KissMeData/311690/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	-100	5	-0.72	76904410	5579	147.32	13780	13920	13670	17990	9690	13840	13784.62	2.17	-895	14046	13942	13856	13752	13666	13900	13710	46	4150	500	9130	10	1	9112502	1252	-4.50	1.75	12	0.06	-3050.00	7846.00	24208	20230524	-43.24	12410	20231026	10.72	17500	-21.49	20240102	13290	3.39	20240419	26950	-49.02	20230607	12410	10.72	20231026	0.05	N	311690	500	45 억	197686	N	N	N	N
3	20240531	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	-20	5	-0.14	74800690	5426	143.28	13780	13920	13670	17990	9690	13840	13785.60	2.17	-848	14046	13942	13856	13752	13666	13900	13710	46	4150	500	9130	10	1	9112502	1259	-4.53	1.76	12	0.06	-3050.00	7846.00	24208	20230524	-42.91	12410	20231026	11.36	17500	-21.03	20240102	13290	3.99	20240419	26950	-48.72	20230607	12410	11.36	20231026	0.05	N	311690	500	45 억	197686	N	N	N	N
4	20240531	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	-50	5	-0.36	27986170	2025	53.47	13780	13920	13780	17990	9690	13840	13820.33	2.17	-602	14046	13942	13856	13752	13666	13900	13710	46	4150	500	9130	10	1	9112502	1257	-4.52	1.76	12	0.02	-3050.00	7846.00	24208	20230524	-43.04	12410	20231026	11.12	17500	-21.20	20240102	13290	3.76	20240419	26950	-48.83	20230607	12410	11.12	20231026	0.05	N	311690	500	45 억	197686	N	N	N	N
5	20240531	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-10	5	-0.07	7486160	542	14.31	13780	13920	13780	17990	9690	13840	13812.10	2.17	-246	14046	13942	13856	13752	13666	13900	13710	46	4150	500	9130	10	1	9112502	1260	-4.53	1.76	12	0.01	-3050.00	7846.00	24208	20230524	-42.87	12410	20231026	11.44	17500	-20.97	20240102	13290	4.06	20240419	26950	-48.68	20230607	12410	11.44	20231026	0.05	N	311690	500	45 억	197686	N	N	N	N
6	20240531	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-10	5	-0.07	6988250	506	13.36	13780	13920	13780	17990	9690	13840	13810.77	2.17	-241	14046	13942	13856	13752	13666	13900	13710	46	4150	500	9130	10	1	9112502	1260	-4.53	1.76	12	0.01	-3050.00	7846.00	24208	20230524	-42.87	12410	20231026	11.44	17500	-20.97	20240102	13290	4.06	20240419	26950	-48.68	20230607	12410	11.44	20231026	0.05	N	311690	500	45 억	197686	N	N	N	N
7	20240531	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-10	5	-0.07	5978660	433	11.43	13780	13920	13780	17990	9690	13840	13807.53	2.17	-246	14046	13942	13856	13752	13666	13900	13710	46	4150	500	9130	10	1	9112502	1260	-4.53	1.76	12	0.00	-3050.00	7846.00	24208	20230524	-42.87	12410	20231026	11.44	17500	-20.97	20240102	13290	4.06	20240419	26950	-48.68	20230607	12410	11.44	20231026	0.05	N	311690	500	45 억	197686	N	N	N	N
8	20240531	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	70	2	0.51	5715730	414	10.93	13780	13920	13780	17990	9690	13840	13806.11	2.17	-229	14046	13942	13856	13752	13666	13900	13710	46	4150	500	9130	10	1	9112502	1268	-4.56	1.77	12	0.00	-3050.00	7846.00	24208	20230524	-42.54	12410	20231026	12.09	17500	-20.51	20240102	13290	4.67	20240419	26950	-48.39	20230607	12410	12.09	20231026	0.05	N	311690	500	45 억	197686	N	N	N	N
9	20240531	091203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	-60	5	-0.43	524120	38	1.00	13780	13840	13780	17990	9690	13840	13792.63	2.17	-11	14046	13942	13856	13752	13666	13900	13710	46	4150	500	9130	10	1	9112502	1256	-4.52	1.76	12	0.00	-3050.00	7846.00	24208	20230524	-43.08	12410	20231026	11.04	17500	-21.26	20240102	13290	3.69	20240419	26950	-48.87	20230607	12410	11.04	20231026	0.05	N	311690	500	45 억	197686	N	N	N	N
10	20240530	161155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	-120	5	-0.86	52408020	3786	68.95	13960	13960	13770	18140	9780	13960	13842.58	2.19	-2221	14213	14086	13953	13826	13693	14150	13890	46	4180	500	9210	10	1	9112502	1261	-4.54	1.76	12	0.04	-3050.00	7846.00	24823	20230523	-44.25	12410	20231026	11.52	17500	-20.91	20240102	13290	4.14	20240419	26950	-48.65	20230607	12410	11.52	20231026	0.06	N	311690	500	45 억	199888	N	N	N	N
11	20240530	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	-170	5	-1.22	51605910	3728	67.89	13960	13960	13770	18140	9780	13960	13842.79	2.19	-2176	14213	14086	13953	13826	13693	14150	13890	46	4180	500	9210	10	1	9112502	1257	-4.52	1.76	12	0.04	-3050.00	7846.00	24823	20230523	-44.45	12410	20231026	11.12	17500	-21.20	20240102	13290	3.76	20240419	26950	-48.83	20230607	12410	11.12	20231026	0.06	N	311690	500	45 억	199888	N	N	N	N
12	20240530	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	-190	5	-1.36	50474170	3646	66.40	13960	13960	13770	18140	9780	13960	13843.71	2.19	-2150	14213	14086	13953	13826	13693	14150	13890	46	4180	500	9210	10	1	9112502	1255	-4.51	1.76	12	0.04	-3050.00	7846.00	24823	20230523	-44.53	12410	20231026	10.96	17500	-21.31	20240102	13290	3.61	20240419	26950	-48.91	20230607	12410	10.96	20231026	0.06	N	311690	500	45 억	199888	N	N	N	N
13	20240530	131156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	-140	5	-1.00	40359870	2913	53.05	13960	13960	13820	18140	9780	13960	13855.09	2.19	-1467	14213	14086	13953	13826	13693	14150	13890	46	4180	500	9210	10	1	9112502	1259	-4.53	1.76	12	0.03	-3050.00	7846.00	24823	20230523	-44.33	12410	20231026	11.36	17500	-21.03	20240102	13290	3.99	20240419	26950	-48.72	20230607	12410	11.36	20231026	0.06	N	311690	500	45 억	199888	N	N	N	N
14	20240530	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	-140	5	-1.00	36350670	2623	47.77	13960	13960	13820	18140	9780	13960	13858.43	2.19	-1179	14213	14086	13953	13826	13693	14150	13890	46	4180	500	9210	10	1	9112502	1259	-4.53	1.76	12	0.03	-3050.00	7846.00	24823	20230523	-44.33	12410	20231026	11.36	17500	-21.03	20240102	13290	3.99	20240419	26950	-48.72	20230607	12410	11.36	20231026	0.06	N	311690	500	45 억	199888	N	N	N	N
15	20240530	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	-90	5	-0.64	17425080	1256	22.87	13960	13960	13830	18140	9780	13960	13873.47	2.19	-562	14213	14086	13953	13826	13693	14150	13890	46	4180	500	9210	10	1	9112502	1264	-4.55	1.77	12	0.01	-3050.00	7846.00	24823	20230523	-44.12	12410	20231026	11.76	17500	-20.74	20240102	13290	4.36	20240419	26950	-48.53	20230607	12410	11.76	20231026	0.06	N	311690	500	45 억	199888	N	N	N	N
16	20240530	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	-50	5	-0.36	14635680	1055	19.21	13960	13960	13830	18140	9780	13960	13872.68	2.19	-581	14213	14086	13953	13826	13693	14150	13890	46	4180	500	9210	10	1	9112502	1268	-4.56	1.77	12	0.01	-3050.00	7846.00	24823	20230523	-43.96	12410	20231026	12.09	17500	-20.51	20240102	13290	4.67	20240419	26950	-48.39	20230607	12410	12.09	20231026	0.06	N	311690	500	45 억	199888	N	N	N	N
17	20240530	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-130	5	-0.93	2095460	151	2.75	13960	13960	13830	18140	9780	13960	13877.22	2.19	-69	14213	14086	13953	13826	13693	14150	13890	46	4180	500	9210	10	1	9112502	1260	-4.53	1.76	12	0.00	-3050.00	7846.00	24823	20230523	-44.29	12410	20231026	11.44	17500	-20.97	20240102	13290	4.06	20240419	26950	-48.68	20230607	12410	11.44	20231026	0.06	N	311690	500	45 억	199888	N	N	N	N
18	20240529	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	40	2	0.29	76700980	5490	102.25	13910	14080	13820	18090	9750	13920	13971.03	2.18	1304	14086	14002	13906	13822	13726	14045	13865	46	4170	500	9180	10	1	9112502	1272	-4.58	1.78	12	0.06	-3050.00	7846.00	26976	20230522	-48.25	12410	20231026	12.49	17500	-20.23	20240102	13290	5.04	20240419	26950	-48.20	20230607	12410	12.49	20231026	0.06	N	311690	500	45 억	198508	N	N	N	N
19	20240529	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	30	2	0.22	72640610	5199	96.83	13910	14080	13820	18090	9750	13920	13972.04	2.18	1347	14086	14002	13906	13822	13726	14045	13865	46	4170	500	9180	10	1	9112502	1271	-4.57	1.78	12	0.06	-3050.00	7846.00	26976	20230522	-48.29	12410	20231026	12.41	17500	-20.29	20240102	13290	4.97	20240419	26950	-48.24	20230607	12410	12.41	20231026	0.06	N	311690	500	45 억	198508	N	N	N	N
20	20240529	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	80	2	0.57	56076570	4014	74.76	13910	14080	13820	18090	9750	13920	13970.25	2.18	1705	14086	14002	13906	13822	13726	14045	13865	46	4170	500	9180	10	1	9112502	1276	-4.59	1.78	12	0.04	-3050.00	7846.00	26976	20230522	-48.10	12410	20231026	12.81	17500	-20.00	20240102	13290	5.34	20240419	26950	-48.05	20230607	12410	12.81	20231026	0.06	N	311690	500	45 억	198508	N	N	N	N
21	20240529	131148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	100	2	0.72	54411520	3895	72.55	13910	14080	13820	18090	9750	13920	13969.58	2.18	1705	14086	14002	13906	13822	13726	14045	13865	46	4170	500	9180	10	1	9112502	1278	-4.60	1.79	12	0.04	-3050.00	7846.00	26976	20230522	-48.03	12410	20231026	12.97	17500	-19.89	20240102	13290	5.49	20240419	26950	-47.98	20230607	12410	12.97	20231026	0.06	N	311690	500	45 억	198508	N	N	N	N
22	20240529	121147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	60	2	0.43	52280480	3743	69.72	13910	14080	13820	18090	9750	13920	13967.53	2.18	1705	14086	14002	13906	13822	13726	14045	13865	46	4170	500	9180	10	1	9112502	1274	-4.58	1.78	12	0.04	-3050.00	7846.00	26976	20230522	-48.18	12410	20231026	12.65	17500	-20.11	20240102	13290	5.19	20240419	26950	-48.13	20230607	12410	12.65	20231026	0.06	N	311690	500	45 억	198508	N	N	N	N
23	20240529	111147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	140	2	1.01	41545550	2979	55.49	13910	14060	13820	18090	9750	13920	13946.14	2.18	1274	14086	14002	13906	13822	13726	14045	13865	46	4170	500	9180	10	1	9112502	1281	-4.61	1.79	12	0.03	-3050.00	7846.00	26976	20230522	-47.88	12410	20231026	13.30	17500	-19.66	20240102	13290	5.79	20240419	26950	-47.83	20230607	12410	13.30	20231026	0.06	N	311690	500	45 억	198508	N	N	N	N
24	20240529	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	0	3	0.00	15597380	1124	20.93	13910	13920	13820	18090	9750	13920	13876.67	2.18	51	14086	14002	13906	13822	13726	14045	13865	46	4170	500	9180	10	1	9112502	1268	-4.56	1.77	12	0.01	-3050.00	7846.00	26976	20230522	-48.40	12410	20231026	12.17	17500	-20.46	20240102	13290	4.74	20240419	26950	-48.35	20230607	12410	12.17	20231026	0.06	N	311690	500	45 억	198508	N	N	N	N
25	20240529	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	-100	5	-0.72	5466920	395	7.36	13910	13910	13820	18090	9750	13920	13840.30	2.18	12	14086	14002	13906	13822	13726	14045	13865	46	4170	500	9180	10	1	9112502	1259	-4.53	1.76	12	0.00	-3050.00	7846.00	26976	20230522	-48.77	12410	20231026	11.36	17500	-21.03	20240102	13290	3.99	20240419	26950	-48.72	20230607	12410	11.36	20231026	0.06	N	311690	500	45 억	198508	N	N	N	N
26	20240528	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	-50	5	-0.36	74584830	5369	93.93	13870	13990	13810	18160	9780	13970	13891.75	2.16	1275	14150	14060	13880	13790	13610	14105	13835	46	4190	500	9220	10	1	9112502	1268	-4.56	1.77	12	0.06	-3050.00	7846.00	26976	20230522	-48.40	12410	20231026	12.17	17500	-20.46	20240102	13290	4.74	20240419	26950	-48.35	20230607	12410	12.17	20231026	0.05	N	311690	500	45 억	197233	N	N	N	N
27	20240528	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	-10	5	-0.07	73442870	5287	92.49	13870	13990	13810	18160	9780	13970	13891.22	2.16	1230	14150	14060	13880	13790	13610	14105	13835	46	4190	500	9220	10	1	9112502	1272	-4.58	1.78	12	0.06	-3050.00	7846.00	26976	20230522	-48.25	12410	20231026	12.49	17500	-20.23	20240102	13290	5.04	20240419	26950	-48.20	20230607	12410	12.49	20231026	0.05	N	311690	500	45 억	197233	N	N	N	N
28	20240528	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	-20	5	-0.14	72215210	5199	90.96	13870	13990	13810	18160	9780	13970	13890.21	2.16	1230	14150	14060	13880	13790	13610	14105	13835	46	4190	500	9220	10	1	9112502	1271	-4.57	1.78	12	0.06	-3050.00	7846.00	26976	20230522	-48.29	12410	20231026	12.41	17500	-20.29	20240102	13290	4.97	20240419	26950	-48.24	20230607	12410	12.41	20231026	0.05	N	311690	500	45 억	197233	N	N	N	N
29	20240528	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	-100	5	-0.72	70966670	5109	89.38	13870	13990	13810	18160	9780	13970	13890.52	2.16	1240	14150	14060	13880	13790	13610	14105	13835	46	4190	500	9220	10	1	9112502	1264	-4.55	1.77	12	0.06	-3050.00	7846.00	26976	20230522	-48.58	12410	20231026	11.76	17500	-20.74	20240102	13290	4.36	20240419	26950	-48.53	20230607	12410	11.76	20231026	0.05	N	311690	500	45 억	197233	N	N	N	N
30	20240528	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	-100	5	-0.72	49227470	3544	62.00	13870	13990	13810	18160	9780	13970	13890.37	2.16	339	14150	14060	13880	13790	13610	14105	13835	46	4190	500	9220	10	1	9112502	1264	-4.55	1.77	12	0.04	-3050.00	7846.00	26976	20230522	-48.58	12410	20231026	11.76	17500	-20.74	20240102	13290	4.36	20240419	26950	-48.53	20230607	12410	11.76	20231026	0.05	N	311690	500	45 억	197233	N	N	N	N
31	20240528	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	-70	5	-0.50	41047070	2955	51.70	13870	13990	13810	18160	9780	13970	13890.72	2.16	363	14150	14060	13880	13790	13610	14105	13835	46	4190	500	9220	10	1	9112502	1267	-4.56	1.77	12	0.03	-3050.00	7846.00	26976	20230522	-48.47	12410	20231026	12.01	17500	-20.57	20240102	13290	4.59	20240419	26950	-48.42	20230607	12410	12.01	20231026	0.05	N	311690	500	45 억	197233	N	N	N	N
32	20240528	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	-70	5	-0.50	30369940	2187	38.26	13870	13990	13810	18160	9780	13970	13886.58	2.16	240	14150	14060	13880	13790	13610	14105	13835	46	4190	500	9220	10	1	9112502	1267	-4.56	1.77	12	0.02	-3050.00	7846.00	26976	20230522	-48.47	12410	20231026	12.01	17500	-20.57	20240102	13290	4.59	20240419	26950	-48.42	20230607	12410	12.01	20231026	0.05	N	311690	500	45 억	197233	N	N	N	N
33	20240528	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	-160	5	-1.15	7508830	542	9.48	13870	13890	13810	18160	9780	13970	13853.93	2.16	0	14150	14060	13880	13790	13610	14105	13835	46	4190	500	9220	10	1	9112502	1258	-4.53	1.76	12	0.01	-3050.00	7846.00	26976	20230522	-48.81	12410	20231026	11.28	17500	-21.09	20240102	13290	3.91	20240419	26950	-48.76	20230607	12410	11.28	20231026	0.05	N	311690	500	45 억	197233	N	N	N	N
34	20240527	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	180	2	1.31	77030070	5576	68.75	13770	13970	13700	17920	9660	13790	13814.30	2.17	-397	13956	13872	13756	13672	13556	13815	13615	46	4130	500	9100	10	1	9112502	1273	-4.58	1.78	12	0.06	-3050.00	7846.00	27152	20230518	-48.55	12410	20231026	12.57	17500	-20.17	20240102	13290	5.12	20240419	26950	-48.16	20230607	12410	12.57	20231026	0.05	N	311690	500	45 억	197630	N	N	N	N
35	20240527	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	70	2	0.51	72853040	5277	65.06	13770	13900	13700	17920	9660	13790	13805.77	2.17	-397	13956	13872	13756	13672	13556	13815	13615	46	4130	500	9100	10	1	9112502	1263	-4.54	1.77	12	0.06	-3050.00	7846.00	27152	20230518	-48.95	12410	20231026	11.68	17500	-20.80	20240102	13290	4.29	20240419	26950	-48.57	20230607	12410	11.68	20231026	0.05	N	311690	500	45 억	197630	N	N	N	N
36	20240527	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	60	2	0.44	60839520	4408	54.35	13770	13900	13700	17920	9660	13790	13802.07	2.17	-414	13956	13872	13756	13672	13556	13815	13615	46	4130	500	9100	10	1	9112502	1262	-4.54	1.77	12	0.05	-3050.00	7846.00	27152	20230518	-48.99	12410	20231026	11.60	17500	-20.86	20240102	13290	4.21	20240419	26950	-48.61	20230607	12410	11.60	20231026	0.05	N	311690	500	45 억	197630	N	N	N	N
37	20240527	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	60	2	0.44	56695270	4108	50.65	13770	13900	13700	17920	9660	13790	13801.19	2.17	-403	13956	13872	13756	13672	13556	13815	13615	46	4130	500	9100	10	1	9112502	1262	-4.54	1.77	12	0.05	-3050.00	7846.00	27152	20230518	-48.99	12410	20231026	11.60	17500	-20.86	20240102	13290	4.21	20240419	26950	-48.61	20230607	12410	11.60	20231026	0.05	N	311690	500	45 억	197630	N	N	N	N
38	20240527	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	0	3	0.00	50620040	3668	45.22	13770	13900	13700	17920	9660	13790	13800.45	2.17	-380	13956	13872	13756	13672	13556	13815	13615	46	4130	500	9100	10	1	9112502	1257	-4.52	1.76	12	0.04	-3050.00	7846.00	27152	20230518	-49.21	12410	20231026	11.12	17500	-21.20	20240102	13290	3.76	20240419	26950	-48.83	20230607	12410	11.12	20231026	0.05	N	311690	500	45 억	197630	N	N	N	N
39	20240527	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	80	2	0.58	23806560	1725	21.27	13770	13900	13700	17920	9660	13790	13800.90	2.17	326	13956	13872	13756	13672	13556	13815	13615	46	4130	500	9100	10	1	9112502	1264	-4.55	1.77	12	0.02	-3050.00	7846.00	27152	20230518	-48.92	12410	20231026	11.76	17500	-20.74	20240102	13290	4.36	20240419	26950	-48.53	20230607	12410	11.76	20231026	0.05	N	311690	500	45 억	197630	N	N	N	N
40	20240527	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	100	2	0.73	21822370	1582	19.50	13770	13900	13700	17920	9660	13790	13794.17	2.17	326	13956	13872	13756	13672	13556	13815	13615	46	4130	500	9100	10	1	9112502	1266	-4.55	1.77	12	0.02	-3050.00	7846.00	27152	20230518	-48.84	12410	20231026	11.93	17500	-20.63	20240102	13290	4.51	20240419	26950	-48.46	20230607	12410	11.93	20231026	0.05	N	311690	500	45 억	197630	N	N	N	N
41	20240527	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	0	3	0.00	3469450	253	3.12	13770	13790	13700	17920	9660	13790	13713.24	2.17	-39	13956	13872	13756	13672	13556	13815	13615	46	4130	500	9100	10	1	9112502	1257	-4.52	1.76	12	0.00	-3050.00	7846.00	27152	20230518	-49.21	12410	20231026	11.12	17500	-21.20	20240102	13290	3.76	20240419	26950	-48.83	20230607	12410	11.12	20231026	0.05	N	311690	500	45 억	197630	N	N	N	N
42	20240524	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	70	2	0.51	111280830	8106	30.91	13840	13840	13640	17830	9610	13720	13728.18	2.17	-410	14180	13950	13810	13580	13440	13880	13510	46	4110	500	9050	10	1	9112502	1257	-4.52	1.76	12	0.09	-3050.00	7846.00	27152	20230518	-49.21	12410	20231026	11.12	17500	-21.20	20240102	13290	3.76	20240419	27550	-49.95	20230524	12410	11.12	20231026	0.05	N	311690	500	45 억	198040	N	N	N	N
43	20240524	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	60	2	0.44	84443810	6160	23.49	13840	13840	13640	17830	9610	13720	13708.41	2.17	-571	14180	13950	13810	13580	13440	13880	13510	46	4110	500	9050	10	1	9112502	1256	-4.52	1.76	12	0.07	-3050.00	7846.00	27152	20230518	-49.25	12410	20231026	11.04	17500	-21.26	20240102	13290	3.69	20240419	27550	-49.98	20230524	12410	11.04	20231026	0.05	N	311690	500	45 억	198040	N	N	N	N
44	20240524	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	10	2	0.07	76479360	5581	21.28	13840	13840	13640	17830	9610	13720	13703.52	2.17	-584	14180	13950	13810	13580	13440	13880	13510	46	4110	500	9050	10	1	9112502	1251	-4.50	1.75	12	0.06	-3050.00	7846.00	27152	20230518	-49.43	12410	20231026	10.64	17500	-21.54	20240102	13290	3.31	20240419	27550	-50.16	20230524	12410	10.64	20231026	0.05	N	311690	500	45 억	198040	N	N	N	N
45	20240524	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	10	2	0.07	47514390	3471	13.23	13840	13840	13640	17830	9610	13720	13688.96	2.17	-133	14180	13950	13810	13580	13440	13880	13510	46	4110	500	9050	10	1	9112502	1251	-4.50	1.75	12	0.04	-3050.00	7846.00	27152	20230518	-49.43	12410	20231026	10.64	17500	-21.54	20240102	13290	3.31	20240419	27550	-50.16	20230524	12410	10.64	20231026	0.05	N	311690	500	45 억	198040	N	N	N	N
46	20240524	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	40	2	0.29	44738100	3269	12.46	13840	13840	13640	17830	9610	13720	13685.56	2.17	-133	14180	13950	13810	13580	13440	13880	13510	46	4110	500	9050	10	1	9112502	1254	-4.51	1.75	12	0.04	-3050.00	7846.00	27152	20230518	-49.32	12410	20231026	10.88	17500	-21.37	20240102	13290	3.54	20240419	27550	-50.05	20230524	12410	10.88	20231026	0.05	N	311690	500	45 억	198040	N	N	N	N
47	20240524	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	70	2	0.51	38630570	2826	10.78	13840	13840	13640	17830	9610	13720	13669.70	2.17	-122	14180	13950	13810	13580	13440	13880	13510	46	4110	500	9050	10	1	9112502	1257	-4.52	1.76	12	0.03	-3050.00	7846.00	27152	20230518	-49.21	12410	20231026	11.12	17500	-21.20	20240102	13290	3.76	20240419	27550	-49.95	20230524	12410	11.12	20231026	0.05	N	311690	500	45 억	198040	N	N	N	N
48	20240524	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	-70	5	-0.51	36379160	2662	10.15	13840	13840	13640	17830	9610	13720	13666.10	2.17	-90	14180	13950	13810	13580	13440	13880	13510	46	4110	500	9050	10	1	9112502	1244	-4.48	1.74	12	0.03	-3050.00	7846.00	27152	20230518	-49.73	12410	20231026	9.99	17500	-22.00	20240102	13290	2.71	20240419	27550	-50.45	20230524	12410	9.99	20231026	0.05	N	311690	500	45 억	198040	N	N	N	N
49	20240524	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13680	-40	5	-0.29	5207960	380	1.45	13840	13840	13670	17830	9610	13720	13705.16	2.17	165	14180	13950	13810	13580	13440	13880	13510	46	4110	500	9050	10	1	9112502	1247	-4.49	1.74	12	0.00	-3050.00	7846.00	27152	20230518	-49.62	12410	20231026	10.23	17500	-21.83	20240102	13290	2.93	20240419	27550	-50.34	20230524	12410	10.23	20231026	0.05	N	311690	500	45 억	198040	N	N	N	N
50	20240523	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	-260	5	-1.86	361549400	26227	842.50	14040	14040	13670	18170	9790	13980	13785.39	2.19	-1050	14180	14080	13990	13890	13800	14035	13845	46	4190	500	9220	10	1	9112502	1250	-4.50	1.75	12	0.29	-3050.00	7846.00	27152	20230518	-49.47	12410	20231026	10.56	17500	-21.60	20240102	13290	3.24	20240419	28250	-51.43	20230523	12410	10.56	20231026	0.05	N	311690	500	45 억	199205	N	N	N	N
51	20240523	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	-270	5	-1.93	352824820	25591	822.07	14040	14040	13670	18170	9790	13980	13787.07	2.19	-800	14180	14080	13990	13890	13800	14035	13845	46	4190	500	9220	10	1	9112502	1249	-4.50	1.75	12	0.28	-3050.00	7846.00	27152	20230518	-49.51	12410	20231026	10.48	17500	-21.66	20240102	13290	3.16	20240419	28250	-51.47	20230523	12410	10.48	20231026	0.05	N	311690	500	45 억	199205	N	N	N	N
52	20240523	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	-190	5	-1.36	275312540	19943	640.64	14040	14040	13760	18170	9790	13980	13804.97	2.19	-917	14180	14080	13990	13890	13800	14035	13845	46	4190	500	9220	10	1	9112502	1257	-4.52	1.76	12	0.22	-3050.00	7846.00	27152	20230518	-49.21	12410	20231026	11.12	17500	-21.20	20240102	13290	3.76	20240419	28250	-51.19	20230523	12410	11.12	20231026	0.05	N	311690	500	45 억	199205	N	N	N	N
53	20240523	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	-140	5	-1.00	41962840	3027	97.24	14040	14040	13760	18170	9790	13980	13862.85	2.19	-359	14180	14080	13990	13890	13800	14035	13845	46	4190	500	9220	10	1	9112502	1261	-4.54	1.76	12	0.03	-3050.00	7846.00	27152	20230518	-49.03	12410	20231026	11.52	17500	-20.91	20240102	13290	4.14	20240419	28250	-51.01	20230523	12410	11.52	20231026	0.05	N	311690	500	45 억	199205	N	N	N	N
54	20240523	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	-130	5	-0.93	25208450	1817	58.37	14040	14040	13760	18170	9790	13980	13873.67	2.19	-284	14180	14080	13990	13890	13800	14035	13845	46	4190	500	9220	10	1	9112502	1262	-4.54	1.77	12	0.02	-3050.00	7846.00	27152	20230518	-48.99	12410	20231026	11.60	17500	-20.86	20240102	13290	4.21	20240419	28250	-50.97	20230523	12410	11.60	20231026	0.05	N	311690	500	45 억	199205	N	N	N	N
55	20240523	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	-100	5	-0.72	13907910	1002	32.19	14040	14040	13760	18170	9790	13980	13880.15	2.19	-11	14180	14080	13990	13890	13800	14035	13845	46	4190	500	9220	10	1	9112502	1265	-4.55	1.77	12	0.01	-3050.00	7846.00	27152	20230518	-48.88	12410	20231026	11.85	17500	-20.69	20240102	13290	4.44	20240419	28250	-50.87	20230523	12410	11.85	20231026	0.05	N	311690	500	45 억	199205	N	N	N	N
56	20240523	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	-20	5	-0.14	8864590	639	20.53	14040	14040	13760	18170	9790	13980	13872.60	2.19	18	14180	14080	13990	13890	13800	14035	13845	46	4190	500	9220	10	1	9112502	1272	-4.58	1.78	12	0.01	-3050.00	7846.00	27152	20230518	-48.59	12410	20231026	12.49	17500	-20.23	20240102	13290	5.04	20240419	28250	-50.58	20230523	12410	12.49	20231026	0.05	N	311690	500	45 억	199205	N	N	N	N
57	20240523	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	-80	5	-0.57	1466540	105	3.37	14040	14040	13900	18170	9790	13980	13967.05	2.19	-82	14180	14080	13990	13890	13800	14035	13845	46	4190	500	9220	10	1	9112502	1267	-4.56	1.77	12	0.00	-3050.00	7846.00	27152	20230518	-48.81	12410	20231026	12.01	17500	-20.57	20240102	13290	4.59	20240419	28250	-50.80	20230523	12410	12.01	20231026	0.05	N	311690	500	45 억	199205	N	N	N	N
58	20240522	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	10	2	0.07	43465100	3113	86.86	14090	14090	13900	18160	9780	13970	13962.45	2.19	-741	14216	14092	13936	13812	13656	14015	13735	46	4190	500	9220	10	1	9112502	1274	-4.58	1.78	12	0.03	-3050.00	7846.00	27240	20230515	-48.68	12410	20231026	12.65	17500	-20.11	20240102	13290	5.19	20240419	30700	-54.46	20230522	12410	12.65	20231026	0.06	N	311690	500	45 억	199946	N	N	N	N
59	20240522	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	-10	5	-0.07	42599360	3051	85.13	14090	14090	13900	18160	9780	13970	13962.43	2.19	-714	14216	14092	13936	13812	13656	14015	13735	46	4190	500	9220	10	1	9112502	1272	-4.58	1.78	12	0.03	-3050.00	7846.00	27240	20230515	-48.75	12410	20231026	12.49	17500	-20.23	20240102	13290	5.04	20240419	30700	-54.53	20230522	12410	12.49	20231026	0.06	N	311690	500	45 억	199946	N	N	N	N
60	20240522	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	10	2	0.07	34327440	2459	68.61	14090	14090	13900	18160	9780	13970	13959.92	2.19	-598	14216	14092	13936	13812	13656	14015	13735	46	4190	500	9220	10	1	9112502	1274	-4.58	1.78	12	0.03	-3050.00	7846.00	27240	20230515	-48.68	12410	20231026	12.65	17500	-20.11	20240102	13290	5.19	20240419	30700	-54.46	20230522	12410	12.65	20231026	0.06	N	311690	500	45 억	199946	N	N	N	N
61	20240522	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	-10	5	-0.07	21971650	1574	43.92	14090	14090	13900	18160	9780	13970	13959.12	2.19	-494	14216	14092	13936	13812	13656	14015	13735	46	4190	500	9220	10	1	9112502	1272	-4.58	1.78	12	0.02	-3050.00	7846.00	27240	20230515	-48.75	12410	20231026	12.49	17500	-20.23	20240102	13290	5.04	20240419	30700	-54.53	20230522	12410	12.49	20231026	0.06	N	311690	500	45 억	199946	N	N	N	N
62	20240522	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	-10	5	-0.07	18063130	1294	36.10	14090	14090	13900	18160	9780	13970	13959.14	2.19	-415	14216	14092	13936	13812	13656	14015	13735	46	4190	500	9220	10	1	9112502	1272	-4.58	1.78	12	0.01	-3050.00	7846.00	27240	20230515	-48.75	12410	20231026	12.49	17500	-20.23	20240102	13290	5.04	20240419	30700	-54.53	20230522	12410	12.49	20231026	0.06	N	311690	500	45 억	199946	N	N	N	N
63	20240522	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	0	3	0.00	12936080	927	25.86	14090	14090	13900	18160	9780	13970	13954.78	2.19	-405	14216	14092	13936	13812	13656	14015	13735	46	4190	500	9220	10	1	9112502	1273	-4.58	1.78	12	0.01	-3050.00	7846.00	27240	20230515	-48.72	12410	20231026	12.57	17500	-20.17	20240102	13290	5.12	20240419	30700	-54.50	20230522	12410	12.57	20231026	0.06	N	311690	500	45 억	199946	N	N	N	N
64	20240522	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-40	5	-0.29	6914140	496	13.84	14090	14090	13900	18160	9780	13970	13939.80	2.19	-345	14216	14092	13936	13812	13656	14015	13735	46	4190	500	9220	10	1	9112502	1269	-4.57	1.78	12	0.01	-3050.00	7846.00	27240	20230515	-48.86	12410	20231026	12.25	17500	-20.40	20240102	13290	4.82	20240419	30700	-54.63	20230522	12410	12.25	20231026	0.06	N	311690	500	45 억	199946	N	N	N	N
65	20240522	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	0	3	0.00	238910	17	0.47	14090	14090	13970	18160	9780	13970	14053.53	2.19	-3	14216	14092	13936	13812	13656	14015	13735	46	4190	500	9220	10	1	9112502	1273	-4.58	1.78	12	0.00	-3050.00	7846.00	27240	20230515	-48.72	12410	20231026	12.57	17500	-20.17	20240102	13290	5.12	20240419	30700	-54.50	20230522	12410	12.57	20231026	0.06	N	311690	500	45 억	199946	N	N	N	N
66	20240521	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	50	2	0.36	49679750	3583	44.44	14060	14060	13780	18090	9750	13920	13865.41	2.20	-332	14186	14052	13956	13822	13726	14005	13775	46	4170	500	9180	10	1	9112502	1273	-4.58	1.78	12	0.04	-3050.00	7846.00	27591	20230512	-49.37	12410	20231026	12.57	17500	-20.17	20240102	13290	5.12	20240419	30700	-54.50	20230522	12410	12.57	20231026	0.05	N	311690	500	45 억	200278	N	N	N	N
67	20240521	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	60	2	0.43	48604580	3506	43.49	14060	14060	13780	18090	9750	13920	13863.26	2.20	-314	14186	14052	13956	13822	13726	14005	13775	46	4170	500	9180	10	1	9112502	1274	-4.58	1.78	12	0.04	-3050.00	7846.00	27591	20230512	-49.33	12410	20231026	12.65	17500	-20.11	20240102	13290	5.19	20240419	30700	-54.46	20230522	12410	12.65	20231026	0.05	N	311690	500	45 억	200278	N	N	N	N
68	20240521	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	-10	5	-0.07	46204840	3334	41.35	14060	14060	13780	18090	9750	13920	13858.68	2.20	-249	14186	14052	13956	13822	13726	14005	13775	46	4170	500	9180	10	1	9112502	1268	-4.56	1.77	12	0.04	-3050.00	7846.00	27591	20230512	-49.59	12410	20231026	12.09	17500	-20.51	20240102	13290	4.67	20240419	30700	-54.69	20230522	12410	12.09	20231026	0.05	N	311690	500	45 억	200278	N	N	N	N
69	20240521	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	-10	5	-0.07	36549810	2639	32.73	14060	14060	13780	18090	9750	13920	13849.87	2.20	-158	14186	14052	13956	13822	13726	14005	13775	46	4170	500	9180	10	1	9112502	1268	-4.56	1.77	12	0.03	-3050.00	7846.00	27591	20230512	-49.59	12410	20231026	12.09	17500	-20.51	20240102	13290	4.67	20240419	30700	-54.69	20230522	12410	12.09	20231026	0.05	N	311690	500	45 억	200278	N	N	N	N
70	20240521	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	-70	5	-0.50	33595200	2426	30.09	14060	14060	13780	18090	9750	13920	13847.98	2.20	-147	14186	14052	13956	13822	13726	14005	13775	46	4170	500	9180	10	1	9112502	1262	-4.54	1.77	12	0.03	-3050.00	7846.00	27591	20230512	-49.80	12410	20231026	11.60	17500	-20.86	20240102	13290	4.21	20240419	30700	-54.89	20230522	12410	11.60	20231026	0.05	N	311690	500	45 억	200278	N	N	N	N
71	20240521	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	0	3	0.00	27207170	1965	24.37	14060	14060	13780	18090	9750	13920	13845.89	2.20	-147	14186	14052	13956	13822	13726	14005	13775	46	4170	500	9180	10	1	9112502	1268	-4.56	1.77	12	0.02	-3050.00	7846.00	27591	20230512	-49.55	12410	20231026	12.17	17500	-20.46	20240102	13290	4.74	20240419	30700	-54.66	20230522	12410	12.17	20231026	0.05	N	311690	500	45 억	200278	N	N	N	N
72	20240521	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	-60	5	-0.43	26984990	1949	24.18	14060	14060	13780	18090	9750	13920	13845.56	2.20	-131	14186	14052	13956	13822	13726	14005	13775	46	4170	500	9180	10	1	9112502	1263	-4.54	1.77	12	0.02	-3050.00	7846.00	27591	20230512	-49.77	12410	20231026	11.68	17500	-20.80	20240102	13290	4.29	20240419	30700	-54.85	20230522	12410	11.68	20231026	0.05	N	311690	500	45 억	200278	N	N	N	N
73	20240521	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	30	2	0.22	1163070	83	1.03	14060	14060	13950	18090	9750	13920	14012.89	2.20	-61	14186	14052	13956	13822	13726	14005	13775	46	4170	500	9180	10	1	9112502	1271	-4.57	1.78	12	0.00	-3050.00	7846.00	27591	20230512	-49.44	12410	20231026	12.41	17500	-20.29	20240102	13290	4.97	20240419	30700	-54.56	20230522	12410	12.41	20231026	0.05	N	311690	500	45 억	200278	N	N	N	N
74	20240517	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	-10	5	-0.07	94349140	6710	52.12	14150	14170	13900	18380	9900	14140	14060.97	2.24	-161	14313	14226	14103	14016	13893	14245	14035	46	4240	500	9330	10	1	9112502	1288	-4.63	1.80	12	0.07	-3050.00	7846.00	28075	20230510	-49.67	12410	20231026	13.86	17500	-19.26	20240102	13290	6.32	20240419	30900	-54.27	20230518	12410	13.86	20231026	0.04	N	311690	500	45 억	203917	N	N	N	N
75	20240517	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-130	5	-0.92	92738920	6596	51.24	14150	14170	13900	18380	9900	14140	14059.87	2.24	-124	14313	14226	14103	14016	13893	14245	14035	46	4240	500	9330	10	1	9112502	1277	-4.59	1.79	12	0.07	-3050.00	7846.00	28075	20230510	-50.10	12410	20231026	12.89	17500	-19.94	20240102	13290	5.42	20240419	30900	-54.66	20230518	12410	12.89	20231026	0.04	N	311690	500	45 억	203917	N	N	N	N
76	20240517	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14160	20	2	0.14	66154470	4707	36.56	14150	14170	13900	18380	9900	14140	14054.49	2.24	-182	14313	14226	14103	14016	13893	14245	14035	46	4240	500	9330	10	1	9112502	1290	-4.64	1.80	12	0.05	-3050.00	7846.00	28075	20230510	-49.56	12410	20231026	14.10	17500	-19.09	20240102	13290	6.55	20240419	30900	-54.17	20230518	12410	14.10	20231026	0.04	N	311690	500	45 억	203917	N	N	N	N
77	20240517	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-30	5	-0.21	45938650	3275	25.44	14150	14150	13900	18380	9900	14140	14027.07	2.24	-473	14313	14226	14103	14016	13893	14245	14035	46	4240	500	9330	10	1	9112502	1286	-4.63	1.80	12	0.04	-3050.00	7846.00	28075	20230510	-49.74	12410	20231026	13.70	17500	-19.37	20240102	13290	6.17	20240419	30900	-54.34	20230518	12410	13.70	20231026	0.04	N	311690	500	45 억	203917	N	N	N	N
78	20240517	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	-20	5	-0.14	40192130	2868	22.28	14150	14150	13900	18380	9900	14140	14013.99	2.24	-465	14313	14226	14103	14016	13893	14245	14035	46	4240	500	9330	10	1	9112502	1287	-4.63	1.80	12	0.03	-3050.00	7846.00	28075	20230510	-49.71	12410	20231026	13.78	17500	-19.31	20240102	13290	6.25	20240419	30900	-54.30	20230518	12410	13.78	20231026	0.04	N	311690	500	45 억	203917	N	N	N	N
79	20240517	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	-100	5	-0.71	24119170	1727	13.42	14150	14150	13900	18380	9900	14140	13965.94	2.24	-308	14313	14226	14103	14016	13893	14245	14035	46	4240	500	9330	10	1	9112502	1279	-4.60	1.79	12	0.02	-3050.00	7846.00	28075	20230510	-49.99	12410	20231026	13.13	17500	-19.77	20240102	13290	5.64	20240419	30900	-54.56	20230518	12410	13.13	20231026	0.04	N	311690	500	45 억	203917	N	N	N	N
80	20240517	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	-160	5	-1.13	19231450	1377	10.70	14150	14150	13900	18380	9900	14140	13966.19	2.24	-308	14313	14226	14103	14016	13893	14245	14035	46	4240	500	9330	10	1	9112502	1274	-4.58	1.78	12	0.02	-3050.00	7846.00	28075	20230510	-50.20	12410	20231026	12.65	17500	-20.11	20240102	13290	5.19	20240419	30900	-54.76	20230518	12410	12.65	20231026	0.04	N	311690	500	45 억	203917	N	N	N	N
81	20240517	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	-230	5	-1.63	12470360	893	6.94	14150	14150	13900	18380	9900	14140	13964.57	2.24	-383	14313	14226	14103	14016	13893	14245	14035	46	4240	500	9330	10	1	9112502	1268	-4.56	1.77	12	0.01	-3050.00	7846.00	28075	20230510	-50.45	12410	20231026	12.09	17500	-20.51	20240102	13290	4.67	20240419	30900	-54.98	20230518	12410	12.09	20231026	0.04	N	311690	500	45 억	203917	N	N	N	N
82	20240516	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	0	3	0.00	180560140	12850	103.05	14140	14190	13980	18380	9900	14140	14051.25	2.26	-1493	14280	14210	14070	14000	13860	14245	14035	46	4240	500	9330	10	1	9112502	1289	-4.64	1.80	12	0.14	-3050.00	7846.00	29700	20230509	-52.39	12410	20231026	13.94	17500	-19.20	20240102	13290	6.40	20240419	30900	-54.24	20230518	12410	13.94	20231026	0.04	N	311690	500	45 억	205588	N	N	N	N
83	20240516	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	-150	5	-1.06	175392790	12484	100.11	14140	14190	13980	18380	9900	14140	14049.41	2.26	-1519	14280	14210	14070	14000	13860	14245	14035	46	4240	500	9330	10	1	9112502	1275	-4.59	1.78	12	0.14	-3050.00	7846.00	29700	20230509	-52.90	12410	20231026	12.73	17500	-20.06	20240102	13290	5.27	20240419	30900	-54.72	20230518	12410	12.73	20231026	0.04	N	311690	500	45 억	205588	N	N	N	N
84	20240516	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-70	5	-0.50	133190110	9468	75.93	14140	14190	13990	18380	9900	14140	14067.40	2.26	-1505	14280	14210	14070	14000	13860	14245	14035	46	4240	500	9330	10	1	9112502	1282	-4.61	1.79	12	0.10	-3050.00	7846.00	29700	20230509	-52.63	12410	20231026	13.38	17500	-19.60	20240102	13290	5.87	20240419	30900	-54.47	20230518	12410	13.38	20231026	0.04	N	311690	500	45 억	205588	N	N	N	N
85	20240516	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-40	5	-0.28	61173680	4329	34.72	14140	14190	14100	18380	9900	14140	14131.13	2.26	-1416	14280	14210	14070	14000	13860	14245	14035	46	4240	500	9330	10	1	9112502	1285	-4.62	1.80	12	0.05	-3050.00	7846.00	29700	20230509	-52.53	12410	20231026	13.62	17500	-19.43	20240102	13290	6.09	20240419	30900	-54.37	20230518	12410	13.62	20231026	0.04	N	311690	500	45 억	205588	N	N	N	N
86	20240516	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	0	3	0.00	49171810	3479	27.90	14140	14190	14110	18380	9900	14140	14133.89	2.26	-767	14280	14210	14070	14000	13860	14245	14035	46	4240	500	9330	10	1	9112502	1289	-4.64	1.80	12	0.04	-3050.00	7846.00	29700	20230509	-52.39	12410	20231026	13.94	17500	-19.20	20240102	13290	6.40	20240419	30900	-54.24	20230518	12410	13.94	20231026	0.04	N	311690	500	45 억	205588	N	N	N	N
87	20240516	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-30	5	-0.21	26962570	1907	15.29	14140	14190	14110	18380	9900	14140	14138.74	2.26	-596	14280	14210	14070	14000	13860	14245	14035	46	4240	500	9330	10	1	9112502	1286	-4.63	1.80	12	0.02	-3050.00	7846.00	29700	20230509	-52.49	12410	20231026	13.70	17500	-19.37	20240102	13290	6.17	20240419	30900	-54.34	20230518	12410	13.70	20231026	0.04	N	311690	500	45 억	205588	N	N	N	N
88	20240516	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	50	2	0.35	17096520	1209	9.70	14140	14190	14120	18380	9900	14140	14141.04	2.26	-68	14280	14210	14070	14000	13860	14245	14035	46	4240	500	9330	10	1	9112502	1293	-4.65	1.81	12	0.01	-3050.00	7846.00	29700	20230509	-52.22	12410	20231026	14.34	17500	-18.91	20240102	13290	6.77	20240419	30900	-54.08	20230518	12410	14.34	20231026	0.04	N	311690	500	45 억	205588	N	N	N	N
89	20240516	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	50	2	0.35	5686890	402	3.22	14140	14190	14130	18380	9900	14140	14146.49	2.26	-176	14280	14210	14070	14000	13860	14245	14035	46	4240	500	9330	10	1	9112502	1293	-4.65	1.81	12	0.00	-3050.00	7846.00	29700	20230509	-52.22	12410	20231026	14.34	17500	-18.91	20240102	13290	6.77	20240419	30900	-54.08	20230518	12410	14.34	20231026	0.04	N	311690	500	45 억	205588	N	N	N	N
90	20240514	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	220	2	1.58	175233590	12462	92.02	13950	14140	13930	18090	9750	13920	14061.25	2.25	925	14733	14326	14013	13606	13293	14170	13450	46	4170	500	9180	10	1	9112502	1289	-4.64	1.80	12	0.14	-3050.00	7846.00	29700	20230509	-52.39	12410	20231026	13.94	17500	-19.20	20240102	13290	6.40	20240419	31000	-54.39	20230515	12410	13.94	20231026	0.04	N	311690	500	45 억	204659	N	N	N	N
91	20240514	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	170	2	1.22	148513260	10567	78.03	13950	14130	13930	18090	9750	13920	14054.44	2.25	912	14733	14326	14013	13606	13293	14170	13450	46	4170	500	9180	10	1	9112502	1284	-4.62	1.80	12	0.12	-3050.00	7846.00	29700	20230509	-52.56	12410	20231026	13.54	17500	-19.49	20240102	13290	6.02	20240419	31000	-54.55	20230515	12410	13.54	20231026	0.04	N	311690	500	45 억	204659	N	N	N	N
92	20240514	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	100	2	0.72	144749230	10300	76.06	13950	14130	13930	18090	9750	13920	14053.32	2.25	919	14733	14326	14013	13606	13293	14170	13450	46	4170	500	9180	10	1	9112502	1278	-4.60	1.79	12	0.11	-3050.00	7846.00	29700	20230509	-52.79	12410	20231026	12.97	17500	-19.89	20240102	13290	5.49	20240419	31000	-54.77	20230515	12410	12.97	20231026	0.04	N	311690	500	45 억	204659	N	N	N	N
93	20240514	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	80	2	0.57	118095390	8410	62.10	13950	14100	13930	18090	9750	13920	14042.26	2.25	508	14733	14326	14013	13606	13293	14170	13450	46	4170	500	9180	10	1	9112502	1276	-4.59	1.78	12	0.09	-3050.00	7846.00	29700	20230509	-52.86	12410	20231026	12.81	17500	-20.00	20240102	13290	5.34	20240419	31000	-54.84	20230515	12410	12.81	20231026	0.04	N	311690	500	45 억	204659	N	N	N	N
94	20240514	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	80	2	0.57	89955390	6400	47.26	13950	14100	13930	18090	9750	13920	14055.53	2.25	-1342	14733	14326	14013	13606	13293	14170	13450	46	4170	500	9180	10	1	9112502	1276	-4.59	1.78	12	0.07	-3050.00	7846.00	29700	20230509	-52.86	12410	20231026	12.81	17500	-20.00	20240102	13290	5.34	20240419	31000	-54.84	20230515	12410	12.81	20231026	0.04	N	311690	500	45 억	204659	N	N	N	N
95	20240514	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	50	2	0.36	44778390	3195	23.59	13950	14100	13930	18090	9750	13920	14015.15	2.25	-1329	14733	14326	14013	13606	13293	14170	13450	46	4170	500	9180	10	1	9112502	1273	-4.58	1.78	12	0.04	-3050.00	7846.00	29700	20230509	-52.96	12410	20231026	12.57	17500	-20.17	20240102	13290	5.12	20240419	31000	-54.94	20230515	12410	12.57	20231026	0.04	N	311690	500	45 억	204659	N	N	N	N
96	20240514	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	140	2	1.01	14029280	999	7.38	13950	14100	13930	18090	9750	13920	14043.32	2.25	-68	14733	14326	14013	13606	13293	14170	13450	46	4170	500	9180	10	1	9112502	1281	-4.61	1.79	12	0.01	-3050.00	7846.00	29700	20230509	-52.66	12410	20231026	13.30	17500	-19.66	20240102	13290	5.79	20240419	31000	-54.65	20230515	12410	13.30	20231026	0.04	N	311690	500	45 억	204659	N	N	N	N
97	20240514	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	10	2	0.07	195200	14	0.10	13950	13950	13930	18090	9750	13920	13942.86	2.25	-2	14733	14326	14013	13606	13293	14170	13450	46	4170	500	9180	10	1	9112502	1269	-4.57	1.78	12	0.00	-3050.00	7846.00	29700	20230509	-53.10	12410	20231026	12.25	17500	-20.40	20240102	13290	4.82	20240419	31000	-55.06	20230515	12410	12.25	20231026	0.04	N	311690	500	45 억	204659	N	N	N	N
98	20240513	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	-450	5	-3.13	190965840	13541	192.43	14420	14420	13700	18680	10060	14370	14102.79	2.27	-2808	14683	14526	14363	14206	14043	14445	14125	46	4310	500	9480	10	1	9112502	1268	-4.56	1.77	12	0.15	-3050.00	7846.00	29700	20230509	-53.13	12410	20231026	12.17	17500	-20.46	20240102	13290	4.74	20240419	31000	-55.10	20230515	12410	12.17	20231026	0.04	N	311690	500	45 억	207180	N	N	N	N
99	20240513	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-440	5	-3.06	184977780	13111	186.32	14420	14420	13700	18680	10060	14370	14108.59	2.27	-2619	14683	14526	14363	14206	14043	14445	14125	46	4310	500	9480	10	1	9112502	1269	-4.57	1.78	12	0.14	-3050.00	7846.00	29700	20230509	-53.10	12410	20231026	12.25	17500	-20.40	20240102	13290	4.82	20240419	31000	-55.06	20230515	12410	12.25	20231026	0.04	N	311690	500	45 억	207180	N	N	N	N
100	20240513	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	-510	5	-3.55	177043720	12542	178.23	14420	14420	13700	18680	10060	14370	14116.07	2.27	-2304	14683	14526	14363	14206	14043	14445	14125	46	4310	500	9480	10	1	9112502	1263	-4.54	1.77	12	0.14	-3050.00	7846.00	29700	20230509	-53.33	12410	20231026	11.68	17500	-20.80	20240102	13290	4.29	20240419	31000	-55.29	20230515	12410	11.68	20231026	0.04	N	311690	500	45 억	207180	N	N	N	N
101	20240513	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	-310	5	-2.16	111486570	7846	111.50	14420	14420	14040	18680	10060	14370	14209.35	2.27	-2428	14683	14526	14363	14206	14043	14445	14125	46	4310	500	9480	10	1	9112502	1281	-4.61	1.79	12	0.09	-3050.00	7846.00	29700	20230509	-52.66	12410	20231026	13.30	17500	-19.66	20240102	13290	5.79	20240419	31000	-54.65	20230515	12410	13.30	20231026	0.04	N	311690	500	45 억	207180	N	N	N	N
102	20240513	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-260	5	-1.81	89862890	6311	89.68	14420	14420	14110	18680	10060	14370	14239.09	2.27	-1968	14683	14526	14363	14206	14043	14445	14125	46	4310	500	9480	10	1	9112502	1286	-4.63	1.80	12	0.07	-3050.00	7846.00	29700	20230509	-52.49	12410	20231026	13.70	17500	-19.37	20240102	13290	6.17	20240419	31000	-54.48	20230515	12410	13.70	20231026	0.04	N	311690	500	45 억	207180	N	N	N	N
103	20240513	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	-140	5	-0.97	65844040	4614	65.57	14420	14420	14140	18680	10060	14370	14270.49	2.27	-2046	14683	14526	14363	14206	14043	14445	14125	46	4310	500	9480	10	1	9112502	1297	-4.67	1.81	12	0.05	-3050.00	7846.00	29700	20230509	-52.09	12410	20231026	14.67	17500	-18.69	20240102	13290	7.07	20240419	31000	-54.10	20230515	12410	14.67	20231026	0.04	N	311690	500	45 억	207180	N	N	N	N
104	20240513	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	-130	5	-0.90	59075020	4137	58.79	14420	14420	14140	18680	10060	14370	14279.68	2.27	-1633	14683	14526	14363	14206	14043	14445	14125	46	4310	500	9480	10	1	9112502	1298	-4.67	1.81	12	0.05	-3050.00	7846.00	29700	20230509	-52.05	12410	20231026	14.75	17500	-18.63	20240102	13290	7.15	20240419	31000	-54.06	20230515	12410	14.75	20231026	0.04	N	311690	500	45 억	207180	N	N	N	N
105	20240513	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14310	-60	5	-0.42	2983840	208	2.96	14420	14420	14310	18680	10060	14370	14345.38	2.27	-181	14683	14526	14363	14206	14043	14445	14125	46	4310	500	9480	10	1	9112502	1304	-4.69	1.82	12	0.00	-3050.00	7846.00	29700	20230509	-51.82	12410	20231026	15.31	17500	-18.23	20240102	13290	7.67	20240419	31000	-53.84	20230515	12410	15.31	20231026	0.04	N	311690	500	45 억	207180	N	N	N	N
106	20240510	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	-70	5	-0.48	101317740	7036	53.65	14430	14520	14200	18770	10110	14440	14399.91	2.27	150	14946	14692	14546	14292	14146	14620	14220	46	4330	500	9530	10	1	9112502	1309	-4.71	1.83	12	0.08	-3050.00	7846.00	29700	20230509	-51.62	12410	20231026	15.79	17500	-17.89	20240102	13290	8.13	20240419	31950	-55.02	20230510	12410	15.79	20231026	0.04	N	311690	500	45 억	207227	N	N	N	N
107	20240510	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	-80	5	-0.55	96489530	6700	51.09	14430	14520	14200	18770	10110	14440	14401.42	2.27	205	14946	14692	14546	14292	14146	14620	14220	46	4330	500	9530	10	1	9112502	1309	-4.71	1.83	12	0.07	-3050.00	7846.00	29700	20230509	-51.65	12410	20231026	15.71	17500	-17.94	20240102	13290	8.05	20240419	31950	-55.05	20230510	12410	15.71	20231026	0.04	N	311690	500	45 억	207227	N	N	N	N
108	20240510	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	-240	5	-1.66	89597070	6217	47.41	14430	14520	14200	18770	10110	14440	14411.62	2.27	108	14946	14692	14546	14292	14146	14620	14220	46	4330	500	9530	10	1	9112502	1294	-4.66	1.81	12	0.07	-3050.00	7846.00	29700	20230509	-52.19	12410	20231026	14.42	17500	-18.86	20240102	13290	6.85	20240419	31950	-55.56	20230510	12410	14.42	20231026	0.04	N	311690	500	45 억	207227	N	N	N	N
109	20240510	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	-80	5	-0.55	77409410	5365	40.91	14430	14520	14360	18770	10110	14440	14428.59	2.27	108	14946	14692	14546	14292	14146	14620	14220	46	4330	500	9530	10	1	9112502	1309	-4.71	1.83	12	0.06	-3050.00	7846.00	29700	20230509	-51.65	12410	20231026	15.71	17500	-17.94	20240102	13290	8.05	20240419	31950	-55.05	20230510	12410	15.71	20231026	0.04	N	311690	500	45 억	207227	N	N	N	N
110	20240510	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	-40	5	-0.28	44213220	3059	23.33	14430	14520	14400	18770	10110	14440	14453.49	2.27	-13	14946	14692	14546	14292	14146	14620	14220	46	4330	500	9530	10	1	9112502	1312	-4.72	1.84	12	0.03	-3050.00	7846.00	29700	20230509	-51.52	12410	20231026	16.04	17500	-17.71	20240102	13290	8.35	20240419	31950	-54.93	20230510	12410	16.04	20231026	0.04	N	311690	500	45 억	207227	N	N	N	N
111	20240510	110945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14520	80	2	0.55	12368510	856	6.53	14430	14520	14430	18770	10110	14440	14449.19	2.27	-13	14946	14692	14546	14292	14146	14620	14220	46	4330	500	9530	10	1	9112502	1323	-4.76	1.85	12	0.01	-3050.00	7846.00	29700	20230509	-51.11	12410	20231026	17.00	17500	-17.03	20240102	13290	9.26	20240419	31950	-54.55	20230510	12410	17.00	20231026	0.04	N	311690	500	45 억	207227	N	N	N	N
112	20240510	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14460	20	2	0.14	8635350	598	4.56	14430	14510	14430	18770	10110	14440	14440.38	2.27	-13	14946	14692	14546	14292	14146	14620	14220	46	4330	500	9530	10	1	9112502	1318	-4.74	1.84	12	0.01	-3050.00	7846.00	29700	20230509	-51.31	12410	20231026	16.52	17500	-17.37	20240102	13290	8.80	20240419	31950	-54.74	20230510	12410	16.52	20231026	0.04	N	311690	500	45 억	207227	N	N	N	N
113	20240510	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14430	-10	5	-0.07	7794440	540	4.12	14430	14440	14430	18770	10110	14440	14434.15	2.27	-13	14946	14692	14546	14292	14146	14620	14220	46	4330	500	9530	10	1	9112502	1315	-4.73	1.84	12	0.01	-3050.00	7846.00	29700	20230509	-51.41	12410	20231026	16.28	17500	-17.54	20240102	13290	8.58	20240419	31950	-54.84	20230510	12410	16.28	20231026	0.04	N	311690	500	45 억	207227	N	N	N	N
114	20240509	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14440	-360	5	-2.43	190549800	13114	78.63	14800	14800	14400	19240	10360	14800	14530.26	2.28	-777	15260	15030	14770	14540	14280	14900	14410	46	4440	500	9760	10	1	9112502	1316	-4.73	1.84	12	0.14	-3050.00	7846.00	29700	20230509	-51.38	12410	20231026	16.36	17500	-17.49	20240102	13290	8.65	20240419	33800	-57.28	20230509	12410	16.36	20231026	0.04	N	311690	500	45 억	208004	N	N	N	N
115	20240509	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14440	-360	5	-2.43	188962350	13004	77.97	14800	14800	14400	19240	10360	14800	14531.09	2.28	-749	15260	15030	14770	14540	14280	14900	14410	46	4440	500	9760	10	1	9112502	1316	-4.73	1.84	12	0.14	-3050.00	7846.00	29700	20230509	-51.38	12410	20231026	16.36	17500	-17.49	20240102	13290	8.65	20240419	33800	-57.28	20230509	12410	16.36	20231026	0.04	N	311690	500	45 억	208004	N	N	N	N
116	20240509	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	-400	5	-2.70	179466800	12346	74.03	14800	14800	14400	19240	10360	14800	14536.43	2.28	-640	15260	15030	14770	14540	14280	14900	14410	46	4440	500	9760	10	1	9112502	1312	-4.72	1.84	12	0.14	-3050.00	7846.00	29700	20230509	-51.52	12410	20231026	16.04	17500	-17.71	20240102	13290	8.35	20240419	33800	-57.40	20230509	12410	16.04	20231026	0.04	N	311690	500	45 억	208004	N	N	N	N
117	20240509	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14480	-320	5	-2.16	130042990	8922	53.50	14800	14800	14400	19240	10360	14800	14575.54	2.28	-680	15260	15030	14770	14540	14280	14900	14410	46	4440	500	9760	10	1	9112502	1319	-4.75	1.85	12	0.10	-3050.00	7846.00	29700	20230509	-51.25	12410	20231026	16.68	17500	-17.26	20240102	13290	8.95	20240419	33800	-57.16	20230509	12410	16.68	20231026	0.04	N	311690	500	45 억	208004	N	N	N	N
118	20240509	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	-190	5	-1.28	118137460	8100	48.57	14800	14800	14400	19240	10360	14800	14584.87	2.28	-858	15260	15030	14770	14540	14280	14900	14410	46	4440	500	9760	10	1	9112502	1331	-4.79	1.86	12	0.09	-3050.00	7846.00	29700	20230509	-50.81	12410	20231026	17.73	17500	-16.51	20240102	13290	9.93	20240419	33800	-56.78	20230509	12410	17.73	20231026	0.04	N	311690	500	45 억	208004	N	N	N	N
119	20240509	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	-190	5	-1.28	81970460	5604	33.60	14800	14800	14500	19240	10360	14800	14627.13	2.28	-726	15260	15030	14770	14540	14280	14900	14410	46	4440	500	9760	10	1	9112502	1331	-4.79	1.86	12	0.06	-3050.00	7846.00	29700	20230509	-50.81	12410	20231026	17.73	17500	-16.51	20240102	13290	9.93	20240419	33800	-56.78	20230509	12410	17.73	20231026	0.04	N	311690	500	45 억	208004	N	N	N	N
120	20240509	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14680	-120	5	-0.81	23531430	1594	9.56	14800	14800	14680	19240	10360	14800	14762.50	2.28	-862	15260	15030	14770	14540	14280	14900	14410	46	4440	500	9760	10	1	9112502	1338	-4.81	1.87	12	0.02	-3050.00	7846.00	29700	20230509	-50.57	12410	20231026	18.29	17500	-16.11	20240102	13290	10.46	20240419	33800	-56.57	20230509	12410	18.29	20231026	0.04	N	311690	500	45 억	208004	N	N	N	N
121	20240509	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14770	-30	5	-0.20	20515390	1389	8.33	14800	14800	14680	19240	10360	14800	14769.90	2.28	-873	15260	15030	14770	14540	14280	14900	14410	46	4440	500	9760	10	1	9112502	1346	-4.84	1.88	12	0.02	-3050.00	7846.00	29700	20230509	-50.27	12410	20231026	19.02	17500	-15.60	20240102	13290	11.14	20240419	33800	-56.30	20230509	12410	19.02	20231026	0.04	N	311690	500	45 억	208004	N	N	N	N
122	20240508	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	-130	5	-0.87	245149330	16678	300.94	14900	15000	14510	19400	10460	14930	14698.93	2.27	933	15076	15002	14876	14802	14676	15040	14840	46	4470	500	9850	10	1	9112502	1349	-4.85	1.89	12	0.18	-3050.00	7846.00	29700	20230509	-50.17	12410	20231026	19.26	17500	-15.43	20240102	13290	11.36	20240419	33800	-56.21	20230509	12410	19.26	20231026	0.04	N	311690	500	45 억	207071	N	N	N	N
123	20240508	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	-310	5	-2.08	234349010	15943	287.68	14900	15000	14510	19400	10460	14930	14699.18	2.27	886	15076	15002	14876	14802	14676	15040	14840	46	4470	500	9850	10	1	9112502	1332	-4.79	1.86	12	0.17	-3050.00	7846.00	29700	20230509	-50.77	12410	20231026	17.81	17500	-16.46	20240102	13290	10.01	20240419	33800	-56.75	20230509	12410	17.81	20231026	0.04	N	311690	500	45 억	207071	N	N	N	N
124	20240508	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	-280	5	-1.88	187513690	12731	229.72	14900	15000	14590	19400	10460	14930	14728.91	2.27	1032	15076	15002	14876	14802	14676	15040	14840	46	4470	500	9850	10	1	9112502	1335	-4.80	1.87	12	0.14	-3050.00	7846.00	29700	20230509	-50.67	12410	20231026	18.05	17500	-16.29	20240102	13290	10.23	20240419	33800	-56.66	20230509	12410	18.05	20231026	0.04	N	311690	500	45 억	207071	N	N	N	N
125	20240508	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	-330	5	-2.21	185433340	12589	227.16	14900	15000	14590	19400	10460	14930	14729.79	2.27	1064	15076	15002	14876	14802	14676	15040	14840	46	4470	500	9850	10	1	9112502	1330	-4.79	1.86	12	0.14	-3050.00	7846.00	29700	20230509	-50.84	12410	20231026	17.65	17500	-16.57	20240102	13290	9.86	20240419	33800	-56.80	20230509	12410	17.65	20231026	0.04	N	311690	500	45 억	207071	N	N	N	N
126	20240508	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14590	-340	5	-2.28	170130170	11541	208.25	14900	15000	14590	19400	10460	14930	14741.37	2.27	972	15076	15002	14876	14802	14676	15040	14840	46	4470	500	9850	10	1	9112502	1330	-4.78	1.86	12	0.13	-3050.00	7846.00	29700	20230509	-50.88	12410	20231026	17.57	17500	-16.63	20240102	13290	9.78	20240419	33800	-56.83	20230509	12410	17.57	20231026	0.04	N	311690	500	45 억	207071	N	N	N	N
127	20240508	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14660	-270	5	-1.81	143725090	9738	175.71	14900	15000	14650	19400	10460	14930	14759.20	2.27	982	15076	15002	14876	14802	14676	15040	14840	46	4470	500	9850	10	1	9112502	1336	-4.81	1.87	12	0.11	-3050.00	7846.00	29700	20230509	-50.64	12410	20231026	18.13	17500	-16.23	20240102	13290	10.31	20240419	33800	-56.63	20230509	12410	18.13	20231026	0.04	N	311690	500	45 억	207071	N	N	N	N
128	20240508	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-150	5	-1.00	60127730	4044	72.97	14900	15000	14710	19400	10460	14930	14868.38	2.27	698	15076	15002	14876	14802	14676	15040	14840	46	4470	500	9850	10	1	9112502	1347	-4.85	1.88	12	0.04	-3050.00	7846.00	29700	20230509	-50.24	12410	20231026	19.10	17500	-15.54	20240102	13290	11.21	20240419	33800	-56.27	20230509	12410	19.10	20231026	0.04	N	311690	500	45 억	207071	N	N	N	N
129	20240508	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14960	30	2	0.20	33390260	2239	40.40	14900	14960	14840	19400	10460	14930	14913.02	2.27	302	15076	15002	14876	14802	14676	15040	14840	46	4470	500	9850	10	1	9112502	1363	-4.90	1.91	12	0.02	-3050.00	7846.00	29700	20230509	-49.63	12410	20231026	20.55	17500	-14.51	20240102	13290	12.57	20240419	33800	-55.74	20230509	12410	20.55	20231026	0.04	N	311690	500	45 억	207071	N	N	N	N
130	20240503	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	30	2	0.20	124447130	8458	132.07	14790	14900	14590	19220	10360	14790	14713.54	2.27	76	15216	15002	14896	14682	14576	14950	14630	46	4430	500	9760	10	1	9112502	1350	-4.86	1.89	12	0.09	-3050.00	7846.00	36730	20230426	-59.65	12410	20231026	19.42	17500	-15.31	20240102	13290	11.51	20240419	33800	-56.15	20230509	12410	19.42	20231026	0.04	N	311690	500	45 억	206646	N	N	N	N
131	20240503	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-10	5	-0.07	123766240	8412	131.36	14790	14900	14590	19220	10360	14790	14713.06	2.27	68	15216	15002	14896	14682	14576	14950	14630	46	4430	500	9760	10	1	9112502	1347	-4.85	1.88	12	0.09	-3050.00	7846.00	36730	20230426	-59.76	12410	20231026	19.10	17500	-15.54	20240102	13290	11.21	20240419	33800	-56.27	20230509	12410	19.10	20231026	0.04	N	311690	500	45 억	206646	N	N	N	N
132	20240503	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-10	5	-0.07	118536520	8058	125.83	14790	14900	14590	19220	10360	14790	14710.41	2.27	298	15216	15002	14896	14682	14576	14950	14630	46	4430	500	9760	10	1	9112502	1347	-4.85	1.88	12	0.09	-3050.00	7846.00	36730	20230426	-59.76	12410	20231026	19.10	17500	-15.54	20240102	13290	11.21	20240419	33800	-56.27	20230509	12410	19.10	20231026	0.04	N	311690	500	45 억	206646	N	N	N	N
133	20240503	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-10	5	-0.07	118344490	8045	125.62	14790	14900	14590	19220	10360	14790	14710.32	2.27	299	15216	15002	14896	14682	14576	14950	14630	46	4430	500	9760	10	1	9112502	1347	-4.85	1.88	12	0.09	-3050.00	7846.00	36730	20230426	-59.76	12410	20231026	19.10	17500	-15.54	20240102	13290	11.21	20240419	33800	-56.27	20230509	12410	19.10	20231026	0.04	N	311690	500	45 억	206646	N	N	N	N
134	20240503	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	10	2	0.07	105397140	7165	111.88	14790	14900	14590	19220	10360	14790	14710.00	2.27	296	15216	15002	14896	14682	14576	14950	14630	46	4430	500	9760	10	1	9112502	1349	-4.85	1.89	12	0.08	-3050.00	7846.00	36730	20230426	-59.71	12410	20231026	19.26	17500	-15.43	20240102	13290	11.36	20240419	33800	-56.21	20230509	12410	19.26	20231026	0.04	N	311690	500	45 억	206646	N	N	N	N
135	20240503	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	-90	5	-0.61	102479120	6967	108.79	14790	14900	14590	19220	10360	14790	14709.22	2.27	231	15216	15002	14896	14682	14576	14950	14630	46	4430	500	9760	10	1	9112502	1340	-4.82	1.87	12	0.08	-3050.00	7846.00	36730	20230426	-59.98	12410	20231026	18.45	17500	-16.00	20240102	13290	10.61	20240419	33800	-56.51	20230509	12410	18.45	20231026	0.04	N	311690	500	45 억	206646	N	N	N	N
136	20240503	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	-50	5	-0.34	19287390	1306	20.39	14790	14830	14740	19220	10360	14790	14768.29	2.27	-516	15216	15002	14896	14682	14576	14950	14630	46	4430	500	9760	10	1	9112502	1343	-4.83	1.88	12	0.01	-3050.00	7846.00	36730	20230426	-59.87	12410	20231026	18.78	17500	-15.77	20240102	13290	10.91	20240419	33800	-56.39	20230509	12410	18.78	20231026	0.04	N	311690	500	45 억	206646	N	N	N	N
137	20240503	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14800	10	2	0.07	192280	13	0.20	14790	14800	14790	19220	10360	14790	14790.77	2.27	0	15216	15002	14896	14682	14576	14950	14630	46	4430	500	9760	10	1	9112502	1349	-4.85	1.89	12	0.00	-3050.00	7846.00	36730	20230426	-59.71	12410	20231026	19.26	17500	-15.43	20240102	13290	11.36	20240419	33800	-56.21	20230509	12410	19.26	20231026	0.04	N	311690	500	45 억	206646	N	N	N	N
138	20240502	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	0	3	0.00	95468220	6404	73.35	14800	15110	14790	19220	10360	14790	14907.59	2.28	-729	15090	14940	14640	14490	14190	15015	14565	46	4430	500	9760	10	1	9112502	1348	-4.85	1.89	12	0.07	-3050.00	7846.00	36906	20230425	-59.93	12410	20231026	19.18	17500	-15.49	20240102	13290	11.29	20240419	33800	-56.24	20230509	12410	19.18	20231026	0.04	N	311690	500	45 억	207440	N	N	N	N
139	20240502	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	50	2	0.34	86836210	5821	66.67	14800	15110	14800	19220	10360	14790	14917.75	2.28	-187	15090	14940	14640	14490	14190	15015	14565	46	4430	500	9760	10	1	9112502	1352	-4.87	1.89	12	0.06	-3050.00	7846.00	36906	20230425	-59.79	12410	20231026	19.58	17500	-15.20	20240102	13290	11.66	20240419	33800	-56.09	20230509	12410	19.58	20231026	0.04	N	311690	500	45 억	207440	N	N	N	N
140	20240502	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14860	70	2	0.47	74061500	4961	56.82	14800	15110	14800	19220	10360	14790	14928.74	2.28	656	15090	14940	14640	14490	14190	15015	14565	46	4430	500	9760	10	1	9112502	1354	-4.87	1.89	12	0.05	-3050.00	7846.00	36906	20230425	-59.74	12410	20231026	19.74	17500	-15.09	20240102	13290	11.81	20240419	33800	-56.04	20230509	12410	19.74	20231026	0.04	N	311690	500	45 억	207440	N	N	N	N
141	20240502	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	180	2	1.22	52382380	3506	40.16	14800	15110	14800	19220	10360	14790	14940.78	2.28	658	15090	14940	14640	14490	14190	15015	14565	46	4430	500	9760	10	1	9112502	1364	-4.91	1.91	12	0.04	-3050.00	7846.00	36906	20230425	-59.44	12410	20231026	20.63	17500	-14.46	20240102	13290	12.64	20240419	33800	-55.71	20230509	12410	20.63	20231026	0.04	N	311690	500	45 억	207440	N	N	N	N
142	20240502	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	180	2	1.22	48761120	3264	37.38	14800	15110	14800	19220	10360	14790	14939.07	2.28	849	15090	14940	14640	14490	14190	15015	14565	46	4430	500	9760	10	1	9112502	1364	-4.91	1.91	12	0.04	-3050.00	7846.00	36906	20230425	-59.44	12410	20231026	20.63	17500	-14.46	20240102	13290	12.64	20240419	33800	-55.71	20230509	12410	20.63	20231026	0.04	N	311690	500	45 억	207440	N	N	N	N
143	20240502	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	190	2	1.28	48491660	3246	37.18	14800	15110	14800	19220	10360	14790	14938.90	2.28	854	15090	14940	14640	14490	14190	15015	14565	46	4430	500	9760	10	1	9112502	1365	-4.91	1.91	12	0.04	-3050.00	7846.00	36906	20230425	-59.41	12410	20231026	20.71	17500	-14.40	20240102	13290	12.72	20240419	33800	-55.68	20230509	12410	20.71	20231026	0.04	N	311690	500	45 억	207440	N	N	N	N
144	20240502	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	150	2	1.01	45139610	3022	34.61	14800	15110	14800	19220	10360	14790	14937.00	2.28	887	15090	14940	14640	14490	14190	15015	14565	46	4430	500	9760	10	1	9112502	1361	-4.90	1.90	12	0.03	-3050.00	7846.00	36906	20230425	-59.52	12410	20231026	20.39	17500	-14.63	20240102	13290	12.42	20240419	33800	-55.80	20230509	12410	20.39	20231026	0.04	N	311690	500	45 억	207440	N	N	N	N
145	20240502	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	320	2	2.16	17205500	1149	13.16	14800	15110	14800	19220	10360	14790	14974.33	2.28	671	15090	14940	14640	14490	14190	15015	14565	46	4430	500	9760	10	1	9112502	1377	-4.95	1.93	12	0.01	-3050.00	7846.00	36906	20230425	-59.06	12410	20231026	21.76	17500	-13.66	20240102	13290	13.69	20240419	33800	-55.30	20230509	12410	21.76	20231026	0.04	N	311690	500	45 억	207440	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History