KissMeData/291650/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-45	5	-1.61	60889660	22046	53.38	2760	2800	2750	3640	1960	2800	2761.99	0.52	220	2883	2841	2803	2761	2723	2822	2742	85	840	500	1790	5	1	16980252	468	-3.62	3.18	12	0.13	-760.00	865.00	6080	20230615	-54.69	2400	20240415	14.79	4190	-34.25	20240206	2400	14.79	20240415	6080	-54.69	20230615	2400	14.79	20240415	0.33	N	291650	500	84 억	87966	N	N	N	N
3	20240531	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-45	5	-1.61	58835645	21302	51.58	2760	2800	2750	3640	1960	2800	2761.98	0.52	119	2883	2841	2803	2761	2723	2822	2742	85	840	500	1790	5	1	16980252	468	-3.62	3.18	12	0.13	-760.00	865.00	6080	20230615	-54.69	2400	20240415	14.79	4190	-34.25	20240206	2400	14.79	20240415	6080	-54.69	20230615	2400	14.79	20240415	0.33	N	291650	500	84 억	87966	N	N	N	N
4	20240531	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-20	5	-0.71	51975790	18817	45.56	2760	2800	2750	3640	1960	2800	2762.17	0.52	367	2883	2841	2803	2761	2723	2822	2742	85	840	500	1790	5	1	16980252	472	-3.66	3.21	12	0.11	-760.00	865.00	6080	20230615	-54.28	2400	20240415	15.83	4190	-33.65	20240206	2400	15.83	20240415	6080	-54.28	20230615	2400	15.83	20240415	0.33	N	291650	500	84 억	87966	N	N	N	N
5	20240531	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-25	5	-0.89	45987220	16647	40.31	2760	2800	2750	3640	1960	2800	2762.49	0.52	371	2883	2841	2803	2761	2723	2822	2742	85	840	500	1790	5	1	16980252	471	-3.65	3.21	12	0.10	-760.00	865.00	6080	20230615	-54.36	2400	20240415	15.62	4190	-33.77	20240206	2400	15.62	20240415	6080	-54.36	20230615	2400	15.62	20240415	0.33	N	291650	500	84 억	87966	N	N	N	N
6	20240531	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-15	5	-0.54	39659190	14360	34.77	2760	2800	2750	3640	1960	2800	2761.78	0.52	381	2883	2841	2803	2761	2723	2822	2742	85	840	500	1790	5	1	16980252	473	-3.66	3.22	12	0.08	-760.00	865.00	6080	20230615	-54.19	2400	20240415	16.04	4190	-33.53	20240206	2400	16.04	20240415	6080	-54.19	20230615	2400	16.04	20240415	0.33	N	291650	500	84 억	87966	N	N	N	N
7	20240531	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-10	5	-0.36	37867460	13717	33.21	2760	2795	2750	3640	1960	2800	2760.62	0.52	386	2883	2841	2803	2761	2723	2822	2742	85	840	500	1790	5	1	16980252	474	-3.67	3.23	12	0.08	-760.00	865.00	6080	20230615	-54.11	2400	20240415	16.25	4190	-33.41	20240206	2400	16.25	20240415	6080	-54.11	20230615	2400	16.25	20240415	0.33	N	291650	500	84 억	87966	N	N	N	N
8	20240531	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-10	5	-0.36	30015355	10877	26.34	2760	2795	2750	3640	1960	2800	2759.53	0.52	642	2883	2841	2803	2761	2723	2822	2742	85	840	500	1790	5	1	16980252	474	-3.67	3.23	12	0.06	-760.00	865.00	6080	20230615	-54.11	2400	20240415	16.25	4190	-33.41	20240206	2400	16.25	20240415	6080	-54.11	20230615	2400	16.25	20240415	0.33	N	291650	500	84 억	87966	N	N	N	N
9	20240531	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-10	5	-0.36	3019895	1093	2.65	2760	2795	2760	3640	1960	2800	2762.94	0.52	1	2883	2841	2803	2761	2723	2822	2742	85	840	500	1790	5	1	16980252	474	-3.67	3.23	12	0.01	-760.00	865.00	6080	20230615	-54.11	2400	20240415	16.25	4190	-33.41	20240206	2400	16.25	20240415	6080	-54.11	20230615	2400	16.25	20240415	0.33	N	291650	500	84 억	87966	N	N	N	N
10	20240530	161134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-20	5	-0.71	115099675	41302	25.65	2820	2845	2765	3665	1975	2820	2786.65	0.51	2024	3203	3011	2908	2716	2613	2960	2665	85	845	500	1800	5	1	16980252	475	-3.68	3.24	12	0.24	-760.00	865.00	6080	20230615	-53.95	2400	20240415	16.67	4190	-33.17	20240206	2400	16.67	20240415	6080	-53.95	20230615	2400	16.67	20240415	0.35	N	291650	500	84 억	85942	N	N	N	N
11	20240530	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-50	5	-1.77	108455960	38921	24.17	2820	2845	2765	3665	1975	2820	2786.57	0.51	2135	3203	3011	2908	2716	2613	2960	2665	85	845	500	1800	5	1	16980252	470	-3.64	3.20	12	0.23	-760.00	865.00	6080	20230615	-54.44	2400	20240415	15.42	4190	-33.89	20240206	2400	15.42	20240415	6080	-54.44	20230615	2400	15.42	20240415	0.35	N	291650	500	84 억	85942	N	N	N	N
12	20240530	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-45	5	-1.60	104125240	37357	23.20	2820	2845	2770	3665	1975	2820	2787.30	0.51	2143	3203	3011	2908	2716	2613	2960	2665	85	845	500	1800	5	1	16980252	471	-3.65	3.21	12	0.22	-760.00	865.00	6080	20230615	-54.36	2400	20240415	15.62	4190	-33.77	20240206	2400	15.62	20240415	6080	-54.36	20230615	2400	15.62	20240415	0.35	N	291650	500	84 억	85942	N	N	N	N
13	20240530	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-30	5	-1.06	88292870	31655	19.66	2820	2845	2775	3665	1975	2820	2789.22	0.51	5744	3203	3011	2908	2716	2613	2960	2665	85	845	500	1800	5	1	16980252	474	-3.67	3.23	12	0.19	-760.00	865.00	6080	20230615	-54.11	2400	20240415	16.25	4190	-33.41	20240206	2400	16.25	20240415	6080	-54.11	20230615	2400	16.25	20240415	0.35	N	291650	500	84 억	85942	N	N	N	N
14	20240530	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-30	5	-1.06	76996540	27600	17.14	2820	2845	2775	3665	1975	2820	2789.73	0.51	6737	3203	3011	2908	2716	2613	2960	2665	85	845	500	1800	5	1	16980252	474	-3.67	3.23	12	0.16	-760.00	865.00	6080	20230615	-54.11	2400	20240415	16.25	4190	-33.41	20240206	2400	16.25	20240415	6080	-54.11	20230615	2400	16.25	20240415	0.35	N	291650	500	84 억	85942	N	N	N	N
15	20240530	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-15	5	-0.53	64436250	23092	14.34	2820	2845	2775	3665	1975	2820	2790.41	0.51	5909	3203	3011	2908	2716	2613	2960	2665	85	845	500	1800	5	1	16980252	476	-3.69	3.24	12	0.14	-760.00	865.00	6080	20230615	-53.87	2400	20240415	16.88	4190	-33.05	20240206	2400	16.88	20240415	6080	-53.87	20230615	2400	16.88	20240415	0.35	N	291650	500	84 억	85942	N	N	N	N
16	20240530	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-35	5	-1.24	59315945	21262	13.21	2820	2845	2775	3665	1975	2820	2789.76	0.51	5909	3203	3011	2908	2716	2613	2960	2665	85	845	500	1800	5	1	16980252	473	-3.66	3.22	12	0.13	-760.00	865.00	6080	20230615	-54.19	2400	20240415	16.04	4190	-33.53	20240206	2400	16.04	20240415	6080	-54.19	20230615	2400	16.04	20240415	0.35	N	291650	500	84 억	85942	N	N	N	N
17	20240530	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-15	5	-0.53	4893295	1755	1.09	2820	2820	2775	3665	1975	2820	2788.20	0.51	232	3203	3011	2908	2716	2613	2960	2665	85	845	500	1800	5	1	16980252	476	-3.69	3.24	12	0.01	-760.00	865.00	6080	20230615	-53.87	2400	20240415	16.88	4190	-33.05	20240206	2400	16.88	20240415	6080	-53.87	20230615	2400	16.88	20240415	0.35	N	291650	500	84 억	85942	N	N	N	N
18	20240529	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-25	5	-0.88	471516615	160898	72.91	2905	3100	2805	3695	1995	2845	2930.56	0.53	-3306	3108	2976	2838	2706	2568	3042	2772	85	850	500	1820	5	1	16980252	479	-3.71	3.26	12	0.95	-760.00	865.00	6080	20230615	-53.62	2400	20240415	17.50	4190	-32.70	20240206	2400	17.50	20240415	6080	-53.62	20230615	2400	17.50	20240415	0.32	N	291650	500	84 억	89248	N	N	N	N
19	20240529	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-25	5	-0.88	465652055	158821	71.97	2905	3100	2805	3695	1995	2845	2931.93	0.53	-2492	3108	2976	2838	2706	2568	3042	2772	85	850	500	1820	5	1	16980252	479	-3.71	3.26	12	0.94	-760.00	865.00	6080	20230615	-53.62	2400	20240415	17.50	4190	-32.70	20240206	2400	17.50	20240415	6080	-53.62	20230615	2400	17.50	20240415	0.32	N	291650	500	84 억	89248	N	N	N	N
20	20240529	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	20	2	0.70	428551665	145734	66.04	2905	3100	2810	3695	1995	2845	2940.64	0.53	-1535	3108	2976	2838	2706	2568	3042	2772	85	850	500	1820	5	1	16980252	486	-3.77	3.31	12	0.86	-760.00	865.00	6080	20230615	-52.88	2400	20240415	19.38	4190	-31.62	20240206	2400	19.38	20240415	6080	-52.88	20230615	2400	19.38	20240415	0.32	N	291650	500	84 억	89248	N	N	N	N
21	20240529	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	10	2	0.35	77352370	27026	12.25	2905	2915	2810	3695	1995	2845	2862.15	0.53	-6289	3108	2976	2838	2706	2568	3042	2772	85	850	500	1820	5	1	16980252	485	-3.76	3.30	12	0.16	-760.00	865.00	6080	20230615	-53.04	2400	20240415	18.96	4190	-31.86	20240206	2400	18.96	20240415	6080	-53.04	20230615	2400	18.96	20240415	0.32	N	291650	500	84 억	89248	N	N	N	N
22	20240529	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	0	3	0.00	71744630	25053	11.35	2905	2915	2810	3695	1995	2845	2863.71	0.53	-6228	3108	2976	2838	2706	2568	3042	2772	85	850	500	1820	5	1	16980252	483	-3.74	3.29	12	0.15	-760.00	865.00	6080	20230615	-53.21	2400	20240415	18.54	4190	-32.10	20240206	2400	18.54	20240415	6080	-53.21	20230615	2400	18.54	20240415	0.32	N	291650	500	84 억	89248	N	N	N	N
23	20240529	111127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	65975870	23041	10.44	2905	2915	2810	3695	1995	2845	2863.41	0.53	-5770	3108	2976	2838	2706	2568	3042	2772	85	850	500	1820	5	1	16980252	484	-3.75	3.29	12	0.14	-760.00	865.00	6080	20230615	-53.12	2400	20240415	18.75	4190	-31.98	20240206	2400	18.75	20240415	6080	-53.12	20230615	2400	18.75	20240415	0.32	N	291650	500	84 억	89248	N	N	N	N
24	20240529	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	15	2	0.53	61603280	21510	9.75	2905	2915	2810	3695	1995	2845	2863.94	0.53	-5492	3108	2976	2838	2706	2568	3042	2772	85	850	500	1820	5	1	16980252	486	-3.76	3.31	12	0.13	-760.00	865.00	6080	20230615	-52.96	2400	20240415	19.17	4190	-31.74	20240206	2400	19.17	20240415	6080	-52.96	20230615	2400	19.17	20240415	0.32	N	291650	500	84 억	89248	N	N	N	N
25	20240529	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	10	2	0.35	14624865	5117	2.32	2905	2905	2820	3695	1995	2845	2858.09	0.53	-1494	3108	2976	2838	2706	2568	3042	2772	85	850	500	1820	5	1	16980252	485	-3.76	3.30	12	0.03	-760.00	865.00	6080	20230615	-53.04	2400	20240415	18.96	4190	-31.86	20240206	2400	18.96	20240415	6080	-53.04	20230615	2400	18.96	20240415	0.32	N	291650	500	84 억	89248	N	N	N	N
26	20240528	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	90	2	3.27	629170550	220670	365.53	2755	2970	2700	3580	1930	2755	2851.18	0.51	3151	2871	2812	2776	2717	2681	2795	2700	85	825	500	1760	5	1	16980252	483	-3.74	3.29	12	1.30	-760.00	865.00	6080	20230615	-53.21	2400	20240415	18.54	4190	-32.10	20240206	2400	18.54	20240415	6080	-53.21	20230615	2400	18.54	20240415	0.30	N	291650	500	84 억	85954	N	N	N	N
27	20240528	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	80	2	2.90	621771080	218065	361.21	2755	2970	2700	3580	1930	2755	2851.31	0.51	2319	2871	2812	2776	2717	2681	2795	2700	85	825	500	1760	5	1	16980252	481	-3.73	3.28	12	1.28	-760.00	865.00	6080	20230615	-53.37	2400	20240415	18.12	4190	-32.34	20240206	2400	18.12	20240415	6080	-53.37	20230615	2400	18.12	20240415	0.30	N	291650	500	84 억	85954	N	N	N	N
28	20240528	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	95	2	3.45	586441860	205675	340.69	2755	2970	2700	3580	1930	2755	2851.30	0.51	1671	2871	2812	2776	2717	2681	2795	2700	85	825	500	1760	5	1	16980252	484	-3.75	3.29	12	1.21	-760.00	865.00	6080	20230615	-53.12	2400	20240415	18.75	4190	-31.98	20240206	2400	18.75	20240415	6080	-53.12	20230615	2400	18.75	20240415	0.30	N	291650	500	84 억	85954	N	N	N	N
29	20240528	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	80	2	2.90	565865000	198446	328.72	2755	2970	2700	3580	1930	2755	2851.48	0.51	1442	2871	2812	2776	2717	2681	2795	2700	85	825	500	1760	5	1	16980252	481	-3.73	3.28	12	1.17	-760.00	865.00	6080	20230615	-53.37	2400	20240415	18.12	4190	-32.34	20240206	2400	18.12	20240415	6080	-53.37	20230615	2400	18.12	20240415	0.30	N	291650	500	84 억	85954	N	N	N	N
30	20240528	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	100	2	3.63	454985715	159673	264.49	2755	2970	2700	3580	1930	2755	2849.48	0.51	-1189	2871	2812	2776	2717	2681	2795	2700	85	825	500	1760	5	1	16980252	485	-3.76	3.30	12	0.94	-760.00	865.00	6080	20230615	-53.04	2400	20240415	18.96	4190	-31.86	20240206	2400	18.96	20240415	6080	-53.04	20230615	2400	18.96	20240415	0.30	N	291650	500	84 억	85954	N	N	N	N
31	20240528	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	45	2	1.63	321875850	113225	187.55	2755	2970	2700	3580	1930	2755	2842.80	0.51	-364	2871	2812	2776	2717	2681	2795	2700	85	825	500	1760	5	1	16980252	475	-3.68	3.24	12	0.67	-760.00	865.00	6080	20230615	-53.95	2400	20240415	16.67	4190	-33.17	20240206	2400	16.67	20240415	6080	-53.95	20230615	2400	16.67	20240415	0.30	N	291650	500	84 억	85954	N	N	N	N
32	20240528	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	5	2	0.18	64389050	23643	39.16	2755	2880	2700	3580	1930	2755	2723.39	0.51	2228	2871	2812	2776	2717	2681	2795	2700	85	825	500	1760	5	1	16980252	469	-3.63	3.19	12	0.14	-760.00	865.00	6080	20230615	-54.61	2400	20240415	15.00	4190	-34.13	20240206	2400	15.00	20240415	6080	-54.61	20230615	2400	15.00	20240415	0.30	N	291650	500	84 억	85954	N	N	N	N
33	20240528	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-20	5	-0.73	18606085	6858	11.36	2755	2755	2700	3580	1930	2755	2713.05	0.51	1968	2871	2812	2776	2717	2681	2795	2700	85	825	500	1760	5	1	16980252	464	-3.60	3.16	12	0.04	-760.00	865.00	6080	20230615	-55.02	2400	20240415	13.96	4190	-34.73	20240206	2400	13.96	20240415	6080	-55.02	20230615	2400	13.96	20240415	0.30	N	291650	500	84 억	85954	N	N	N	N
34	20240527	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-55	5	-1.96	167398790	60351	141.52	2810	2835	2740	3650	1970	2810	2773.75	0.54	-5163	2990	2900	2850	2760	2710	2880	2740	85	840	500	1790	5	1	16980252	468	-3.62	3.18	12	0.36	-760.00	865.00	6080	20230615	-54.69	2400	20240415	14.79	4190	-34.25	20240206	2400	14.79	20240415	6080	-54.69	20230615	2400	14.79	20240415	0.27	N	291650	500	84 억	91117	N	N	N	N
35	20240527	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-65	5	-2.31	163164275	58813	137.92	2810	2835	2740	3650	1970	2810	2774.29	0.54	-4406	2990	2900	2850	2760	2710	2880	2740	85	840	500	1790	5	1	16980252	466	-3.61	3.17	12	0.35	-760.00	865.00	6080	20230615	-54.85	2400	20240415	14.38	4190	-34.49	20240206	2400	14.38	20240415	6080	-54.85	20230615	2400	14.38	20240415	0.27	N	291650	500	84 억	91117	N	N	N	N
36	20240527	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-35	5	-1.25	105859025	37984	89.07	2810	2835	2755	3650	1970	2810	2786.94	0.54	-6461	2990	2900	2850	2760	2710	2880	2740	85	840	500	1790	5	1	16980252	471	-3.65	3.21	12	0.22	-760.00	865.00	6080	20230615	-54.36	2400	20240415	15.62	4190	-33.77	20240206	2400	15.62	20240415	6080	-54.36	20230615	2400	15.62	20240415	0.27	N	291650	500	84 억	91117	N	N	N	N
37	20240527	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-50	5	-1.78	103202830	37025	86.82	2810	2835	2755	3650	1970	2810	2787.38	0.54	-6207	2990	2900	2850	2760	2710	2880	2740	85	840	500	1790	5	1	16980252	469	-3.63	3.19	12	0.22	-760.00	865.00	6080	20230615	-54.61	2400	20240415	15.00	4190	-34.13	20240206	2400	15.00	20240415	6080	-54.61	20230615	2400	15.00	20240415	0.27	N	291650	500	84 억	91117	N	N	N	N
38	20240527	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	0	3	0.00	73578320	26315	61.71	2810	2835	2760	3650	1970	2810	2796.06	0.54	-6185	2990	2900	2850	2760	2710	2880	2740	85	840	500	1790	5	1	16980252	477	-3.70	3.25	12	0.15	-760.00	865.00	6080	20230615	-53.78	2400	20240415	17.08	4190	-32.94	20240206	2400	17.08	20240415	6080	-53.78	20230615	2400	17.08	20240415	0.27	N	291650	500	84 억	91117	N	N	N	N
39	20240527	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-20	5	-0.71	50803755	18129	42.51	2810	2835	2780	3650	1970	2810	2802.35	0.54	-5484	2990	2900	2850	2760	2710	2880	2740	85	840	500	1790	5	1	16980252	474	-3.67	3.23	12	0.11	-760.00	865.00	6080	20230615	-54.11	2400	20240415	16.25	4190	-33.41	20240206	2400	16.25	20240415	6080	-54.11	20230615	2400	16.25	20240415	0.27	N	291650	500	84 억	91117	N	N	N	N
40	20240527	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	5	2	0.18	21546635	7686	18.02	2810	2835	2795	3650	1970	2810	2803.36	0.54	294	2990	2900	2850	2760	2710	2880	2740	85	840	500	1790	5	1	16980252	478	-3.70	3.25	12	0.05	-760.00	865.00	6080	20230615	-53.70	2400	20240415	17.29	4190	-32.82	20240206	2400	17.29	20240415	6080	-53.70	20230615	2400	17.29	20240415	0.27	N	291650	500	84 억	91117	N	N	N	N
41	20240527	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-10	5	-0.36	3454435	1230	2.88	2810	2835	2800	3650	1970	2810	2808.48	0.54	-98	2990	2900	2850	2760	2710	2880	2740	85	840	500	1790	5	1	16980252	475	-3.68	3.24	12	0.01	-760.00	865.00	6080	20230615	-53.95	2400	20240415	16.67	4190	-33.17	20240206	2400	16.67	20240415	6080	-53.95	20230615	2400	16.67	20240415	0.27	N	291650	500	84 억	91117	N	N	N	N
42	20240524	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-65	5	-2.26	119991820	42569	11.96	2810	2940	2800	3735	2015	2875	2818.75	0.53	329	3311	3092	2886	2667	2461	3202	2777	85	860	500	1840	5	1	16980252	477	-3.70	3.25	12	0.25	-760.00	865.00	6080	20230615	-53.78	2400	20240415	17.08	4190	-32.94	20240206	2400	17.08	20240415	6080	-53.78	20230615	2400	17.08	20240415	0.26	N	291650	500	84 억	90788	N	N	N	N
43	20240524	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-60	5	-2.09	115306470	40902	11.49	2810	2940	2800	3735	2015	2875	2819.08	0.53	323	3311	3092	2886	2667	2461	3202	2777	85	860	500	1840	5	1	16980252	478	-3.70	3.25	12	0.24	-760.00	865.00	6080	20230615	-53.70	2400	20240415	17.29	4190	-32.82	20240206	2400	17.29	20240415	6080	-53.70	20230615	2400	17.29	20240415	0.26	N	291650	500	84 억	90788	N	N	N	N
44	20240524	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-70	5	-2.43	106427385	37733	10.60	2810	2940	2800	3735	2015	2875	2820.52	0.53	1192	3311	3092	2886	2667	2461	3202	2777	85	860	500	1840	5	1	16980252	476	-3.69	3.24	12	0.22	-760.00	865.00	6080	20230615	-53.87	2400	20240415	16.88	4190	-33.05	20240206	2400	16.88	20240415	6080	-53.87	20230615	2400	16.88	20240415	0.26	N	291650	500	84 억	90788	N	N	N	N
45	20240524	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-75	5	-2.61	91915485	32552	9.15	2810	2940	2800	3735	2015	2875	2823.64	0.53	1317	3311	3092	2886	2667	2461	3202	2777	85	860	500	1840	5	1	16980252	475	-3.68	3.24	12	0.19	-760.00	865.00	6080	20230615	-53.95	2400	20240415	16.67	4190	-33.17	20240206	2400	16.67	20240415	6080	-53.95	20230615	2400	16.67	20240415	0.26	N	291650	500	84 억	90788	N	N	N	N
46	20240524	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-55	5	-1.91	50408610	17773	4.99	2810	2940	2800	3735	2015	2875	2836.22	0.53	967	3311	3092	2886	2667	2461	3202	2777	85	860	500	1840	5	1	16980252	479	-3.71	3.26	12	0.10	-760.00	865.00	6080	20230615	-53.62	2400	20240415	17.50	4190	-32.70	20240206	2400	17.50	20240415	6080	-53.62	20230615	2400	17.50	20240415	0.26	N	291650	500	84 억	90788	N	N	N	N
47	20240524	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-30	5	-1.04	44557490	15712	4.41	2810	2940	2800	3735	2015	2875	2835.86	0.53	998	3311	3092	2886	2667	2461	3202	2777	85	860	500	1840	5	1	16980252	483	-3.74	3.29	12	0.09	-760.00	865.00	6080	20230615	-53.21	2400	20240415	18.54	4190	-32.10	20240206	2400	18.54	20240415	6080	-53.21	20230615	2400	18.54	20240415	0.26	N	291650	500	84 억	90788	N	N	N	N
48	20240524	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-30	5	-1.04	33817045	11936	3.35	2810	2940	2800	3735	2015	2875	2833.16	0.53	1184	3311	3092	2886	2667	2461	3202	2777	85	860	500	1840	5	1	16980252	483	-3.74	3.29	12	0.07	-760.00	865.00	6080	20230615	-53.21	2400	20240415	18.54	4190	-32.10	20240206	2400	18.54	20240415	6080	-53.21	20230615	2400	18.54	20240415	0.26	N	291650	500	84 억	90788	N	N	N	N
49	20240524	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-20	5	-0.70	17340535	6108	1.72	2810	2940	2800	3735	2015	2875	2838.93	0.53	106	3311	3092	2886	2667	2461	3202	2777	85	860	500	1840	5	1	16980252	485	-3.76	3.30	12	0.04	-760.00	865.00	6080	20230615	-53.04	2400	20240415	18.96	4190	-31.86	20240206	2400	18.96	20240415	6080	-53.04	20230615	2400	18.96	20240415	0.26	N	291650	500	84 억	90788	N	N	N	N
50	20240523	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	155	2	5.70	1032195315	354562	65.41	2680	3105	2680	3535	1905	2720	2911.33	0.46	13472	3516	3117	2861	2462	2206	2990	2335	85	815	500	1740	5	1	16980252	488	-3.78	3.32	12	2.09	-760.00	865.00	6080	20230615	-52.71	2400	20240415	19.79	4190	-31.38	20240206	2400	19.79	20240415	6080	-52.71	20230615	2400	19.79	20240415	0.27	N	291650	500	84 억	77434	N	N	N	N
51	20240523	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	145	2	5.33	1021126480	350700	64.70	2680	3105	2680	3535	1905	2720	2911.68	0.46	13319	3516	3117	2861	2462	2206	2990	2335	85	815	500	1740	5	1	16980252	486	-3.77	3.31	12	2.07	-760.00	865.00	6080	20230615	-52.88	2400	20240415	19.38	4190	-31.62	20240206	2400	19.38	20240415	6080	-52.88	20230615	2400	19.38	20240415	0.27	N	291650	500	84 억	77434	N	N	N	N
52	20240523	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	95	2	3.49	978909430	335849	61.96	2680	3105	2680	3535	1905	2720	2914.73	0.46	12163	3516	3117	2861	2462	2206	2990	2335	85	815	500	1740	5	1	16980252	478	-3.70	3.25	12	1.98	-760.00	865.00	6080	20230615	-53.70	2400	20240415	17.29	4190	-32.82	20240206	2400	17.29	20240415	6080	-53.70	20230615	2400	17.29	20240415	0.27	N	291650	500	84 억	77434	N	N	N	N
53	20240523	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	125	2	4.60	953618335	326877	60.31	2680	3105	2680	3535	1905	2720	2917.36	0.46	9870	3516	3117	2861	2462	2206	2990	2335	85	815	500	1740	5	1	16980252	483	-3.74	3.29	12	1.93	-760.00	865.00	6080	20230615	-53.21	2400	20240415	18.54	4190	-32.10	20240206	2400	18.54	20240415	6080	-53.21	20230615	2400	18.54	20240415	0.27	N	291650	500	84 억	77434	N	N	N	N
54	20240523	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	100	2	3.68	935287225	320383	59.11	2680	3105	2680	3535	1905	2720	2919.28	0.46	10677	3516	3117	2861	2462	2206	2990	2335	85	815	500	1740	5	1	16980252	479	-3.71	3.26	12	1.89	-760.00	865.00	6080	20230615	-53.62	2400	20240415	17.50	4190	-32.70	20240206	2400	17.50	20240415	6080	-53.62	20230615	2400	17.50	20240415	0.27	N	291650	500	84 억	77434	N	N	N	N
55	20240523	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	110	2	4.04	851859705	290926	53.67	2680	3105	2680	3535	1905	2720	2928.10	0.46	975	3516	3117	2861	2462	2206	2990	2335	85	815	500	1740	5	1	16980252	481	-3.72	3.27	12	1.71	-760.00	865.00	6080	20230615	-53.45	2400	20240415	17.92	4190	-32.46	20240206	2400	17.92	20240415	6080	-53.45	20230615	2400	17.92	20240415	0.27	N	291650	500	84 억	77434	N	N	N	N
56	20240523	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	145	2	5.33	730873230	247957	45.75	2680	3105	2680	3535	1905	2720	2947.58	0.46	-6310	3516	3117	2861	2462	2206	2990	2335	85	815	500	1740	5	1	16980252	486	-3.77	3.31	12	1.46	-760.00	865.00	6080	20230615	-52.88	2400	20240415	19.38	4190	-31.62	20240206	2400	19.38	20240415	6080	-52.88	20230615	2400	19.38	20240415	0.27	N	291650	500	84 억	77434	N	N	N	N
57	20240523	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-15	5	-0.55	27722785	10271	1.89	2680	2780	2680	3535	1905	2720	2699.13	0.46	4835	3516	3117	2861	2462	2206	2990	2335	85	815	500	1740	5	1	16980252	459	-3.56	3.13	12	0.06	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.27	N	291650	500	84 억	77434	N	N	N	N
58	20240522	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	15	2	0.55	1617684815	539546	1574.81	2725	3260	2605	3515	1895	2705	2998.23	0.48	-2646	2758	2731	2683	2656	2608	2745	2670	85	810	500	1730	5	1	16980252	462	-3.58	3.14	12	3.18	-760.00	865.00	6080	20230615	-55.26	2400	20240415	13.33	4190	-35.08	20240206	2400	13.33	20240415	6080	-55.26	20230615	2400	13.33	20240415	0.26	N	291650	500	84 억	82248	N	N	N	N
59	20240522	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-15	5	-0.55	1591183205	529803	1546.37	2725	3260	2605	3515	1895	2705	3003.35	0.48	1079	2758	2731	2683	2656	2608	2745	2670	85	810	500	1730	5	1	16980252	457	-3.54	3.11	12	3.12	-760.00	865.00	6080	20230615	-55.76	2400	20240415	12.08	4190	-35.80	20240206	2400	12.08	20240415	6080	-55.76	20230615	2400	12.08	20240415	0.26	N	291650	500	84 억	82248	N	N	N	N
60	20240522	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-55	5	-2.03	48093410	18284	53.37	2725	2725	2605	3515	1895	2705	2630.35	0.48	1797	2758	2731	2683	2656	2608	2745	2670	85	810	500	1730	5	1	16980252	450	-3.49	3.06	12	0.11	-760.00	865.00	6080	20230615	-56.41	2400	20240415	10.42	4190	-36.75	20240206	2400	10.42	20240415	6080	-56.41	20230615	2400	10.42	20240415	0.26	N	291650	500	84 억	82248	N	N	N	N
61	20240522	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-70	5	-2.59	44067815	16760	48.92	2725	2725	2605	3515	1895	2705	2629.34	0.48	1860	2758	2731	2683	2656	2608	2745	2670	85	810	500	1730	5	1	16980252	447	-3.47	3.05	12	0.10	-760.00	865.00	6080	20230615	-56.66	2400	20240415	9.79	4190	-37.11	20240206	2400	9.79	20240415	6080	-56.66	20230615	2400	9.79	20240415	0.26	N	291650	500	84 억	82248	N	N	N	N
62	20240522	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-70	5	-2.59	41583910	15817	46.17	2725	2725	2605	3515	1895	2705	2629.06	0.48	1862	2758	2731	2683	2656	2608	2745	2670	85	810	500	1730	5	1	16980252	447	-3.47	3.05	12	0.09	-760.00	865.00	6080	20230615	-56.66	2400	20240415	9.79	4190	-37.11	20240206	2400	9.79	20240415	6080	-56.66	20230615	2400	9.79	20240415	0.26	N	291650	500	84 억	82248	N	N	N	N
63	20240522	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-70	5	-2.59	33699450	12830	37.45	2725	2725	2605	3515	1895	2705	2626.61	0.48	3928	2758	2731	2683	2656	2608	2745	2670	85	810	500	1730	5	1	16980252	447	-3.47	3.05	12	0.08	-760.00	865.00	6080	20230615	-56.66	2400	20240415	9.79	4190	-37.11	20240206	2400	9.79	20240415	6080	-56.66	20230615	2400	9.79	20240415	0.26	N	291650	500	84 억	82248	N	N	N	N
64	20240522	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-70	5	-2.59	21836520	8297	24.22	2725	2725	2605	3515	1895	2705	2631.86	0.48	1902	2758	2731	2683	2656	2608	2745	2670	85	810	500	1730	5	1	16980252	447	-3.47	3.05	12	0.05	-760.00	865.00	6080	20230615	-56.66	2400	20240415	9.79	4190	-37.11	20240206	2400	9.79	20240415	6080	-56.66	20230615	2400	9.79	20240415	0.26	N	291650	500	84 억	82248	N	N	N	N
65	20240522	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	20	2	0.74	8175	3	0.01	2725	2725	2725	3515	1895	2705	2725.00	0.48	0	2758	2731	2683	2656	2608	2745	2670	85	810	500	1730	5	1	16980252	463	-3.59	3.15	12	0.00	-760.00	865.00	6080	20230615	-55.18	2400	20240415	13.54	4190	-34.96	20240206	2400	13.54	20240415	6080	-55.18	20230615	2400	13.54	20240415	0.26	N	291650	500	84 억	82248	N	N	N	N
66	20240521	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	45	2	1.69	91314615	34261	128.26	2660	2710	2635	3455	1865	2660	2665.26	0.51	-4632	2826	2742	2696	2612	2566	2720	2590	85	795	500	1700	5	1	16980252	459	-3.56	3.13	12	0.20	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.26	N	291650	500	84 억	86876	N	N	N	N
67	20240521	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	50	2	1.88	90698150	34033	127.40	2660	2710	2635	3455	1865	2660	2665.01	0.51	-4632	2826	2742	2696	2612	2566	2720	2590	85	795	500	1700	5	1	16980252	460	-3.57	3.13	12	0.20	-760.00	865.00	6080	20230615	-55.43	2400	20240415	12.92	4190	-35.32	20240206	2400	12.92	20240415	6080	-55.43	20230615	2400	12.92	20240415	0.26	N	291650	500	84 억	86876	N	N	N	N
68	20240521	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	5	2	0.19	20035030	7532	28.20	2660	2680	2635	3455	1865	2660	2659.99	0.51	-3937	2826	2742	2696	2612	2566	2720	2590	85	795	500	1700	5	1	16980252	453	-3.51	3.08	12	0.04	-760.00	865.00	6080	20230615	-56.17	2400	20240415	11.04	4190	-36.40	20240206	2400	11.04	20240415	6080	-56.17	20230615	2400	11.04	20240415	0.26	N	291650	500	84 억	86876	N	N	N	N
69	20240521	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	0	3	0.00	18292595	6877	25.74	2660	2680	2635	3455	1865	2660	2659.97	0.51	-3655	2826	2742	2696	2612	2566	2720	2590	85	795	500	1700	5	1	16980252	452	-3.50	3.08	12	0.04	-760.00	865.00	6080	20230615	-56.25	2400	20240415	10.83	4190	-36.52	20240206	2400	10.83	20240415	6080	-56.25	20230615	2400	10.83	20240415	0.26	N	291650	500	84 억	86876	N	N	N	N
70	20240521	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	0	3	0.00	15935630	5987	22.41	2660	2680	2635	3455	1865	2660	2661.71	0.51	-3266	2826	2742	2696	2612	2566	2720	2590	85	795	500	1700	5	1	16980252	452	-3.50	3.08	12	0.04	-760.00	865.00	6080	20230615	-56.25	2400	20240415	10.83	4190	-36.52	20240206	2400	10.83	20240415	6080	-56.25	20230615	2400	10.83	20240415	0.26	N	291650	500	84 억	86876	N	N	N	N
71	20240521	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-10	5	-0.38	11363310	4265	15.97	2660	2680	2635	3455	1865	2660	2664.32	0.51	-2190	2826	2742	2696	2612	2566	2720	2590	85	795	500	1700	5	1	16980252	450	-3.49	3.06	12	0.03	-760.00	865.00	6080	20230615	-56.41	2400	20240415	10.42	4190	-36.75	20240206	2400	10.42	20240415	6080	-56.41	20230615	2400	10.42	20240415	0.26	N	291650	500	84 억	86876	N	N	N	N
72	20240521	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	20	2	0.75	7247800	2709	10.14	2660	2680	2655	3455	1865	2660	2675.45	0.51	-1827	2826	2742	2696	2612	2566	2720	2590	85	795	500	1700	5	1	16980252	455	-3.53	3.10	12	0.02	-760.00	865.00	6080	20230615	-55.92	2400	20240415	11.67	4190	-36.04	20240206	2400	11.67	20240415	6080	-55.92	20230615	2400	11.67	20240415	0.26	N	291650	500	84 억	86876	N	N	N	N
73	20240521	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	0	3	0.00	159615	60	0.22	2660	2665	2660	3455	1865	2660	2660.25	0.51	-1	2826	2742	2696	2612	2566	2720	2590	85	795	500	1700	5	1	16980252	452	-3.50	3.08	12	0.00	-760.00	865.00	6080	20230615	-56.25	2400	20240415	10.83	4190	-36.52	20240206	2400	10.83	20240415	6080	-56.25	20230615	2400	10.83	20240415	0.26	N	291650	500	84 억	86876	N	N	N	N
74	20240517	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	0	3	0.00	56302775	20869	97.96	2700	2740	2685	3545	1915	2730	2697.91	0.49	4556	2806	2767	2716	2677	2626	2787	2697	85	815	500	1740	5	1	16980252	464	-3.59	3.16	12	0.12	-760.00	865.00	6080	20230615	-55.10	2400	20240415	13.75	4190	-34.84	20240206	2400	13.75	20240415	6080	-55.10	20230615	2400	13.75	20240415	0.22	N	291650	500	84 억	83693	N	N	N	N
75	20240517	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	0	3	0.00	56253635	20851	97.88	2700	2740	2685	3545	1915	2730	2697.89	0.49	4551	2806	2767	2716	2677	2626	2787	2697	85	815	500	1740	5	1	16980252	464	-3.59	3.16	12	0.12	-760.00	865.00	6080	20230615	-55.10	2400	20240415	13.75	4190	-34.84	20240206	2400	13.75	20240415	6080	-55.10	20230615	2400	13.75	20240415	0.22	N	291650	500	84 억	83693	N	N	N	N
76	20240517	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-30	5	-1.10	54403705	20173	94.70	2700	2730	2685	3545	1915	2730	2696.86	0.49	4587	2806	2767	2716	2677	2626	2787	2697	85	815	500	1740	5	1	16980252	458	-3.55	3.12	12	0.12	-760.00	865.00	6080	20230615	-55.59	2400	20240415	12.50	4190	-35.56	20240206	2400	12.50	20240415	6080	-55.59	20230615	2400	12.50	20240415	0.22	N	291650	500	84 억	83693	N	N	N	N
77	20240517	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-30	5	-1.10	47804665	17728	83.22	2700	2730	2685	3545	1915	2730	2696.56	0.49	2324	2806	2767	2716	2677	2626	2787	2697	85	815	500	1740	5	1	16980252	458	-3.55	3.12	12	0.10	-760.00	865.00	6080	20230615	-55.59	2400	20240415	12.50	4190	-35.56	20240206	2400	12.50	20240415	6080	-55.59	20230615	2400	12.50	20240415	0.22	N	291650	500	84 억	83693	N	N	N	N
78	20240517	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-20	5	-0.73	39497960	14655	68.79	2700	2730	2685	3545	1915	2730	2695.19	0.49	1950	2806	2767	2716	2677	2626	2787	2697	85	815	500	1740	5	1	16980252	460	-3.57	3.13	12	0.09	-760.00	865.00	6080	20230615	-55.43	2400	20240415	12.92	4190	-35.32	20240206	2400	12.92	20240415	6080	-55.43	20230615	2400	12.92	20240415	0.22	N	291650	500	84 억	83693	N	N	N	N
79	20240517	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-30	5	-1.10	36979945	13724	64.42	2700	2730	2685	3545	1915	2730	2694.55	0.49	1502	2806	2767	2716	2677	2626	2787	2697	85	815	500	1740	5	1	16980252	458	-3.55	3.12	12	0.08	-760.00	865.00	6080	20230615	-55.59	2400	20240415	12.50	4190	-35.56	20240206	2400	12.50	20240415	6080	-55.59	20230615	2400	12.50	20240415	0.22	N	291650	500	84 억	83693	N	N	N	N
80	20240517	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-25	5	-0.92	26500350	9829	46.14	2700	2730	2690	3545	1915	2730	2696.14	0.49	1519	2806	2767	2716	2677	2626	2787	2697	85	815	500	1740	5	1	16980252	459	-3.56	3.13	12	0.06	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.22	N	291650	500	84 억	83693	N	N	N	N
81	20240517	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-10	5	-0.37	2986155	1099	5.16	2700	2730	2700	3545	1915	2730	2717.16	0.49	914	2806	2767	2716	2677	2626	2787	2697	85	815	500	1740	5	1	16980252	462	-3.58	3.14	12	0.01	-760.00	865.00	6080	20230615	-55.26	2400	20240415	13.33	4190	-35.08	20240206	2400	13.33	20240415	6080	-55.26	20230615	2400	13.33	20240415	0.22	N	291650	500	84 억	83693	N	N	N	N
82	20240516	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	15	2	0.55	58040410	21298	182.49	2715	2755	2665	3525	1905	2715	2725.16	0.48	2390	2821	2767	2711	2657	2601	2740	2630	85	810	500	1730	5	1	16980252	464	-3.59	3.16	12	0.13	-760.00	865.00	6080	20230615	-55.10	2400	20240415	13.75	4190	-34.84	20240206	2400	13.75	20240415	6080	-55.10	20230615	2400	13.75	20240415	0.18	N	291650	500	84 억	81321	N	N	N	N
83	20240516	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	15	2	0.55	57352435	21046	180.33	2715	2755	2665	3525	1905	2715	2725.10	0.48	2388	2821	2767	2711	2657	2601	2740	2630	85	810	500	1730	5	1	16980252	464	-3.59	3.16	12	0.12	-760.00	865.00	6080	20230615	-55.10	2400	20240415	13.75	4190	-34.84	20240206	2400	13.75	20240415	6080	-55.10	20230615	2400	13.75	20240415	0.18	N	291650	500	84 억	81321	N	N	N	N
84	20240516	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	40	2	1.47	32212800	11816	101.24	2715	2755	2665	3525	1905	2715	2726.20	0.48	1572	2821	2767	2711	2657	2601	2740	2630	85	810	500	1730	5	1	16980252	468	-3.62	3.18	12	0.07	-760.00	865.00	6080	20230615	-54.69	2400	20240415	14.79	4190	-34.25	20240206	2400	14.79	20240415	6080	-54.69	20230615	2400	14.79	20240415	0.18	N	291650	500	84 억	81321	N	N	N	N
85	20240516	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	35	2	1.29	28239315	10370	88.85	2715	2755	2665	3525	1905	2715	2723.17	0.48	2006	2821	2767	2711	2657	2601	2740	2630	85	810	500	1730	5	1	16980252	467	-3.62	3.18	12	0.06	-760.00	865.00	6080	20230615	-54.77	2400	20240415	14.58	4190	-34.37	20240206	2400	14.58	20240415	6080	-54.77	20230615	2400	14.58	20240415	0.18	N	291650	500	84 억	81321	N	N	N	N
86	20240516	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	40	2	1.47	24058555	8849	75.82	2715	2755	2665	3525	1905	2715	2718.79	0.48	2035	2821	2767	2711	2657	2601	2740	2630	85	810	500	1730	5	1	16980252	468	-3.62	3.18	12	0.05	-760.00	865.00	6080	20230615	-54.69	2400	20240415	14.79	4190	-34.25	20240206	2400	14.79	20240415	6080	-54.69	20230615	2400	14.79	20240415	0.18	N	291650	500	84 억	81321	N	N	N	N
87	20240516	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	20	2	0.74	17412840	6407	54.90	2715	2745	2665	3525	1905	2715	2717.78	0.48	1515	2821	2767	2711	2657	2601	2740	2630	85	810	500	1730	5	1	16980252	464	-3.60	3.16	12	0.04	-760.00	865.00	6080	20230615	-55.02	2400	20240415	13.96	4190	-34.73	20240206	2400	13.96	20240415	6080	-55.02	20230615	2400	13.96	20240415	0.18	N	291650	500	84 억	81321	N	N	N	N
88	20240516	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	30	2	1.10	16951695	6238	53.45	2715	2745	2665	3525	1905	2715	2717.49	0.48	1516	2821	2767	2711	2657	2601	2740	2630	85	810	500	1730	5	1	16980252	466	-3.61	3.17	12	0.04	-760.00	865.00	6080	20230615	-54.85	2400	20240415	14.38	4190	-34.49	20240206	2400	14.38	20240415	6080	-54.85	20230615	2400	14.38	20240415	0.18	N	291650	500	84 억	81321	N	N	N	N
89	20240516	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	25	2	0.92	1461510	543	4.65	2715	2740	2665	3525	1905	2715	2691.55	0.48	82	2821	2767	2711	2657	2601	2740	2630	85	810	500	1730	5	1	16980252	465	-3.61	3.17	12	0.00	-760.00	865.00	6080	20230615	-54.93	2400	20240415	14.17	4190	-34.61	20240206	2400	14.17	20240415	6080	-54.93	20230615	2400	14.17	20240415	0.18	N	291650	500	84 억	81321	N	N	N	N
90	20240514	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-15	5	-0.55	31255855	11571	73.10	2730	2765	2655	3545	1915	2730	2701.22	0.47	683	2830	2780	2730	2680	2630	2755	2655	85	815	500	1740	5	1	16980252	461	-3.57	3.14	12	0.07	-760.00	865.00	6080	20230615	-55.35	2400	20240415	13.12	4190	-35.20	20240206	2400	13.12	20240415	6080	-55.35	20230615	2400	13.12	20240415	0.18	N	291650	500	84 억	80619	N	N	N	N
91	20240514	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-45	5	-1.65	30297465	11217	70.86	2730	2765	2655	3545	1915	2730	2701.03	0.47	683	2830	2780	2730	2680	2630	2755	2655	85	815	500	1740	5	1	16980252	456	-3.53	3.10	12	0.07	-760.00	865.00	6080	20230615	-55.84	2400	20240415	11.88	4190	-35.92	20240206	2400	11.88	20240415	6080	-55.84	20230615	2400	11.88	20240415	0.18	N	291650	500	84 억	80619	N	N	N	N
92	20240514	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-50	5	-1.83	27944085	10341	65.33	2730	2765	2655	3545	1915	2730	2702.26	0.47	632	2830	2780	2730	2680	2630	2755	2655	85	815	500	1740	5	1	16980252	455	-3.53	3.10	12	0.06	-760.00	865.00	6080	20230615	-55.92	2400	20240415	11.67	4190	-36.04	20240206	2400	11.67	20240415	6080	-55.92	20230615	2400	11.67	20240415	0.18	N	291650	500	84 억	80619	N	N	N	N
93	20240514	131000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-20	5	-0.73	24436865	9039	57.10	2730	2765	2655	3545	1915	2730	2703.49	0.47	639	2830	2780	2730	2680	2630	2755	2655	85	815	500	1740	5	1	16980252	460	-3.57	3.13	12	0.05	-760.00	865.00	6080	20230615	-55.43	2400	20240415	12.92	4190	-35.32	20240206	2400	12.92	20240415	6080	-55.43	20230615	2400	12.92	20240415	0.18	N	291650	500	84 억	80619	N	N	N	N
94	20240514	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-30	5	-1.10	22882885	8466	53.48	2730	2765	2655	3545	1915	2730	2702.92	0.47	641	2830	2780	2730	2680	2630	2755	2655	85	815	500	1740	5	1	16980252	458	-3.55	3.12	12	0.05	-760.00	865.00	6080	20230615	-55.59	2400	20240415	12.50	4190	-35.56	20240206	2400	12.50	20240415	6080	-55.59	20230615	2400	12.50	20240415	0.18	N	291650	500	84 억	80619	N	N	N	N
95	20240514	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-25	5	-0.92	13354105	4966	31.37	2730	2765	2655	3545	1915	2730	2689.11	0.47	641	2830	2780	2730	2680	2630	2755	2655	85	815	500	1740	5	1	16980252	459	-3.56	3.13	12	0.03	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.18	N	291650	500	84 억	80619	N	N	N	N
96	20240514	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	10	2	0.37	4574495	1694	10.70	2730	2765	2655	3545	1915	2730	2700.41	0.47	-23	2830	2780	2730	2680	2630	2755	2655	85	815	500	1740	5	1	16980252	465	-3.61	3.17	12	0.01	-760.00	865.00	6080	20230615	-54.93	2400	20240415	14.17	4190	-34.61	20240206	2400	14.17	20240415	6080	-54.93	20230615	2400	14.17	20240415	0.18	N	291650	500	84 억	80619	N	N	N	N
97	20240514	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	0	3	0.00	1379285	513	3.24	2730	2765	2655	3545	1915	2730	2688.66	0.47	-24	2830	2780	2730	2680	2630	2755	2655	85	815	500	1740	5	1	16980252	464	-3.59	3.16	12	0.00	-760.00	865.00	6080	20230615	-55.10	2400	20240415	13.75	4190	-34.84	20240206	2400	13.75	20240415	6080	-55.10	20230615	2400	13.75	20240415	0.18	N	291650	500	84 억	80619	N	N	N	N
98	20240513	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-40	5	-1.44	43042595	15829	94.86	2770	2780	2680	3600	1940	2770	2719.22	0.48	-752	2980	2875	2815	2710	2650	2845	2680	85	830	500	1770	5	1	16980252	464	-3.59	3.16	12	0.09	-760.00	865.00	6080	20230615	-55.10	2400	20240415	13.75	4190	-34.84	20240206	2400	13.75	20240415	6080	-55.10	20230615	2400	13.75	20240415	0.18	N	291650	500	84 억	81357	N	N	N	N
99	20240513	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-45	5	-1.62	42868045	15765	94.48	2770	2780	2680	3600	1940	2770	2719.19	0.48	-739	2980	2875	2815	2710	2650	2845	2680	85	830	500	1770	5	1	16980252	463	-3.59	3.15	12	0.09	-760.00	865.00	6080	20230615	-55.18	2400	20240415	13.54	4190	-34.96	20240206	2400	13.54	20240415	6080	-55.18	20230615	2400	13.54	20240415	0.18	N	291650	500	84 억	81357	N	N	N	N
100	20240513	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-60	5	-2.17	31808650	11693	70.08	2770	2780	2680	3600	1940	2770	2720.32	0.48	-483	2980	2875	2815	2710	2650	2845	2680	85	830	500	1770	5	1	16980252	460	-3.57	3.13	12	0.07	-760.00	865.00	6080	20230615	-55.43	2400	20240415	12.92	4190	-35.32	20240206	2400	12.92	20240415	6080	-55.43	20230615	2400	12.92	20240415	0.18	N	291650	500	84 억	81357	N	N	N	N
101	20240513	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-45	5	-1.62	18955745	6970	41.77	2770	2780	2680	3600	1940	2770	2719.62	0.48	-473	2980	2875	2815	2710	2650	2845	2680	85	830	500	1770	5	1	16980252	463	-3.59	3.15	12	0.04	-760.00	865.00	6080	20230615	-55.18	2400	20240415	13.54	4190	-34.96	20240206	2400	13.54	20240415	6080	-55.18	20230615	2400	13.54	20240415	0.18	N	291650	500	84 억	81357	N	N	N	N
102	20240513	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-25	5	-0.90	17463100	6424	38.50	2770	2780	2680	3600	1940	2770	2718.42	0.48	-473	2980	2875	2815	2710	2650	2845	2680	85	830	500	1770	5	1	16980252	466	-3.61	3.17	12	0.04	-760.00	865.00	6080	20230615	-54.85	2400	20240415	14.38	4190	-34.49	20240206	2400	14.38	20240415	6080	-54.85	20230615	2400	14.38	20240415	0.18	N	291650	500	84 억	81357	N	N	N	N
103	20240513	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-65	5	-2.35	14925675	5495	32.93	2770	2780	2680	3600	1940	2770	2716.23	0.48	-453	2980	2875	2815	2710	2650	2845	2680	85	830	500	1770	5	1	16980252	459	-3.56	3.13	12	0.03	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.18	N	291650	500	84 억	81357	N	N	N	N
104	20240513	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-40	5	-1.44	11399160	4200	25.17	2770	2780	2680	3600	1940	2770	2714.09	0.48	734	2980	2875	2815	2710	2650	2845	2680	85	830	500	1770	5	1	16980252	464	-3.59	3.16	12	0.02	-760.00	865.00	6080	20230615	-55.10	2400	20240415	13.75	4190	-34.84	20240206	2400	13.75	20240415	6080	-55.10	20230615	2400	13.75	20240415	0.18	N	291650	500	84 억	81357	N	N	N	N
105	20240513	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	0	3	0.00	1351460	494	2.96	2770	2770	2730	3600	1940	2770	2735.75	0.48	271	2980	2875	2815	2710	2650	2845	2680	85	830	500	1770	5	1	16980252	470	-3.64	3.20	12	0.00	-760.00	865.00	6080	20230615	-54.44	2400	20240415	15.42	4190	-33.89	20240206	2400	15.42	20240415	6080	-54.44	20230615	2400	15.42	20240415	0.18	N	291650	500	84 억	81357	N	N	N	N
106	20240510	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-55	5	-1.95	46435585	16686	90.46	2835	2920	2755	3670	1980	2825	2782.91	0.49	-1002	2971	2897	2836	2762	2701	2867	2732	85	845	500	1800	5	1	16980252	470	-3.64	3.20	12	0.10	-760.00	865.00	6080	20230615	-54.44	2400	20240415	15.42	4190	-33.89	20240206	2400	15.42	20240415	6080	-54.44	20230615	2400	15.42	20240415	0.18	N	291650	500	84 억	82359	N	N	N	N
107	20240510	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-40	5	-1.42	36666645	13150	71.29	2835	2920	2760	3670	1980	2825	2788.34	0.49	473	2971	2897	2836	2762	2701	2867	2732	85	845	500	1800	5	1	16980252	473	-3.66	3.22	12	0.08	-760.00	865.00	6080	20230615	-54.19	2400	20240415	16.04	4190	-33.53	20240206	2400	16.04	20240415	6080	-54.19	20230615	2400	16.04	20240415	0.18	N	291650	500	84 억	82359	N	N	N	N
108	20240510	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-30	5	-1.06	33494315	12011	65.11	2835	2920	2760	3670	1980	2825	2788.64	0.49	475	2971	2897	2836	2762	2701	2867	2732	85	845	500	1800	5	1	16980252	475	-3.68	3.23	12	0.07	-760.00	865.00	6080	20230615	-54.03	2400	20240415	16.46	4190	-33.29	20240206	2400	16.46	20240415	6080	-54.03	20230615	2400	16.46	20240415	0.18	N	291650	500	84 억	82359	N	N	N	N
109	20240510	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-40	5	-1.42	33399325	11977	64.93	2835	2920	2760	3670	1980	2825	2788.62	0.49	505	2971	2897	2836	2762	2701	2867	2732	85	845	500	1800	5	1	16980252	473	-3.66	3.22	12	0.07	-760.00	865.00	6080	20230615	-54.19	2400	20240415	16.04	4190	-33.53	20240206	2400	16.04	20240415	6080	-54.19	20230615	2400	16.04	20240415	0.18	N	291650	500	84 억	82359	N	N	N	N
110	20240510	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-45	5	-1.59	19463195	6954	37.70	2835	2920	2780	3670	1980	2825	2798.85	0.49	-787	2971	2897	2836	2762	2701	2867	2732	85	845	500	1800	5	1	16980252	472	-3.66	3.21	12	0.04	-760.00	865.00	6080	20230615	-54.28	2400	20240415	15.83	4190	-33.65	20240206	2400	15.83	20240415	6080	-54.28	20230615	2400	15.83	20240415	0.18	N	291650	500	84 억	82359	N	N	N	N
111	20240510	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-25	5	-0.88	13057815	4654	25.23	2835	2920	2795	3670	1980	2825	2805.72	0.49	-198	2971	2897	2836	2762	2701	2867	2732	85	845	500	1800	5	1	16980252	475	-3.68	3.24	12	0.03	-760.00	865.00	6080	20230615	-53.95	2400	20240415	16.67	4190	-33.17	20240206	2400	16.67	20240415	6080	-53.95	20230615	2400	16.67	20240415	0.18	N	291650	500	84 억	82359	N	N	N	N
112	20240510	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-25	5	-0.88	7799620	2776	15.05	2835	2920	2795	3670	1980	2825	2809.66	0.49	-214	2971	2897	2836	2762	2701	2867	2732	85	845	500	1800	5	1	16980252	475	-3.68	3.24	12	0.02	-760.00	865.00	6080	20230615	-53.95	2400	20240415	16.67	4190	-33.17	20240206	2400	16.67	20240415	6080	-53.95	20230615	2400	16.67	20240415	0.18	N	291650	500	84 억	82359	N	N	N	N
113	20240510	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	70	2	2.48	89945	31	0.17	2835	2920	2835	3670	1980	2825	2901.45	0.49	2	2971	2897	2836	2762	2701	2867	2732	85	845	500	1800	5	1	16980252	492	-3.81	3.35	12	0.00	-760.00	865.00	6080	20230615	-52.38	2400	20240415	20.62	4190	-30.91	20240206	2400	20.62	20240415	6080	-52.38	20230615	2400	20.62	20240415	0.18	N	291650	500	84 억	82359	N	N	N	N
114	20240509	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-35	5	-1.22	52563290	18443	68.58	2830	2910	2775	3715	2005	2860	2850.04	0.49	-893	2963	2911	2833	2781	2703	2937	2807	85	855	500	1830	5	1	16980252	480	-3.72	3.27	12	0.11	-760.00	865.00	6080	20230615	-53.54	2400	20240415	17.71	4190	-32.58	20240206	2400	17.71	20240415	6080	-53.54	20230615	2400	17.71	20240415	0.18	N	291650	500	84 억	83252	N	N	N	N
115	20240509	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-15	5	-0.52	51253420	17980	66.86	2830	2910	2775	3715	2005	2860	2850.58	0.49	-670	2963	2911	2833	2781	2703	2937	2807	85	855	500	1830	5	1	16980252	483	-3.74	3.29	12	0.11	-760.00	865.00	6080	20230615	-53.21	2400	20240415	18.54	4190	-32.10	20240206	2400	18.54	20240415	6080	-53.21	20230615	2400	18.54	20240415	0.18	N	291650	500	84 억	83252	N	N	N	N
116	20240509	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-5	5	-0.17	39994315	13990	52.02	2830	2910	2830	3715	2005	2860	2858.78	0.49	-981	2963	2911	2833	2781	2703	2937	2807	85	855	500	1830	5	1	16980252	485	-3.76	3.30	12	0.08	-760.00	865.00	6080	20230615	-53.04	2400	20240415	18.96	4190	-31.86	20240206	2400	18.96	20240415	6080	-53.04	20230615	2400	18.96	20240415	0.18	N	291650	500	84 억	83252	N	N	N	N
117	20240509	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-5	5	-0.17	16816265	5887	21.89	2830	2910	2830	3715	2005	2860	2856.51	0.49	-695	2963	2911	2833	2781	2703	2937	2807	85	855	500	1830	5	1	16980252	485	-3.76	3.30	12	0.03	-760.00	865.00	6080	20230615	-53.04	2400	20240415	18.96	4190	-31.86	20240206	2400	18.96	20240415	6080	-53.04	20230615	2400	18.96	20240415	0.18	N	291650	500	84 억	83252	N	N	N	N
118	20240509	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	5	2	0.17	16224745	5680	21.12	2830	2910	2830	3715	2005	2860	2856.47	0.49	-695	2963	2911	2833	2781	2703	2937	2807	85	855	500	1830	5	1	16980252	486	-3.77	3.31	12	0.03	-760.00	865.00	6080	20230615	-52.88	2400	20240415	19.38	4190	-31.62	20240206	2400	19.38	20240415	6080	-52.88	20230615	2400	19.38	20240415	0.18	N	291650	500	84 억	83252	N	N	N	N
119	20240509	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	5	2	0.17	11483005	4028	14.98	2830	2910	2830	3715	2005	2860	2850.80	0.49	-695	2963	2911	2833	2781	2703	2937	2807	85	855	500	1830	5	1	16980252	486	-3.77	3.31	12	0.02	-760.00	865.00	6080	20230615	-52.88	2400	20240415	19.38	4190	-31.62	20240206	2400	19.38	20240415	6080	-52.88	20230615	2400	19.38	20240415	0.18	N	291650	500	84 억	83252	N	N	N	N
120	20240509	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-30	5	-1.05	10582510	3714	13.81	2830	2910	2830	3715	2005	2860	2849.36	0.49	-695	2963	2911	2833	2781	2703	2937	2807	85	855	500	1830	5	1	16980252	481	-3.72	3.27	12	0.02	-760.00	865.00	6080	20230615	-53.45	2400	20240415	17.92	4190	-32.46	20240206	2400	17.92	20240415	6080	-53.45	20230615	2400	17.92	20240415	0.18	N	291650	500	84 억	83252	N	N	N	N
121	20240509	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-30	5	-1.05	3639580	1286	4.78	2830	2850	2830	3715	2005	2860	2830.16	0.49	45	2963	2911	2833	2781	2703	2937	2807	85	855	500	1830	5	1	16980252	481	-3.72	3.27	12	0.01	-760.00	865.00	6080	20230615	-53.45	2400	20240415	17.92	4190	-32.46	20240206	2400	17.92	20240415	6080	-53.45	20230615	2400	17.92	20240415	0.18	N	291650	500	84 억	83252	N	N	N	N
122	20240508	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	70	2	2.51	75748360	26894	75.23	2765	2885	2755	3625	1955	2790	2816.55	0.49	780	2970	2880	2835	2745	2700	2857	2722	85	835	500	1780	5	1	16980252	486	-3.76	3.31	12	0.16	-760.00	865.00	6080	20230615	-52.96	2400	20240415	19.17	4190	-31.74	20240206	2400	19.17	20240415	6080	-52.96	20230615	2400	19.17	20240415	0.18	N	291650	500	84 억	82472	N	N	N	N
123	20240508	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	65	2	2.33	57407915	20401	57.07	2765	2885	2755	3625	1955	2790	2813.98	0.49	799	2970	2880	2835	2745	2700	2857	2722	85	835	500	1780	5	1	16980252	485	-3.76	3.30	12	0.12	-760.00	865.00	6080	20230615	-53.04	2400	20240415	18.96	4190	-31.86	20240206	2400	18.96	20240415	6080	-53.04	20230615	2400	18.96	20240415	0.18	N	291650	500	84 억	82472	N	N	N	N
124	20240508	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	20	2	0.72	47123975	16751	46.86	2765	2885	2755	3625	1955	2790	2813.20	0.49	1028	2970	2880	2835	2745	2700	2857	2722	85	835	500	1780	5	1	16980252	477	-3.70	3.25	12	0.10	-760.00	865.00	6080	20230615	-53.78	2400	20240415	17.08	4190	-32.94	20240206	2400	17.08	20240415	6080	-53.78	20230615	2400	17.08	20240415	0.18	N	291650	500	84 억	82472	N	N	N	N
125	20240508	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	30	2	1.08	42217595	14998	41.96	2765	2885	2755	3625	1955	2790	2814.88	0.49	266	2970	2880	2835	2745	2700	2857	2722	85	835	500	1780	5	1	16980252	479	-3.71	3.26	12	0.09	-760.00	865.00	6080	20230615	-53.62	2400	20240415	17.50	4190	-32.70	20240206	2400	17.50	20240415	6080	-53.62	20230615	2400	17.50	20240415	0.18	N	291650	500	84 억	82472	N	N	N	N
126	20240508	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	50	2	1.79	25432535	9025	25.25	2765	2885	2755	3625	1955	2790	2818.01	0.49	562	2970	2880	2835	2745	2700	2857	2722	85	835	500	1780	5	1	16980252	482	-3.74	3.28	12	0.05	-760.00	865.00	6080	20230615	-53.29	2400	20240415	18.33	4190	-32.22	20240206	2400	18.33	20240415	6080	-53.29	20230615	2400	18.33	20240415	0.18	N	291650	500	84 억	82472	N	N	N	N
127	20240508	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	50	2	1.79	21626455	7679	21.48	2765	2885	2755	3625	1955	2790	2816.31	0.49	864	2970	2880	2835	2745	2700	2857	2722	85	835	500	1780	5	1	16980252	482	-3.74	3.28	12	0.05	-760.00	865.00	6080	20230615	-53.29	2400	20240415	18.33	4190	-32.22	20240206	2400	18.33	20240415	6080	-53.29	20230615	2400	18.33	20240415	0.18	N	291650	500	84 억	82472	N	N	N	N
128	20240508	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	50	2	1.79	17193355	6110	17.09	2765	2885	2755	3625	1955	2790	2813.97	0.49	881	2970	2880	2835	2745	2700	2857	2722	85	835	500	1780	5	1	16980252	482	-3.74	3.28	12	0.04	-760.00	865.00	6080	20230615	-53.29	2400	20240415	18.33	4190	-32.22	20240206	2400	18.33	20240415	6080	-53.29	20230615	2400	18.33	20240415	0.18	N	291650	500	84 억	82472	N	N	N	N
129	20240508	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	15	2	0.54	3303675	1194	3.34	2765	2805	2755	3625	1955	2790	2766.90	0.49	-55	2970	2880	2835	2745	2700	2857	2722	85	835	500	1780	5	1	16980252	476	-3.69	3.24	12	0.01	-760.00	865.00	6080	20230615	-53.87	2400	20240415	16.88	4190	-33.05	20240206	2400	16.88	20240415	6080	-53.87	20230615	2400	16.88	20240415	0.18	N	291650	500	84 억	82472	N	N	N	N
130	20240503	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-25	5	-0.88	54970510	19482	149.09	2790	2875	2785	3685	1985	2835	2821.61	0.49	-101	2958	2896	2838	2776	2718	2927	2807	85	850	500	1810	5	1	16980252	477	-3.70	3.25	12	0.11	-760.00	865.00	6080	20230615	-53.78	2400	20240415	17.08	4190	-32.94	20240206	2400	17.08	20240415	6080	-53.78	20230615	2400	17.08	20240415	0.18	N	291650	500	84 억	82781	N	N	N	N
131	20240503	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-25	5	-0.88	47241960	16728	128.02	2790	2875	2785	3685	1985	2835	2824.12	0.49	-99	2958	2896	2838	2776	2718	2927	2807	85	850	500	1810	5	1	16980252	477	-3.70	3.25	12	0.10	-760.00	865.00	6080	20230615	-53.78	2400	20240415	17.08	4190	-32.94	20240206	2400	17.08	20240415	6080	-53.78	20230615	2400	17.08	20240415	0.18	N	291650	500	84 억	82781	N	N	N	N
132	20240503	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-25	5	-0.88	43185405	15273	116.88	2790	2875	2785	3685	1985	2835	2827.57	0.49	-212	2958	2896	2838	2776	2718	2927	2807	85	850	500	1810	5	1	16980252	477	-3.70	3.25	12	0.09	-760.00	865.00	6080	20230615	-53.78	2400	20240415	17.08	4190	-32.94	20240206	2400	17.08	20240415	6080	-53.78	20230615	2400	17.08	20240415	0.18	N	291650	500	84 억	82781	N	N	N	N
133	20240503	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-20	5	-0.71	32252025	11367	86.99	2790	2875	2790	3685	1985	2835	2837.34	0.49	-635	2958	2896	2838	2776	2718	2927	2807	85	850	500	1810	5	1	16980252	478	-3.70	3.25	12	0.07	-760.00	865.00	6080	20230615	-53.70	2400	20240415	17.29	4190	-32.82	20240206	2400	17.29	20240415	6080	-53.70	20230615	2400	17.29	20240415	0.18	N	291650	500	84 억	82781	N	N	N	N
134	20240503	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	5	2	0.18	29303945	10318	78.96	2790	2875	2790	3685	1985	2835	2840.08	0.49	-510	2958	2896	2838	2776	2718	2927	2807	85	850	500	1810	5	1	16980252	482	-3.74	3.28	12	0.06	-760.00	865.00	6080	20230615	-53.29	2400	20240415	18.33	4190	-32.22	20240206	2400	18.33	20240415	6080	-53.29	20230615	2400	18.33	20240415	0.18	N	291650	500	84 억	82781	N	N	N	N
135	20240503	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	15	2	0.53	29153580	10265	78.56	2790	2875	2790	3685	1985	2835	2840.10	0.49	-488	2958	2896	2838	2776	2718	2927	2807	85	850	500	1810	5	1	16980252	484	-3.75	3.29	12	0.06	-760.00	865.00	6080	20230615	-53.12	2400	20240415	18.75	4190	-31.98	20240206	2400	18.75	20240415	6080	-53.12	20230615	2400	18.75	20240415	0.18	N	291650	500	84 억	82781	N	N	N	N
136	20240503	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	30	2	1.06	21890725	7697	58.90	2790	2875	2790	3685	1985	2835	2844.06	0.49	-947	2958	2896	2838	2776	2718	2927	2807	85	850	500	1810	5	1	16980252	486	-3.77	3.31	12	0.05	-760.00	865.00	6080	20230615	-52.88	2400	20240415	19.38	4190	-31.62	20240206	2400	19.38	20240415	6080	-52.88	20230615	2400	19.38	20240415	0.18	N	291650	500	84 억	82781	N	N	N	N
137	20240503	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	35	2	1.23	6230680	2211	16.92	2790	2875	2790	3685	1985	2835	2818.04	0.49	491	2958	2896	2838	2776	2718	2927	2807	85	850	500	1810	5	1	16980252	487	-3.78	3.32	12	0.01	-760.00	865.00	6080	20230615	-52.80	2400	20240415	19.58	4190	-31.50	20240206	2400	19.58	20240415	6080	-52.80	20230615	2400	19.58	20240415	0.18	N	291650	500	84 억	82781	N	N	N	N
138	20240502	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	10	2	0.35	36949060	13067	34.19	2830	2900	2780	3670	1980	2825	2827.65	0.50	-1888	2971	2897	2821	2747	2671	2935	2785	85	845	500	1800	5	1	16980252	481	-3.73	3.28	12	0.08	-760.00	865.00	6080	20230615	-53.37	2400	20240415	18.12	4190	-32.34	20240206	2400	18.12	20240415	6080	-53.37	20230615	2400	18.12	20240415	0.19	N	291650	500	84 억	84669	N	N	N	N
139	20240502	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	10	2	0.35	34456190	12187	31.89	2830	2900	2780	3670	1980	2825	2827.29	0.50	-1849	2971	2897	2821	2747	2671	2935	2785	85	845	500	1800	5	1	16980252	481	-3.73	3.28	12	0.07	-760.00	865.00	6080	20230615	-53.37	2400	20240415	18.12	4190	-32.34	20240206	2400	18.12	20240415	6080	-53.37	20230615	2400	18.12	20240415	0.19	N	291650	500	84 억	84669	N	N	N	N
140	20240502	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-40	5	-1.42	30456260	10761	28.16	2830	2900	2785	3670	1980	2825	2830.24	0.50	-1512	2971	2897	2821	2747	2671	2935	2785	85	845	500	1800	5	1	16980252	473	-3.66	3.22	12	0.06	-760.00	865.00	6080	20230615	-54.19	2400	20240415	16.04	4190	-33.53	20240206	2400	16.04	20240415	6080	-54.19	20230615	2400	16.04	20240415	0.19	N	291650	500	84 억	84669	N	N	N	N
141	20240502	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-15	5	-0.53	26382455	9304	24.35	2830	2900	2810	3670	1980	2825	2835.60	0.50	-1745	2971	2897	2821	2747	2671	2935	2785	85	845	500	1800	5	1	16980252	477	-3.70	3.25	12	0.05	-760.00	865.00	6080	20230615	-53.78	2400	20240415	17.08	4190	-32.94	20240206	2400	17.08	20240415	6080	-53.78	20230615	2400	17.08	20240415	0.19	N	291650	500	84 억	84669	N	N	N	N
142	20240502	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	20	2	0.71	20604545	7262	19.00	2830	2900	2815	3670	1980	2825	2837.31	0.50	-1750	2971	2897	2821	2747	2671	2935	2785	85	845	500	1800	5	1	16980252	483	-3.74	3.29	12	0.04	-760.00	865.00	6080	20230615	-53.21	2400	20240415	18.54	4190	-32.10	20240206	2400	18.54	20240415	6080	-53.21	20230615	2400	18.54	20240415	0.19	N	291650	500	84 억	84669	N	N	N	N
143	20240502	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	20	2	0.71	15165600	5347	13.99	2830	2900	2815	3670	1980	2825	2836.28	0.50	-1058	2971	2897	2821	2747	2671	2935	2785	85	845	500	1800	5	1	16980252	483	-3.74	3.29	12	0.03	-760.00	865.00	6080	20230615	-53.21	2400	20240415	18.54	4190	-32.10	20240206	2400	18.54	20240415	6080	-53.21	20230615	2400	18.54	20240415	0.19	N	291650	500	84 억	84669	N	N	N	N
144	20240502	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	15	2	0.53	10931310	3856	10.09	2830	2900	2815	3670	1980	2825	2834.88	0.50	-1013	2971	2897	2821	2747	2671	2935	2785	85	845	500	1800	5	1	16980252	482	-3.74	3.28	12	0.02	-760.00	865.00	6080	20230615	-53.29	2400	20240415	18.33	4190	-32.22	20240206	2400	18.33	20240415	6080	-53.29	20230615	2400	18.33	20240415	0.19	N	291650	500	84 억	84669	N	N	N	N
145	20240502	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	15	2	0.53	3587325	1264	3.31	2830	2900	2830	3670	1980	2825	2838.07	0.50	-373	2971	2897	2821	2747	2671	2935	2785	85	845	500	1800	5	1	16980252	482	-3.74	3.28	12	0.01	-760.00	865.00	6080	20230615	-53.29	2400	20240415	18.33	4190	-32.22	20240206	2400	18.33	20240415	6080	-53.29	20230615	2400	18.33	20240415	0.19	N	291650	500	84 억	84669	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History