KissMeData/389030/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	-23	5	-1.20	182468770	97144	59.04	1915	1915	1867	2480	1338	1911	1878.27	1.37	-19438	1994	1952	1908	1866	1822	1973	1887	167	569	500	1140	1	1	33331845	629	-6.42	1.82	12	0.29	-294.00	1036.00	6250	20230801	-69.79	1620	20240426	16.54	2765	-31.72	20240112	1620	16.54	20240426	6250	-69.79	20230801	1620	16.54	20240426	0.53	N	389030	500	166 억	456085	N	N	0	N	N
3	20240531	151302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-33	5	-1.73	168737958	89827	54.59	1915	1915	1870	2480	1338	1911	1878.47	1.37	-16920	1994	1952	1908	1866	1822	1973	1887	167	569	500	1140	1	1	33331845	626	-6.39	1.81	12	0.27	-294.00	1036.00	6250	20230801	-69.95	1620	20240426	15.93	2765	-32.08	20240112	1620	15.93	20240426	6250	-69.95	20230801	1620	15.93	20240426	0.53	N	389030	500	166 억	456085	N	N	0	N	N
4	20240531	141300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1877	-34	5	-1.78	146032754	77703	47.23	1915	1915	1870	2480	1338	1911	1879.36	1.37	-12992	1994	1952	1908	1866	1822	1973	1887	167	569	500	1140	1	1	33331845	626	-6.38	1.81	12	0.23	-294.00	1036.00	6250	20230801	-69.97	1620	20240426	15.86	2765	-32.12	20240112	1620	15.86	20240426	6250	-69.97	20230801	1620	15.86	20240426	0.53	N	389030	500	166 억	456085	N	N	0	N	N
5	20240531	131303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	-40	5	-2.09	134454388	71528	43.47	1915	1915	1870	2480	1338	1911	1879.74	1.37	-10408	1994	1952	1908	1866	1822	1973	1887	167	569	500	1140	1	1	33331845	624	-6.36	1.81	12	0.21	-294.00	1036.00	6250	20230801	-70.06	1620	20240426	15.49	2765	-32.33	20240112	1620	15.49	20240426	6250	-70.06	20230801	1620	15.49	20240426	0.53	N	389030	500	166 억	456085	N	N	0	N	N
6	20240531	121305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1876	-35	5	-1.83	122059715	64918	39.46	1915	1915	1870	2480	1338	1911	1880.20	1.37	-8047	1994	1952	1908	1866	1822	1973	1887	167	569	500	1140	1	1	33331845	625	-6.38	1.81	12	0.19	-294.00	1036.00	6250	20230801	-69.98	1620	20240426	15.80	2765	-32.15	20240112	1620	15.80	20240426	6250	-69.98	20230801	1620	15.80	20240426	0.53	N	389030	500	166 억	456085	N	N	0	N	N
7	20240531	111302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1882	-29	5	-1.52	99475650	52867	32.13	1915	1915	1873	2480	1338	1911	1881.61	1.37	-4802	1994	1952	1908	1866	1822	1973	1887	167	569	500	1140	1	1	33331845	627	-6.40	1.82	12	0.16	-294.00	1036.00	6250	20230801	-69.89	1620	20240426	16.17	2765	-31.93	20240112	1620	16.17	20240426	6250	-69.89	20230801	1620	16.17	20240426	0.53	N	389030	500	166 억	456085	N	N	0	N	N
8	20240531	101255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1886	-25	5	-1.31	45559181	24158	14.68	1915	1915	1875	2480	1338	1911	1885.86	1.37	-4170	1994	1952	1908	1866	1822	1973	1887	167	569	500	1140	1	1	33331845	629	-6.41	1.82	12	0.07	-294.00	1036.00	6250	20230801	-69.82	1620	20240426	16.42	2765	-31.79	20240112	1620	16.42	20240426	6250	-69.82	20230801	1620	16.42	20240426	0.53	N	389030	500	166 억	456085	N	N	0	N	N
9	20240531	091306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	-22	5	-1.15	17777122	9427	5.73	1915	1915	1875	2480	1338	1911	1885.71	1.37	1947	1994	1952	1908	1866	1822	1973	1887	167	569	500	1140	1	1	33331845	630	-6.43	1.82	12	0.03	-294.00	1036.00	6250	20230801	-69.78	1620	20240426	16.60	2765	-31.68	20240112	1620	16.60	20240426	6250	-69.78	20230801	1620	16.60	20240426	0.53	N	389030	500	166 억	456085	N	N	0	N	N
10	20240530	161256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	9	2	0.47	313121394	163808	47.56	1902	1950	1864	2470	1332	1902	1911.51	1.29	30607	2032	1967	1916	1851	1800	1999	1883	167	568	500	1140	1	1	33331845	637	-6.50	1.84	12	0.49	-294.00	1036.00	6250	20230801	-69.42	1620	20240426	17.96	2765	-30.89	20240112	1620	17.96	20240426	6250	-69.42	20230801	1620	17.96	20240426	0.53	N	389030	500	166 억	431199	N	N	0	N	N
11	20240530	151257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	10	2	0.53	306154101	160159	46.50	1902	1950	1864	2470	1332	1902	1911.56	1.29	33212	2032	1967	1916	1851	1800	1999	1883	167	568	500	1140	1	1	33331845	637	-6.50	1.85	12	0.48	-294.00	1036.00	6250	20230801	-69.41	1620	20240426	18.02	2765	-30.85	20240112	1620	18.02	20240426	6250	-69.41	20230801	1620	18.02	20240426	0.53	N	389030	500	166 억	431199	N	N	0	N	N
12	20240530	141256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	0	3	0.00	283432731	148201	43.02	1902	1950	1864	2470	1332	1902	1912.49	1.29	36711	2032	1967	1916	1851	1800	1999	1883	167	568	500	1140	1	1	33331845	634	-6.47	1.84	12	0.44	-294.00	1036.00	6250	20230801	-69.57	1620	20240426	17.41	2765	-31.21	20240112	1620	17.41	20240426	6250	-69.57	20230801	1620	17.41	20240426	0.53	N	389030	500	166 억	431199	N	N	0	N	N
13	20240530	131257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	13	2	0.68	263078398	137505	39.92	1902	1950	1864	2470	1332	1902	1913.23	1.29	39434	2032	1967	1916	1851	1800	1999	1883	167	568	500	1140	1	1	33331845	638	-6.51	1.85	12	0.41	-294.00	1036.00	6250	20230801	-69.36	1620	20240426	18.21	2765	-30.74	20240112	1620	18.21	20240426	6250	-69.36	20230801	1620	18.21	20240426	0.53	N	389030	500	166 억	431199	N	N	0	N	N
14	20240530	121254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	25	2	1.31	253632924	132577	38.49	1902	1950	1864	2470	1332	1902	1913.10	1.29	39657	2032	1967	1916	1851	1800	1999	1883	167	568	500	1140	1	1	33331845	642	-6.55	1.86	12	0.40	-294.00	1036.00	6250	20230801	-69.17	1620	20240426	18.95	2765	-30.31	20240112	1620	18.95	20240426	6250	-69.17	20230801	1620	18.95	20240426	0.53	N	389030	500	166 억	431199	N	N	0	N	N
15	20240530	111256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	26	2	1.37	156285994	82267	23.88	1902	1931	1864	2470	1332	1902	1899.74	1.29	31881	2032	1967	1916	1851	1800	1999	1883	167	568	500	1140	1	1	33331845	643	-6.56	1.86	12	0.25	-294.00	1036.00	6250	20230801	-69.15	1620	20240426	19.01	2765	-30.27	20240112	1620	19.01	20240426	6250	-69.15	20230801	1620	19.01	20240426	0.53	N	389030	500	166 억	431199	N	N	0	N	N
16	20240530	101258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-24	5	-1.26	52279627	27839	8.08	1902	1917	1864	2470	1332	1902	1877.93	1.29	-3989	2032	1967	1916	1851	1800	1999	1883	167	568	500	1140	1	1	33331845	626	-6.39	1.81	12	0.08	-294.00	1036.00	6250	20230801	-69.95	1620	20240426	15.93	2765	-32.08	20240112	1620	15.93	20240426	6250	-69.95	20230801	1620	15.93	20240426	0.53	N	389030	500	166 억	431199	N	N	0	N	N
17	20240530	091258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	-19	5	-1.00	24432925	12970	3.77	1902	1917	1864	2470	1332	1902	1883.80	1.29	-2386	2032	1967	1916	1851	1800	1999	1883	167	568	500	1140	1	1	33331845	628	-6.40	1.82	12	0.04	-294.00	1036.00	6250	20230801	-69.87	1620	20240426	16.23	2765	-31.90	20240112	1620	16.23	20240426	6250	-69.87	20230801	1620	16.23	20240426	0.53	N	389030	500	166 억	431199	N	N	0	N	N
18	20240529	161245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	73	2	3.99	656119959	343393	395.01	1880	1981	1865	2375	1281	1829	1910.72	1.18	37214	1940	1884	1852	1796	1764	1868	1780	167	546	500	1090	1	1	33331845	634	-6.47	1.84	12	1.03	-294.00	1036.00	6250	20230801	-69.57	1620	20240426	17.41	2765	-31.21	20240112	1620	17.41	20240426	6250	-69.57	20230801	1620	17.41	20240426	0.53	N	389030	500	166 억	393847	N	N	0	N	N
19	20240529	151247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	67	2	3.66	644730611	337391	388.11	1880	1981	1865	2375	1281	1829	1910.93	1.18	40569	1940	1884	1852	1796	1764	1868	1780	167	546	500	1090	1	1	33331845	632	-6.45	1.83	12	1.01	-294.00	1036.00	6250	20230801	-69.66	1620	20240426	17.04	2765	-31.43	20240112	1620	17.04	20240426	6250	-69.66	20230801	1620	17.04	20240426	0.53	N	389030	500	166 억	393847	N	N	0	N	N
20	20240529	141246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	49	2	2.68	600087492	313597	360.74	1880	1981	1865	2375	1281	1829	1913.56	1.18	43400	1940	1884	1852	1796	1764	1868	1780	167	546	500	1090	1	1	33331845	626	-6.39	1.81	12	0.94	-294.00	1036.00	6250	20230801	-69.95	1620	20240426	15.93	2765	-32.08	20240112	1620	15.93	20240426	6250	-69.95	20230801	1620	15.93	20240426	0.53	N	389030	500	166 억	393847	N	N	0	N	N
21	20240529	131249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	75	2	4.10	560303581	292476	336.44	1880	1981	1865	2375	1281	1829	1915.72	1.18	46191	1940	1884	1852	1796	1764	1868	1780	167	546	500	1090	1	1	33331845	635	-6.48	1.84	12	0.88	-294.00	1036.00	6250	20230801	-69.54	1620	20240426	17.53	2765	-31.14	20240112	1620	17.53	20240426	6250	-69.54	20230801	1620	17.53	20240426	0.53	N	389030	500	166 억	393847	N	N	0	N	N
22	20240529	121248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	56	2	3.06	538511410	280997	323.24	1880	1981	1865	2375	1281	1829	1916.43	1.18	43421	1940	1884	1852	1796	1764	1868	1780	167	546	500	1090	1	1	33331845	628	-6.41	1.82	12	0.84	-294.00	1036.00	6250	20230801	-69.84	1620	20240426	16.36	2765	-31.83	20240112	1620	16.36	20240426	6250	-69.84	20230801	1620	16.36	20240426	0.53	N	389030	500	166 억	393847	N	N	0	N	N
23	20240529	111248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1887	58	2	3.17	525616091	274141	315.35	1880	1981	1865	2375	1281	1829	1917.32	1.18	46590	1940	1884	1852	1796	1764	1868	1780	167	546	500	1090	1	1	33331845	629	-6.42	1.82	12	0.82	-294.00	1036.00	6250	20230801	-69.81	1620	20240426	16.48	2765	-31.75	20240112	1620	16.48	20240426	6250	-69.81	20230801	1620	16.48	20240426	0.53	N	389030	500	166 억	393847	N	N	0	N	N
24	20240529	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	90	2	4.92	480461927	250314	287.94	1880	1981	1865	2375	1281	1829	1919.44	1.18	47269	1940	1884	1852	1796	1764	1868	1780	167	546	500	1090	1	1	33331845	640	-6.53	1.85	12	0.75	-294.00	1036.00	6250	20230801	-69.30	1620	20240426	18.46	2765	-30.60	20240112	1620	18.46	20240426	6250	-69.30	20230801	1620	18.46	20240426	0.53	N	389030	500	166 억	393847	N	N	0	N	N
25	20240529	091242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1933	104	2	5.69	286129389	148335	170.63	1880	1981	1865	2375	1281	1829	1928.94	1.18	45703	1940	1884	1852	1796	1764	1868	1780	167	546	500	1090	1	1	33331845	644	-6.57	1.87	12	0.45	-294.00	1036.00	6250	20230801	-69.07	1620	20240426	19.32	2765	-30.09	20240112	1620	19.32	20240426	6250	-69.07	20230801	1620	19.32	20240426	0.53	N	389030	500	166 억	393847	N	N	0	N	N
26	20240528	161237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	-32	5	-1.72	147245276	80075	96.39	1861	1908	1820	2415	1303	1861	1838.85	1.24	-18414	1975	1918	1879	1822	1783	1898	1802	167	554	500	1110	1	1	33331845	610	-6.22	1.77	12	0.24	-294.00	1036.00	6250	20230801	-70.74	1620	20240426	12.90	2765	-33.85	20240112	1620	12.90	20240426	6250	-70.74	20230801	1620	12.90	20240426	0.53	N	389030	500	166 억	412261	N	N	0	N	N
27	20240528	151240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1841	-20	5	-1.07	144470728	78558	94.56	1861	1908	1820	2415	1303	1861	1839.03	1.24	-17115	1975	1918	1879	1822	1783	1898	1802	167	554	500	1110	1	1	33331845	614	-6.26	1.78	12	0.24	-294.00	1036.00	6250	20230801	-70.54	1620	20240426	13.64	2765	-33.42	20240112	1620	13.64	20240426	6250	-70.54	20230801	1620	13.64	20240426	0.53	N	389030	500	166 억	412261	N	N	0	N	N
28	20240528	141243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	-30	5	-1.61	86643097	46909	56.46	1861	1908	1831	2415	1303	1861	1847.05	1.24	-16432	1975	1918	1879	1822	1783	1898	1802	167	554	500	1110	1	1	33331845	610	-6.23	1.77	12	0.14	-294.00	1036.00	6250	20230801	-70.70	1620	20240426	13.02	2765	-33.78	20240112	1620	13.02	20240426	6250	-70.70	20230801	1620	13.02	20240426	0.53	N	389030	500	166 억	412261	N	N	0	N	N
29	20240528	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	-19	5	-1.02	74832220	40488	48.74	1861	1908	1840	2415	1303	1861	1848.26	1.24	-13116	1975	1918	1879	1822	1783	1898	1802	167	554	500	1110	1	1	33331845	614	-6.27	1.78	12	0.12	-294.00	1036.00	6250	20230801	-70.53	1620	20240426	13.70	2765	-33.38	20240112	1620	13.70	20240426	6250	-70.53	20230801	1620	13.70	20240426	0.53	N	389030	500	166 억	412261	N	N	0	N	N
30	20240528	121239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	-14	5	-0.75	47704427	25770	31.02	1861	1908	1840	2415	1303	1861	1851.16	1.24	-10448	1975	1918	1879	1822	1783	1898	1802	167	554	500	1110	1	1	33331845	616	-6.28	1.78	12	0.08	-294.00	1036.00	6250	20230801	-70.45	1620	20240426	14.01	2765	-33.20	20240112	1620	14.01	20240426	6250	-70.45	20230801	1620	14.01	20240426	0.53	N	389030	500	166 억	412261	N	N	0	N	N
31	20240528	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	-8	5	-0.43	36727961	19838	23.88	1861	1908	1840	2415	1303	1861	1851.39	1.24	-8113	1975	1918	1879	1822	1783	1898	1802	167	554	500	1110	1	1	33331845	618	-6.30	1.79	12	0.06	-294.00	1036.00	6250	20230801	-70.35	1620	20240426	14.38	2765	-32.98	20240112	1620	14.38	20240426	6250	-70.35	20230801	1620	14.38	20240426	0.53	N	389030	500	166 억	412261	N	N	0	N	N
32	20240528	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	-15	5	-0.81	18809582	10136	12.20	1861	1908	1846	2415	1303	1861	1855.72	1.24	-5815	1975	1918	1879	1822	1783	1898	1802	167	554	500	1110	1	1	33331845	615	-6.28	1.78	12	0.03	-294.00	1036.00	6250	20230801	-70.46	1620	20240426	13.95	2765	-33.24	20240112	1620	13.95	20240426	6250	-70.46	20230801	1620	13.95	20240426	0.53	N	389030	500	166 억	412261	N	N	0	N	N
33	20240528	091242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	1	2	0.05	4225527	2258	2.72	1861	1908	1850	2415	1303	1861	1871.36	1.24	-1441	1975	1918	1879	1822	1783	1898	1802	167	554	500	1110	1	1	33331845	621	-6.33	1.80	12	0.01	-294.00	1036.00	6250	20230801	-70.21	1620	20240426	14.94	2765	-32.66	20240112	1620	14.94	20240426	6250	-70.21	20230801	1620	14.94	20240426	0.53	N	389030	500	166 억	412261	N	N	0	N	N
34	20240527	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-49	5	-2.57	155610715	83034	130.90	1910	1936	1840	2480	1337	1910	1874.11	1.31	-25256	1964	1936	1917	1889	1870	1933	1886	167	570	500	1140	1	1	33331845	620	-6.33	1.80	12	0.25	-294.00	1036.00	6250	20230801	-70.22	1620	20240426	14.88	2765	-32.69	20240112	1620	14.88	20240426	6250	-70.22	20230801	1620	14.88	20240426	0.52	N	389030	500	166 억	437517	N	N	0	N	N
35	20240527	151240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-50	5	-2.62	149128359	79549	125.40	1910	1936	1840	2480	1337	1910	1874.67	1.31	-23367	1964	1936	1917	1889	1870	1933	1886	167	570	500	1140	1	1	33331845	620	-6.33	1.80	12	0.24	-294.00	1036.00	6250	20230801	-70.24	1620	20240426	14.81	2765	-32.73	20240112	1620	14.81	20240426	6250	-70.24	20230801	1620	14.81	20240426	0.52	N	389030	500	166 억	437517	N	N	0	N	N
36	20240527	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-29	5	-1.52	87327709	46377	73.11	1910	1936	1840	2480	1337	1910	1883.00	1.31	-15857	1964	1936	1917	1889	1870	1933	1886	167	570	500	1140	1	1	33331845	627	-6.40	1.82	12	0.14	-294.00	1036.00	6250	20230801	-69.90	1620	20240426	16.11	2765	-31.97	20240112	1620	16.11	20240426	6250	-69.90	20230801	1620	16.11	20240426	0.52	N	389030	500	166 억	437517	N	N	0	N	N
37	20240527	131236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-47	5	-2.46	77469096	41115	64.81	1910	1936	1840	2480	1337	1910	1884.21	1.31	-13084	1964	1936	1917	1889	1870	1933	1886	167	570	500	1140	1	1	33331845	621	-6.34	1.80	12	0.12	-294.00	1036.00	6250	20230801	-70.19	1620	20240426	15.00	2765	-32.62	20240112	1620	15.00	20240426	6250	-70.19	20230801	1620	15.00	20240426	0.52	N	389030	500	166 억	437517	N	N	0	N	N
38	20240527	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1864	-46	5	-2.41	71309611	37816	59.61	1910	1936	1840	2480	1337	1910	1885.70	1.31	-11799	1964	1936	1917	1889	1870	1933	1886	167	570	500	1140	1	1	33331845	621	-6.34	1.80	12	0.11	-294.00	1036.00	6250	20230801	-70.18	1620	20240426	15.06	2765	-32.59	20240112	1620	15.06	20240426	6250	-70.18	20230801	1620	15.06	20240426	0.52	N	389030	500	166 억	437517	N	N	0	N	N
39	20240527	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1894	-16	5	-0.84	40810644	21566	34.00	1910	1936	1882	2480	1337	1910	1892.36	1.31	-6634	1964	1936	1917	1889	1870	1933	1886	167	570	500	1140	1	1	33331845	631	-6.44	1.83	12	0.06	-294.00	1036.00	6250	20230801	-69.70	1620	20240426	16.91	2765	-31.50	20240112	1620	16.91	20240426	6250	-69.70	20230801	1620	16.91	20240426	0.52	N	389030	500	166 억	437517	N	N	0	N	N
40	20240527	101233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-11	5	-0.58	16286301	8579	13.52	1910	1936	1892	2480	1337	1910	1898.39	1.31	-927	1964	1936	1917	1889	1870	1933	1886	167	570	500	1140	1	1	33331845	633	-6.46	1.83	12	0.03	-294.00	1036.00	6250	20230801	-69.62	1620	20240426	17.22	2765	-31.32	20240112	1620	17.22	20240426	6250	-69.62	20230801	1620	17.22	20240426	0.52	N	389030	500	166 억	437517	N	N	0	N	N
41	20240527	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-5	5	-0.26	3987985	2095	3.30	1910	1936	1901	2480	1337	1910	1903.57	1.31	710	1964	1936	1917	1889	1870	1933	1886	167	570	500	1140	1	1	33331845	635	-6.48	1.84	12	0.01	-294.00	1036.00	6250	20230801	-69.52	1620	20240426	17.59	2765	-31.10	20240112	1620	17.59	20240426	6250	-69.52	20230801	1620	17.59	20240426	0.52	N	389030	500	166 억	437517	N	N	0	N	N
42	20240524	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-30	5	-1.55	120042070	63044	53.13	1910	1945	1898	2520	1358	1940	1904.10	1.33	-5421	1975	1957	1927	1909	1879	1942	1894	167	580	500	1160	1	1	33331845	637	-6.50	1.84	12	0.19	-294.00	1036.00	6250	20230801	-69.44	1620	20240426	17.90	2765	-30.92	20240112	1620	17.90	20240426	6250	-69.44	20230801	1620	17.90	20240426	0.52	N	389030	500	166 억	442938	N	N	0	N	N
43	20240524	151127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	-15	5	-0.77	110391065	57996	48.87	1910	1945	1898	2520	1358	1940	1903.43	1.33	-2816	1975	1957	1927	1909	1879	1942	1894	167	580	500	1160	1	1	33331845	642	-6.55	1.86	12	0.17	-294.00	1036.00	6250	20230801	-69.20	1620	20240426	18.83	2765	-30.38	20240112	1620	18.83	20240426	6250	-69.20	20230801	1620	18.83	20240426	0.52	N	389030	500	166 억	442938	N	N	0	N	N
44	20240524	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-35	5	-1.80	91199947	47944	40.40	1910	1945	1898	2520	1358	1940	1902.22	1.33	1687	1975	1957	1927	1909	1879	1942	1894	167	580	500	1160	1	1	33331845	635	-6.48	1.84	12	0.14	-294.00	1036.00	6250	20230801	-69.52	1620	20240426	17.59	2765	-31.10	20240112	1620	17.59	20240426	6250	-69.52	20230801	1620	17.59	20240426	0.52	N	389030	500	166 억	442938	N	N	0	N	N
45	20240524	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	-22	5	-1.13	50548707	26560	22.38	1910	1945	1899	2520	1358	1940	1903.19	1.33	1254	1975	1957	1927	1909	1879	1942	1894	167	580	500	1160	1	1	33331845	639	-6.52	1.85	12	0.08	-294.00	1036.00	6250	20230801	-69.31	1620	20240426	18.40	2765	-30.63	20240112	1620	18.40	20240426	6250	-69.31	20230801	1620	18.40	20240426	0.52	N	389030	500	166 억	442938	N	N	0	N	N
46	20240524	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-21	5	-1.08	47258790	24834	20.93	1910	1945	1899	2520	1358	1940	1902.99	1.33	1303	1975	1957	1927	1909	1879	1942	1894	167	580	500	1160	1	1	33331845	640	-6.53	1.85	12	0.07	-294.00	1036.00	6250	20230801	-69.30	1620	20240426	18.46	2765	-30.60	20240112	1620	18.46	20240426	6250	-69.30	20230801	1620	18.46	20240426	0.52	N	389030	500	166 억	442938	N	N	0	N	N
47	20240524	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	-27	5	-1.39	46782447	24585	20.72	1910	1945	1899	2520	1358	1940	1902.89	1.33	1303	1975	1957	1927	1909	1879	1942	1894	167	580	500	1160	1	1	33331845	638	-6.51	1.85	12	0.07	-294.00	1036.00	6250	20230801	-69.39	1620	20240426	18.09	2765	-30.81	20240112	1620	18.09	20240426	6250	-69.39	20230801	1620	18.09	20240426	0.52	N	389030	500	166 억	442938	N	N	0	N	N
48	20240524	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-21	5	-1.08	40811677	21446	18.07	1910	1945	1899	2520	1358	1940	1903.00	1.33	592	1975	1957	1927	1909	1879	1942	1894	167	580	500	1160	1	1	33331845	640	-6.53	1.85	12	0.06	-294.00	1036.00	6250	20230801	-69.30	1620	20240426	18.46	2765	-30.60	20240112	1620	18.46	20240426	6250	-69.30	20230801	1620	18.46	20240426	0.52	N	389030	500	166 억	442938	N	N	0	N	N
49	20240524	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-40	5	-2.06	11811070	6207	5.23	1910	1945	1900	2520	1358	1940	1902.86	1.33	-454	1975	1957	1927	1909	1879	1942	1894	167	580	500	1160	1	1	33331845	633	-6.46	1.83	12	0.02	-294.00	1036.00	6250	20230801	-69.60	1620	20240426	17.28	2765	-31.28	20240112	1620	17.28	20240426	6250	-69.60	20230801	1620	17.28	20240426	0.52	N	389030	500	166 억	442938	N	N	0	N	N
50	20240523	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	-2	5	-0.10	225945025	118075	110.46	1945	1945	1897	2520	1360	1942	1913.57	1.30	853	1983	1962	1923	1902	1863	1973	1913	167	578	500	1160	1	1	33331845	647	-6.60	1.87	12	0.35	-294.00	1036.00	6250	20230801	-68.96	1620	20240426	19.75	2765	-29.84	20240112	1620	19.75	20240426	6250	-68.96	20230801	1620	19.75	20240426	0.52	N	389030	500	166 억	432583	N	N	0	N	N
51	20240523	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	-31	5	-1.60	193842462	101416	94.88	1945	1945	1897	2520	1360	1942	1911.36	1.30	2127	1983	1962	1923	1902	1863	1973	1913	167	578	500	1160	1	1	33331845	637	-6.50	1.84	12	0.30	-294.00	1036.00	6250	20230801	-69.42	1620	20240426	17.96	2765	-30.89	20240112	1620	17.96	20240426	6250	-69.42	20230801	1620	17.96	20240426	0.52	N	389030	500	166 억	432583	N	N	0	N	N
52	20240523	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	-25	5	-1.29	127584696	66698	62.40	1945	1945	1900	2520	1360	1942	1912.87	1.30	6796	1983	1962	1923	1902	1863	1973	1913	167	578	500	1160	1	1	33331845	639	-6.52	1.85	12	0.20	-294.00	1036.00	6250	20230801	-69.33	1620	20240426	18.33	2765	-30.67	20240112	1620	18.33	20240426	6250	-69.33	20230801	1620	18.33	20240426	0.52	N	389030	500	166 억	432583	N	N	0	N	N
53	20240523	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1923	-19	5	-0.98	114491564	59838	55.98	1945	1945	1903	2520	1360	1942	1913.36	1.30	10940	1983	1962	1923	1902	1863	1973	1913	167	578	500	1160	1	1	33331845	641	-6.54	1.86	12	0.18	-294.00	1036.00	6250	20230801	-69.23	1620	20240426	18.70	2765	-30.45	20240112	1620	18.70	20240426	6250	-69.23	20230801	1620	18.70	20240426	0.52	N	389030	500	166 억	432583	N	N	0	N	N
54	20240523	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	-21	5	-1.08	105283564	55043	51.49	1945	1945	1903	2520	1360	1942	1912.75	1.30	11252	1983	1962	1923	1902	1863	1973	1913	167	578	500	1160	1	1	33331845	640	-6.53	1.85	12	0.17	-294.00	1036.00	6250	20230801	-69.26	1620	20240426	18.58	2765	-30.52	20240112	1620	18.58	20240426	6250	-69.26	20230801	1620	18.58	20240426	0.52	N	389030	500	166 억	432583	N	N	0	N	N
55	20240523	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	-15	5	-0.77	72937480	38089	35.63	1945	1945	1904	2520	1360	1942	1914.92	1.30	13519	1983	1962	1923	1902	1863	1973	1913	167	578	500	1160	1	1	33331845	642	-6.55	1.86	12	0.11	-294.00	1036.00	6250	20230801	-69.17	1620	20240426	18.95	2765	-30.31	20240112	1620	18.95	20240426	6250	-69.17	20230801	1620	18.95	20240426	0.52	N	389030	500	166 억	432583	N	N	0	N	N
56	20240523	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	-18	5	-0.93	45849881	23984	22.44	1945	1945	1904	2520	1360	1942	1911.69	1.30	9024	1983	1962	1923	1902	1863	1973	1913	167	578	500	1160	1	1	33331845	641	-6.54	1.86	12	0.07	-294.00	1036.00	6250	20230801	-69.22	1620	20240426	18.77	2765	-30.42	20240112	1620	18.77	20240426	6250	-69.22	20230801	1620	18.77	20240426	0.52	N	389030	500	166 억	432583	N	N	0	N	N
57	20240523	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-37	5	-1.91	21605189	11328	10.60	1945	1945	1904	2520	1360	1942	1907.24	1.30	5711	1983	1962	1923	1902	1863	1973	1913	167	578	500	1160	1	1	33331845	635	-6.48	1.84	12	0.03	-294.00	1036.00	6250	20230801	-69.52	1620	20240426	17.59	2765	-31.10	20240112	1620	17.59	20240426	6250	-69.52	20230801	1620	17.59	20240426	0.52	N	389030	500	166 억	432583	N	N	0	N	N
58	20240522	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	31	2	1.62	204340598	106871	136.43	1934	1944	1884	2480	1338	1911	1912.02	1.31	-5476	1967	1939	1918	1890	1869	1928	1879	167	569	500	1140	1	1	33331845	647	-6.61	1.87	12	0.32	-294.00	1036.00	6250	20230801	-68.93	1620	20240426	19.88	2765	-29.76	20240112	1620	19.88	20240426	6250	-68.93	20230801	1620	19.88	20240426	0.52	N	389030	500	166 억	438059	N	N	0	N	N
59	20240522	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	13	2	0.68	173557778	90951	116.11	1934	1934	1884	2480	1338	1911	1908.26	1.31	-11382	1967	1939	1918	1890	1869	1928	1879	167	569	500	1140	1	1	33331845	641	-6.54	1.86	12	0.27	-294.00	1036.00	6250	20230801	-69.22	1620	20240426	18.77	2765	-30.42	20240112	1620	18.77	20240426	6250	-69.22	20230801	1620	18.77	20240426	0.52	N	389030	500	166 억	438059	N	N	0	N	N
60	20240522	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	9	2	0.47	134192306	70494	89.99	1934	1934	1884	2480	1338	1911	1903.60	1.31	-8972	1967	1939	1918	1890	1869	1928	1879	167	569	500	1140	1	1	33331845	640	-6.53	1.85	12	0.21	-294.00	1036.00	6250	20230801	-69.28	1620	20240426	18.52	2765	-30.56	20240112	1620	18.52	20240426	6250	-69.28	20230801	1620	18.52	20240426	0.52	N	389030	500	166 억	438059	N	N	0	N	N
61	20240522	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	-13	5	-0.68	61366679	32278	41.21	1934	1934	1884	2480	1338	1911	1901.19	1.31	-7975	1967	1939	1918	1890	1869	1928	1879	167	569	500	1140	1	1	33331845	633	-6.46	1.83	12	0.10	-294.00	1036.00	6250	20230801	-69.63	1620	20240426	17.16	2765	-31.36	20240112	1620	17.16	20240426	6250	-69.63	20230801	1620	17.16	20240426	0.52	N	389030	500	166 억	438059	N	N	0	N	N
62	20240522	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-12	5	-0.63	58540293	30788	39.30	1934	1934	1884	2480	1338	1911	1901.40	1.31	-7001	1967	1939	1918	1890	1869	1928	1879	167	569	500	1140	1	1	33331845	633	-6.46	1.83	12	0.09	-294.00	1036.00	6250	20230801	-69.62	1620	20240426	17.22	2765	-31.32	20240112	1620	17.22	20240426	6250	-69.62	20230801	1620	17.22	20240426	0.52	N	389030	500	166 억	438059	N	N	0	N	N
63	20240522	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-18	5	-0.94	56194457	29551	37.72	1934	1934	1884	2480	1338	1911	1901.61	1.31	-6457	1967	1939	1918	1890	1869	1928	1879	167	569	500	1140	1	1	33331845	631	-6.44	1.83	12	0.09	-294.00	1036.00	6250	20230801	-69.71	1620	20240426	16.85	2765	-31.54	20240112	1620	16.85	20240426	6250	-69.71	20230801	1620	16.85	20240426	0.52	N	389030	500	166 억	438059	N	N	0	N	N
64	20240522	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-16	5	-0.84	51798765	27228	34.76	1934	1934	1884	2480	1338	1911	1902.41	1.31	-4827	1967	1939	1918	1890	1869	1928	1879	167	569	500	1140	1	1	33331845	632	-6.45	1.83	12	0.08	-294.00	1036.00	6250	20230801	-69.68	1620	20240426	16.98	2765	-31.46	20240112	1620	16.98	20240426	6250	-69.68	20230801	1620	16.98	20240426	0.52	N	389030	500	166 억	438059	N	N	0	N	N
65	20240522	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-1	5	-0.05	3187575	1667	2.13	1934	1934	1900	2480	1338	1911	1912.16	1.31	-1313	1967	1939	1918	1890	1869	1928	1879	167	569	500	1140	1	1	33331845	637	-6.50	1.84	12	0.01	-294.00	1036.00	6250	20230801	-69.44	1620	20240426	17.90	2765	-30.92	20240112	1620	17.90	20240426	6250	-69.44	20230801	1620	17.90	20240426	0.52	N	389030	500	166 억	438059	N	N	0	N	N
66	20240521	161106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	-6	5	-0.31	150398844	78334	98.23	1922	1946	1897	2490	1342	1917	1919.97	1.29	9054	1956	1936	1909	1889	1862	1946	1899	167	573	500	1150	1	1	33331845	637	-6.50	1.84	12	0.24	-294.00	1036.00	6250	20230801	-69.42	1620	20240426	17.96	2765	-30.89	20240112	1620	17.96	20240426	6250	-69.42	20230801	1620	17.96	20240426	0.52	N	389030	500	166 억	429000	N	N	0	N	N
67	20240521	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-7	5	-0.37	147251370	76684	96.16	1922	1946	1897	2490	1342	1917	1920.24	1.29	10112	1956	1936	1909	1889	1862	1946	1899	167	573	500	1150	1	1	33331845	637	-6.50	1.84	12	0.23	-294.00	1036.00	6250	20230801	-69.44	1620	20240426	17.90	2765	-30.92	20240112	1620	17.90	20240426	6250	-69.44	20230801	1620	17.90	20240426	0.52	N	389030	500	166 억	429000	N	N	0	N	N
68	20240521	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	-9	5	-0.47	138336793	72011	90.30	1922	1946	1897	2490	1342	1917	1921.05	1.29	13091	1956	1936	1909	1889	1862	1946	1899	167	573	500	1150	1	1	33331845	636	-6.49	1.84	12	0.22	-294.00	1036.00	6250	20230801	-69.47	1620	20240426	17.78	2765	-30.99	20240112	1620	17.78	20240426	6250	-69.47	20230801	1620	17.78	20240426	0.52	N	389030	500	166 억	429000	N	N	0	N	N
69	20240521	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-18	5	-0.94	130938847	68121	85.42	1922	1946	1897	2490	1342	1917	1922.15	1.29	12926	1956	1936	1909	1889	1862	1946	1899	167	573	500	1150	1	1	33331845	633	-6.46	1.83	12	0.20	-294.00	1036.00	6250	20230801	-69.62	1620	20240426	17.22	2765	-31.32	20240112	1620	17.22	20240426	6250	-69.62	20230801	1620	17.22	20240426	0.52	N	389030	500	166 억	429000	N	N	0	N	N
70	20240521	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-7	5	-0.37	116722879	60644	76.04	1922	1946	1897	2490	1342	1917	1924.72	1.29	12163	1956	1936	1909	1889	1862	1946	1899	167	573	500	1150	1	1	33331845	637	-6.50	1.84	12	0.18	-294.00	1036.00	6250	20230801	-69.44	1620	20240426	17.90	2765	-30.92	20240112	1620	17.90	20240426	6250	-69.44	20230801	1620	17.90	20240426	0.52	N	389030	500	166 억	429000	N	N	0	N	N
71	20240521	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	-6	5	-0.31	105924445	54966	68.92	1922	1946	1897	2490	1342	1917	1927.09	1.29	13159	1956	1936	1909	1889	1862	1946	1899	167	573	500	1150	1	1	33331845	637	-6.50	1.84	12	0.16	-294.00	1036.00	6250	20230801	-69.42	1620	20240426	17.96	2765	-30.89	20240112	1620	17.96	20240426	6250	-69.42	20230801	1620	17.96	20240426	0.52	N	389030	500	166 억	429000	N	N	0	N	N
72	20240521	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	29	2	1.51	85846291	44559	55.87	1922	1946	1897	2490	1342	1917	1926.58	1.29	14981	1956	1936	1909	1889	1862	1946	1899	167	573	500	1150	1	1	33331845	649	-6.62	1.88	12	0.13	-294.00	1036.00	6250	20230801	-68.86	1620	20240426	20.12	2765	-29.62	20240112	1620	20.12	20240426	6250	-68.86	20230801	1620	20.12	20240426	0.52	N	389030	500	166 억	429000	N	N	0	N	N
73	20240521	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	-19	5	-0.99	11247540	5926	7.43	1922	1922	1897	2490	1342	1917	1898.00	1.29	1357	1956	1936	1909	1889	1862	1946	1899	167	573	500	1150	1	1	33331845	633	-6.46	1.83	12	0.02	-294.00	1036.00	6250	20230801	-69.63	1620	20240426	17.16	2765	-31.36	20240112	1620	17.16	20240426	6250	-69.63	20230801	1620	17.16	20240426	0.52	N	389030	500	166 억	429000	N	N	0	N	N
74	20240517	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	23	2	1.21	285890049	149955	70.35	1907	1939	1861	2475	1335	1907	1906.51	1.42	-4474	1981	1944	1872	1835	1763	1962	1853	167	568	500	1140	1	1	33331845	643	-6.56	1.86	12	0.45	-294.00	1036.00	6250	20230801	-69.12	1620	20240426	19.14	2765	-30.20	20240112	1620	19.14	20240426	6250	-69.12	20230801	1620	19.14	20240426	0.53	N	389030	500	166 억	471709	N	N	928	N	N
75	20240517	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	22	2	1.15	239832054	126105	59.16	1907	1932	1861	2475	1335	1907	1901.84	1.42	-3379	1981	1944	1872	1835	1763	1962	1853	167	568	500	1140	1	1	33331845	643	-6.56	1.86	12	0.38	-294.00	1036.00	6250	20230801	-69.14	1620	20240426	19.07	2765	-30.24	20240112	1620	19.07	20240426	6250	-69.14	20230801	1620	19.07	20240426	0.53	N	389030	500	166 억	471709	N	N	0	N	N
76	20240517	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-26	5	-1.36	114681001	60788	28.52	1907	1928	1861	2475	1335	1907	1886.57	1.42	-6636	1981	1944	1872	1835	1763	1962	1853	167	568	500	1140	1	1	33331845	627	-6.40	1.82	12	0.18	-294.00	1036.00	6250	20230801	-69.90	1620	20240426	16.11	2765	-31.97	20240112	1620	16.11	20240426	6250	-69.90	20230801	1620	16.11	20240426	0.53	N	389030	500	166 억	471709	N	N	0	N	N
77	20240517	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-29	5	-1.52	97211892	51515	24.17	1907	1928	1861	2475	1335	1907	1887.06	1.42	-5508	1981	1944	1872	1835	1763	1962	1853	167	568	500	1140	1	1	33331845	626	-6.39	1.81	12	0.15	-294.00	1036.00	6250	20230801	-69.95	1620	20240426	15.93	2765	-32.08	20240112	1620	15.93	20240426	6250	-69.95	20230801	1620	15.93	20240426	0.53	N	389030	500	166 억	471709	N	N	0	N	N
78	20240517	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	-32	5	-1.68	69210395	36668	17.20	1907	1928	1861	2475	1335	1907	1887.49	1.42	-4758	1981	1944	1872	1835	1763	1962	1853	167	568	500	1140	1	1	33331845	625	-6.38	1.81	12	0.11	-294.00	1036.00	6250	20230801	-70.00	1620	20240426	15.74	2765	-32.19	20240112	1620	15.74	20240426	6250	-70.00	20230801	1620	15.74	20240426	0.53	N	389030	500	166 억	471709	N	N	0	N	N
79	20240517	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1876	-31	5	-1.63	64129430	33961	15.93	1907	1928	1861	2475	1335	1907	1888.33	1.42	-4919	1981	1944	1872	1835	1763	1962	1853	167	568	500	1140	1	1	33331845	625	-6.38	1.81	12	0.10	-294.00	1036.00	6250	20230801	-69.98	1620	20240426	15.80	2765	-32.15	20240112	1620	15.80	20240426	6250	-69.98	20230801	1620	15.80	20240426	0.53	N	389030	500	166 억	471709	N	N	0	N	N
80	20240517	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	-19	5	-1.00	48205290	25474	11.95	1907	1928	1861	2475	1335	1907	1892.33	1.42	-4490	1981	1944	1872	1835	1763	1962	1853	167	568	500	1140	1	1	33331845	629	-6.42	1.82	12	0.08	-294.00	1036.00	6250	20230801	-69.79	1620	20240426	16.54	2765	-31.72	20240112	1620	16.54	20240426	6250	-69.79	20230801	1620	16.54	20240426	0.53	N	389030	500	166 억	471709	N	N	0	N	N
81	20240517	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-8	5	-0.42	20468371	10717	5.03	1907	1928	1877	2475	1335	1907	1909.90	1.42	-6428	1981	1944	1872	1835	1763	1962	1853	167	568	500	1140	1	1	33331845	633	-6.46	1.83	12	0.03	-294.00	1036.00	6250	20230801	-69.62	1620	20240426	17.22	2765	-31.32	20240112	1620	17.22	20240426	6250	-69.62	20230801	1620	17.22	20240426	0.53	N	389030	500	166 억	471709	N	N	0	N	N
82	20240516	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	77	2	4.21	394358690	211087	331.39	1800	1909	1800	2375	1281	1830	1868.11	1.34	23672	1882	1855	1818	1791	1754	1869	1805	167	545	500	1090	1	1	33331845	636	-6.49	1.84	12	0.63	-294.00	1036.00	6250	20230801	-69.49	1620	20240426	17.72	2765	-31.03	20240112	1620	17.72	20240426	6250	-69.49	20230801	1620	17.72	20240426	0.53	N	389030	500	166 억	448057	N	N	0	N	N
83	20240516	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	78	2	4.26	375038700	200958	315.49	1800	1909	1800	2375	1281	1830	1866.25	1.34	24649	1882	1855	1818	1791	1754	1869	1805	167	545	500	1090	1	1	33331845	636	-6.49	1.84	12	0.60	-294.00	1036.00	6250	20230801	-69.47	1620	20240426	17.78	2765	-30.99	20240112	1620	17.78	20240426	6250	-69.47	20230801	1620	17.78	20240426	0.53	N	389030	500	166 억	448057	N	N	0	N	N
84	20240516	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	35	2	1.91	243604814	131595	206.60	1800	1900	1800	2375	1281	1830	1851.17	1.34	9619	1882	1855	1818	1791	1754	1869	1805	167	545	500	1090	1	1	33331845	622	-6.34	1.80	12	0.39	-294.00	1036.00	6250	20230801	-70.16	1620	20240426	15.12	2765	-32.55	20240112	1620	15.12	20240426	6250	-70.16	20230801	1620	15.12	20240426	0.53	N	389030	500	166 억	448057	N	N	0	N	N
85	20240516	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	37	2	2.02	235486602	127237	199.75	1800	1900	1800	2375	1281	1830	1850.77	1.34	10828	1882	1855	1818	1791	1754	1869	1805	167	545	500	1090	1	1	33331845	622	-6.35	1.80	12	0.38	-294.00	1036.00	6250	20230801	-70.13	1620	20240426	15.25	2765	-32.48	20240112	1620	15.25	20240426	6250	-70.13	20230801	1620	15.25	20240426	0.53	N	389030	500	166 억	448057	N	N	0	N	N
86	20240516	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	33	2	1.80	225447840	121837	191.28	1800	1900	1800	2375	1281	1830	1850.41	1.34	11413	1882	1855	1818	1791	1754	1869	1805	167	545	500	1090	1	1	33331845	621	-6.34	1.80	12	0.37	-294.00	1036.00	6250	20230801	-70.19	1620	20240426	15.00	2765	-32.62	20240112	1620	15.00	20240426	6250	-70.19	20230801	1620	15.00	20240426	0.53	N	389030	500	166 억	448057	N	N	0	N	N
87	20240516	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	60	2	3.28	178406368	96631	151.70	1800	1900	1800	2375	1281	1830	1846.26	1.34	12781	1882	1855	1818	1791	1754	1869	1805	167	545	500	1090	1	1	33331845	630	-6.43	1.82	12	0.29	-294.00	1036.00	6250	20230801	-69.76	1620	20240426	16.67	2765	-31.65	20240112	1620	16.67	20240426	6250	-69.76	20230801	1620	16.67	20240426	0.53	N	389030	500	166 억	448057	N	N	0	N	N
88	20240516	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	30	2	1.64	97162911	53275	83.64	1800	1860	1800	2375	1281	1830	1823.80	1.34	11066	1882	1855	1818	1791	1754	1869	1805	167	545	500	1090	1	1	33331845	620	-6.33	1.80	12	0.16	-294.00	1036.00	6250	20230801	-70.24	1620	20240426	14.81	2765	-32.73	20240112	1620	14.81	20240426	6250	-70.24	20230801	1620	14.81	20240426	0.53	N	389030	500	166 억	448057	N	N	0	N	N
89	20240516	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	-26	5	-1.42	6095596	3384	5.31	1800	1824	1800	2375	1281	1830	1801.30	1.34	250	1882	1855	1818	1791	1754	1869	1805	167	545	500	1090	1	1	33331845	601	-6.14	1.74	12	0.01	-294.00	1036.00	6250	20230801	-71.14	1620	20240426	11.36	2765	-34.76	20240112	1620	11.36	20240426	6250	-71.14	20230801	1620	11.36	20240426	0.53	N	389030	500	166 억	448057	N	N	0	N	N
90	20240514	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	30	2	1.67	115649083	63697	52.82	1781	1845	1781	2340	1260	1800	1815.57	1.40	-17755	1905	1852	1806	1753	1707	1829	1730	167	540	500	1080	1	1	33331845	610	-6.22	1.77	12	0.19	-294.00	1036.00	6250	20230801	-70.72	1620	20240426	12.96	2765	-33.82	20240112	1620	12.96	20240426	6250	-70.72	20230801	1620	12.96	20240426	0.52	N	389030	500	166 억	465783	N	N	0	N	N
91	20240514	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	24	2	1.33	94790860	52273	43.35	1781	1845	1781	2340	1260	1800	1813.38	1.40	-18896	1905	1852	1806	1753	1707	1829	1730	167	540	500	1080	1	1	33331845	608	-6.20	1.76	12	0.16	-294.00	1036.00	6250	20230801	-70.82	1620	20240426	12.59	2765	-34.03	20240112	1620	12.59	20240426	6250	-70.82	20230801	1620	12.59	20240426	0.52	N	389030	500	166 억	465783	N	N	0	N	N
92	20240514	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	6	2	0.33	58477819	32293	26.78	1781	1845	1781	2340	1260	1800	1810.85	1.40	-11226	1905	1852	1806	1753	1707	1829	1730	167	540	500	1080	1	1	33331845	602	-6.14	1.74	12	0.10	-294.00	1036.00	6250	20230801	-71.10	1620	20240426	11.48	2765	-34.68	20240112	1620	11.48	20240426	6250	-71.10	20230801	1620	11.48	20240426	0.52	N	389030	500	166 억	465783	N	N	0	N	N
93	20240514	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	0	3	0.00	56325926	31101	25.79	1781	1845	1781	2340	1260	1800	1811.06	1.40	-10491	1905	1852	1806	1753	1707	1829	1730	167	540	500	1080	1	1	33331845	600	-6.12	1.74	12	0.09	-294.00	1036.00	6250	20230801	-71.20	1620	20240426	11.11	2765	-34.90	20240112	1620	11.11	20240426	6250	-71.20	20230801	1620	11.11	20240426	0.52	N	389030	500	166 억	465783	N	N	0	N	N
94	20240514	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	10	2	0.56	47344581	26111	21.65	1781	1845	1781	2340	1260	1800	1813.20	1.40	-12203	1905	1852	1806	1753	1707	1829	1730	167	540	500	1080	1	1	33331845	603	-6.16	1.75	12	0.08	-294.00	1036.00	6250	20230801	-71.04	1620	20240426	11.73	2765	-34.54	20240112	1620	11.73	20240426	6250	-71.04	20230801	1620	11.73	20240426	0.52	N	389030	500	166 억	465783	N	N	0	N	N
95	20240514	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	30	2	1.67	36353389	20081	16.65	1781	1845	1781	2340	1260	1800	1810.34	1.40	-9134	1905	1852	1806	1753	1707	1829	1730	167	540	500	1080	1	1	33331845	610	-6.22	1.77	12	0.06	-294.00	1036.00	6250	20230801	-70.72	1620	20240426	12.96	2765	-33.82	20240112	1620	12.96	20240426	6250	-70.72	20230801	1620	12.96	20240426	0.52	N	389030	500	166 억	465783	N	N	0	N	N
96	20240514	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	10	2	0.56	18115859	10010	8.30	1781	1845	1781	2340	1260	1800	1809.78	1.40	-7016	1905	1852	1806	1753	1707	1829	1730	167	540	500	1080	1	1	33331845	603	-6.16	1.75	12	0.03	-294.00	1036.00	6250	20230801	-71.04	1620	20240426	11.73	2765	-34.54	20240112	1620	11.73	20240426	6250	-71.04	20230801	1620	11.73	20240426	0.52	N	389030	500	166 억	465783	N	N	0	N	N
97	20240514	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	17	2	0.94	3861487	2144	1.78	1781	1825	1781	2340	1260	1800	1801.07	1.40	-750	1905	1852	1806	1753	1707	1829	1730	167	540	500	1080	1	1	33331845	606	-6.18	1.75	12	0.01	-294.00	1036.00	6250	20230801	-70.93	1620	20240426	12.16	2765	-34.29	20240112	1620	12.16	20240426	6250	-70.93	20230801	1620	12.16	20240426	0.52	N	389030	500	166 억	465783	N	N	0	N	N
98	20240513	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-36	5	-1.96	215633199	120094	108.45	1806	1859	1760	2385	1286	1836	1795.54	1.43	-9081	1913	1874	1848	1809	1783	1861	1796	167	549	500	1100	1	1	33331845	600	-6.12	1.74	12	0.36	-294.00	1036.00	6250	20230801	-71.20	1620	20240426	11.11	2765	-34.90	20240112	1620	11.11	20240426	6250	-71.20	20230801	1620	11.11	20240426	0.52	N	389030	500	166 억	475842	N	N	0	N	N
99	20240513	151107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	-41	5	-2.23	207026739	115307	104.13	1806	1859	1760	2385	1286	1836	1795.44	1.43	-8394	1913	1874	1848	1809	1783	1861	1796	167	549	500	1100	1	1	33331845	598	-6.11	1.73	12	0.35	-294.00	1036.00	6250	20230801	-71.28	1620	20240426	10.80	2765	-35.08	20240112	1620	10.80	20240426	6250	-71.28	20230801	1620	10.80	20240426	0.52	N	389030	500	166 억	475842	N	N	0	N	N
100	20240513	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-61	5	-3.32	187182762	104214	94.11	1806	1859	1760	2385	1286	1836	1796.14	1.43	-3817	1913	1874	1848	1809	1783	1861	1796	167	549	500	1100	1	1	33331845	592	-6.04	1.71	12	0.31	-294.00	1036.00	6250	20230801	-71.60	1620	20240426	9.57	2765	-35.80	20240112	1620	9.57	20240426	6250	-71.60	20230801	1620	9.57	20240426	0.52	N	389030	500	166 억	475842	N	N	0	N	N
101	20240513	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	-47	5	-2.56	146665672	81345	73.46	1806	1859	1760	2385	1286	1836	1803.01	1.43	-13299	1913	1874	1848	1809	1783	1861	1796	167	549	500	1100	1	1	33331845	596	-6.09	1.73	12	0.24	-294.00	1036.00	6250	20230801	-71.38	1620	20240426	10.43	2765	-35.30	20240112	1620	10.43	20240426	6250	-71.38	20230801	1620	10.43	20240426	0.52	N	389030	500	166 억	475842	N	N	0	N	N
102	20240513	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	-34	5	-1.85	87760374	48369	43.68	1806	1859	1802	2385	1286	1836	1814.39	1.43	-11766	1913	1874	1848	1809	1783	1861	1796	167	549	500	1100	1	1	33331845	601	-6.13	1.74	12	0.15	-294.00	1036.00	6250	20230801	-71.17	1620	20240426	11.23	2765	-34.83	20240112	1620	11.23	20240426	6250	-71.17	20230801	1620	11.23	20240426	0.52	N	389030	500	166 억	475842	N	N	0	N	N
103	20240513	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	-25	5	-1.36	73396031	40415	36.50	1806	1859	1806	2385	1286	1836	1816.06	1.43	-10238	1913	1874	1848	1809	1783	1861	1796	167	549	500	1100	1	1	33331845	604	-6.16	1.75	12	0.12	-294.00	1036.00	6250	20230801	-71.02	1620	20240426	11.79	2765	-34.50	20240112	1620	11.79	20240426	6250	-71.02	20230801	1620	11.79	20240426	0.52	N	389030	500	166 억	475842	N	N	0	N	N
104	20240513	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	-6	5	-0.33	40606309	22319	20.16	1806	1859	1806	2385	1286	1836	1819.36	1.43	-2556	1913	1874	1848	1809	1783	1861	1796	167	549	500	1100	1	1	33331845	610	-6.22	1.77	12	0.07	-294.00	1036.00	6250	20230801	-70.72	1620	20240426	12.96	2765	-33.82	20240112	1620	12.96	20240426	6250	-70.72	20230801	1620	12.96	20240426	0.52	N	389030	500	166 억	475842	N	N	0	N	N
105	20240513	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1808	-28	5	-1.53	21804710	12046	10.88	1806	1838	1806	2385	1286	1836	1810.12	1.43	-1145	1913	1874	1848	1809	1783	1861	1796	167	549	500	1100	1	1	33331845	603	-6.15	1.75	12	0.04	-294.00	1036.00	6250	20230801	-71.07	1620	20240426	11.60	2765	-34.61	20240112	1620	11.60	20240426	6250	-71.07	20230801	1620	11.60	20240426	0.52	N	389030	500	166 억	475842	N	N	0	N	N
106	20240510	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1836	-51	5	-2.70	204552346	110632	53.46	1870	1887	1822	2450	1321	1887	1848.95	1.52	-25132	1974	1930	1890	1846	1806	1910	1826	167	563	500	1130	1	1	33331845	612	-6.24	1.77	12	0.33	-294.00	1036.00	6250	20230801	-70.62	1620	20240426	13.33	2765	-33.60	20240112	1620	13.33	20240426	6250	-70.62	20230801	1620	13.33	20240426	0.61	N	389030	500	166 억	505352	N	N	0	N	N
107	20240510	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	-45	5	-2.38	190338264	102889	49.72	1870	1887	1822	2450	1321	1887	1849.94	1.52	-22533	1974	1930	1890	1846	1806	1910	1826	167	563	500	1130	1	1	33331845	614	-6.27	1.78	12	0.31	-294.00	1036.00	6250	20230801	-70.53	1620	20240426	13.70	2765	-33.38	20240112	1620	13.70	20240426	6250	-70.53	20230801	1620	13.70	20240426	0.61	N	389030	500	166 억	505352	N	N	0	N	N
108	20240510	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1843	-44	5	-2.33	166240827	89729	43.36	1870	1887	1830	2450	1321	1887	1852.70	1.52	-14551	1974	1930	1890	1846	1806	1910	1826	167	563	500	1130	1	1	33331845	614	-6.27	1.78	12	0.27	-294.00	1036.00	6250	20230801	-70.51	1620	20240426	13.77	2765	-33.35	20240112	1620	13.77	20240426	6250	-70.51	20230801	1620	13.77	20240426	0.61	N	389030	500	166 억	505352	N	N	0	N	N
109	20240510	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	-39	5	-2.07	143131112	77129	37.27	1870	1887	1839	2450	1321	1887	1855.74	1.52	-7855	1974	1930	1890	1846	1806	1910	1826	167	563	500	1130	1	1	33331845	616	-6.29	1.78	12	0.23	-294.00	1036.00	6250	20230801	-70.43	1620	20240426	14.07	2765	-33.16	20240112	1620	14.07	20240426	6250	-70.43	20230801	1620	14.07	20240426	0.61	N	389030	500	166 억	505352	N	N	0	N	N
110	20240510	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	-35	5	-1.85	131407058	70762	34.20	1870	1887	1840	2450	1321	1887	1857.03	1.52	-4350	1974	1930	1890	1846	1806	1910	1826	167	563	500	1130	1	1	33331845	617	-6.30	1.79	12	0.21	-294.00	1036.00	6250	20230801	-70.37	1620	20240426	14.32	2765	-33.02	20240112	1620	14.32	20240426	6250	-70.37	20230801	1620	14.32	20240426	0.61	N	389030	500	166 억	505352	N	N	0	N	N
111	20240510	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	-30	5	-1.59	93697817	50341	24.33	1870	1887	1850	2450	1321	1887	1861.26	1.52	-3050	1974	1930	1890	1846	1806	1910	1826	167	563	500	1130	1	1	33331845	619	-6.32	1.79	12	0.15	-294.00	1036.00	6250	20230801	-70.29	1620	20240426	14.63	2765	-32.84	20240112	1620	14.63	20240426	6250	-70.29	20230801	1620	14.63	20240426	0.61	N	389030	500	166 억	505352	N	N	0	N	N
112	20240510	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-15	5	-0.79	38649397	20667	9.99	1870	1887	1861	2450	1321	1887	1870.10	1.52	-8988	1974	1930	1890	1846	1806	1910	1826	167	563	500	1130	1	1	33331845	624	-6.37	1.81	12	0.06	-294.00	1036.00	6250	20230801	-70.05	1620	20240426	15.56	2765	-32.30	20240112	1620	15.56	20240426	6250	-70.05	20230801	1620	15.56	20240426	0.61	N	389030	500	166 억	505352	N	N	0	N	N
113	20240510	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1887	0	3	0.00	4851388	2597	1.25	1870	1887	1861	2450	1321	1887	1868.07	1.52	-492	1974	1930	1890	1846	1806	1910	1826	167	563	500	1130	1	1	33331845	629	-6.42	1.82	12	0.01	-294.00	1036.00	6250	20230801	-69.81	1620	20240426	16.48	2765	-31.75	20240112	1620	16.48	20240426	6250	-69.81	20230801	1620	16.48	20240426	0.61	N	389030	500	166 억	505352	N	N	0	N	N
114	20240509	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1887	-56	5	-2.88	388619571	206712	27.29	1929	1934	1850	2525	1361	1943	1880.00	1.77	-89267	2088	2015	1888	1815	1688	2052	1852	167	582	500	1160	1	1	33331845	629	-6.42	1.82	12	0.62	-294.00	1036.00	6250	20230801	-69.81	1620	20240426	16.48	2765	-31.75	20240112	1620	16.48	20240426	6250	-69.81	20230801	1620	16.48	20240426	0.65	N	389030	500	166 억	591570	N	N	464	N	N
115	20240509	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-62	5	-3.19	364397756	193883	25.60	1929	1934	1850	2525	1361	1943	1879.47	1.77	-81345	2088	2015	1888	1815	1688	2052	1852	167	582	500	1160	1	1	33331845	627	-6.40	1.82	12	0.58	-294.00	1036.00	6250	20230801	-69.90	1620	20240426	16.11	2765	-31.97	20240112	1620	16.11	20240426	6250	-69.90	20230801	1620	16.11	20240426	0.65	N	389030	500	166 억	591570	N	N	464	N	N
116	20240509	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-81	5	-4.17	315113469	167410	22.10	1929	1934	1850	2525	1361	1943	1882.29	1.77	-68501	2088	2015	1888	1815	1688	2052	1852	167	582	500	1160	1	1	33331845	621	-6.33	1.80	12	0.50	-294.00	1036.00	6250	20230801	-70.21	1620	20240426	14.94	2765	-32.66	20240112	1620	14.94	20240426	6250	-70.21	20230801	1620	14.94	20240426	0.65	N	389030	500	166 억	591570	N	N	464	N	N
117	20240509	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-82	5	-4.22	297027343	157690	20.82	1929	1934	1850	2525	1361	1943	1883.62	1.77	-61508	2088	2015	1888	1815	1688	2052	1852	167	582	500	1160	1	1	33331845	620	-6.33	1.80	12	0.47	-294.00	1036.00	6250	20230801	-70.22	1620	20240426	14.88	2765	-32.69	20240112	1620	14.88	20240426	6250	-70.22	20230801	1620	14.88	20240426	0.65	N	389030	500	166 억	591570	N	N	464	N	N
118	20240509	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	-85	5	-4.37	289158484	153466	20.26	1929	1934	1850	2525	1361	1943	1884.19	1.77	-59122	2088	2015	1888	1815	1688	2052	1852	167	582	500	1160	1	1	33331845	619	-6.32	1.79	12	0.46	-294.00	1036.00	6250	20230801	-70.27	1620	20240426	14.69	2765	-32.80	20240112	1620	14.69	20240426	6250	-70.27	20230801	1620	14.69	20240426	0.65	N	389030	500	166 억	591570	N	N	464	N	N
119	20240509	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-82	5	-4.22	272381059	144453	19.07	1929	1934	1850	2525	1361	1943	1885.60	1.77	-54439	2088	2015	1888	1815	1688	2052	1852	167	582	500	1160	1	1	33331845	620	-6.33	1.80	12	0.43	-294.00	1036.00	6250	20230801	-70.22	1620	20240426	14.88	2765	-32.69	20240112	1620	14.88	20240426	6250	-70.22	20230801	1620	14.88	20240426	0.65	N	389030	500	166 억	591570	N	N	464	N	N
120	20240509	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-73	5	-3.76	208010329	110069	14.53	1929	1934	1864	2525	1361	1943	1889.82	1.77	-33372	2088	2015	1888	1815	1688	2052	1852	167	582	500	1160	1	1	33331845	623	-6.36	1.81	12	0.33	-294.00	1036.00	6250	20230801	-70.08	1620	20240426	15.43	2765	-32.37	20240112	1620	15.43	20240426	6250	-70.08	20230801	1620	15.43	20240426	0.65	N	389030	500	166 억	591570	N	N	464	N	N
121	20240509	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	-15	5	-0.77	28629038	14897	1.97	1929	1934	1911	2525	1361	1943	1921.80	1.77	5467	2088	2015	1888	1815	1688	2052	1852	167	582	500	1160	1	1	33331845	643	-6.56	1.86	12	0.04	-294.00	1036.00	6250	20230801	-69.15	1620	20240426	19.01	2765	-30.27	20240112	1620	19.01	20240426	6250	-69.15	20230801	1620	19.01	20240426	0.65	N	389030	500	166 억	591570	N	N	464	N	N
122	20240508	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1943	148	2	8.25	1448728403	756776	469.79	1800	1961	1761	2330	1257	1795	1914.32	1.68	34093	1847	1821	1771	1745	1695	1834	1758	167	535	500	1070	1	1	33331845	648	-6.61	1.88	12	2.27	-294.00	1036.00	6250	20230801	-68.91	1620	20240426	19.94	2765	-29.73	20240112	1620	19.94	20240426	6250	-68.91	20230801	1620	19.94	20240426	0.65	N	389030	500	166 억	560050	N	N	464	N	N
123	20240508	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	136	2	7.58	1399126590	731129	453.87	1800	1961	1761	2330	1257	1795	1913.65	1.68	35419	1847	1821	1771	1745	1695	1834	1758	167	535	500	1070	1	1	33331845	644	-6.57	1.86	12	2.19	-294.00	1036.00	6250	20230801	-69.10	1620	20240426	19.20	2765	-30.16	20240112	1620	19.20	20240426	6250	-69.10	20230801	1620	19.20	20240426	0.65	N	389030	500	166 억	560050	N	N	0	N	N
124	20240508	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	142	2	7.91	1314734088	687178	426.58	1800	1961	1761	2330	1257	1795	1913.24	1.68	30167	1847	1821	1771	1745	1695	1834	1758	167	535	500	1070	1	1	33331845	646	-6.59	1.87	12	2.06	-294.00	1036.00	6250	20230801	-69.01	1620	20240426	19.57	2765	-29.95	20240112	1620	19.57	20240426	6250	-69.01	20230801	1620	19.57	20240426	0.65	N	389030	500	166 억	560050	N	N	0	N	N
125	20240508	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	98	2	5.46	1188942788	621672	385.92	1800	1961	1761	2330	1257	1795	1912.49	1.68	6586	1847	1821	1771	1745	1695	1834	1758	167	535	500	1070	1	1	33331845	631	-6.44	1.83	12	1.87	-294.00	1036.00	6250	20230801	-69.71	1620	20240426	16.85	2765	-31.54	20240112	1620	16.85	20240426	6250	-69.71	20230801	1620	16.85	20240426	0.65	N	389030	500	166 억	560050	N	N	0	N	N
126	20240508	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1894	99	2	5.52	1149094100	600580	372.82	1800	1961	1761	2330	1257	1795	1913.31	1.68	9035	1847	1821	1771	1745	1695	1834	1758	167	535	500	1070	1	1	33331845	631	-6.44	1.83	12	1.80	-294.00	1036.00	6250	20230801	-69.70	1620	20240426	16.91	2765	-31.50	20240112	1620	16.91	20240426	6250	-69.70	20230801	1620	16.91	20240426	0.65	N	389030	500	166 억	560050	N	N	0	N	N
127	20240508	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	130	2	7.24	1080176636	564171	350.22	1800	1961	1761	2330	1257	1795	1914.63	1.68	3119	1847	1821	1771	1745	1695	1834	1758	167	535	500	1070	1	1	33331845	642	-6.55	1.86	12	1.69	-294.00	1036.00	6250	20230801	-69.20	1620	20240426	18.83	2765	-30.38	20240112	1620	18.83	20240426	6250	-69.20	20230801	1620	18.83	20240426	0.65	N	389030	500	166 억	560050	N	N	0	N	N
128	20240508	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	136	2	7.58	685086815	360556	223.82	1800	1946	1761	2330	1257	1795	1900.08	1.68	11478	1847	1821	1771	1745	1695	1834	1758	167	535	500	1070	1	1	33331845	644	-6.57	1.86	12	1.08	-294.00	1036.00	6250	20230801	-69.10	1620	20240426	19.20	2765	-30.16	20240112	1620	19.20	20240426	6250	-69.10	20230801	1620	19.20	20240426	0.65	N	389030	500	166 억	560050	N	N	0	N	N
129	20240508	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	75	2	4.18	129047761	69907	43.40	1800	1892	1761	2330	1257	1795	1845.99	1.68	11001	1847	1821	1771	1745	1695	1834	1758	167	535	500	1070	1	1	33331845	623	-6.36	1.81	12	0.21	-294.00	1036.00	6250	20230801	-70.08	1620	20240426	15.43	2765	-32.37	20240112	1620	15.43	20240426	6250	-70.08	20230801	1620	15.43	20240426	0.65	N	389030	500	166 억	560050	N	N	0	N	N
130	20240503	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-8	5	-0.46	57295914	33287	76.07	1738	1759	1706	2255	1217	1738	1721.27	1.66	-11544	1774	1756	1734	1716	1694	1765	1725	167	517	500	1040	1	1	33331845	577	-5.88	1.67	12	0.10	-294.00	1036.00	6250	20230801	-72.32	1620	20240426	6.79	2765	-37.43	20240112	1620	6.79	20240426	6250	-72.32	20230801	1620	6.79	20240426	0.65	N	389030	500	166 억	554260	N	N	0	N	N
131	20240503	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	-22	5	-1.27	46670914	27135	62.01	1738	1759	1706	2255	1217	1738	1719.95	1.66	-11526	1774	1756	1734	1716	1694	1765	1725	167	517	500	1040	1	1	33331845	572	-5.84	1.66	12	0.08	-294.00	1036.00	6250	20230801	-72.54	1620	20240426	5.93	2765	-37.94	20240112	1620	5.93	20240426	6250	-72.54	20230801	1620	5.93	20240426	0.65	N	389030	500	166 억	554260	N	N	0	N	N
132	20240503	141043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-14	5	-0.81	33092475	19218	43.92	1738	1759	1710	2255	1217	1738	1721.95	1.66	-8968	1774	1756	1734	1716	1694	1765	1725	167	517	500	1040	1	1	33331845	575	-5.86	1.66	12	0.06	-294.00	1036.00	6250	20230801	-72.42	1620	20240426	6.42	2765	-37.65	20240112	1620	6.42	20240426	6250	-72.42	20230801	1620	6.42	20240426	0.65	N	389030	500	166 억	554260	N	N	0	N	N
133	20240503	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	-19	5	-1.09	26264765	15245	34.84	1738	1759	1710	2255	1217	1738	1722.84	1.66	-7584	1774	1756	1734	1716	1694	1765	1725	167	517	500	1040	1	1	33331845	573	-5.85	1.66	12	0.05	-294.00	1036.00	6250	20230801	-72.50	1620	20240426	6.11	2765	-37.83	20240112	1620	6.11	20240426	6250	-72.50	20230801	1620	6.11	20240426	0.65	N	389030	500	166 억	554260	N	N	0	N	N
134	20240503	121039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	-16	5	-0.92	23987126	13921	31.81	1738	1759	1710	2255	1217	1738	1723.09	1.66	-7094	1774	1756	1734	1716	1694	1765	1725	167	517	500	1040	1	1	33331845	574	-5.86	1.66	12	0.04	-294.00	1036.00	6250	20230801	-72.45	1620	20240426	6.30	2765	-37.72	20240112	1620	6.30	20240426	6250	-72.45	20230801	1620	6.30	20240426	0.65	N	389030	500	166 억	554260	N	N	0	N	N
135	20240503	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	-12	5	-0.69	22539615	13078	29.89	1738	1759	1710	2255	1217	1738	1723.48	1.66	-6820	1774	1756	1734	1716	1694	1765	1725	167	517	500	1040	1	1	33331845	575	-5.87	1.67	12	0.04	-294.00	1036.00	6250	20230801	-72.38	1620	20240426	6.54	2765	-37.58	20240112	1620	6.54	20240426	6250	-72.38	20230801	1620	6.54	20240426	0.65	N	389030	500	166 억	554260	N	N	0	N	N
136	20240503	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	2	2	0.12	7288707	4210	9.62	1738	1759	1726	2255	1217	1738	1731.28	1.66	-2225	1774	1756	1734	1716	1694	1765	1725	167	517	500	1040	1	1	33331845	580	-5.92	1.68	12	0.01	-294.00	1036.00	6250	20230801	-72.16	1620	20240426	7.41	2765	-37.07	20240112	1620	7.41	20240426	6250	-72.16	20230801	1620	7.41	20240426	0.65	N	389030	500	166 억	554260	N	N	0	N	N
137	20240503	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-9	5	-0.52	463001	265	0.61	1738	1759	1729	2255	1217	1738	1747.17	1.66	-47	1774	1756	1734	1716	1694	1765	1725	167	517	500	1040	1	1	33331845	576	-5.88	1.67	12	0.00	-294.00	1036.00	6250	20230801	-72.34	1620	20240426	6.73	2765	-37.47	20240112	1620	6.73	20240426	6250	-72.34	20230801	1620	6.73	20240426	0.65	N	389030	500	166 억	554260	N	N	0	N	N
138	20240502	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	6	2	0.35	75453802	43749	69.28	1715	1752	1712	2250	1213	1732	1724.69	1.68	-6413	1789	1760	1730	1701	1671	1745	1686	167	518	500	1030	1	1	33331845	579	-5.91	1.68	12	0.13	-294.00	1036.00	6250	20230801	-72.19	1620	20240426	7.28	2765	-37.14	20240112	1620	7.28	20240426	6250	-72.19	20230801	1620	7.28	20240426	0.65	N	389030	500	166 억	560382	N	N	0	N	N
139	20240502	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	-9	5	-0.52	61201576	35487	56.20	1715	1752	1714	2250	1213	1732	1724.62	1.68	-4242	1789	1760	1730	1701	1671	1745	1686	167	518	500	1030	1	1	33331845	574	-5.86	1.66	12	0.11	-294.00	1036.00	6250	20230801	-72.43	1620	20240426	6.36	2765	-37.69	20240112	1620	6.36	20240426	6250	-72.43	20230801	1620	6.36	20240426	0.65	N	389030	500	166 억	560382	N	N	0	N	N
140	20240502	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-11	5	-0.64	48085846	27848	44.10	1715	1752	1714	2250	1213	1732	1726.73	1.68	-3561	1789	1760	1730	1701	1671	1745	1686	167	518	500	1030	1	1	33331845	574	-5.85	1.66	12	0.08	-294.00	1036.00	6250	20230801	-72.46	1620	20240426	6.23	2765	-37.76	20240112	1620	6.23	20240426	6250	-72.46	20230801	1620	6.23	20240426	0.65	N	389030	500	166 억	560382	N	N	0	N	N
141	20240502	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-3	5	-0.17	36632777	21208	33.59	1715	1752	1714	2250	1213	1732	1727.31	1.68	-623	1789	1760	1730	1701	1671	1745	1686	167	518	500	1030	1	1	33331845	576	-5.88	1.67	12	0.06	-294.00	1036.00	6250	20230801	-72.34	1620	20240426	6.73	2765	-37.47	20240112	1620	6.73	20240426	6250	-72.34	20230801	1620	6.73	20240426	0.65	N	389030	500	166 억	560382	N	N	0	N	N
142	20240502	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	-7	5	-0.40	26736246	15447	24.46	1715	1752	1715	2250	1213	1732	1730.84	1.68	1901	1789	1760	1730	1701	1671	1745	1686	167	518	500	1030	1	1	33331845	575	-5.87	1.67	12	0.05	-294.00	1036.00	6250	20230801	-72.40	1620	20240426	6.48	2765	-37.61	20240112	1620	6.48	20240426	6250	-72.40	20230801	1620	6.48	20240426	0.65	N	389030	500	166 억	560382	N	N	0	N	N
143	20240502	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-2	5	-0.12	24921852	14394	22.80	1715	1752	1715	2250	1213	1732	1731.41	1.68	2190	1789	1760	1730	1701	1671	1745	1686	167	518	500	1030	1	1	33331845	577	-5.88	1.67	12	0.04	-294.00	1036.00	6250	20230801	-72.32	1620	20240426	6.79	2765	-37.43	20240112	1620	6.79	20240426	6250	-72.32	20230801	1620	6.79	20240426	0.65	N	389030	500	166 억	560382	N	N	0	N	N
144	20240502	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	7	2	0.40	21706455	12533	19.85	1715	1752	1715	2250	1213	1732	1731.94	1.68	2706	1789	1760	1730	1701	1671	1745	1686	167	518	500	1030	1	1	33331845	580	-5.91	1.68	12	0.04	-294.00	1036.00	6250	20230801	-72.18	1620	20240426	7.35	2765	-37.11	20240112	1620	7.35	20240426	6250	-72.18	20230801	1620	7.35	20240426	0.65	N	389030	500	166 억	560382	N	N	0	N	N
145	20240502	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	20	2	1.15	12258776	7090	11.23	1715	1752	1715	2250	1213	1732	1729.02	1.68	5346	1789	1760	1730	1701	1671	1745	1686	167	518	500	1030	1	1	33331845	584	-5.96	1.69	12	0.02	-294.00	1036.00	6250	20230801	-71.97	1620	20240426	8.15	2765	-36.64	20240112	1620	8.15	20240426	6250	-71.97	20230801	1620	8.15	20240426	0.65	N	389030	500	166 억	560382	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History