KissMeData/278650/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	newHighLowPriceClassCode	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	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	40	2	1.51	3113676395	1152967	98.61	2660	2740	2645	3435	1855	2645	2700.58	0.89	122199	2781	2712	2676	2607	2571	2695	2590	87	790	100	1950	5	1	86730589	2329	-1342.50	2.05	12	1.33	-2.00	1310.00	4705	20240329	-42.93	2200	20240517	22.05	4705	-42.93	20240329	2200	22.05	20240517	4705	-42.93	20240329	2200	22.05	20240517	5.42	N	278650	100	86 억	773641	N	N	0	N	N
3	20240531	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	30	2	1.13	3023878935	1119480	95.75	2660	2740	2645	3435	1855	2645	2701.15	0.89	117081	2781	2712	2676	2607	2571	2695	2590	87	790	100	1950	5	1	86730589	2320	-1337.50	2.04	12	1.29	-2.00	1310.00	4705	20240329	-43.15	2200	20240517	21.59	4705	-43.15	20240329	2200	21.59	20240517	4705	-43.15	20240329	2200	21.59	20240517	5.42	N	278650	100	86 억	773641	N	N	0	N	N
4	20240531	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	60	2	2.27	2473268720	913923	78.17	2660	2740	2645	3435	1855	2645	2706.21	0.89	121636	2781	2712	2676	2607	2571	2695	2590	87	790	100	1950	5	1	86730589	2346	-1352.50	2.06	12	1.05	-2.00	1310.00	4705	20240329	-42.51	2200	20240517	22.95	4705	-42.51	20240329	2200	22.95	20240517	4705	-42.51	20240329	2200	22.95	20240517	5.42	N	278650	100	86 억	773641	N	N	0	N	N
5	20240531	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	60	2	2.27	2160097630	798784	68.32	2660	2740	2645	3435	1855	2645	2704.23	0.89	110544	2781	2712	2676	2607	2571	2695	2590	87	790	100	1950	5	1	86730589	2346	-1352.50	2.06	12	0.92	-2.00	1310.00	4705	20240329	-42.51	2200	20240517	22.95	4705	-42.51	20240329	2200	22.95	20240517	4705	-42.51	20240329	2200	22.95	20240517	5.42	N	278650	100	86 억	773641	N	N	0	N	N
6	20240531	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	80	2	3.02	1915707715	708530	60.60	2660	2740	2645	3435	1855	2645	2703.78	0.89	106650	2781	2712	2676	2607	2571	2695	2590	87	790	100	1950	5	1	86730589	2363	-1362.50	2.08	12	0.82	-2.00	1310.00	4705	20240329	-42.08	2200	20240517	23.86	4705	-42.08	20240329	2200	23.86	20240517	4705	-42.08	20240329	2200	23.86	20240517	5.42	N	278650	100	86 억	773641	N	N	0	N	N
7	20240531	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	65	2	2.46	1580621175	585249	50.06	2660	2740	2645	3435	1855	2645	2700.77	0.89	74102	2781	2712	2676	2607	2571	2695	2590	87	790	100	1950	5	1	86730589	2350	-1355.00	2.07	12	0.67	-2.00	1310.00	4705	20240329	-42.40	2200	20240517	23.18	4705	-42.40	20240329	2200	23.18	20240517	4705	-42.40	20240329	2200	23.18	20240517	5.42	N	278650	100	86 억	773641	N	N	0	N	N
8	20240531	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	70	2	2.65	1194539650	442498	37.85	2660	2740	2645	3435	1855	2645	2699.54	0.89	27491	2781	2712	2676	2607	2571	2695	2590	87	790	100	1950	5	1	86730589	2355	-1357.50	2.07	12	0.51	-2.00	1310.00	4705	20240329	-42.30	2200	20240517	23.41	4705	-42.30	20240329	2200	23.41	20240517	4705	-42.30	20240329	2200	23.41	20240517	5.42	N	278650	100	86 억	773641	N	N	0	N	N
9	20240531	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	25	2	0.95	230683305	86500	7.40	2660	2690	2645	3435	1855	2645	2666.86	0.89	-2189	2781	2712	2676	2607	2571	2695	2590	87	790	100	1950	5	1	86730589	2316	-1335.00	2.04	12	0.10	-2.00	1310.00	4705	20240329	-43.25	2200	20240517	21.36	4705	-43.25	20240329	2200	21.36	20240517	4705	-43.25	20240329	2200	21.36	20240517	5.42	N	278650	100	86 억	773641	N	N	0	N	N
10	20240530	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-70	5	-2.58	3070920595	1145260	76.73	2715	2745	2640	3525	1905	2715	2681.78	0.88	5200	2785	2750	2700	2665	2615	2767	2682	87	810	100	2000	5	1	86730589	2294	-1322.50	2.02	12	1.32	-2.00	1310.00	4705	20240329	-43.78	2200	20240517	20.23	4705	-43.78	20240329	2200	20.23	20240517	4705	-43.78	20240329	2200	20.23	20240517	5.52	N	278650	100	86 억	767277	N	N	0	N	N
11	20240530	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-65	5	-2.39	2888360505	1076233	72.10	2715	2745	2645	3525	1905	2715	2683.77	0.88	-6263	2785	2750	2700	2665	2615	2767	2682	87	810	100	2000	5	1	86730589	2298	-1325.00	2.02	12	1.24	-2.00	1310.00	4705	20240329	-43.68	2200	20240517	20.45	4705	-43.68	20240329	2200	20.45	20240517	4705	-43.68	20240329	2200	20.45	20240517	5.52	N	278650	100	86 억	767277	N	N	0	N	N
12	20240530	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-30	5	-1.10	2442199670	908528	60.87	2715	2745	2645	3525	1905	2715	2688.08	0.88	-1482	2785	2750	2700	2665	2615	2767	2682	87	810	100	2000	5	1	86730589	2329	-1342.50	2.05	12	1.05	-2.00	1310.00	4705	20240329	-42.93	2200	20240517	22.05	4705	-42.93	20240329	2200	22.05	20240517	4705	-42.93	20240329	2200	22.05	20240517	5.52	N	278650	100	86 억	767277	N	N	0	N	N
13	20240530	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-40	5	-1.47	2156128105	801221	53.68	2715	2745	2645	3525	1905	2715	2691.05	0.88	-25292	2785	2750	2700	2665	2615	2767	2682	87	810	100	2000	5	1	86730589	2320	-1337.50	2.04	12	0.92	-2.00	1310.00	4705	20240329	-43.15	2200	20240517	21.59	4705	-43.15	20240329	2200	21.59	20240517	4705	-43.15	20240329	2200	21.59	20240517	5.52	N	278650	100	86 억	767277	N	N	0	N	N
14	20240530	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-15	5	-0.55	1895829475	704054	47.17	2715	2745	2645	3525	1905	2715	2692.73	0.88	-35051	2785	2750	2700	2665	2615	2767	2682	87	810	100	2000	5	1	86730589	2342	-1350.00	2.06	12	0.81	-2.00	1310.00	4705	20240329	-42.61	2200	20240517	22.73	4705	-42.61	20240329	2200	22.73	20240517	4705	-42.61	20240329	2200	22.73	20240517	5.52	N	278650	100	86 억	767277	N	N	0	N	N
15	20240530	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-25	5	-0.92	1773656250	658652	44.13	2715	2745	2645	3525	1905	2715	2692.85	0.88	-25623	2785	2750	2700	2665	2615	2767	2682	87	810	100	2000	5	1	86730589	2333	-1345.00	2.05	12	0.76	-2.00	1310.00	4705	20240329	-42.83	2200	20240517	22.27	4705	-42.83	20240329	2200	22.27	20240517	4705	-42.83	20240329	2200	22.27	20240517	5.52	N	278650	100	86 억	767277	N	N	0	N	N
16	20240530	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-30	5	-1.10	970199620	358302	24.00	2715	2745	2685	3525	1905	2715	2707.77	0.88	-58138	2785	2750	2700	2665	2615	2767	2682	87	810	100	2000	5	1	86730589	2329	-1342.50	2.05	12	0.41	-2.00	1310.00	4705	20240329	-42.93	2200	20240517	22.05	4705	-42.93	20240329	2200	22.05	20240517	4705	-42.93	20240329	2200	22.05	20240517	5.52	N	278650	100	86 억	767277	N	N	0	N	N
17	20240530	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	5	2	0.18	235104410	87036	5.83	2715	2725	2685	3525	1905	2715	2701.22	0.88	-16496	2785	2750	2700	2665	2615	2767	2682	87	810	100	2000	5	1	86730589	2359	-1360.00	2.08	12	0.10	-2.00	1310.00	4705	20240329	-42.19	2200	20240517	23.64	4705	-42.19	20240329	2200	23.64	20240517	4705	-42.19	20240329	2200	23.64	20240517	5.52	N	278650	100	86 억	767277	N	N	0	N	N
18	20240529	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	30	2	1.12	3986625755	1477007	27.63	2685	2735	2650	3490	1880	2685	2698.99	0.86	21078	2998	2841	2703	2546	2408	2920	2625	87	805	100	1980	5	1	86730589	2355	-1357.50	2.07	12	1.70	-2.00	1310.00	4705	20240329	-42.30	2200	20240517	23.41	4705	-42.30	20240329	2200	23.41	20240517	4705	-42.30	20240329	2200	23.41	20240517	5.54	N	278650	100	86 억	743576	N	N	0	N	N
19	20240529	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	20	2	0.74	3724147150	1380103	25.82	2685	2735	2650	3490	1880	2685	2698.46	0.86	5896	2998	2841	2703	2546	2408	2920	2625	87	805	100	1980	5	1	86730589	2346	-1352.50	2.06	12	1.59	-2.00	1310.00	4705	20240329	-42.51	2200	20240517	22.95	4705	-42.51	20240329	2200	22.95	20240517	4705	-42.51	20240329	2200	22.95	20240517	5.54	N	278650	100	86 억	743576	N	N	0	N	N
20	20240529	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	30	2	1.12	3106518500	1152892	21.57	2685	2735	2650	3490	1880	2685	2694.55	0.86	-21126	2998	2841	2703	2546	2408	2920	2625	87	805	100	1980	5	1	86730589	2355	-1357.50	2.07	12	1.33	-2.00	1310.00	4705	20240329	-42.30	2200	20240517	23.41	4705	-42.30	20240329	2200	23.41	20240517	4705	-42.30	20240329	2200	23.41	20240517	5.54	N	278650	100	86 억	743576	N	N	0	N	N
21	20240529	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	10	2	0.37	2731453175	1014305	18.98	2685	2735	2650	3490	1880	2685	2692.94	0.86	-55038	2998	2841	2703	2546	2408	2920	2625	87	805	100	1980	5	1	86730589	2337	-1347.50	2.06	12	1.17	-2.00	1310.00	4705	20240329	-42.72	2200	20240517	22.50	4705	-42.72	20240329	2200	22.50	20240517	4705	-42.72	20240329	2200	22.50	20240517	5.54	N	278650	100	86 억	743576	N	N	0	N	N
22	20240529	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	10	2	0.37	2511079610	932554	17.45	2685	2735	2650	3490	1880	2685	2692.70	0.86	-59704	2998	2841	2703	2546	2408	2920	2625	87	805	100	1980	5	1	86730589	2337	-1347.50	2.06	12	1.08	-2.00	1310.00	4705	20240329	-42.72	2200	20240517	22.50	4705	-42.72	20240329	2200	22.50	20240517	4705	-42.72	20240329	2200	22.50	20240517	5.54	N	278650	100	86 억	743576	N	N	0	N	N
23	20240529	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	10	2	0.37	2146160690	797311	14.92	2685	2735	2650	3490	1880	2685	2691.75	0.86	-75954	2998	2841	2703	2546	2408	2920	2625	87	805	100	1980	5	1	86730589	2337	-1347.50	2.06	12	0.92	-2.00	1310.00	4705	20240329	-42.72	2200	20240517	22.50	4705	-42.72	20240329	2200	22.50	20240517	4705	-42.72	20240329	2200	22.50	20240517	5.54	N	278650	100	86 억	743576	N	N	0	N	N
24	20240529	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-15	5	-0.56	1602648640	596173	11.15	2685	2735	2650	3490	1880	2685	2688.23	0.86	-94850	2998	2841	2703	2546	2408	2920	2625	87	805	100	1980	5	1	86730589	2316	-1335.00	2.04	12	0.69	-2.00	1310.00	4705	20240329	-43.25	2200	20240517	21.36	4705	-43.25	20240329	2200	21.36	20240517	4705	-43.25	20240329	2200	21.36	20240517	5.54	N	278650	100	86 억	743576	N	N	0	N	N
25	20240529	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	20	2	0.74	628046605	234394	4.39	2685	2715	2650	3490	1880	2685	2679.44	0.86	-39670	2998	2841	2703	2546	2408	2920	2625	87	805	100	1980	5	1	86730589	2346	-1352.50	2.06	12	0.27	-2.00	1310.00	4705	20240329	-42.51	2200	20240517	22.95	4705	-42.51	20240329	2200	22.95	20240517	4705	-42.51	20240329	2200	22.95	20240517	5.54	N	278650	100	86 억	743576	N	N	0	N	N
26	20240528	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	95	2	3.67	14389622870	5307513	309.08	2625	2860	2565	3365	1815	2590	2711.21	0.81	7313	2673	2631	2578	2536	2483	2652	2557	87	775	100	1910	5	1	86730589	2329	-1342.50	2.05	12	6.12	-2.00	1310.00	4705	20240329	-42.93	2200	20240517	22.05	4705	-42.93	20240329	2200	22.05	20240517	4705	-42.93	20240329	2200	22.05	20240517	5.57	N	278650	100	86 억	700572	N	N	0	N	N
27	20240528	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	110	2	4.25	13950401370	5143586	299.53	2625	2860	2565	3365	1815	2590	2712.19	0.81	-38227	2673	2631	2578	2536	2483	2652	2557	87	775	100	1910	5	1	86730589	2342	-1350.00	2.06	12	5.93	-2.00	1310.00	4705	20240329	-42.61	2200	20240517	22.73	4705	-42.61	20240329	2200	22.73	20240517	4705	-42.61	20240329	2200	22.73	20240517	5.57	N	278650	100	86 억	700572	N	N	0	N	N
28	20240528	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	90	2	3.47	13137861470	4842215	281.98	2625	2860	2565	3365	1815	2590	2713.19	0.81	-42120	2673	2631	2578	2536	2483	2652	2557	87	775	100	1910	5	1	86730589	2324	-1340.00	2.05	12	5.58	-2.00	1310.00	4705	20240329	-43.04	2200	20240517	21.82	4705	-43.04	20240329	2200	21.82	20240517	4705	-43.04	20240329	2200	21.82	20240517	5.57	N	278650	100	86 억	700572	N	N	0	N	N
29	20240528	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	95	2	3.67	11676914915	4297185	250.24	2625	2860	2565	3365	1815	2590	2717.34	0.81	-89070	2673	2631	2578	2536	2483	2652	2557	87	775	100	1910	5	1	86730589	2329	-1342.50	2.05	12	4.95	-2.00	1310.00	4705	20240329	-42.93	2200	20240517	22.05	4705	-42.93	20240329	2200	22.05	20240517	4705	-42.93	20240329	2200	22.05	20240517	5.57	N	278650	100	86 억	700572	N	N	0	N	N
30	20240528	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	140	2	5.41	6038493050	2257865	131.48	2625	2765	2565	3365	1815	2590	2674.43	0.81	51308	2673	2631	2578	2536	2483	2652	2557	87	775	100	1910	5	1	86730589	2368	-1365.00	2.08	12	2.60	-2.00	1310.00	4705	20240329	-41.98	2200	20240517	24.09	4705	-41.98	20240329	2200	24.09	20240517	4705	-41.98	20240329	2200	24.09	20240517	5.57	N	278650	100	86 억	700572	N	N	0	N	N
31	20240528	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	85	2	3.28	3421448555	1294395	75.38	2625	2685	2565	3365	1815	2590	2643.28	0.81	57746	2673	2631	2578	2536	2483	2652	2557	87	775	100	1910	5	1	86730589	2320	-1337.50	2.04	12	1.49	-2.00	1310.00	4705	20240329	-43.15	2200	20240517	21.59	4705	-43.15	20240329	2200	21.59	20240517	4705	-43.15	20240329	2200	21.59	20240517	5.57	N	278650	100	86 억	700572	N	N	0	N	N
32	20240528	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	50	2	1.93	2221706740	843291	49.11	2625	2675	2565	3365	1815	2590	2634.57	0.81	-47486	2673	2631	2578	2536	2483	2652	2557	87	775	100	1910	5	1	86730589	2290	-1320.00	2.02	12	0.97	-2.00	1310.00	4705	20240329	-43.89	2200	20240517	20.00	4705	-43.89	20240329	2200	20.00	20240517	4705	-43.89	20240329	2200	20.00	20240517	5.57	N	278650	100	86 억	700572	N	N	0	N	N
33	20240528	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	30	2	1.16	448500765	172563	10.05	2625	2630	2565	3365	1815	2590	2599.06	0.81	-81611	2673	2631	2578	2536	2483	2652	2557	87	775	100	1910	5	1	86730589	2272	-1310.00	2.00	12	0.20	-2.00	1310.00	4705	20240329	-44.31	2200	20240517	19.09	4705	-44.31	20240329	2200	19.09	20240517	4705	-44.31	20240329	2200	19.09	20240517	5.57	N	278650	100	86 억	700572	N	N	0	N	N
34	20240527	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	30	2	1.17	4336040800	1680162	112.32	2585	2620	2525	3325	1795	2560	2580.66	0.68	105843	2640	2600	2545	2505	2450	2620	2525	87	765	100	1890	5	1	86730589	2246	-1295.00	1.98	12	1.94	-2.00	1310.00	4720	20230518	-45.13	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.57	N	278650	100	86 억	591514	N	N	1	N	N
35	20240527	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	35	2	1.37	4034398280	1563770	104.54	2585	2620	2525	3325	1795	2560	2579.92	0.68	100301	2640	2600	2545	2505	2450	2620	2525	87	765	100	1890	5	1	86730589	2251	-1297.50	1.98	12	1.80	-2.00	1310.00	4720	20230518	-45.02	2200	20240517	17.95	4705	-44.85	20240329	2200	17.95	20240517	4705	-44.85	20240329	2200	17.95	20240517	5.57	N	278650	100	86 억	591514	N	N	1	N	N
36	20240527	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	20	2	0.78	3244112635	1259674	84.21	2585	2615	2525	3325	1795	2560	2575.36	0.68	4721	2640	2600	2545	2505	2450	2620	2525	87	765	100	1890	5	1	86730589	2238	-1290.00	1.97	12	1.45	-2.00	1310.00	4720	20230518	-45.34	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.57	N	278650	100	86 억	591514	N	N	1	N	N
37	20240527	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	20	2	0.78	2809353535	1091344	72.95	2585	2615	2525	3325	1795	2560	2574.21	0.68	-22216	2640	2600	2545	2505	2450	2620	2525	87	765	100	1890	5	1	86730589	2238	-1290.00	1.97	12	1.26	-2.00	1310.00	4720	20230518	-45.34	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.57	N	278650	100	86 억	591514	N	N	1	N	N
38	20240527	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	20	2	0.78	2446987740	950882	63.56	2585	2615	2525	3325	1795	2560	2573.39	0.68	-17568	2640	2600	2545	2505	2450	2620	2525	87	765	100	1890	5	1	86730589	2238	-1290.00	1.97	12	1.10	-2.00	1310.00	4720	20230518	-45.34	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.57	N	278650	100	86 억	591514	N	N	1	N	N
39	20240527	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	5	2	0.20	1790934825	695461	46.49	2585	2615	2525	3325	1795	2560	2575.18	0.68	-50885	2640	2600	2545	2505	2450	2620	2525	87	765	100	1890	5	1	86730589	2225	-1282.50	1.96	12	0.80	-2.00	1310.00	4720	20230518	-45.66	2200	20240517	16.59	4705	-45.48	20240329	2200	16.59	20240517	4705	-45.48	20240329	2200	16.59	20240517	5.57	N	278650	100	86 억	591514	N	N	1	N	N
40	20240527	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	25	2	0.98	1420073365	551365	36.86	2585	2615	2525	3325	1795	2560	2575.56	0.68	-47544	2640	2600	2545	2505	2450	2620	2525	87	765	100	1890	5	1	86730589	2242	-1292.50	1.97	12	0.64	-2.00	1310.00	4720	20230518	-45.23	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	5.57	N	278650	100	86 억	591514	N	N	1	N	N
41	20240527	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-5	5	-0.20	485835730	190298	12.72	2585	2600	2525	3325	1795	2560	2553.03	0.68	-1846	2640	2600	2545	2505	2450	2620	2525	87	765	100	1890	5	1	86730589	2216	-1277.50	1.95	12	0.22	-2.00	1310.00	4720	20230518	-45.87	2200	20240517	16.14	4705	-45.70	20240329	2200	16.14	20240517	4705	-45.70	20240329	2200	16.14	20240517	5.57	N	278650	100	86 억	591514	N	N	1	N	N
42	20240524	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	10	2	0.39	3726378585	1465339	29.89	2520	2585	2490	3315	1785	2550	2542.98	0.73	-37091	2870	2710	2620	2460	2370	2790	2540	87	765	100	1880	5	1	86730589	2220	-1280.00	1.95	12	1.69	-2.00	1310.00	4910	20230517	-47.86	2200	20240517	16.36	4705	-45.59	20240329	2200	16.36	20240517	4705	-45.59	20240329	2200	16.36	20240517	5.57	N	278650	100	86 억	628906	N	N	1	N	N
43	20240524	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	10	2	0.39	3599793250	1415897	28.88	2520	2585	2490	3315	1785	2550	2542.41	0.73	-30642	2870	2710	2620	2460	2370	2790	2540	87	765	100	1880	5	1	86730589	2220	-1280.00	1.95	12	1.63	-2.00	1310.00	4910	20230517	-47.86	2200	20240517	16.36	4705	-45.59	20240329	2200	16.36	20240517	4705	-45.59	20240329	2200	16.36	20240517	5.57	N	278650	100	86 억	628906	N	N	1	N	N
44	20240524	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	10	2	0.39	3117602285	1228137	25.05	2520	2585	2490	3315	1785	2550	2538.48	0.73	-9791	2870	2710	2620	2460	2370	2790	2540	87	765	100	1880	5	1	86730589	2220	-1280.00	1.95	12	1.42	-2.00	1310.00	4910	20230517	-47.86	2200	20240517	16.36	4705	-45.59	20240329	2200	16.36	20240517	4705	-45.59	20240329	2200	16.36	20240517	5.57	N	278650	100	86 억	628906	N	N	1	N	N
45	20240524	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-10	5	-0.39	2685103630	1058694	21.59	2520	2585	2490	3315	1785	2550	2536.24	0.73	-30286	2870	2710	2620	2460	2370	2790	2540	87	765	100	1880	5	1	86730589	2203	-1270.00	1.94	12	1.22	-2.00	1310.00	4910	20230517	-48.27	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	5.57	N	278650	100	86 억	628906	N	N	1	N	N
46	20240524	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	10	2	0.39	2417159435	953408	19.45	2520	2585	2490	3315	1785	2550	2535.28	0.73	-9689	2870	2710	2620	2460	2370	2790	2540	87	765	100	1880	5	1	86730589	2220	-1280.00	1.95	12	1.10	-2.00	1310.00	4910	20230517	-47.86	2200	20240517	16.36	4705	-45.59	20240329	2200	16.36	20240517	4705	-45.59	20240329	2200	16.36	20240517	5.57	N	278650	100	86 억	628906	N	N	1	N	N
47	20240524	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-5	5	-0.20	2118530835	836353	17.06	2520	2585	2490	3315	1785	2550	2533.06	0.73	-18033	2870	2710	2620	2460	2370	2790	2540	87	765	100	1880	5	1	86730589	2207	-1272.50	1.94	12	0.96	-2.00	1310.00	4910	20230517	-48.17	2200	20240517	15.68	4705	-45.91	20240329	2200	15.68	20240517	4705	-45.91	20240329	2200	15.68	20240517	5.57	N	278650	100	86 억	628906	N	N	1	N	N
48	20240524	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-30	5	-1.18	1446889110	572803	11.68	2520	2580	2490	3315	1785	2550	2525.98	0.73	-1928	2870	2710	2620	2460	2370	2790	2540	87	765	100	1880	5	1	86730589	2186	-1260.00	1.92	12	0.66	-2.00	1310.00	4910	20230517	-48.68	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	5.57	N	278650	100	86 억	628906	N	N	1	N	N
49	20240524	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-30	5	-1.18	525817085	207242	4.23	2520	2580	2490	3315	1785	2550	2537.21	0.73	-65101	2870	2710	2620	2460	2370	2790	2540	87	765	100	1880	5	1	86730589	2186	-1260.00	1.92	12	0.24	-2.00	1310.00	4910	20230517	-48.68	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	5.57	N	278650	100	86 억	628906	N	N	1	N	N
50	20240523	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	-5	5	-0.20	12770388805	4849179	138.33	2530	2780	2530	3320	1790	2555	2633.59	1.11	-346874	2718	2636	2573	2491	2428	2605	2460	87	765	100	1890	5	1	86730589	2212	-1275.00	1.95	12	5.59	-2.00	1310.00	4910	20230517	-48.07	2200	20240517	15.91	4705	-45.80	20240329	2200	15.91	20240517	4705	-45.80	20240329	2200	15.91	20240517	5.75	N	278650	100	86 억	962290	N	N	1	N	N
51	20240523	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	5	2	0.20	12393330040	4701317	134.11	2530	2780	2530	3320	1790	2555	2636.15	1.11	-349907	2718	2636	2573	2491	2428	2605	2460	87	765	100	1890	5	1	86730589	2220	-1280.00	1.95	12	5.42	-2.00	1310.00	4910	20230517	-47.86	2200	20240517	16.36	4705	-45.59	20240329	2200	16.36	20240517	4705	-45.59	20240329	2200	16.36	20240517	5.75	N	278650	100	86 억	962290	N	N	0	N	N
52	20240523	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	25	2	0.98	11952754925	4529987	129.22	2530	2780	2530	3320	1790	2555	2638.59	1.11	-339012	2718	2636	2573	2491	2428	2605	2460	87	765	100	1890	5	1	86730589	2238	-1290.00	1.97	12	5.22	-2.00	1310.00	4910	20230517	-47.45	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.75	N	278650	100	86 억	962290	N	N	0	N	N
53	20240523	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	30	2	1.17	11560954020	4378109	124.89	2530	2780	2530	3320	1790	2555	2640.64	1.11	-305427	2718	2636	2573	2491	2428	2605	2460	87	765	100	1890	5	1	86730589	2242	-1292.50	1.97	12	5.05	-2.00	1310.00	4910	20230517	-47.35	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	5.75	N	278650	100	86 억	962290	N	N	0	N	N
54	20240523	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	25	2	0.98	11121304620	4207733	120.03	2530	2780	2530	3320	1790	2555	2643.07	1.11	-312144	2718	2636	2573	2491	2428	2605	2460	87	765	100	1890	5	1	86730589	2238	-1290.00	1.97	12	4.85	-2.00	1310.00	4910	20230517	-47.45	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.75	N	278650	100	86 억	962290	N	N	0	N	N
55	20240523	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	40	2	1.57	10152868155	3831521	109.30	2530	2780	2530	3320	1790	2555	2649.84	1.11	-272502	2718	2636	2573	2491	2428	2605	2460	87	765	100	1890	5	1	86730589	2251	-1297.50	1.98	12	4.42	-2.00	1310.00	4910	20230517	-47.15	2200	20240517	17.95	4705	-44.85	20240329	2200	17.95	20240517	4705	-44.85	20240329	2200	17.95	20240517	5.75	N	278650	100	86 억	962290	N	N	0	N	N
56	20240523	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	75	2	2.94	8775399475	3302180	94.20	2530	2780	2530	3320	1790	2555	2657.47	1.11	-249445	2718	2636	2573	2491	2428	2605	2460	87	765	100	1890	5	1	86730589	2281	-1315.00	2.01	12	3.81	-2.00	1310.00	4910	20230517	-46.44	2200	20240517	19.55	4705	-44.10	20240329	2200	19.55	20240517	4705	-44.10	20240329	2200	19.55	20240517	5.75	N	278650	100	86 억	962290	N	N	0	N	N
57	20240523	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	140	2	5.48	2750813050	1038169	29.62	2530	2720	2530	3320	1790	2555	2649.72	1.11	-11571	2718	2636	2573	2491	2428	2605	2460	87	765	100	1890	5	1	86730589	2337	-1347.50	2.06	12	1.20	-2.00	1310.00	4910	20230517	-45.11	2200	20240517	22.50	4705	-42.72	20240329	2200	22.50	20240517	4705	-42.72	20240329	2200	22.50	20240517	5.75	N	278650	100	86 억	962290	N	N	0	N	N
58	20240522	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-55	5	-2.11	8851155345	3456134	15.67	2590	2655	2510	3390	1830	2610	2561.01	1.16	-59832	3113	2861	2568	2316	2023	2987	2442	87	780	100	1930	5	1	86730589	2216	-1277.50	1.95	12	3.98	-2.00	1310.00	4910	20230517	-47.96	2200	20240517	16.14	4705	-45.70	20240329	2200	16.14	20240517	4705	-45.70	20240329	2200	16.14	20240517	6.54	N	278650	100	86 억	1005822	N	N	0	N	N
59	20240522	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-45	5	-1.72	8502384750	3319504	15.05	2590	2655	2510	3390	1830	2610	2561.34	1.16	-9436	3113	2861	2568	2316	2023	2987	2442	87	780	100	1930	5	1	86730589	2225	-1282.50	1.96	12	3.83	-2.00	1310.00	4910	20230517	-47.76	2200	20240517	16.59	4705	-45.48	20240329	2200	16.59	20240517	4705	-45.48	20240329	2200	16.59	20240517	6.54	N	278650	100	86 억	1005822	N	N	0	N	N
60	20240522	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-55	5	-2.11	7589704835	2964716	13.44	2590	2655	2510	3390	1830	2610	2560.01	1.16	-57597	3113	2861	2568	2316	2023	2987	2442	87	780	100	1930	5	1	86730589	2216	-1277.50	1.95	12	3.42	-2.00	1310.00	4910	20230517	-47.96	2200	20240517	16.14	4705	-45.70	20240329	2200	16.14	20240517	4705	-45.70	20240329	2200	16.14	20240517	6.54	N	278650	100	86 억	1005822	N	N	0	N	N
61	20240522	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	-55	5	-2.11	7162214680	2797327	12.69	2590	2655	2510	3390	1830	2610	2560.37	1.16	-73227	3113	2861	2568	2316	2023	2987	2442	87	780	100	1930	5	1	86730589	2216	-1277.50	1.95	12	3.23	-2.00	1310.00	4910	20230517	-47.96	2200	20240517	16.14	4705	-45.70	20240329	2200	16.14	20240517	4705	-45.70	20240329	2200	16.14	20240517	6.54	N	278650	100	86 억	1005822	N	N	0	N	N
62	20240522	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-40	5	-1.53	6614875745	2583881	11.72	2590	2655	2510	3390	1830	2610	2560.05	1.16	-69787	3113	2861	2568	2316	2023	2987	2442	87	780	100	1930	5	1	86730589	2229	-1285.00	1.96	12	2.98	-2.00	1310.00	4910	20230517	-47.66	2200	20240517	16.82	4705	-45.38	20240329	2200	16.82	20240517	4705	-45.38	20240329	2200	16.82	20240517	6.54	N	278650	100	86 억	1005822	N	N	0	N	N
63	20240522	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	-65	5	-2.49	5842827185	2282742	10.35	2590	2655	2510	3390	1830	2610	2559.56	1.16	-58591	3113	2861	2568	2316	2023	2987	2442	87	780	100	1930	5	1	86730589	2207	-1272.50	1.94	12	2.63	-2.00	1310.00	4910	20230517	-48.17	2200	20240517	15.68	4705	-45.91	20240329	2200	15.68	20240517	4705	-45.91	20240329	2200	15.68	20240517	6.54	N	278650	100	86 억	1005822	N	N	0	N	N
64	20240522	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-75	5	-2.87	4958637075	1934474	8.77	2590	2655	2510	3390	1830	2610	2563.29	1.16	-83491	3113	2861	2568	2316	2023	2987	2442	87	780	100	1930	5	1	86730589	2199	-1267.50	1.94	12	2.23	-2.00	1310.00	4910	20230517	-48.37	2200	20240517	15.23	4705	-46.12	20240329	2200	15.23	20240517	4705	-46.12	20240329	2200	15.23	20240517	6.54	N	278650	100	86 억	1005822	N	N	0	N	N
65	20240522	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-25	5	-0.96	2059869280	797185	3.62	2590	2655	2545	3390	1830	2610	2583.92	1.16	-140779	3113	2861	2568	2316	2023	2987	2442	87	780	100	1930	5	1	86730589	2242	-1292.50	1.97	12	0.92	-2.00	1310.00	4910	20230517	-47.35	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	6.54	N	278650	100	86 억	1005822	N	N	0	N	N
66	20240521	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	320	2	13.97	56601494675	21938562	247.06	2340	2820	2275	2975	1605	2290	2579.96	1.21	-105169	2436	2362	2296	2222	2156	2400	2260	87	685	100	1690	5	1	86730589	2264	-1305.00	1.99	12	25.30	-2.00	1310.00	4910	20230517	-46.84	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	8.73	N	278650	100	86 억	1047399	N	N	1	N	N
67	20240521	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	290	2	12.66	55553673425	21534898	242.51	2340	2820	2275	2975	1605	2290	2579.70	1.21	-159269	2436	2362	2296	2222	2156	2400	2260	87	685	100	1690	5	1	86730589	2238	-1290.00	1.97	12	24.83	-2.00	1310.00	4910	20230517	-47.45	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	8.73	N	278650	100	86 억	1047399	N	N	1	N	N
68	20240521	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	265	2	11.57	50628313180	19652631	221.32	2340	2820	2275	2975	1605	2290	2576.16	1.21	-267296	2436	2362	2296	2222	2156	2400	2260	87	685	100	1690	5	1	86730589	2216	-1277.50	1.95	12	22.66	-2.00	1310.00	4910	20230517	-47.96	2200	20240517	16.14	4705	-45.70	20240329	2200	16.14	20240517	4705	-45.70	20240329	2200	16.14	20240517	8.73	N	278650	100	86 억	1047399	N	N	1	N	N
69	20240521	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	210	2	9.17	47095459575	18267969	205.72	2340	2820	2275	2975	1605	2290	2578.03	1.21	-353309	2436	2362	2296	2222	2156	2400	2260	87	685	100	1690	5	1	86730589	2168	-1250.00	1.91	12	21.06	-2.00	1310.00	4910	20230517	-49.08	2200	20240517	13.64	4705	-46.87	20240329	2200	13.64	20240517	4705	-46.87	20240329	2200	13.64	20240517	8.73	N	278650	100	86 억	1047399	N	N	1	N	N
70	20240521	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	340	2	14.85	40247700685	15569016	175.33	2340	2820	2275	2975	1605	2290	2585.12	1.21	-491349	2436	2362	2296	2222	2156	2400	2260	87	685	100	1690	5	1	86730589	2281	-1315.00	2.01	12	17.95	-2.00	1310.00	4910	20230517	-46.44	2200	20240517	19.55	4705	-44.10	20240329	2200	19.55	20240517	4705	-44.10	20240329	2200	19.55	20240517	8.73	N	278650	100	86 억	1047399	N	N	1	N	N
71	20240521	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	225	2	9.83	10367648115	4395693	49.50	2340	2515	2275	2975	1605	2290	2358.59	1.21	-1101	2436	2362	2296	2222	2156	2400	2260	87	685	100	1690	5	1	86730589	2181	-1257.50	1.92	12	5.07	-2.00	1310.00	4910	20230517	-48.78	2200	20240517	14.32	4705	-46.55	20240329	2200	14.32	20240517	4705	-46.55	20240329	2200	14.32	20240517	8.73	N	278650	100	86 억	1047399	N	N	1	N	N
72	20240521	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	30	2	1.31	5370583650	2314068	26.06	2340	2370	2275	2975	1605	2290	2320.84	1.21	-196441	2436	2362	2296	2222	2156	2400	2260	87	685	100	1690	5	1	86730589	2012	-1160.00	1.77	12	2.67	-2.00	1310.00	4910	20230517	-52.75	2200	20240517	5.45	4705	-50.69	20240329	2200	5.45	20240517	4705	-50.69	20240329	2200	5.45	20240517	8.73	N	278650	100	86 억	1047399	N	N	1	N	N
73	20240521	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	5	2	0.22	2830124520	1216075	13.69	2340	2370	2290	2975	1605	2290	2327.26	1.21	-206413	2436	2362	2296	2222	2156	2400	2260	87	685	100	1690	5	1	86730589	1990	-1147.50	1.75	12	1.40	-2.00	1310.00	4910	20230517	-53.26	2200	20240517	4.32	4705	-51.22	20240329	2200	4.32	20240517	4705	-51.22	20240329	2200	4.32	20240517	8.73	N	278650	100	86 억	1047399	N	N	1	N	N
74	20240517	160956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2200	-940	4	-29.94	36480961175	16336523	371.68	2200	2375	2200	4080	2200	3140	2233.09	0.83	-195752	3793	3466	3273	2946	2753	3370	2850	87	940	100	2320	5	1	86730589	1908	-1100.00	1.68	12	18.84	-2.00	1310.00	4910	20230517	-55.19	2200	20240517	0.00	4705	-53.24	20240329	2200	0.00	20240517	4910	-55.19	20230517	2200	0.00	20240517	8.81	N	278650	100	86 억	720071	N	N	0	N	N
75	20240517	151000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2200	-940	4	-29.94	36287974975	16248802	369.68	2200	2375	2200	4080	2200	3140	2233.26	0.83	-195752	3793	3466	3273	2946	2753	3370	2850	87	940	100	2320	5	1	86730589	1908	-1100.00	1.68	12	18.73	-2.00	1310.00	4910	20230517	-55.19	2200	20240517	0.00	4705	-53.24	20240329	2200	0.00	20240517	4910	-55.19	20230517	2200	0.00	20240517	8.81	N	278650	100	86 억	720071	N	N	0	N	N
76	20240517	140951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2205	-935	5	-29.78	32306601940	14451115	328.78	2200	2375	2200	4080	2200	3140	2235.57	0.83	-107548	3793	3466	3273	2946	2753	3370	2850	87	940	100	2320	5	1	86730589	1912	-1102.50	1.68	12	16.66	-2.00	1310.00	4910	20230517	-55.09	2200	20240517	0.23	4705	-53.13	20240329	2200	0.23	20240517	4910	-55.09	20230517	2200	0.23	20240517	8.81	N	278650	100	86 억	720071	N	N	0	N	N
77	20240517	130944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2290	-850	5	-27.07	19949872825	8975594	204.21	2200	2375	2200	4080	2200	3140	2222.67	0.83	515383	3793	3466	3273	2946	2753	3370	2850	87	940	100	2320	5	1	86730589	1986	-1145.00	1.75	12	10.35	-2.00	1310.00	4910	20230517	-53.36	2200	20240517	4.09	4705	-51.33	20240329	2200	4.09	20240517	4910	-53.36	20230517	2200	4.09	20240517	8.81	N	278650	100	86 억	720071	N	N	0	N	N
78	20240517	120944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2200	-940	4	-29.94	14327733805	6441994	146.56	2200	2375	2200	4080	2200	3140	2224.10	0.83	368770	3793	3466	3273	2946	2753	3370	2850	87	940	100	2320	5	1	86730589	1908	-1100.00	1.68	12	7.43	-2.00	1310.00	4910	20230517	-55.19	2200	20240517	0.00	4705	-53.24	20240329	2200	0.00	20240517	4910	-55.19	20230517	2200	0.00	20240517	8.81	N	278650	100	86 억	720071	N	N	0	N	N
79	20240517	110944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2200	-940	4	-29.94	13399553805	6020094	136.96	2200	2375	2200	4080	2200	3140	2225.79	0.83	368858	3793	3466	3273	2946	2753	3370	2850	87	940	100	2320	5	1	86730589	1908	-1100.00	1.68	12	6.94	-2.00	1310.00	4910	20230517	-55.19	2200	20240517	0.00	4705	-53.24	20240329	2200	0.00	20240517	4910	-55.19	20230517	2200	0.00	20240517	8.81	N	278650	100	86 억	720071	N	N	0	N	N
80	20240517	100939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2200	-940	4	-29.94	12517892805	5619339	127.85	2200	2375	2200	4080	2200	3140	2227.63	0.83	368856	3793	3466	3273	2946	2753	3370	2850	87	940	100	2320	5	1	86730589	1908	-1100.00	1.68	12	6.48	-2.00	1310.00	4910	20230517	-55.19	2200	20240517	0.00	4705	-53.24	20240329	2200	0.00	20240517	4910	-55.19	20230517	2200	0.00	20240517	8.81	N	278650	100	86 억	720071	N	N	0	N	N
81	20240517	090946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2270	-870	5	-27.71	4341173810	1946168	44.28	2200	2355	2200	4080	2200	3140	2230.57	0.83	106933	3793	3466	3273	2946	2753	3370	2850	87	940	100	2320	5	1	86730589	1969	-1135.00	1.73	12	2.24	-2.00	1310.00	4910	20230517	-53.77	2200	20240517	3.18	4705	-51.75	20240329	2200	3.18	20240517	4910	-53.77	20230517	2200	3.18	20240517	8.81	N	278650	100	86 억	720071	N	N	0	N	N
82	20240516	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-155	5	-4.70	14337403420	4327322	507.24	3335	3600	3080	4280	2310	3295	3313.53	0.79	61218	3478	3386	3338	3246	3198	3432	3292	86	985	100	2430	5	1	86324714	2711	-1570.00	2.40	12	5.01	-2.00	1310.00	4910	20230517	-36.05	2430	20231030	29.22	4705	-33.26	20240329	2780	12.95	20240117	4910	-36.05	20230517	2430	29.22	20231030	8.86	N	278650	100	86 억	677750	N	N	0	N	N
83	20240516	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-155	5	-4.70	13900436245	4188013	490.91	3335	3600	3080	4280	2310	3295	3319.10	0.79	64546	3478	3386	3338	3246	3198	3432	3292	86	985	100	2430	5	1	86324714	2711	-1570.00	2.40	12	4.85	-2.00	1310.00	4910	20230517	-36.05	2430	20231030	29.22	4705	-33.26	20240329	2780	12.95	20240117	4910	-36.05	20230517	2430	29.22	20231030	8.86	N	278650	100	86 억	677750	N	N	0	N	N
84	20240516	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-145	5	-4.40	12103926795	3613076	423.52	3335	3600	3115	4280	2310	3295	3350.03	0.79	118875	3478	3386	3338	3246	3198	3432	3292	86	985	100	2430	5	1	86324714	2719	-1575.00	2.40	12	4.19	-2.00	1310.00	4910	20230517	-35.85	2430	20231030	29.63	4705	-33.05	20240329	2780	13.31	20240117	4910	-35.85	20230517	2430	29.63	20231030	8.86	N	278650	100	86 억	677750	N	N	0	N	N
85	20240516	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	-105	5	-3.19	9642602685	2833029	332.08	3335	3600	3150	4280	2310	3295	3403.64	0.79	170657	3478	3386	3338	3246	3198	3432	3292	86	985	100	2430	5	1	86324714	2754	-1595.00	2.44	12	3.28	-2.00	1310.00	4910	20230517	-35.03	2430	20231030	31.28	4705	-32.20	20240329	2780	14.75	20240117	4910	-35.03	20230517	2430	31.28	20231030	8.86	N	278650	100	86 억	677750	N	N	0	N	N
86	20240516	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	-50	5	-1.52	7701638840	2229928	261.39	3335	3600	3240	4280	2310	3295	3453.76	0.79	290235	3478	3386	3338	3246	3198	3432	3292	86	985	100	2430	5	1	86324714	2801	-1622.50	2.48	12	2.58	-2.00	1310.00	4910	20230517	-33.91	2430	20231030	33.54	4705	-31.03	20240329	2780	16.73	20240117	4910	-33.91	20230517	2430	33.54	20231030	8.86	N	278650	100	86 억	677750	N	N	0	N	N
87	20240516	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	105	2	3.19	5846093445	1668288	195.55	3335	3600	3335	4280	2310	3295	3504.25	0.79	348024	3478	3386	3338	3246	3198	3432	3292	86	985	100	2430	5	1	86324714	2935	-1700.00	2.60	12	1.93	-2.00	1310.00	4910	20230517	-30.75	2430	20231030	39.92	4705	-27.74	20240329	2780	22.30	20240117	4910	-30.75	20230517	2430	39.92	20231030	8.86	N	278650	100	86 억	677750	N	N	0	N	N
88	20240516	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	225	2	6.83	4197550740	1189903	139.48	3335	3600	3335	4280	2310	3295	3527.65	0.79	240875	3478	3386	3338	3246	3198	3432	3292	86	985	100	2430	5	1	86324714	3039	-1760.00	2.69	12	1.38	-2.00	1310.00	4910	20230517	-28.31	2430	20231030	44.86	4705	-25.19	20240329	2780	26.62	20240117	4910	-28.31	20230517	2430	44.86	20231030	8.86	N	278650	100	86 억	677750	N	N	0	N	N
89	20240516	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	185	2	5.61	424471280	124712	14.62	3335	3480	3335	4280	2310	3295	3403.63	0.79	20399	3478	3386	3338	3246	3198	3432	3292	86	985	100	2430	5	1	86324714	3004	-1740.00	2.66	12	0.14	-2.00	1310.00	4910	20230517	-29.12	2430	20231030	43.21	4705	-26.04	20240329	2780	25.18	20240117	4910	-29.12	20230517	2430	43.21	20231030	8.86	N	278650	100	86 억	677750	N	N	0	N	N
90	20240514	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	5	2	0.15	2783586330	831400	78.44	3290	3430	3290	4275	2305	3290	3348.26	0.70	69211	3613	3451	3368	3206	3123	3410	3165	86	985	100	2430	5	1	86324714	2844	-1647.50	2.52	12	0.96	-2.00	1310.00	4910	20230517	-32.89	2430	20231030	35.60	4705	-29.97	20240329	2780	18.53	20240117	4910	-32.89	20230517	2430	35.60	20231030	8.85	N	278650	100	86 억	605622	N	N	0	N	N
91	20240514	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	30	2	0.91	2528933355	754249	71.16	3290	3430	3290	4275	2305	3290	3353.00	0.70	40111	3613	3451	3368	3206	3123	3410	3165	86	985	100	2430	5	1	86324714	2866	-1660.00	2.53	12	0.87	-2.00	1310.00	4910	20230517	-32.38	2430	20231030	36.63	4705	-29.44	20240329	2780	19.42	20240117	4910	-32.38	20230517	2430	36.63	20231030	8.85	N	278650	100	86 억	605622	N	N	0	N	N
92	20240514	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	50	2	1.52	2125531800	632756	59.70	3290	3430	3290	4275	2305	3290	3359.27	0.70	29936	3613	3451	3368	3206	3123	3410	3165	86	985	100	2430	5	1	86324714	2883	-1670.00	2.55	12	0.73	-2.00	1310.00	4910	20230517	-31.98	2430	20231030	37.45	4705	-29.01	20240329	2780	20.14	20240117	4910	-31.98	20230517	2430	37.45	20231030	8.85	N	278650	100	86 억	605622	N	N	0	N	N
93	20240514	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	50	2	1.52	1963269730	584221	55.12	3290	3430	3290	4275	2305	3290	3360.61	0.70	30545	3613	3451	3368	3206	3123	3410	3165	86	985	100	2430	5	1	86324714	2883	-1670.00	2.55	12	0.68	-2.00	1310.00	4910	20230517	-31.98	2430	20231030	37.45	4705	-29.01	20240329	2780	20.14	20240117	4910	-31.98	20230517	2430	37.45	20231030	8.85	N	278650	100	86 억	605622	N	N	0	N	N
94	20240514	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3370	80	2	2.43	1753921150	521360	49.19	3290	3430	3290	4275	2305	3290	3364.27	0.70	28567	3613	3451	3368	3206	3123	3410	3165	86	985	100	2430	5	1	86324714	2909	-1685.00	2.57	12	0.60	-2.00	1310.00	4910	20230517	-31.36	2430	20231030	38.68	4705	-28.37	20240329	2780	21.22	20240117	4910	-31.36	20230517	2430	38.68	20231030	8.85	N	278650	100	86 억	605622	N	N	0	N	N
95	20240514	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3355	65	2	1.98	1599518200	475614	44.87	3290	3430	3290	4275	2305	3290	3363.21	0.70	26906	3613	3451	3368	3206	3123	3410	3165	86	985	100	2430	5	1	86324714	2896	-1677.50	2.56	12	0.55	-2.00	1310.00	4910	20230517	-31.67	2430	20231030	38.07	4705	-28.69	20240329	2780	20.68	20240117	4910	-31.67	20230517	2430	38.07	20231030	8.85	N	278650	100	86 억	605622	N	N	0	N	N
96	20240514	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	100	2	3.04	1175191180	349608	32.98	3290	3430	3290	4275	2305	3290	3361.66	0.70	44134	3613	3451	3368	3206	3123	3410	3165	86	985	100	2430	5	1	86324714	2926	-1695.00	2.59	12	0.40	-2.00	1310.00	4910	20230517	-30.96	2430	20231030	39.51	4705	-27.95	20240329	2780	21.94	20240117	4910	-30.96	20230517	2430	39.51	20231030	8.85	N	278650	100	86 억	605622	N	N	0	N	N
97	20240514	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	30	2	0.91	694194390	206888	19.52	3290	3430	3290	4275	2305	3290	3355.73	0.70	11284	3613	3451	3368	3206	3123	3410	3165	86	985	100	2430	5	1	86324714	2866	-1660.00	2.53	12	0.24	-2.00	1310.00	4910	20230517	-32.38	2430	20231030	36.63	4705	-29.44	20240329	2780	19.42	20240117	4910	-32.38	20230517	2430	36.63	20231030	8.85	N	278650	100	86 억	605622	N	N	0	N	N
98	20240513	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	-185	5	-5.32	3517912095	1041985	173.83	3440	3530	3285	4515	2435	3475	3377.02	0.54	138930	3685	3580	3520	3415	3355	3550	3385	86	1040	100	2570	5	1	86324714	2840	-1645.00	2.51	12	1.21	-2.00	1310.00	4910	20230517	-32.99	2430	20231030	35.39	4705	-30.07	20240329	2780	18.35	20240117	4910	-32.99	20230517	2430	35.39	20231030	8.92	N	278650	100	86 억	463704	N	N	1	N	N
99	20240513	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3315	-160	5	-4.60	2956313120	871800	145.44	3440	3530	3315	4515	2435	3475	3391.01	0.54	105535	3685	3580	3520	3415	3355	3550	3385	86	1040	100	2570	5	1	86324714	2862	-1657.50	2.53	12	1.01	-2.00	1310.00	4910	20230517	-32.48	2430	20231030	36.42	4705	-29.54	20240329	2780	19.24	20240117	4910	-32.48	20230517	2430	36.42	20231030	8.92	N	278650	100	86 억	463704	N	N	1	N	N
100	20240513	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3370	-105	5	-3.02	2139055385	627170	104.63	3440	3530	3335	4515	2435	3475	3410.61	0.54	53196	3685	3580	3520	3415	3355	3550	3385	86	1040	100	2570	5	1	86324714	2909	-1685.00	2.57	12	0.73	-2.00	1310.00	4910	20230517	-31.36	2430	20231030	38.68	4705	-28.37	20240329	2780	21.22	20240117	4910	-31.36	20230517	2430	38.68	20231030	8.92	N	278650	100	86 억	463704	N	N	1	N	N
101	20240513	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3380	-95	5	-2.73	1404281315	408907	68.22	3440	3530	3365	4515	2435	3475	3434.20	0.54	35111	3685	3580	3520	3415	3355	3550	3385	86	1040	100	2570	5	1	86324714	2918	-1690.00	2.58	12	0.47	-2.00	1310.00	4910	20230517	-31.16	2430	20231030	39.09	4705	-28.16	20240329	2780	21.58	20240117	4910	-31.16	20230517	2430	39.09	20231030	8.92	N	278650	100	86 억	463704	N	N	1	N	N
102	20240513	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3435	-40	5	-1.15	1164222855	338153	56.41	3440	3530	3365	4515	2435	3475	3442.86	0.54	11187	3685	3580	3520	3415	3355	3550	3385	86	1040	100	2570	5	1	86324714	2965	-1717.50	2.62	12	0.39	-2.00	1310.00	4910	20230517	-30.04	2430	20231030	41.36	4705	-26.99	20240329	2780	23.56	20240117	4910	-30.04	20230517	2430	41.36	20231030	8.92	N	278650	100	86 억	463704	N	N	1	N	N
103	20240513	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3410	-65	5	-1.87	978410645	283936	47.37	3440	3530	3365	4515	2435	3475	3445.85	0.54	-230	3685	3580	3520	3415	3355	3550	3385	86	1040	100	2570	5	1	86324714	2944	-1705.00	2.60	12	0.33	-2.00	1310.00	4910	20230517	-30.55	2430	20231030	40.33	4705	-27.52	20240329	2780	22.66	20240117	4910	-30.55	20230517	2430	40.33	20231030	8.92	N	278650	100	86 억	463704	N	N	1	N	N
104	20240513	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3465	-10	5	-0.29	579536230	166743	27.82	3440	3530	3440	4515	2435	3475	3475.63	0.54	-9564	3685	3580	3520	3415	3355	3550	3385	86	1040	100	2570	5	1	86324714	2991	-1732.50	2.65	12	0.19	-2.00	1310.00	4910	20230517	-29.43	2430	20231030	42.59	4705	-26.35	20240329	2780	24.64	20240117	4910	-29.43	20230517	2430	42.59	20231030	8.92	N	278650	100	86 억	463704	N	N	1	N	N
105	20240513	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	25	2	0.72	139851145	40154	6.70	3440	3530	3440	4515	2435	3475	3482.93	0.54	-5120	3685	3580	3520	3415	3355	3550	3385	86	1040	100	2570	5	1	86324714	3021	-1750.00	2.67	12	0.05	-2.00	1310.00	4910	20230517	-28.72	2430	20231030	44.03	4705	-25.61	20240329	2780	25.90	20240117	4910	-28.72	20230517	2430	44.03	20231030	8.92	N	278650	100	86 억	463704	N	N	1	N	N
106	20240510	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	-100	5	-2.80	2052982750	578989	66.35	3575	3625	3460	4645	2505	3575	3546.14	0.53	487	3685	3630	3585	3530	3485	3657	3557	86	1070	100	2640	5	1	86324714	3000	-1737.50	2.65	12	0.67	-2.00	1310.00	4910	20230517	-29.23	2430	20231030	43.00	4705	-26.14	20240329	2780	25.00	20240117	4910	-29.23	20230517	2430	43.00	20231030	8.98	N	278650	100	86 억	458839	N	N	1	N	N
107	20240510	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	-80	5	-2.24	1779587935	500653	57.37	3575	3625	3460	4645	2505	3575	3554.52	0.53	-6292	3685	3630	3585	3530	3485	3657	3557	86	1070	100	2640	5	1	86324714	3017	-1747.50	2.67	12	0.58	-2.00	1310.00	4910	20230517	-28.82	2430	20231030	43.83	4705	-25.72	20240329	2780	25.72	20240117	4910	-28.82	20230517	2430	43.83	20231030	8.98	N	278650	100	86 억	458839	N	N	1	N	N
108	20240510	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-25	5	-0.70	1350498825	378707	43.40	3575	3625	3540	4645	2505	3575	3566.07	0.53	-30448	3685	3630	3585	3530	3485	3657	3557	86	1070	100	2640	5	1	86324714	3065	-1775.00	2.71	12	0.44	-2.00	1310.00	4910	20230517	-27.70	2430	20231030	46.09	4705	-24.55	20240329	2780	27.70	20240117	4910	-27.70	20230517	2430	46.09	20231030	8.98	N	278650	100	86 억	458839	N	N	1	N	N
109	20240510	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-5	5	-0.14	1196737760	335371	38.43	3575	3625	3540	4645	2505	3575	3568.39	0.53	-30448	3685	3630	3585	3530	3485	3657	3557	86	1070	100	2640	5	1	86324714	3082	-1785.00	2.73	12	0.39	-2.00	1310.00	4910	20230517	-27.29	2430	20231030	46.91	4705	-24.12	20240329	2780	28.42	20240117	4910	-27.29	20230517	2430	46.91	20231030	8.98	N	278650	100	86 억	458839	N	N	1	N	N
110	20240510	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-5	5	-0.14	1031801070	289108	33.13	3575	3625	3540	4645	2505	3575	3568.90	0.53	-27318	3685	3630	3585	3530	3485	3657	3557	86	1070	100	2640	5	1	86324714	3082	-1785.00	2.73	12	0.33	-2.00	1310.00	4910	20230517	-27.29	2430	20231030	46.91	4705	-24.12	20240329	2780	28.42	20240117	4910	-27.29	20230517	2430	46.91	20231030	8.98	N	278650	100	86 억	458839	N	N	1	N	N
111	20240510	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3565	-10	5	-0.28	668235700	187635	21.50	3575	3590	3540	4645	2505	3575	3561.33	0.53	-36041	3685	3630	3585	3530	3485	3657	3557	86	1070	100	2640	5	1	86324714	3077	-1782.50	2.72	12	0.22	-2.00	1310.00	4910	20230517	-27.39	2430	20231030	46.71	4705	-24.23	20240329	2780	28.24	20240117	4910	-27.39	20230517	2430	46.71	20231030	8.98	N	278650	100	86 억	458839	N	N	1	N	N
112	20240510	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-25	5	-0.70	518285265	145418	16.66	3575	3590	3550	4645	2505	3575	3564.08	0.53	-34645	3685	3630	3585	3530	3485	3657	3557	86	1070	100	2640	5	1	86324714	3065	-1775.00	2.71	12	0.17	-2.00	1310.00	4910	20230517	-27.70	2430	20231030	46.09	4705	-24.55	20240329	2780	27.70	20240117	4910	-27.70	20230517	2430	46.09	20231030	8.98	N	278650	100	86 억	458839	N	N	1	N	N
113	20240510	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-5	5	-0.14	193738480	54279	6.22	3575	3590	3550	4645	2505	3575	3569.26	0.53	-14636	3685	3630	3585	3530	3485	3657	3557	86	1070	100	2640	5	1	86324714	3082	-1785.00	2.73	12	0.06	-2.00	1310.00	4910	20230517	-27.29	2430	20231030	46.91	4705	-24.12	20240329	2780	28.42	20240117	4910	-27.29	20230517	2430	46.91	20231030	8.98	N	278650	100	86 억	458839	N	N	1	N	N
114	20240509	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	40	2	1.13	3091270445	861910	114.21	3570	3640	3540	4595	2475	3535	3586.59	0.50	23179	3658	3596	3498	3436	3338	3627	3467	86	1060	100	2610	5	1	86324714	3086	-1787.50	2.73	12	1.00	-2.00	1310.00	4910	20230517	-27.19	2430	20231030	47.12	4705	-24.02	20240329	2780	28.60	20240117	4910	-27.19	20230517	2430	47.12	20231030	9.05	N	278650	100	86 억	435660	N	N	1	N	N
115	20240509	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3595	60	2	1.70	3007257820	838459	111.10	3570	3640	3540	4595	2475	3535	3586.70	0.50	21828	3658	3596	3498	3436	3338	3627	3467	86	1060	100	2610	5	1	86324714	3103	-1797.50	2.74	12	0.97	-2.00	1310.00	4910	20230517	-26.78	2430	20231030	47.94	4705	-23.59	20240329	2780	29.32	20240117	4910	-26.78	20230517	2430	47.94	20231030	9.05	N	278650	100	86 억	435660	N	N	0	N	N
116	20240509	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	70	2	1.98	2896541040	807679	107.02	3570	3640	3540	4595	2475	3535	3586.30	0.50	25366	3658	3596	3498	3436	3338	3627	3467	86	1060	100	2610	5	1	86324714	3112	-1802.50	2.75	12	0.94	-2.00	1310.00	4910	20230517	-26.58	2430	20231030	48.35	4705	-23.38	20240329	2780	29.68	20240117	4910	-26.58	20230517	2430	48.35	20231030	9.05	N	278650	100	86 억	435660	N	N	0	N	N
117	20240509	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3610	75	2	2.12	2785414595	776854	102.94	3570	3640	3540	4595	2475	3535	3585.56	0.50	23914	3658	3596	3498	3436	3338	3627	3467	86	1060	100	2610	5	1	86324714	3116	-1805.00	2.76	12	0.90	-2.00	1310.00	4910	20230517	-26.48	2430	20231030	48.56	4705	-23.27	20240329	2780	29.86	20240117	4910	-26.48	20230517	2430	48.56	20231030	9.05	N	278650	100	86 억	435660	N	N	0	N	N
118	20240509	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	70	2	1.98	2605891020	727049	96.34	3570	3640	3540	4595	2475	3535	3584.25	0.50	28356	3658	3596	3498	3436	3338	3627	3467	86	1060	100	2610	5	1	86324714	3112	-1802.50	2.75	12	0.84	-2.00	1310.00	4910	20230517	-26.58	2430	20231030	48.35	4705	-23.38	20240329	2780	29.68	20240117	4910	-26.58	20230517	2430	48.35	20231030	9.05	N	278650	100	86 억	435660	N	N	0	N	N
119	20240509	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3610	75	2	2.12	1831526440	512402	67.90	3570	3625	3540	4595	2475	3535	3574.45	0.50	45775	3658	3596	3498	3436	3338	3627	3467	86	1060	100	2610	5	1	86324714	3116	-1805.00	2.76	12	0.59	-2.00	1310.00	4910	20230517	-26.48	2430	20231030	48.56	4705	-23.27	20240329	2780	29.86	20240117	4910	-26.48	20230517	2430	48.56	20231030	9.05	N	278650	100	86 억	435660	N	N	0	N	N
120	20240509	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3560	25	2	0.71	1090141800	305885	40.53	3570	3625	3540	4595	2475	3535	3563.97	0.50	-2282	3658	3596	3498	3436	3338	3627	3467	86	1060	100	2610	5	1	86324714	3073	-1780.00	2.72	12	0.35	-2.00	1310.00	4910	20230517	-27.49	2430	20231030	46.50	4705	-24.34	20240329	2780	28.06	20240117	4910	-27.49	20230517	2430	46.50	20231030	9.05	N	278650	100	86 억	435660	N	N	0	N	N
121	20240509	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3565	30	2	0.85	607114655	170137	22.54	3570	3625	3540	4595	2475	3535	3568.54	0.50	-14443	3658	3596	3498	3436	3338	3627	3467	86	1060	100	2610	5	1	86324714	3077	-1782.50	2.72	12	0.20	-2.00	1310.00	4910	20230517	-27.39	2430	20231030	46.71	4705	-24.23	20240329	2780	28.24	20240117	4910	-27.39	20230517	2430	46.71	20231030	9.05	N	278650	100	86 억	435660	N	N	0	N	N
122	20240508	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	-15	5	-0.42	2579171050	740360	105.15	3510	3560	3400	4615	2485	3550	3483.46	0.55	-39446	3700	3625	3585	3510	3470	3605	3490	86	1065	100	2620	5	1	86324714	3052	-1767.50	2.70	12	0.86	-2.00	1310.00	4910	20230517	-28.00	2430	20231030	45.47	4705	-24.87	20240329	2780	27.16	20240117	4910	-28.00	20230517	2430	45.47	20231030	9.00	N	278650	100	86 억	475197	N	N	0	N	N
123	20240508	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	-40	5	-1.13	2388404200	686322	97.47	3510	3560	3400	4615	2485	3550	3479.93	0.55	-31906	3700	3625	3585	3510	3470	3605	3490	86	1065	100	2620	5	1	86324714	3030	-1755.00	2.68	12	0.80	-2.00	1310.00	4910	20230517	-28.51	2430	20231030	44.44	4705	-25.40	20240329	2780	26.26	20240117	4910	-28.51	20230517	2430	44.44	20231030	9.00	N	278650	100	86 억	475197	N	N	0	N	N
124	20240508	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	-100	5	-2.82	1927629980	554257	78.72	3510	3560	3400	4615	2485	3550	3477.76	0.55	-42883	3700	3625	3585	3510	3470	3605	3490	86	1065	100	2620	5	1	86324714	2978	-1725.00	2.63	12	0.64	-2.00	1310.00	4910	20230517	-29.74	2430	20231030	41.98	4705	-26.67	20240329	2780	24.10	20240117	4910	-29.74	20230517	2430	41.98	20231030	9.00	N	278650	100	86 억	475197	N	N	0	N	N
125	20240508	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3455	-95	5	-2.68	1802306595	517853	73.55	3510	3560	3400	4615	2485	3550	3480.24	0.55	-55705	3700	3625	3585	3510	3470	3605	3490	86	1065	100	2620	5	1	86324714	2983	-1727.50	2.64	12	0.60	-2.00	1310.00	4910	20230517	-29.63	2430	20231030	42.18	4705	-26.57	20240329	2780	24.28	20240117	4910	-29.63	20230517	2430	42.18	20231030	9.00	N	278650	100	86 억	475197	N	N	0	N	N
126	20240508	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3425	-125	5	-3.52	1584830380	454504	64.55	3510	3560	3400	4615	2485	3550	3486.84	0.55	-64433	3700	3625	3585	3510	3470	3605	3490	86	1065	100	2620	5	1	86324714	2957	-1712.50	2.61	12	0.53	-2.00	1310.00	4910	20230517	-30.24	2430	20231030	40.95	4705	-27.21	20240329	2780	23.20	20240117	4910	-30.24	20230517	2430	40.95	20231030	9.00	N	278650	100	86 억	475197	N	N	0	N	N
127	20240508	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	-75	5	-2.11	1174127020	335489	47.65	3510	3560	3475	4615	2485	3550	3499.63	0.55	-37322	3700	3625	3585	3510	3470	3605	3490	86	1065	100	2620	5	1	86324714	3000	-1737.50	2.65	12	0.39	-2.00	1310.00	4910	20230517	-29.23	2430	20231030	43.00	4705	-26.14	20240329	2780	25.00	20240117	4910	-29.23	20230517	2430	43.00	20231030	9.00	N	278650	100	86 억	475197	N	N	0	N	N
128	20240508	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	-50	5	-1.41	993845015	283768	40.30	3510	3560	3480	4615	2485	3550	3502.19	0.55	-26756	3700	3625	3585	3510	3470	3605	3490	86	1065	100	2620	5	1	86324714	3021	-1750.00	2.67	12	0.33	-2.00	1310.00	4910	20230517	-28.72	2430	20231030	44.03	4705	-25.61	20240329	2780	25.90	20240117	4910	-28.72	20230517	2430	44.03	20231030	9.00	N	278650	100	86 억	475197	N	N	0	N	N
129	20240508	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	-45	5	-1.27	450844205	128427	18.24	3510	3560	3495	4615	2485	3550	3510.27	0.55	372	3700	3625	3585	3510	3470	3605	3490	86	1065	100	2620	5	1	86324714	3026	-1752.50	2.68	12	0.15	-2.00	1310.00	4910	20230517	-28.62	2430	20231030	44.24	4705	-25.50	20240329	2780	26.08	20240117	4910	-28.62	20230517	2430	44.24	20231030	9.00	N	278650	100	86 억	475197	N	N	0	N	N
130	20240503	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	0	3	0.00	2041400665	572566	65.14	3565	3620	3530	4640	2500	3570	3565.34	0.54	24428	3893	3731	3608	3446	3323	3670	3385	86	1070	100	2640	5	1	86324714	3082	-1785.00	2.73	12	0.66	-2.00	1310.00	4910	20230517	-27.29	2430	20231030	46.91	4705	-24.12	20240329	2780	28.42	20240117	4910	-27.29	20230517	2430	46.91	20231030	9.06	N	278650	100	86 억	465481	N	N	1	N	N
131	20240503	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	0	3	0.00	1785385695	500869	56.98	3565	3620	3530	4640	2500	3570	3564.56	0.54	31465	3893	3731	3608	3446	3323	3670	3385	86	1070	100	2640	5	1	86324714	3082	-1785.00	2.73	12	0.58	-2.00	1310.00	4910	20230517	-27.29	2430	20231030	46.91	4705	-24.12	20240329	2780	28.42	20240117	4910	-27.29	20230517	2430	46.91	20231030	9.06	N	278650	100	86 억	465481	N	N	0	N	N
132	20240503	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-20	5	-0.56	1328977430	373110	42.45	3565	3620	3530	4640	2500	3570	3561.87	0.54	-4554	3893	3731	3608	3446	3323	3670	3385	86	1070	100	2640	5	1	86324714	3065	-1775.00	2.71	12	0.43	-2.00	1310.00	4910	20230517	-27.70	2430	20231030	46.09	4705	-24.55	20240329	2780	27.70	20240117	4910	-27.70	20230517	2430	46.09	20231030	9.06	N	278650	100	86 억	465481	N	N	0	N	N
133	20240503	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	-25	5	-0.70	1076350955	301857	34.34	3565	3620	3530	4640	2500	3570	3565.75	0.54	-21399	3893	3731	3608	3446	3323	3670	3385	86	1070	100	2640	5	1	86324714	3060	-1772.50	2.71	12	0.35	-2.00	1310.00	4910	20230517	-27.80	2430	20231030	45.88	4705	-24.65	20240329	2780	27.52	20240117	4910	-27.80	20230517	2430	45.88	20231030	9.06	N	278650	100	86 억	465481	N	N	0	N	N
134	20240503	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-20	5	-0.56	988499480	277104	31.53	3565	3620	3530	4640	2500	3570	3567.24	0.54	-21916	3893	3731	3608	3446	3323	3670	3385	86	1070	100	2640	5	1	86324714	3065	-1775.00	2.71	12	0.32	-2.00	1310.00	4910	20230517	-27.70	2430	20231030	46.09	4705	-24.55	20240329	2780	27.70	20240117	4910	-27.70	20230517	2430	46.09	20231030	9.06	N	278650	100	86 억	465481	N	N	0	N	N
135	20240503	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	-35	5	-0.98	900297800	252238	28.70	3565	3620	3530	4640	2500	3570	3569.24	0.54	-25766	3893	3731	3608	3446	3323	3670	3385	86	1070	100	2640	5	1	86324714	3052	-1767.50	2.70	12	0.29	-2.00	1310.00	4910	20230517	-28.00	2430	20231030	45.47	4705	-24.87	20240329	2780	27.16	20240117	4910	-28.00	20230517	2430	45.47	20231030	9.06	N	278650	100	86 억	465481	N	N	0	N	N
136	20240503	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	15	2	0.42	630557020	176400	20.07	3565	3620	3540	4640	2500	3570	3574.62	0.54	-13946	3893	3731	3608	3446	3323	3670	3385	86	1070	100	2640	5	1	86324714	3095	-1792.50	2.74	12	0.20	-2.00	1310.00	4910	20230517	-26.99	2430	20231030	47.53	4705	-23.80	20240329	2780	28.96	20240117	4910	-26.99	20230517	2430	47.53	20231030	9.06	N	278650	100	86 억	465481	N	N	0	N	N
137	20240503	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	0	3	0.00	178547675	50042	5.69	3565	3600	3540	4640	2500	3570	3567.91	0.54	-4162	3893	3731	3608	3446	3323	3670	3385	86	1070	100	2640	5	1	86324714	3082	-1785.00	2.73	12	0.06	-2.00	1310.00	4910	20230517	-27.29	2430	20231030	46.91	4705	-24.12	20240329	2780	28.42	20240117	4910	-27.29	20230517	2430	46.91	20231030	9.06	N	278650	100	86 억	465481	N	N	0	N	N
138	20240502	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-160	5	-4.29	3097125195	848312	118.17	3755	3770	3485	4845	2615	3730	3652.48	0.54	170	3826	3777	3746	3697	3666	3770	3690	86	1115	100	2760	5	1	86324714	3082	-1785.00	2.73	12	0.98	-2.00	1310.00	4910	20230517	-27.29	2430	20231030	46.91	4705	-24.12	20240329	2780	28.42	20240117	4910	-27.29	20230517	2430	46.91	20231030	9.03	N	278650	100	86 억	466109	N	N	0	N	N
139	20240502	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	-145	5	-3.89	2678138285	730806	101.80	3755	3770	3485	4845	2615	3730	3664.55	0.54	-1885	3826	3777	3746	3697	3666	3770	3690	86	1115	100	2760	5	1	86324714	3095	-1792.50	2.74	12	0.85	-2.00	1310.00	4910	20230517	-26.99	2430	20231030	47.53	4705	-23.80	20240329	2780	28.96	20240117	4910	-26.99	20230517	2430	47.53	20231030	9.03	N	278650	100	86 억	466109	N	N	0	N	N
140	20240502	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3615	-115	5	-3.08	2177011015	591195	82.35	3755	3770	3485	4845	2615	3730	3682.31	0.54	-28819	3826	3777	3746	3697	3666	3770	3690	86	1115	100	2760	5	1	86324714	3121	-1807.50	2.76	12	0.68	-2.00	1310.00	4910	20230517	-26.37	2430	20231030	48.77	4705	-23.17	20240329	2780	30.04	20240117	4910	-26.37	20230517	2430	48.77	20231030	9.03	N	278650	100	86 억	466109	N	N	0	N	N
141	20240502	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3640	-90	5	-2.41	1800044455	486696	67.80	3755	3770	3485	4845	2615	3730	3698.43	0.54	-31095	3826	3777	3746	3697	3666	3770	3690	86	1115	100	2760	5	1	86324714	3142	-1820.00	2.78	12	0.56	-2.00	1310.00	4910	20230517	-25.87	2430	20231030	49.79	4705	-22.64	20240329	2780	30.94	20240117	4910	-25.87	20230517	2430	49.79	20231030	9.03	N	278650	100	86 억	466109	N	N	0	N	N
142	20240502	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3705	-25	5	-0.67	1017696290	272791	38.00	3755	3770	3695	4845	2615	3730	3730.68	0.54	-39986	3826	3777	3746	3697	3666	3770	3690	86	1115	100	2760	5	1	86324714	3198	-1852.50	2.83	12	0.32	-2.00	1310.00	4910	20230517	-24.54	2430	20231030	52.47	4705	-21.25	20240329	2780	33.27	20240117	4910	-24.54	20230517	2430	52.47	20231030	9.03	N	278650	100	86 억	466109	N	N	0	N	N
143	20240502	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3725	-5	5	-0.13	786965345	210637	29.34	3755	3770	3710	4845	2615	3730	3736.15	0.54	-38353	3826	3777	3746	3697	3666	3770	3690	86	1115	100	2760	5	1	86324714	3216	-1862.50	2.84	12	0.24	-2.00	1310.00	4910	20230517	-24.13	2430	20231030	53.29	4705	-20.83	20240329	2780	33.99	20240117	4910	-24.13	20230517	2430	53.29	20231030	9.03	N	278650	100	86 억	466109	N	N	0	N	N
144	20240502	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3745	15	2	0.40	643456855	172243	23.99	3755	3770	3710	4845	2615	3730	3735.78	0.54	-35882	3826	3777	3746	3697	3666	3770	3690	86	1115	100	2760	5	1	86324714	3233	-1872.50	2.86	12	0.20	-2.00	1310.00	4910	20230517	-23.73	2430	20231030	54.12	4705	-20.40	20240329	2780	34.71	20240117	4910	-23.73	20230517	2430	54.12	20231030	9.03	N	278650	100	86 억	466109	N	N	0	N	N
145	20240502	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3720	-10	5	-0.27	356793260	95448	13.30	3755	3770	3710	4845	2615	3730	3738.18	0.54	-39590	3826	3777	3746	3697	3666	3770	3690	86	1115	100	2760	5	1	86324714	3211	-1860.00	2.84	12	0.11	-2.00	1310.00	4910	20230517	-24.24	2430	20231030	53.09	4705	-20.94	20240329	2780	33.81	20240117	4910	-24.24	20230517	2430	53.09	20231030	9.03	N	278650	100	86 억	466109	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History