KissMeData/363260/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-110	5	-4.33	1172546595	469483	56.80	2490	2595	2430	3300	1780	2540	2497.93	0.19	0	-27335	2730	2635	2565	2470	2400	2600	2435	161	760	500	1570	5	1	32163769	782	-86.79	1.96	12	1.46	-28.00	1239.00	7745	20230710	-68.62	2195	20240416	10.71	4015	-39.48	20240423	2195	10.71	20240416	3200	-24.06	20240529	439	453.53	20240416	3.19	N	363260	500	160 억	59823	N	N	N	N
3	20240531	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-90	5	-3.54	1104637640	441588	53.43	2490	2595	2435	3300	1780	2540	2501.51	0.19	0	-27562	2730	2635	2565	2470	2400	2600	2435	161	760	500	1570	5	1	32163769	788	-87.50	1.98	12	1.37	-28.00	1239.00	7745	20230710	-68.37	2195	20240416	11.62	4015	-38.98	20240423	2195	11.62	20240416	3200	-23.44	20240529	439	458.09	20240416	3.19	N	363260	500	160 억	59823	N	N	N	N
4	20240531	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-80	5	-3.15	882563490	351130	42.48	2490	2595	2455	3300	1780	2540	2513.49	0.19	0	-21303	2730	2635	2565	2470	2400	2600	2435	161	760	500	1570	5	1	32163769	791	-87.86	1.99	12	1.09	-28.00	1239.00	7745	20230710	-68.24	2195	20240416	12.07	4015	-38.73	20240423	2195	12.07	20240416	3200	-23.12	20240529	439	460.36	20240416	3.19	N	363260	500	160 억	59823	N	N	N	N
5	20240531	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-60	5	-2.36	728814515	289055	34.97	2490	2595	2475	3300	1780	2540	2521.37	0.19	0	-15594	2730	2635	2565	2470	2400	2600	2435	161	760	500	1570	5	1	32163769	798	-88.57	2.00	12	0.90	-28.00	1239.00	7745	20230710	-67.98	2195	20240416	12.98	4015	-38.23	20240423	2195	12.98	20240416	3200	-22.50	20240529	439	464.92	20240416	3.19	N	363260	500	160 억	59823	N	N	N	N
6	20240531	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-40	5	-1.57	625229415	247377	29.93	2490	2595	2480	3300	1780	2540	2527.44	0.19	0	-9030	2730	2635	2565	2470	2400	2600	2435	161	760	500	1570	5	1	32163769	804	-89.29	2.02	12	0.77	-28.00	1239.00	7745	20230710	-67.72	2195	20240416	13.90	4015	-37.73	20240423	2195	13.90	20240416	3200	-21.88	20240529	439	469.48	20240416	3.19	N	363260	500	160 억	59823	N	N	N	N
7	20240531	111244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-45	5	-1.77	576079385	227748	27.55	2490	2595	2480	3300	1780	2540	2529.46	0.19	0	-11788	2730	2635	2565	2470	2400	2600	2435	161	760	500	1570	5	1	32163769	802	-89.11	2.01	12	0.71	-28.00	1239.00	7745	20230710	-67.79	2195	20240416	13.67	4015	-37.86	20240423	2195	13.67	20240416	3200	-22.03	20240529	439	468.34	20240416	3.19	N	363260	500	160 억	59823	N	N	N	N
8	20240531	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	5	2	0.20	433599060	171165	20.71	2490	2595	2480	3300	1780	2540	2533.22	0.19	0	-10843	2730	2635	2565	2470	2400	2600	2435	161	760	500	1570	5	1	32163769	819	-90.89	2.05	12	0.53	-28.00	1239.00	7745	20230710	-67.14	2195	20240416	15.95	4015	-36.61	20240423	2195	15.95	20240416	3200	-20.47	20240529	439	479.73	20240416	3.19	N	363260	500	160 억	59823	N	N	N	N
9	20240531	091248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	15	2	0.59	119264530	47503	5.75	2490	2580	2480	3300	1780	2540	2510.67	0.19	0	630	2730	2635	2565	2470	2400	2600	2435	161	760	500	1570	5	1	32163769	822	-91.25	2.06	12	0.15	-28.00	1239.00	7745	20230710	-67.01	2195	20240416	16.40	4015	-36.36	20240423	2195	16.40	20240416	3200	-20.16	20240529	439	482.00	20240416	3.19	N	363260	500	160 억	59823	N	N	N	N
10	20240530	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-165	5	-6.10	2091116500	813093	13.58	2595	2660	2495	3515	1895	2705	2572.03	0.04	0	47285	3545	3125	2780	2360	2015	3335	2570	161	810	500	1670	5	1	32163769	817	-90.71	2.05	12	2.53	-28.00	1239.00	7745	20230710	-67.20	2195	20240416	15.72	4015	-36.74	20240423	2195	15.72	20240416	3200	-20.62	20240529	439	478.59	20240416	3.19	N	363260	500	160 억	12557	N	N	N	N
11	20240530	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-130	5	-4.81	1988251110	772756	12.90	2595	2660	2495	3515	1895	2705	2572.93	0.04	0	47561	3545	3125	2780	2360	2015	3335	2570	161	810	500	1670	5	1	32163769	828	-91.96	2.08	12	2.40	-28.00	1239.00	7745	20230710	-66.75	2195	20240416	17.31	4015	-35.87	20240423	2195	17.31	20240416	3200	-19.53	20240529	439	486.56	20240416	3.19	N	363260	500	160 억	12557	N	N	N	N
12	20240530	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-110	5	-4.07	1790497880	696737	11.63	2595	2660	2495	3515	1895	2705	2569.83	0.04	0	37794	3545	3125	2780	2360	2015	3335	2570	161	810	500	1670	5	1	32163769	835	-92.68	2.09	12	2.17	-28.00	1239.00	7745	20230710	-66.49	2195	20240416	18.22	4015	-35.37	20240423	2195	18.22	20240416	3200	-18.91	20240529	439	491.12	20240416	3.19	N	363260	500	160 억	12557	N	N	N	N
13	20240530	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-85	5	-3.14	1604771695	624542	10.43	2595	2660	2495	3515	1895	2705	2569.52	0.04	0	24964	3545	3125	2780	2360	2015	3335	2570	161	810	500	1670	5	1	32163769	843	-93.57	2.11	12	1.94	-28.00	1239.00	7745	20230710	-66.17	2195	20240416	19.36	4015	-34.74	20240423	2195	19.36	20240416	3200	-18.12	20240529	439	496.81	20240416	3.19	N	363260	500	160 억	12557	N	N	N	N
14	20240530	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-160	5	-5.91	1163859780	452002	7.55	2595	2660	2525	3515	1895	2705	2574.90	0.04	0	28121	3545	3125	2780	2360	2015	3335	2570	161	810	500	1670	5	1	32163769	819	-90.89	2.05	12	1.41	-28.00	1239.00	7745	20230710	-67.14	2195	20240416	15.95	4015	-36.61	20240423	2195	15.95	20240416	3200	-20.47	20240529	439	479.73	20240416	3.19	N	363260	500	160 억	12557	N	N	N	N
15	20240530	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-150	5	-5.55	981902050	380294	6.35	2595	2660	2525	3515	1895	2705	2581.95	0.04	0	16542	3545	3125	2780	2360	2015	3335	2570	161	810	500	1670	5	1	32163769	822	-91.25	2.06	12	1.18	-28.00	1239.00	7745	20230710	-67.01	2195	20240416	16.40	4015	-36.36	20240423	2195	16.40	20240416	3200	-20.16	20240529	439	482.00	20240416	3.19	N	363260	500	160 억	12557	N	N	N	N
16	20240530	101240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-140	5	-5.18	787363020	304013	5.08	2595	2660	2560	3515	1895	2705	2589.90	0.04	0	6561	3545	3125	2780	2360	2015	3335	2570	161	810	500	1670	5	1	32163769	825	-91.61	2.07	12	0.95	-28.00	1239.00	7745	20230710	-66.88	2195	20240416	16.86	4015	-36.11	20240423	2195	16.86	20240416	3200	-19.84	20240529	439	484.28	20240416	3.19	N	363260	500	160 억	12557	N	N	N	N
17	20240530	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-95	5	-3.51	339320435	130395	2.18	2595	2660	2570	3515	1895	2705	2602.24	0.04	0	10126	3545	3125	2780	2360	2015	3335	2570	161	810	500	1670	5	1	32163769	839	-93.21	2.11	12	0.41	-28.00	1239.00	7745	20230710	-66.30	2195	20240416	18.91	4015	-34.99	20240423	2195	18.91	20240416	3200	-18.44	20240529	439	494.53	20240416	3.19	N	363260	500	160 억	12557	N	N	N	N
18	20240529	161227	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2705	230	2	9.29	17132963865	5952024	1360.71	2450	3200	2435	3215	1735	2475	2878.76	0.14	0	-39830	2638	2556	2498	2416	2358	2527	2387	161	740	500	1530	5	1	32163769	870	-96.61	2.18	12	18.51	-28.00	1239.00	7745	20230710	-65.07	2195	20240416	23.23	4015	-32.63	20240423	2195	23.23	20240416	3200	-15.47	20240529	439	516.17	20240416	2.78	N	363260	500	160 억	45018	N	N	N	N
19	20240529	151229	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2720	245	2	9.90	16884333495	5860040	1339.69	2450	3200	2435	3215	1735	2475	2881.27	0.14	0	-39830	2638	2556	2498	2416	2358	2527	2387	161	740	500	1530	5	1	32163769	875	-97.14	2.20	12	18.22	-28.00	1239.00	7745	20230710	-64.88	2195	20240416	23.92	4015	-32.25	20240423	2195	23.92	20240416	3200	-15.00	20240529	439	519.59	20240416	2.78	N	363260	500	160 억	45018	N	N	N	N
20	20240529	141228	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2760	285	2	11.52	15365414195	5309503	1213.83	2450	3200	2435	3215	1735	2475	2893.95	0.14	0	-39300	2638	2556	2498	2416	2358	2527	2387	161	740	500	1530	5	1	32163769	888	-98.57	2.23	12	16.51	-28.00	1239.00	7745	20230710	-64.36	2195	20240416	25.74	4015	-31.26	20240423	2195	25.74	20240416	3200	-13.75	20240529	439	528.70	20240416	2.78	N	363260	500	160 억	45018	N	N	N	N
21	20240529	131231	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2805	330	2	13.33	14712998400	5073482	1159.87	2450	3200	2435	3215	1735	2475	2899.98	0.14	0	-39824	2638	2556	2498	2416	2358	2527	2387	161	740	500	1530	5	1	32163769	902	-100.18	2.26	12	15.77	-28.00	1239.00	7745	20230710	-63.78	2195	20240416	27.79	4015	-30.14	20240423	2195	27.79	20240416	3200	-12.34	20240529	439	538.95	20240416	2.78	N	363260	500	160 억	45018	N	N	N	N
22	20240529	121230	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2815	340	2	13.74	12958403975	4454690	1018.40	2450	3200	2435	3215	1735	2475	2908.94	0.14	0	-39825	2638	2556	2498	2416	2358	2527	2387	161	740	500	1530	5	1	32163769	905	-100.54	2.27	12	13.85	-28.00	1239.00	7745	20230710	-63.65	2195	20240416	28.25	4015	-29.89	20240423	2195	28.25	20240416	3200	-12.03	20240529	439	541.23	20240416	2.78	N	363260	500	160 억	45018	N	N	N	N
23	20240529	111230	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2760	285	2	11.52	9518735170	3268318	747.18	2450	3200	2435	3215	1735	2475	2912.43	0.14	0	-32620	2638	2556	2498	2416	2358	2527	2387	161	740	500	1530	5	1	32163769	888	-98.57	2.23	12	10.16	-28.00	1239.00	7745	20230710	-64.36	2195	20240416	25.74	4015	-31.26	20240423	2195	25.74	20240416	3200	-13.75	20240529	439	528.70	20240416	2.78	N	363260	500	160 억	45018	N	N	N	N
24	20240529	101222	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2870	395	2	15.96	8171257680	2789712	637.77	2450	3200	2435	3215	1735	2475	2929.07	0.14	0	-36746	2638	2556	2498	2416	2358	2527	2387	161	740	500	1530	5	1	32163769	923	-102.50	2.32	12	8.67	-28.00	1239.00	7745	20230710	-62.94	2195	20240416	30.75	4015	-28.52	20240423	2195	30.75	20240416	3200	-10.31	20240529	439	553.76	20240416	2.78	N	363260	500	160 억	45018	N	N	N	N
25	20240529	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	20	2	0.81	96177090	38989	8.91	2450	2505	2435	3215	1735	2475	2466.77	0.14	0	-3303	2638	2556	2498	2416	2358	2527	2387	161	740	500	1530	5	1	32163769	802	-89.11	2.01	12	0.12	-28.00	1239.00	7745	20230710	-67.79	2195	20240416	13.67	4015	-37.86	20240423	2195	13.67	20240416	3160	-21.04	20240524	439	468.34	20240416	2.78	N	363260	500	160 억	45018	N	N	N	N
26	20240528	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-100	5	-3.88	1083547130	429959	46.41	2540	2580	2440	3345	1805	2575	2520.41	0.12	0	-1114	3031	2802	2656	2427	2281	2730	2355	161	770	500	1590	5	1	32163769	796	-88.39	2.00	12	1.34	-28.00	1239.00	7745	20230710	-68.04	2195	20240416	12.76	4015	-38.36	20240423	2195	12.76	20240416	3160	-21.68	20240524	439	463.78	20240416	2.53	N	363260	500	160 억	37263	N	N	N	N
27	20240528	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-85	5	-3.30	1001976640	397071	42.86	2540	2580	2440	3345	1805	2575	2523.39	0.12	0	621	3031	2802	2656	2427	2281	2730	2355	161	770	500	1590	5	1	32163769	801	-88.93	2.01	12	1.23	-28.00	1239.00	7745	20230710	-67.85	2195	20240416	13.44	4015	-37.98	20240423	2195	13.44	20240416	3160	-21.20	20240524	439	467.20	20240416	2.53	N	363260	500	160 억	37263	N	N	N	N
28	20240528	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-70	5	-2.72	876703300	347027	37.46	2540	2580	2440	3345	1805	2575	2526.30	0.12	0	692	3031	2802	2656	2427	2281	2730	2355	161	770	500	1590	5	1	32163769	806	-89.46	2.02	12	1.08	-28.00	1239.00	7745	20230710	-67.66	2195	20240416	14.12	4015	-37.61	20240423	2195	14.12	20240416	3160	-20.73	20240524	439	470.62	20240416	2.53	N	363260	500	160 억	37263	N	N	N	N
29	20240528	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-40	5	-1.55	775816295	306986	33.14	2540	2580	2440	3345	1805	2575	2527.17	0.12	0	-802	3031	2802	2656	2427	2281	2730	2355	161	770	500	1590	5	1	32163769	815	-90.54	2.05	12	0.95	-28.00	1239.00	7745	20230710	-67.27	2195	20240416	15.49	4015	-36.86	20240423	2195	15.49	20240416	3160	-19.78	20240524	439	477.45	20240416	2.53	N	363260	500	160 억	37263	N	N	N	N
30	20240528	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-20	5	-0.78	662717485	262479	28.33	2540	2580	2440	3345	1805	2575	2524.80	0.12	0	-4723	3031	2802	2656	2427	2281	2730	2355	161	770	500	1590	5	1	32163769	822	-91.25	2.06	12	0.82	-28.00	1239.00	7745	20230710	-67.01	2195	20240416	16.40	4015	-36.36	20240423	2195	16.40	20240416	3160	-19.15	20240524	439	482.00	20240416	2.53	N	363260	500	160 억	37263	N	N	N	N
31	20240528	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-50	5	-1.94	579953695	229875	24.81	2540	2580	2440	3345	1805	2575	2522.86	0.12	0	-6386	3031	2802	2656	2427	2281	2730	2355	161	770	500	1590	5	1	32163769	812	-90.18	2.04	12	0.71	-28.00	1239.00	7745	20230710	-67.40	2195	20240416	15.03	4015	-37.11	20240423	2195	15.03	20240416	3160	-20.09	20240524	439	475.17	20240416	2.53	N	363260	500	160 억	37263	N	N	N	N
32	20240528	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-70	5	-2.72	384724185	153163	16.53	2540	2545	2440	3345	1805	2575	2511.78	0.12	0	2078	3031	2802	2656	2427	2281	2730	2355	161	770	500	1590	5	1	32163769	806	-89.46	2.02	12	0.48	-28.00	1239.00	7745	20230710	-67.66	2195	20240416	14.12	4015	-37.61	20240423	2195	14.12	20240416	3160	-20.73	20240524	439	470.62	20240416	2.53	N	363260	500	160 억	37263	N	N	N	N
33	20240528	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-60	5	-2.33	203076895	80810	8.72	2540	2540	2440	3345	1805	2575	2512.86	0.12	0	9437	3031	2802	2656	2427	2281	2730	2355	161	770	500	1590	5	1	32163769	809	-89.82	2.03	12	0.25	-28.00	1239.00	7745	20230710	-67.53	2195	20240416	14.58	4015	-37.36	20240423	2195	14.58	20240416	3160	-20.41	20240524	439	472.89	20240416	2.53	N	363260	500	160 억	37263	N	N	N	N
34	20240527	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-300	5	-10.43	2398291190	915734	84.54	2885	2885	2510	3735	2015	2875	2619.10	0.29	0	28846	3255	3065	2970	2780	2685	3017	2732	161	860	500	1780	5	1	32163769	828	-91.96	2.08	12	2.85	-28.00	1239.00	7745	20230710	-66.75	2195	20240416	17.31	4015	-35.87	20240423	2195	17.31	20240416	3160	-18.51	20240524	439	486.56	20240416	5.83	N	363260	500	160 억	94007	N	N	N	N
35	20240527	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-305	5	-10.61	2316831670	884045	81.61	2885	2885	2510	3735	2015	2875	2620.72	0.29	0	27296	3255	3065	2970	2780	2685	3017	2732	161	860	500	1780	5	1	32163769	827	-91.79	2.07	12	2.75	-28.00	1239.00	7745	20230710	-66.82	2195	20240416	17.08	4015	-35.99	20240423	2195	17.08	20240416	3160	-18.67	20240524	439	485.42	20240416	5.83	N	363260	500	160 억	94007	N	N	N	N
36	20240527	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-315	5	-10.96	2158119870	822710	75.95	2885	2885	2510	3735	2015	2875	2623.18	0.29	0	29460	3255	3065	2970	2780	2685	3017	2732	161	860	500	1780	5	1	32163769	823	-91.43	2.07	12	2.56	-28.00	1239.00	7745	20230710	-66.95	2195	20240416	16.63	4015	-36.24	20240423	2195	16.63	20240416	3160	-18.99	20240524	439	483.14	20240416	5.83	N	363260	500	160 억	94007	N	N	N	N
37	20240527	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-360	5	-12.52	1992430725	757746	69.95	2885	2885	2510	3735	2015	2875	2629.42	0.29	0	25978	3255	3065	2970	2780	2685	3017	2732	161	860	500	1780	5	1	32163769	809	-89.82	2.03	12	2.36	-28.00	1239.00	7745	20230710	-67.53	2195	20240416	14.58	4015	-37.36	20240423	2195	14.58	20240416	3160	-20.41	20240524	439	472.89	20240416	5.83	N	363260	500	160 억	94007	N	N	N	N
38	20240527	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-325	5	-11.30	1825339710	691625	63.85	2885	2885	2510	3735	2015	2875	2639.20	0.29	0	16646	3255	3065	2970	2780	2685	3017	2732	161	860	500	1780	5	1	32163769	820	-91.07	2.06	12	2.15	-28.00	1239.00	7745	20230710	-67.08	2195	20240416	16.17	4015	-36.49	20240423	2195	16.17	20240416	3160	-19.30	20240524	439	480.87	20240416	5.83	N	363260	500	160 억	94007	N	N	N	N
39	20240527	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-295	5	-10.26	1557137710	586749	54.17	2885	2885	2515	3735	2015	2875	2653.84	0.29	0	16530	3255	3065	2970	2780	2685	3017	2732	161	860	500	1780	5	1	32163769	830	-92.14	2.08	12	1.82	-28.00	1239.00	7745	20230710	-66.69	2195	20240416	17.54	4015	-35.74	20240423	2195	17.54	20240416	3160	-18.35	20240524	439	487.70	20240416	5.83	N	363260	500	160 억	94007	N	N	N	N
40	20240527	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-170	5	-5.91	640856220	234455	21.64	2885	2885	2670	3735	2015	2875	2733.39	0.29	0	8113	3255	3065	2970	2780	2685	3017	2732	161	860	500	1780	5	1	32163769	870	-96.61	2.18	12	0.73	-28.00	1239.00	7745	20230710	-65.07	2195	20240416	23.23	4015	-32.63	20240423	2195	23.23	20240416	3160	-14.40	20240524	439	516.17	20240416	5.83	N	363260	500	160 억	94007	N	N	N	N
41	20240527	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-90	5	-3.13	153147960	54757	5.05	2885	2885	2750	3735	2015	2875	2796.87	0.29	0	6699	3255	3065	2970	2780	2685	3017	2732	161	860	500	1780	5	1	32163769	896	-99.46	2.25	12	0.17	-28.00	1239.00	7745	20230710	-64.04	2195	20240416	26.88	4015	-30.64	20240423	2195	26.88	20240416	3160	-11.87	20240524	439	534.40	20240416	5.83	N	363260	500	160 억	94007	N	N	N	N
42	20240524	161108	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2875	-420	5	-12.75	3201091600	1070891	0.00	2985	3160	2875	4280	2310	3295	2989.22	0.29	-375868	41	3295	3295	3295	3295	3295	3295	3295	161	985	500	2040	5	1	32163769	925	-102.68	2.32	12	3.33	-28.00	1239.00	7745	20230710	-62.88	2195	20240416	30.98	4015	-28.39	20240423	2195	30.98	20240416	3160	-9.02	20240524	439	554.90	20240416	2.04	N	363260	500	160 억	93966	N	N	N	N
43	20240524	151111	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2880	-415	5	-12.59	3079350405	1028629	0.00	2985	3160	2875	4280	2310	3295	2993.65	0.29	-375868	51	3295	3295	3295	3295	3295	3295	3295	161	985	500	2040	5	1	32163769	926	-102.86	2.32	12	3.20	-28.00	1239.00	7745	20230710	-62.81	2195	20240416	31.21	4015	-28.27	20240423	2195	31.21	20240416	3160	-8.86	20240524	439	556.04	20240416	2.04	N	363260	500	160 억	93966	N	N	N	N
44	20240524	141117	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2895	-400	5	-12.14	2880032460	959680	0.00	2985	3160	2880	4280	2310	3295	3001.03	0.29	-375868	51	3295	3295	3295	3295	3295	3295	3295	161	985	500	2040	5	1	32163769	931	-103.39	2.34	12	2.98	-28.00	1239.00	7745	20230710	-62.62	2195	20240416	31.89	4015	-27.90	20240423	2195	31.89	20240416	3160	-8.39	20240524	439	559.45	20240416	2.04	N	363260	500	160 억	93966	N	N	N	N
45	20240524	131112	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2935	-360	5	-10.93	2712588155	902146	0.00	2985	3160	2880	4280	2310	3295	3006.82	0.29	-375868	0	3295	3295	3295	3295	3295	3295	3295	161	985	500	2040	5	1	32163769	944	-104.82	2.37	12	2.80	-28.00	1239.00	7745	20230710	-62.10	2195	20240416	33.71	4015	-26.90	20240423	2195	33.71	20240416	3160	-7.12	20240524	439	568.56	20240416	2.04	N	363260	500	160 억	93966	N	N	N	N
46	20240524	121113	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2905	-390	5	-11.84	2467738800	818078	0.00	2985	3160	2890	4280	2310	3295	3016.51	0.29	-375868	0	3295	3295	3295	3295	3295	3295	3295	161	985	500	2040	5	1	32163769	934	-103.75	2.34	12	2.54	-28.00	1239.00	7745	20230710	-62.49	2195	20240416	32.35	4015	-27.65	20240423	2195	32.35	20240416	3160	-8.07	20240524	439	561.73	20240416	2.04	N	363260	500	160 억	93966	N	N	N	N
47	20240524	111112	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3010	-285	5	-8.65	2085255905	688100	0.00	2985	3160	2960	4280	2310	3295	3030.45	0.29	-375868	0	3295	3295	3295	3295	3295	3295	3295	161	985	500	2040	5	1	32163769	968	-107.50	2.43	12	2.14	-28.00	1239.00	7745	20230710	-61.14	2195	20240416	37.13	4015	-25.03	20240423	2195	37.13	20240416	3160	-4.75	20240524	439	585.65	20240416	2.04	N	363260	500	160 억	93966	N	N	N	N
48	20240524	101119	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	3045	-250	5	-7.59	1748576590	576547	0.00	2985	3160	2960	4280	2310	3295	3032.84	0.29	-375868	1456	3295	3295	3295	3295	3295	3295	3295	161	985	500	2040	5	1	32163769	979	-108.75	2.46	12	1.79	-28.00	1239.00	7745	20230710	-60.68	2195	20240416	38.72	4015	-24.16	20240423	2195	38.72	20240416	3160	-3.64	20240524	439	593.62	20240416	2.04	N	363260	500	160 억	93966	N	N	N	N
49	20240524	091113	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2970	-325	5	-9.86	813329935	270632	0.00	2985	3095	2960	4280	2310	3295	3005.30	0.29	-375868	2825	3295	3295	3295	3295	3295	3295	3295	161	985	500	2040	5	1	32163769	955	-106.07	2.40	12	0.84	-28.00	1239.00	7745	20230710	-61.65	2195	20240416	35.31	4015	-26.03	20240423	2195	35.31	20240416	3095	-4.04	20240524	439	576.54	20240416	2.04	N	363260	500	160 억	93966	N	N	N	N
50	20240523	161109	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.56	N	363260	100	160 억	469834	N	N	N	N
51	20240523	151112	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.56	N	363260	100	160 억	469834	N	N	N	N
52	20240523	141115	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.56	N	363260	100	160 억	469834	N	N	N	N
53	20240523	131114	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.56	N	363260	100	160 억	469834	N	N	N	N
54	20240523	121109	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.56	N	363260	100	160 억	469834	N	N	N	N
55	20240523	111108	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.56	N	363260	100	160 억	469834	N	N	N	N
56	20240523	101111	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.56	N	363260	100	160 억	469834	N	N	N	N
57	20240523	091116	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.56	N	363260	100	160 억	469834	N	N	N	N
58	20240522	161100	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
59	20240522	151109	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
60	20240522	141108	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
61	20240522	131104	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
62	20240522	121212	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
63	20240522	111114	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
64	20240522	101107	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
65	20240522	091109	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
66	20240521	161052	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
67	20240521	151102	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
68	20240521	141104	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
69	20240521	131102	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
70	20240521	121100	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
71	20240521	111059	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
72	20240521	101100	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
73	20240521	091056	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.57	N	363260	100	160 억	469834	N	N	N	N
74	20240517	161103	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
75	20240517	151106	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
76	20240517	141057	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
77	20240517	131049	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
78	20240517	121049	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
79	20240517	111049	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
80	20240517	101043	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
81	20240517	091050	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
82	20240516	161041	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
83	20240516	151038	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
84	20240516	141046	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
85	20240516	131039	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
86	20240516	121036	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
87	20240516	111036	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
88	20240516	101040	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
89	20240516	091039	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.62	N	363260	100	160 억	469834	N	N	N	N
90	20240514	161051	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.63	N	363260	100	160 억	469834	N	N	N	N
91	20240514	151054	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.63	N	363260	100	160 억	469834	N	N	N	N
92	20240514	141053	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.63	N	363260	100	160 억	469834	N	N	N	N
93	20240514	131055	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.63	N	363260	100	160 억	469834	N	N	N	N
94	20240514	121050	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.63	N	363260	100	160 억	469834	N	N	N	N
95	20240514	111052	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.63	N	363260	100	160 억	469834	N	N	N	N
96	20240514	101049	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.63	N	363260	100	160 억	469834	N	N	N	N
97	20240514	091050	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.63	N	363260	100	160 억	469834	N	N	N	N
98	20240513	161049	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
99	20240513	151051	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
100	20240513	141051	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
101	20240513	131045	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
102	20240513	121049	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
103	20240513	111048	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
104	20240513	101047	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
105	20240513	091050	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
106	20240510	161018	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
107	20240510	151026	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
108	20240510	141029	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
109	20240510	131019	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
110	20240510	121015	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
111	20240510	111020	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
112	20240510	101019	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
113	20240510	091022	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.64	N	363260	100	160 억	469834	N	N	N	N
114	20240509	161042	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
115	20240509	151037	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
116	20240509	140921	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
117	20240509	131022	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
118	20240509	121018	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
119	20240509	111003	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
120	20240509	101007	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
121	20240509	091007	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
122	20240508	160957	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
123	20240508	151001	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
124	20240508	140955	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
125	20240508	130953	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
126	20240508	120952	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
127	20240508	111032	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
128	20240508	101004	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
129	20240508	091007	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-23.54	0.53	12	0.00	-28.00	1239.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
130	20240503	161026	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
131	20240503	151025	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
132	20240503	141028	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
133	20240503	131027	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
134	20240503	121024	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
135	20240503	111024	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
136	20240503	101019	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
137	20240503	091015	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.67	N	363260	100	160 억	469834	N	N	N	N
138	20240502	161008	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	3.26	N	363260	100	160 억	469834	N	N	N	N
139	20240502	151016	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	3.26	N	363260	100	160 억	469834	N	N	N	N
140	20240502	141010	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	3.26	N	363260	100	160 억	469834	N	N	N	N
141	20240502	131006	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	3.26	N	363260	100	160 억	469834	N	N	N	N
142	20240502	121005	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	3.26	N	363260	100	160 억	469834	N	N	N	N
143	20240502	111003	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	3.26	N	363260	100	160 억	469834	N	N	N	N
144	20240502	101002	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	3.26	N	363260	100	160 억	469834	N	N	N	N
145	20240502	091000	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	0	659	659	659	659	659	659	659	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	3.26	N	363260	100	160 억	469834	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History