260	48.56	20240108	23900	-61.09	20230602	6110	52.21	20231226	1.30	N	235980	500	167 억	2240438	N	N	18	N	N
125	20240508	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	-180	5	-1.93	1274967810	138464	52.34	9290	9380	9120	12150	6550	9350	9207.94	6.67	-3937	9890	9620	9400	9130	8910	9510	9020	168	2800	500	6540	10	1	33580695	3079	-5.95	4.35	12	0.41	-1542.00	2106.00	20967	20230602	-56.26	6110	20231226	50.08	17240	-46.81	20240325	6260	46.49	20240108	23900	-61.63	20230602	6110	50.08	20231226	1.30	N	235980	500	167 억	2240438	N	N	18	N	N
126	20240508	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	-180	5	-1.93	1091997030	118450	44.77	9290	9380	9150	12150	6550	9350	9219.05	6.67	1451	9890	9620	9400	9130	8910	9510	9020	168	2800	500	6540	10	1	33580695	3079	-5.95	4.35	12	0.35	-1542.00	2106.00	20967	20230602	-56.26	6110	20231226	50.08	17240	-46.81	20240325	6260	46.49	20240108	23900	-61.63	20230602	6110	50.08	20231226	1.30	N	235980	500	167 억	2240438	N	N	18	N	N
127	20240508	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-190	5	-2.03	924679490	100198	37.87	9290	9380	9150	12150	6550	9350	9228.52	6.67	-2001	9890	9620	9400	9130	8910	9510	9020	168	2800	500	6540	10	1	33580695	3076	-5.94	4.35	12	0.30	-1542.00	2106.00	20967	20230602	-56.31	6110	20231226	49.92	17240	-46.87	20240325	6260	46.33	20240108	23900	-61.67	20230602	6110	49.92	20231226	1.30	N	235980	500	167 억	2240438	N	N	18	N	N
128	20240508	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-150	5	-1.60	479177990	51657	19.52	9290	9380	9190	12150	6550	9350	9276.15	6.67	-5652	9890	9620	9400	9130	8910	9510	9020	168	2800	500	6540	10	1	33580695	3089	-5.97	4.37	12	0.15	-1542.00	2106.00	20967	20230602	-56.12	6110	20231226	50.57	17240	-46.64	20240325	6260	46.96	20240108	23900	-61.51	20230602	6110	50.57	20231226	1.30	N	235980	500	167 억	2240438	N	N	18	N	N
129	20240508	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-40	5	-0.43	68287130	7356	2.78	9290	9350	9240	12150	6550	9350	9283.19	6.67	588	9890	9620	9400	9130	8910	9510	9020	168	2800	500	6540	10	1	33580695	3126	-6.04	4.42	12	0.02	-1542.00	2106.00	20967	20230602	-55.60	6110	20231226	52.37	17240	-46.00	20240325	6260	48.72	20240108	23900	-61.05	20230602	6110	52.37	20231226	1.30	N	235980	500	167 억	2240438	N	N	18	N	N
130	20240503	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-10	5	-0.11	4823765540	525923	193.19	9450	9460	8880	12140	6540	9340	9171.90	6.43	96573	10053	9696	9513	9156	8973	9605	9065	168	2800	500	6530	10	1	33580695	3133	-6.05	4.43	12	1.57	-1542.00	2106.00	21713	20230426	-57.03	6110	20231226	52.70	17240	-45.88	20240325	6260	49.04	20240108	23900	-60.96	20230602	6110	52.70	20231226	1.34	N	235980	500	167 억	2160351	N	N	51	N	N
131	20240503	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	-70	5	-0.75	4716927190	514454	188.98	9450	9460	8880	12140	6540	9340	9168.80	6.43	94703	10053	9696	9513	9156	8973	9605	9065	168	2800	500	6530	10	1	33580695	3113	-6.01	4.40	12	1.53	-1542.00	2106.00	21713	20230426	-57.31	6110	20231226	51.72	17240	-46.23	20240325	6260	48.08	20240108	23900	-61.21	20230602	6110	51.72	20231226	1.34	N	235980	500	167 억	2160351	N	N	0	N	N
132	20240503	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-130	5	-1.39	4447572630	485509	178.35	9450	9460	8880	12140	6540	9340	9160.64	6.43	93644	10053	9696	9513	9156	8973	9605	9065	168	2800	500	6530	10	1	33580695	3093	-5.97	4.37	12	1.45	-1542.00	2106.00	21713	20230426	-57.58	6110	20231226	50.74	17240	-46.58	20240325	6260	47.12	20240108	23900	-61.46	20230602	6110	50.74	20231226	1.34	N	235980	500	167 억	2160351	N	N	0	N	N
133	20240503	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-80	5	-0.86	4198044790	458548	168.44	9450	9460	8880	12140	6540	9340	9155.08	6.43	93698	10053	9696	9513	9156	8973	9605	9065	168	2800	500	6530	10	1	33580695	3110	-6.01	4.40	12	1.37	-1542.00	2106.00	21713	20230426	-57.35	6110	20231226	51.55	17240	-46.29	20240325	6260	47.92	20240108	23900	-61.26	20230602	6110	51.55	20231226	1.34	N	235980	500	167 억	2160351	N	N	0	N	N
134	20240503	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	-110	5	-1.18	3926822150	429148	157.64	9450	9460	8880	12140	6540	9340	9150.27	6.43	79714	10053	9696	9513	9156	8973	9605	9065	168	2800	500	6530	10	1	33580695	3099	-5.99	4.38	12	1.28	-1542.00	2106.00	21713	20230426	-57.49	6110	20231226	51.06	17240	-46.46	20240325	6260	47.44	20240108	23900	-61.38	20230602	6110	51.06	20231226	1.34	N	235980	500	167 억	2160351	N	N	0	N	N
135	20240503	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-320	5	-3.43	3389355540	370129	135.96	9450	9460	8880	12140	6540	9340	9157.23	6.43	70894	10053	9696	9513	9156	8973	9605	9065	168	2800	500	6530	10	1	33580695	3029	-5.85	4.28	12	1.10	-1542.00	2106.00	21713	20230426	-58.46	6110	20231226	47.63	17240	-47.68	20240325	6260	44.09	20240108	23900	-62.26	20230602	6110	47.63	20231226	1.34	N	235980	500	167 억	2160351	N	N	0	N	N
136	20240503	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-180	5	-1.93	1601550150	172464	63.35	9450	9460	9130	12140	6540	9340	9286.29	6.43	40636	10053	9696	9513	9156	8973	9605	9065	168	2800	500	6530	10	1	33580695	3076	-5.94	4.35	12	0.51	-1542.00	2106.00	21713	20230426	-57.81	6110	20231226	49.92	17240	-46.87	20240325	6260	46.33	20240108	23900	-61.67	20230602	6110	49.92	20231226	1.34	N	235980	500	167 억	2160351	N	N	0	N	N
137	20240503	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	50	2	0.54	163758470	17426	6.40	9450	9460	9320	12140	6540	9340	9397.36	6.43	-1342	10053	9696	9513	9156	8973	9605	9065	168	2800	500	6530	10	1	33580695	3153	-6.09	4.46	12	0.05	-1542.00	2106.00	21713	20230426	-56.75	6110	20231226	53.68	17240	-45.53	20240325	6260	50.00	20240108	23900	-60.71	20230602	6110	53.68	20231226	1.34	N	235980	500	167 억	2160351	N	N	0	N	N
138	20240502	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	-360	5	-3.71	2559229090	271078	150.43	9860	9870	9330	12610	6790	9700	9440.07	6.44	-3314	10086	9892	9796	9602	9506	9845	9555	168	2910	500	6790	10	1	33580695	3136	-6.06	4.43	12	0.81	-1542.00	2106.00	21713	20230426	-56.98	6110	20231226	52.86	17240	-45.82	20240325	6260	49.20	20240108	23900	-60.92	20230602	6110	52.86	20231226	1.38	N	235980	500	167 억	2163043	N	N	50	N	N
139	20240502	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-370	5	-3.81	2446794580	259045	143.75	9860	9870	9330	12610	6790	9700	9444.27	6.44	-1404	10086	9892	9796	9602	9506	9845	9555	168	2910	500	6790	10	1	33580695	3133	-6.05	4.43	12	0.77	-1542.00	2106.00	21713	20230426	-57.03	6110	20231226	52.70	17240	-45.88	20240325	6260	49.04	20240108	23900	-60.96	20230602	6110	52.70	20231226	1.38	N	235980	500	167 억	2163043	N	N	50	N	N
140	20240502	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	-280	5	-2.89	2092403740	221223	122.76	9860	9870	9330	12610	6790	9700	9457.04	6.44	2880	10086	9892	9796	9602	9506	9845	9555	168	2910	500	6790	10	1	33580695	3163	-6.11	4.47	12	0.66	-1542.00	2106.00	21713	20230426	-56.62	6110	20231226	54.17	17240	-45.36	20240325	6260	50.48	20240108	23900	-60.59	20230602	6110	54.17	20231226	1.38	N	235980	500	167 억	2163043	N	N	50	N	N
141	20240502	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	-230	5	-2.37	1983854310	209707	116.37	9860	9870	9330	12610	6790	9700	9458.76	6.44	3525	10086	9892	9796	9602	9506	9845	9555	168	2910	500	6790	10	1	33580695	3180	-6.14	4.50	12	0.62	-1542.00	2106.00	21713	20230426	-56.39	6110	20231226	54.99	17240	-45.07	20240325	6260	51.28	20240108	23900	-60.38	20230602	6110	54.99	20231226	1.38	N	235980	500	167 억	2163043	N	N	50	N	N
142	20240502	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	-290	5	-2.99	1877514230	198452	110.13	9860	9870	9330	12610	6790	9700	9459.36	6.44	2825	10086	9892	9796	9602	9506	9845	9555	168	2910	500	6790	10	1	33580695	3160	-6.10	4.47	12	0.59	-1542.00	2106.00	21713	20230426	-56.66	6110	20231226	54.01	17240	-45.42	20240325	6260	50.32	20240108	23900	-60.63	20230602	6110	54.01	20231226	1.38	N	235980	500	167 억	2163043	N	N	50	N	N
143	20240502	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	-260	5	-2.68	1732010340	182999	101.55	9860	9870	9330	12610	6790	9700	9463.05	6.44	3501	10086	9892	9796	9602	9506	9845	9555	168	2910	500	6790	10	1	33580695	3170	-6.12	4.48	12	0.54	-1542.00	2106.00	21713	20230426	-56.52	6110	20231226	54.50	17240	-45.24	20240325	6260	50.80	20240108	23900	-60.50	20230602	6110	54.50	20231226	1.38	N	235980	500	167 억	2163043	N	N	50	N	N
144	20240502	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	-290	5	-2.99	1224770730	128942	71.55	9860	9870	9340	12610	6790	9700	9496.75	6.44	-7621	10086	9892	9796	9602	9506	9845	9555	168	2910	500	6790	10	1	33580695	3160	-6.10	4.47	12	0.38	-1542.00	2106.00	21713	20230426	-56.66	6110	20231226	54.01	17240	-45.42	20240325	6260	50.32	20240108	23900	-60.63	20230602	6110	54.01	20231226	1.38	N	235980	500	167 억	2163043	N	N	50	N	N
145	20240502	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	0	3	0.00	105976070	10865	6.03	9860	9870	9700	12610	6790	9700	9760.50	6.44	373	10086	9892	9796	9602	9506	9845	9555	168	2910	500	6790	10	1	33580695	3257	-6.29	4.61	12	0.03	-1542.00	2106.00	21713	20230426	-55.33	6110	20231226	58.76	17240	-43.74	20240325	6260	54.95	20240108	23900	-59.41	20230602	6110	58.76	20231226	1.38	N	235980	500	167 억	2163043	N	N	50	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History