KissMeData/089600/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

64 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	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	160731	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17620	-190	5	-1.07	500593800	28322	37.84	17650	17810	17620	23150	12470	17810	17675.22	5.74	3352	18563	18186	17923	17546	17283	18055	17415	60	5340	500	13170	10	1	11568163	2038	12.19	0.92	12	0.24	1445.00	19122.00	26800	20240124	-34.25	17620	20240531	0.00	26800	-34.25	20240124	17620	0.00	20240531	26800	-34.25	20240124	17620	0.00	20240531	1.03	N	089600	500	59 억	663884	N	N	0	N	N
3	20240531	150727	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17640	-170	5	-0.95	471706920	26683	35.65	17650	17810	17630	23150	12470	17810	17678.18	5.74	3489	18563	18186	17923	17546	17283	18055	17415	60	5340	500	13170	10	1	11568163	2041	12.21	0.92	12	0.23	1445.00	19122.00	26800	20240124	-34.18	17630	20240531	0.06	26800	-34.18	20240124	17630	0.06	20240531	26800	-34.18	20240124	17630	0.06	20240531	1.03	N	089600	500	59 억	663884	N	N	0	N	N
4	20240531	140727	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17650	-160	5	-0.90	384610240	21746	29.06	17650	17810	17650	23150	12470	17810	17686.48	5.74	2796	18563	18186	17923	17546	17283	18055	17415	60	5340	500	13170	10	1	11568163	2042	12.21	0.92	12	0.19	1445.00	19122.00	26800	20240124	-34.14	17650	20240531	0.00	26800	-34.14	20240124	17650	0.00	20240531	26800	-34.14	20240124	17650	0.00	20240531	1.03	N	089600	500	59 억	663884	N	N	0	N	N
5	20240531	130732	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17660	-150	5	-0.84	299064230	16903	22.58	17650	17810	17650	23150	12470	17810	17692.97	5.74	2107	18563	18186	17923	17546	17283	18055	17415	60	5340	500	13170	10	1	11568163	2043	12.22	0.92	12	0.15	1445.00	19122.00	26800	20240124	-34.10	17650	20240531	0.06	26800	-34.10	20240124	17650	0.06	20240531	26800	-34.10	20240124	17650	0.06	20240531	1.03	N	089600	500	59 억	663884	N	N	0	N	N
6	20240531	120736	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17670	-140	5	-0.79	252500840	14269	19.07	17650	17810	17650	23150	12470	17810	17695.76	5.74	1568	18563	18186	17923	17546	17283	18055	17415	60	5340	500	13170	10	1	11568163	2044	12.23	0.92	12	0.12	1445.00	19122.00	26800	20240124	-34.07	17650	20240531	0.11	26800	-34.07	20240124	17650	0.11	20240531	26800	-34.07	20240124	17650	0.11	20240531	1.03	N	089600	500	59 억	663884	N	N	0	N	N
7	20240531	110731	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17690	-120	5	-0.67	200650360	11335	15.15	17650	17810	17650	23150	12470	17810	17701.84	5.74	1026	18563	18186	17923	17546	17283	18055	17415	60	5340	500	13170	10	1	11568163	2046	12.24	0.93	12	0.10	1445.00	19122.00	26800	20240124	-33.99	17650	20240531	0.23	26800	-33.99	20240124	17650	0.23	20240531	26800	-33.99	20240124	17650	0.23	20240531	1.03	N	089600	500	59 억	663884	N	N	0	N	N
8	20240531	100733	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17760	-50	5	-0.28	117216960	6628	8.86	17650	17800	17650	23150	12470	17810	17685.12	5.74	-31	18563	18186	17923	17546	17283	18055	17415	60	5340	500	13170	10	1	11568163	2055	12.29	0.93	12	0.06	1445.00	19122.00	26800	20240124	-33.73	17650	20240531	0.62	26800	-33.73	20240124	17650	0.62	20240531	26800	-33.73	20240124	17650	0.62	20240531	1.03	N	089600	500	59 억	663884	N	N	0	N	N
9	20240531	090730	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17730	-80	5	-0.45	33867970	1918	2.56	17650	17770	17650	23150	12470	17810	17657.96	5.74	115	18563	18186	17923	17546	17283	18055	17415	60	5340	500	13170	10	1	11568163	2051	12.27	0.93	12	0.02	1445.00	19122.00	26800	20240124	-33.84	17650	20240531	0.45	26800	-33.84	20240124	17650	0.45	20240531	26800	-33.84	20240124	17650	0.45	20240531	1.03	N	089600	500	59 억	663884	N	N	0	N	N
10	20240530	160727	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17810	-400	5	-2.20	1332199900	74794	559.12	18200	18300	17660	23650	12750	18210	17811.59	5.74	-4766	18570	18390	18270	18090	17970	18330	18030	60	5440	500	13470	10	1	11568163	2060	12.33	0.93	12	0.65	1445.00	19122.00	26800	20240124	-33.54	17660	20240530	0.85	26800	-33.54	20240124	17660	0.85	20240530	26800	-33.54	20240124	17660	0.85	20240530	1.04	N	089600	500	59 억	663887	N	N	2	N	N
11	20240530	150728	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17690	-520	5	-2.86	1300862280	73024	545.89	18200	18300	17660	23650	12750	18210	17814.17	5.74	-4695	18570	18390	18270	18090	17970	18330	18030	60	5440	500	13470	10	1	11568163	2046	12.24	0.93	12	0.63	1445.00	19122.00	26800	20240124	-33.99	17660	20240530	0.17	26800	-33.99	20240124	17660	0.17	20240530	26800	-33.99	20240124	17660	0.17	20240530	1.04	N	089600	500	59 억	663887	N	N	2	N	N
12	20240530	140727	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17690	-520	5	-2.86	1062379340	59538	445.08	18200	18300	17680	23650	12750	18210	17843.72	5.74	-6007	18570	18390	18270	18090	17970	18330	18030	60	5440	500	13470	10	1	11568163	2046	12.24	0.93	12	0.51	1445.00	19122.00	26800	20240124	-33.99	17680	20240530	0.06	26800	-33.99	20240124	17680	0.06	20240530	26800	-33.99	20240124	17680	0.06	20240530	1.04	N	089600	500	59 억	663887	N	N	2	N	N
13	20240530	130729	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17740	-470	5	-2.58	853470320	47746	356.93	18200	18300	17720	23650	12750	18210	17875.22	5.74	-5734	18570	18390	18270	18090	17970	18330	18030	60	5440	500	13470	10	1	11568163	2052	12.28	0.93	12	0.41	1445.00	19122.00	26800	20240124	-33.81	17720	20240530	0.11	26800	-33.81	20240124	17720	0.11	20240530	26800	-33.81	20240124	17720	0.11	20240530	1.04	N	089600	500	59 억	663887	N	N	2	N	N
14	20240530	120727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17790	-420	5	-2.31	604058160	33693	251.87	18200	18300	17790	23650	12750	18210	17928.30	5.74	-4924	18570	18390	18270	18090	17970	18330	18030	60	5440	500	13470	10	1	11568163	2058	12.31	0.93	12	0.29	1445.00	19122.00	26800	20240124	-33.62	17760	20230825	0.17	26800	-33.62	20240124	17790	0.00	20240530	26800	-33.62	20240124	17760	0.17	20230825	1.04	N	089600	500	59 억	663887	N	N	2	N	N
15	20240530	110728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17840	-370	5	-2.03	391008220	21741	162.53	18200	18300	17830	23650	12750	18210	17984.83	5.74	-3814	18570	18390	18270	18090	17970	18330	18030	60	5440	500	13470	10	1	11568163	2064	12.35	0.93	12	0.19	1445.00	19122.00	26800	20240124	-33.43	17760	20230825	0.45	26800	-33.43	20240124	17830	0.06	20240530	26800	-33.43	20240124	17760	0.45	20230825	1.04	N	089600	500	59 억	663887	N	N	2	N	N
16	20240530	100729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18050	-160	5	-0.88	93594020	5165	38.61	18200	18300	18040	23650	12750	18210	18120.82	5.74	-2305	18570	18390	18270	18090	17970	18330	18030	60	5440	500	13470	10	1	11568163	2088	12.49	0.94	12	0.04	1445.00	19122.00	26800	20240124	-32.65	17760	20230825	1.63	26800	-32.65	20240124	18040	0.06	20240530	26800	-32.65	20240124	17760	1.63	20230825	1.04	N	089600	500	59 억	663887	N	N	2	N	N
17	20240530	090728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	90	2	0.49	5914580	325	2.43	18200	18300	18180	23650	12750	18210	18198.71	5.74	79	18570	18390	18270	18090	17970	18330	18030	60	5440	500	13470	10	1	11568163	2117	12.66	0.96	12	0.00	1445.00	19122.00	26800	20240124	-31.72	17760	20230825	3.04	26800	-31.72	20240124	18150	0.83	20240529	26800	-31.72	20240124	17760	3.04	20230825	1.04	N	089600	500	59 억	663887	N	N	2	N	N
18	20240529	160721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	-120	5	-0.65	244052170	13376	104.47	18450	18450	18150	23800	12840	18330	18245.53	5.74	-252	18503	18416	18333	18246	18163	18460	18290	60	5470	500	13560	10	1	11568163	2107	12.60	0.95	12	0.12	1445.00	19122.00	26800	20240124	-32.05	17760	20230825	2.53	26800	-32.05	20240124	18150	0.33	20240529	26800	-32.05	20240124	17760	2.53	20230825	1.05	N	089600	500	59 억	664173	N	N	2	N	N
19	20240529	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18260	-70	5	-0.38	211729790	11602	90.61	18450	18450	18150	23800	12840	18330	18249.42	5.74	-89	18503	18416	18333	18246	18163	18460	18290	60	5470	500	13560	10	1	11568163	2112	12.64	0.95	12	0.10	1445.00	19122.00	26800	20240124	-31.87	17760	20230825	2.82	26800	-31.87	20240124	18150	0.61	20240529	26800	-31.87	20240124	17760	2.82	20230825	1.05	N	089600	500	59 억	664173	N	N	2	N	N
20	20240529	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-30	5	-0.16	171944900	9422	73.59	18450	18450	18150	23800	12840	18330	18249.30	5.74	19	18503	18416	18333	18246	18163	18460	18290	60	5470	500	13560	10	1	11568163	2117	12.66	0.96	12	0.08	1445.00	19122.00	26800	20240124	-31.72	17760	20230825	3.04	26800	-31.72	20240124	18150	0.83	20240529	26800	-31.72	20240124	17760	3.04	20230825	1.05	N	089600	500	59 억	664173	N	N	2	N	N
21	20240529	130723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18270	-60	5	-0.33	146291960	8020	62.64	18450	18450	18150	23800	12840	18330	18240.89	5.74	16	18503	18416	18333	18246	18163	18460	18290	60	5470	500	13560	10	1	11568163	2114	12.64	0.96	12	0.07	1445.00	19122.00	26800	20240124	-31.83	17760	20230825	2.87	26800	-31.83	20240124	18150	0.66	20240529	26800	-31.83	20240124	17760	2.87	20230825	1.05	N	089600	500	59 억	664173	N	N	2	N	N
22	20240529	120726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-30	5	-0.16	139524930	7650	59.75	18450	18450	18150	23800	12840	18330	18238.55	5.74	29	18503	18416	18333	18246	18163	18460	18290	60	5470	500	13560	10	1	11568163	2117	12.66	0.96	12	0.07	1445.00	19122.00	26800	20240124	-31.72	17760	20230825	3.04	26800	-31.72	20240124	18150	0.83	20240529	26800	-31.72	20240124	17760	3.04	20230825	1.05	N	089600	500	59 억	664173	N	N	2	N	N
23	20240529	110723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-30	5	-0.16	120578270	6614	51.66	18450	18450	18150	23800	12840	18330	18230.76	5.74	25	18503	18416	18333	18246	18163	18460	18290	60	5470	500	13560	10	1	11568163	2117	12.66	0.96	12	0.06	1445.00	19122.00	26800	20240124	-31.72	17760	20230825	3.04	26800	-31.72	20240124	18150	0.83	20240529	26800	-31.72	20240124	17760	3.04	20230825	1.05	N	089600	500	59 억	664173	N	N	2	N	N
24	20240529	100721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-30	5	-0.16	114066280	6258	48.88	18450	18450	18150	23800	12840	18330	18227.27	5.74	95	18503	18416	18333	18246	18163	18460	18290	60	5470	500	13560	10	1	11568163	2117	12.66	0.96	12	0.05	1445.00	19122.00	26800	20240124	-31.72	17760	20230825	3.04	26800	-31.72	20240124	18150	0.83	20240529	26800	-31.72	20240124	17760	3.04	20230825	1.05	N	089600	500	59 억	664173	N	N	2	N	N
25	20240529	090719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	-120	5	-0.65	18274410	1002	7.83	18450	18450	18200	23800	12840	18330	18237.93	5.74	-103	18503	18416	18333	18246	18163	18460	18290	60	5470	500	13560	10	1	11568163	2107	12.60	0.95	12	0.01	1445.00	19122.00	26800	20240124	-32.05	17760	20230825	2.53	26800	-32.05	20240124	18200	0.05	20240529	26800	-32.05	20240124	17760	2.53	20230825	1.05	N	089600	500	59 억	664173	N	N	2	N	N
26	20240528	160717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	-90	5	-0.49	234435000	12802	71.26	18290	18420	18250	23900	12900	18420	18312.37	5.76	299	18780	18600	18460	18280	18140	18530	18210	60	5480	500	13630	10	1	11568163	2120	12.69	0.96	12	0.11	1445.00	19122.00	26800	20240124	-31.60	17760	20230825	3.21	26800	-31.60	20240124	18250	0.44	20240528	26800	-31.60	20240124	17760	3.21	20230825	1.05	N	089600	500	59 억	666264	N	N	2	N	N
27	20240528	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-80	5	-0.43	219011090	11961	66.58	18290	18420	18250	23900	12900	18420	18310.43	5.76	487	18780	18600	18460	18280	18140	18530	18210	60	5480	500	13630	10	1	11568163	2122	12.69	0.96	12	0.10	1445.00	19122.00	26800	20240124	-31.57	17760	20230825	3.27	26800	-31.57	20240124	18250	0.49	20240528	26800	-31.57	20240124	17760	3.27	20230825	1.05	N	089600	500	59 억	666264	N	N	3	N	N
28	20240528	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-110	5	-0.60	200200860	10934	60.86	18290	18420	18250	23900	12900	18420	18309.94	5.76	602	18780	18600	18460	18280	18140	18530	18210	60	5480	500	13630	10	1	11568163	2118	12.67	0.96	12	0.09	1445.00	19122.00	26800	20240124	-31.68	17760	20230825	3.10	26800	-31.68	20240124	18250	0.33	20240528	26800	-31.68	20240124	17760	3.10	20230825	1.05	N	089600	500	59 억	666264	N	N	3	N	N
29	20240528	130717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-110	5	-0.60	172994720	9447	52.58	18290	18420	18250	23900	12900	18420	18312.13	5.76	605	18780	18600	18460	18280	18140	18530	18210	60	5480	500	13630	10	1	11568163	2118	12.67	0.96	12	0.08	1445.00	19122.00	26800	20240124	-31.68	17760	20230825	3.10	26800	-31.68	20240124	18250	0.33	20240528	26800	-31.68	20240124	17760	3.10	20230825	1.05	N	089600	500	59 억	666264	N	N	3	N	N
30	20240528	120718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18350	-70	5	-0.38	154599550	8443	46.99	18290	18420	18250	23900	12900	18420	18310.97	5.76	632	18780	18600	18460	18280	18140	18530	18210	60	5480	500	13630	10	1	11568163	2123	12.70	0.96	12	0.07	1445.00	19122.00	26800	20240124	-31.53	17760	20230825	3.32	26800	-31.53	20240124	18250	0.55	20240528	26800	-31.53	20240124	17760	3.32	20230825	1.05	N	089600	500	59 억	666264	N	N	3	N	N
31	20240528	110702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	-50	5	-0.27	126282760	6898	38.39	18290	18420	18250	23900	12900	18420	18307.16	5.76	665	18780	18600	18460	18280	18140	18530	18210	60	5480	500	13630	10	1	11568163	2125	12.71	0.96	12	0.06	1445.00	19122.00	26800	20240124	-31.46	17760	20230825	3.43	26800	-31.46	20240124	18250	0.66	20240528	26800	-31.46	20240124	17760	3.43	20230825	1.05	N	089600	500	59 억	666264	N	N	3	N	N
32	20240528	100718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-80	5	-0.43	96470970	5273	29.35	18290	18420	18250	23900	12900	18420	18295.27	5.76	281	18780	18600	18460	18280	18140	18530	18210	60	5480	500	13630	10	1	11568163	2122	12.69	0.96	12	0.05	1445.00	19122.00	26800	20240124	-31.57	17760	20230825	3.27	26800	-31.57	20240124	18250	0.49	20240528	26800	-31.57	20240124	17760	3.27	20230825	1.05	N	089600	500	59 억	666264	N	N	3	N	N
33	20240528	090720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-110	5	-0.60	7189620	393	2.19	18290	18420	18290	23900	12900	18420	18294.20	5.76	80	18780	18600	18460	18280	18140	18530	18210	60	5480	500	13630	10	1	11568163	2118	12.67	0.96	12	0.00	1445.00	19122.00	26800	20240124	-31.68	17760	20230825	3.10	26800	-31.68	20240124	18250	0.33	20240503	26800	-31.68	20240124	17760	3.10	20230825	1.05	N	089600	500	59 억	666264	N	N	3	N	N
34	20240527	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	-140	5	-0.75	329555450	17906	136.57	18640	18640	18320	24100	13000	18560	18404.75	5.81	-5487	18800	18680	18560	18440	18320	18620	18380	60	5540	500	13730	10	1	11568163	2131	12.75	0.96	12	0.15	1445.00	19122.00	26800	20240124	-31.27	17760	20230825	3.72	26800	-31.27	20240124	18250	0.93	20240503	26800	-31.27	20240124	17760	3.72	20230825	1.08	N	089600	500	59 억	671954	N	N	3	N	N
35	20240527	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-220	5	-1.19	303177010	16473	125.64	18640	18640	18320	24100	13000	18560	18404.48	5.81	-5225	18800	18680	18560	18440	18320	18620	18380	60	5540	500	13730	10	1	11568163	2122	12.69	0.96	12	0.14	1445.00	19122.00	26800	20240124	-31.57	17760	20230825	3.27	26800	-31.57	20240124	18250	0.49	20240503	26800	-31.57	20240124	17760	3.27	20230825	1.08	N	089600	500	59 억	671954	N	N	7	N	N
36	20240527	140717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	-200	5	-1.08	265283520	14408	109.89	18640	18640	18320	24100	13000	18560	18412.24	5.81	-4642	18800	18680	18560	18440	18320	18620	18380	60	5540	500	13730	10	1	11568163	2124	12.71	0.96	12	0.12	1445.00	19122.00	26800	20240124	-31.49	17760	20230825	3.38	26800	-31.49	20240124	18250	0.60	20240503	26800	-31.49	20240124	17760	3.38	20230825	1.08	N	089600	500	59 억	671954	N	N	7	N	N
37	20240527	130716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-220	5	-1.19	249802380	13564	103.46	18640	18640	18320	24100	13000	18560	18416.57	5.81	-4596	18800	18680	18560	18440	18320	18620	18380	60	5540	500	13730	10	1	11568163	2122	12.69	0.96	12	0.12	1445.00	19122.00	26800	20240124	-31.57	17760	20230825	3.27	26800	-31.57	20240124	18250	0.49	20240503	26800	-31.57	20240124	17760	3.27	20230825	1.08	N	089600	500	59 억	671954	N	N	7	N	N
38	20240527	120717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	-220	5	-1.19	235391620	12778	97.46	18640	18640	18320	24100	13000	18560	18421.63	5.81	-4561	18800	18680	18560	18440	18320	18620	18380	60	5540	500	13730	10	1	11568163	2122	12.69	0.96	12	0.11	1445.00	19122.00	26800	20240124	-31.57	17760	20230825	3.27	26800	-31.57	20240124	18250	0.49	20240503	26800	-31.57	20240124	17760	3.27	20230825	1.08	N	089600	500	59 억	671954	N	N	7	N	N
39	20240527	110717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18400	-160	5	-0.86	144589340	7833	59.74	18640	18640	18400	24100	13000	18560	18459.00	5.81	-2265	18800	18680	18560	18440	18320	18620	18380	60	5540	500	13730	10	1	11568163	2129	12.73	0.96	12	0.07	1445.00	19122.00	26800	20240124	-31.34	17760	20230825	3.60	26800	-31.34	20240124	18250	0.82	20240503	26800	-31.34	20240124	17760	3.60	20230825	1.08	N	089600	500	59 억	671954	N	N	7	N	N
40	20240527	100715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18450	-110	5	-0.59	72835930	3939	30.04	18640	18640	18440	24100	13000	18560	18490.97	5.81	-1414	18800	18680	18560	18440	18320	18620	18380	60	5540	500	13730	10	1	11568163	2134	12.77	0.96	12	0.03	1445.00	19122.00	26800	20240124	-31.16	17760	20230825	3.89	26800	-31.16	20240124	18250	1.10	20240503	26800	-31.16	20240124	17760	3.89	20230825	1.08	N	089600	500	59 억	671954	N	N	7	N	N
41	20240527	090716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18550	-10	5	-0.05	4419310	238	1.82	18640	18640	18550	24100	13000	18560	18568.53	5.81	-88	18800	18680	18560	18440	18320	18620	18380	60	5540	500	13730	10	1	11568163	2146	12.84	0.97	12	0.00	1445.00	19122.00	26800	20240124	-30.78	17760	20230825	4.45	26800	-30.78	20240124	18250	1.64	20240503	26800	-30.78	20240124	17760	4.45	20230825	1.08	N	089600	500	59 억	671954	N	N	7	N	N
42	20240524	160640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18560	-120	5	-0.64	242374420	13111	75.82	18680	18680	18440	24250	13080	18680	18486.29	5.83	-3027	18993	18836	18643	18486	18293	18915	18565	60	5570	500	13820	10	1	11568163	2147	12.84	0.97	12	0.11	1445.00	19122.00	26800	20240124	-30.75	17760	20230825	4.50	26800	-30.75	20240124	18250	1.70	20240503	26800	-30.75	20240124	17760	4.50	20230825	1.09	N	089600	500	59 억	674899	N	N	7	N	N
43	20240524	150639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18500	-180	5	-0.96	236954800	12818	74.13	18680	18680	18440	24250	13080	18680	18486.10	5.83	-2912	18993	18836	18643	18486	18293	18915	18565	60	5570	500	13820	10	1	11568163	2140	12.80	0.97	12	0.11	1445.00	19122.00	26800	20240124	-30.97	17760	20230825	4.17	26800	-30.97	20240124	18250	1.37	20240503	26800	-30.97	20240124	17760	4.17	20230825	1.09	N	089600	500	59 억	674899	N	N	8	N	N
44	20240524	140643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18480	-200	5	-1.07	124537180	6729	38.91	18680	18680	18450	24250	13080	18680	18507.53	5.83	-1382	18993	18836	18643	18486	18293	18915	18565	60	5570	500	13820	10	1	11568163	2138	12.79	0.97	12	0.06	1445.00	19122.00	26800	20240124	-31.04	17760	20230825	4.05	26800	-31.04	20240124	18250	1.26	20240503	26800	-31.04	20240124	17760	4.05	20230825	1.09	N	089600	500	59 억	674899	N	N	8	N	N
45	20240524	130640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18590	-90	5	-0.48	93142140	5031	29.09	18680	18680	18450	24250	13080	18680	18513.64	5.83	-1242	18993	18836	18643	18486	18293	18915	18565	60	5570	500	13820	10	1	11568163	2151	12.87	0.97	12	0.04	1445.00	19122.00	26800	20240124	-30.63	17760	20230825	4.67	26800	-30.63	20240124	18250	1.86	20240503	26800	-30.63	20240124	17760	4.67	20230825	1.09	N	089600	500	59 억	674899	N	N	8	N	N
46	20240524	120641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18610	-70	5	-0.37	92139920	4977	28.78	18680	18680	18450	24250	13080	18680	18513.14	5.83	-1267	18993	18836	18643	18486	18293	18915	18565	60	5570	500	13820	10	1	11568163	2153	12.88	0.97	12	0.04	1445.00	19122.00	26800	20240124	-30.56	17760	20230825	4.79	26800	-30.56	20240124	18250	1.97	20240503	26800	-30.56	20240124	17760	4.79	20230825	1.09	N	089600	500	59 억	674899	N	N	8	N	N
47	20240524	110639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18620	-60	5	-0.32	86931570	4696	27.16	18680	18680	18450	24250	13080	18680	18511.83	5.83	-1161	18993	18836	18643	18486	18293	18915	18565	60	5570	500	13820	10	1	11568163	2154	12.89	0.97	12	0.04	1445.00	19122.00	26800	20240124	-30.52	17760	20230825	4.84	26800	-30.52	20240124	18250	2.03	20240503	26800	-30.52	20240124	17760	4.84	20230825	1.09	N	089600	500	59 억	674899	N	N	8	N	N
48	20240524	100644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18490	-190	5	-1.02	68617670	3707	21.44	18680	18680	18450	24250	13080	18680	18510.30	5.83	-1096	18993	18836	18643	18486	18293	18915	18565	60	5570	500	13820	10	1	11568163	2139	12.80	0.97	12	0.03	1445.00	19122.00	26800	20240124	-31.01	17760	20230825	4.11	26800	-31.01	20240124	18250	1.32	20240503	26800	-31.01	20240124	17760	4.11	20230825	1.09	N	089600	500	59 억	674899	N	N	8	N	N
49	20240524	090640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18620	-60	5	-0.32	2459800	132	0.76	18680	18680	18620	24250	13080	18680	18634.85	5.83	-123	18993	18836	18643	18486	18293	18915	18565	60	5570	500	13820	10	1	11568163	2154	12.89	0.97	12	0.00	1445.00	19122.00	26800	20240124	-30.52	17760	20230825	4.84	26800	-30.52	20240124	18250	2.03	20240503	26800	-30.52	20240124	17760	4.84	20230825	1.09	N	089600	500	59 억	674899	N	N	8	N	N
50	20240523	160637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18680	150	2	0.81	322593700	17262	125.25	18570	18800	18450	24050	12980	18530	18688.13	5.81	3602	18690	18610	18510	18430	18330	18650	18470	60	5520	500	13710	10	1	11568163	2161	12.93	0.98	12	0.15	1445.00	19122.00	26800	20240124	-30.30	17760	20230825	5.18	26800	-30.30	20240124	18250	2.36	20240503	26800	-30.30	20240124	17760	5.18	20230825	1.09	N	089600	500	59 억	672667	N	N	8	N	N
51	20240523	150643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18680	150	2	0.81	313346590	16767	121.66	18570	18800	18450	24050	12980	18530	18688.29	5.81	3745	18690	18610	18510	18430	18330	18650	18470	60	5520	500	13710	10	1	11568163	2161	12.93	0.98	12	0.14	1445.00	19122.00	26800	20240124	-30.30	17760	20230825	5.18	26800	-30.30	20240124	18250	2.36	20240503	26800	-30.30	20240124	17760	5.18	20230825	1.09	N	089600	500	59 억	672667	N	N	12	N	N
52	20240523	140643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18690	160	2	0.86	277587840	14858	107.81	18570	18800	18450	24050	12980	18530	18682.72	5.81	3795	18690	18610	18510	18430	18330	18650	18470	60	5520	500	13710	10	1	11568163	2162	12.93	0.98	12	0.13	1445.00	19122.00	26800	20240124	-30.26	17760	20230825	5.24	26800	-30.26	20240124	18250	2.41	20240503	26800	-30.26	20240124	17760	5.24	20230825	1.09	N	089600	500	59 억	672667	N	N	12	N	N
53	20240523	130641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18710	180	2	0.97	256771540	13746	99.74	18570	18800	18450	24050	12980	18530	18679.73	5.81	3397	18690	18610	18510	18430	18330	18650	18470	60	5520	500	13710	10	1	11568163	2164	12.95	0.98	12	0.12	1445.00	19122.00	26800	20240124	-30.19	17760	20230825	5.35	26800	-30.19	20240124	18250	2.52	20240503	26800	-30.19	20240124	17760	5.35	20230825	1.09	N	089600	500	59 억	672667	N	N	12	N	N
54	20240523	120637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18760	230	2	1.24	200334720	10734	77.88	18570	18800	18450	24050	12980	18530	18663.57	5.81	3608	18690	18610	18510	18430	18330	18650	18470	60	5520	500	13710	10	1	11568163	2170	12.98	0.98	12	0.09	1445.00	19122.00	26800	20240124	-30.00	17760	20230825	5.63	26800	-30.00	20240124	18250	2.79	20240503	26800	-30.00	20240124	17760	5.63	20230825	1.09	N	089600	500	59 억	672667	N	N	12	N	N
55	20240523	110637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18730	200	2	1.08	154662700	8299	60.22	18570	18750	18450	24050	12980	18530	18636.31	5.81	3530	18690	18610	18510	18430	18330	18650	18470	60	5520	500	13710	10	1	11568163	2167	12.96	0.98	12	0.07	1445.00	19122.00	26800	20240124	-30.11	17760	20230825	5.46	26800	-30.11	20240124	18250	2.63	20240503	26800	-30.11	20240124	17760	5.46	20230825	1.09	N	089600	500	59 억	672667	N	N	12	N	N
56	20240523	100639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18580	50	2	0.27	50789260	2737	19.86	18570	18650	18450	24050	12980	18530	18556.54	5.81	-346	18690	18610	18510	18430	18330	18650	18470	60	5520	500	13710	10	1	11568163	2149	12.86	0.97	12	0.02	1445.00	19122.00	26800	20240124	-30.67	17760	20230825	4.62	26800	-30.67	20240124	18250	1.81	20240503	26800	-30.67	20240124	17760	4.62	20230825	1.09	N	089600	500	59 억	672667	N	N	12	N	N
57	20240523	090641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18550	20	2	0.11	9005460	486	3.53	18570	18570	18450	24050	12980	18530	18529.75	5.81	-436	18690	18610	18510	18430	18330	18650	18470	60	5520	500	13710	10	1	11568163	2146	12.84	0.97	12	0.00	1445.00	19122.00	26800	20240124	-30.78	17760	20230825	4.45	26800	-30.78	20240124	18250	1.64	20240503	26800	-30.78	20240124	17760	4.45	20230825	1.09	N	089600	500	59 억	672667	N	N	12	N	N
58	20240522	160632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18530	30	2	0.16	224092660	12125	108.78	18460	18590	18410	24050	12950	18500	18480.68	5.79	4861	18860	18680	18540	18360	18220	18610	18290	60	5550	500	13690	10	1	11568163	2144	12.82	0.97	12	0.10	1445.00	19122.00	26800	20240124	-30.86	17760	20230825	4.34	26800	-30.86	20240124	18250	1.53	20240503	26800	-30.86	20240124	17760	4.34	20230825	1.10	N	089600	500	59 억	669998	N	N	12	N	N
59	20240522	150637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18500	0	3	0.00	213572290	11557	103.69	18460	18590	18410	24050	12950	18500	18479.91	5.79	4942	18860	18680	18540	18360	18220	18610	18290	60	5550	500	13690	10	1	11568163	2140	12.80	0.97	12	0.10	1445.00	19122.00	26800	20240124	-30.97	17760	20230825	4.17	26800	-30.97	20240124	18250	1.37	20240503	26800	-30.97	20240124	17760	4.17	20230825	1.10	N	089600	500	59 억	669998	N	N	15	N	N
60	20240522	140638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18510	10	2	0.05	178284390	9652	86.60	18460	18590	18410	24050	12950	18500	18471.24	5.79	3180	18860	18680	18540	18360	18220	18610	18290	60	5550	500	13690	10	1	11568163	2141	12.81	0.97	12	0.08	1445.00	19122.00	26800	20240124	-30.93	17760	20230825	4.22	26800	-30.93	20240124	18250	1.42	20240503	26800	-30.93	20240124	17760	4.22	20230825	1.10	N	089600	500	59 억	669998	N	N	15	N	N
61	20240522	130634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18520	20	2	0.11	153882500	8333	74.76	18460	18590	18410	24050	12950	18500	18466.64	5.79	2497	18860	18680	18540	18360	18220	18610	18290	60	5550	500	13690	10	1	11568163	2142	12.82	0.97	12	0.07	1445.00	19122.00	26800	20240124	-30.90	17760	20230825	4.28	26800	-30.90	20240124	18250	1.48	20240503	26800	-30.90	20240124	17760	4.28	20230825	1.10	N	089600	500	59 억	669998	N	N	15	N	N
62	20240522	120713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18570	70	2	0.38	141437830	7662	68.74	18460	18590	18410	24050	12950	18500	18459.65	5.79	1915	18860	18680	18540	18360	18220	18610	18290	60	5550	500	13690	10	1	11568163	2148	12.85	0.97	12	0.07	1445.00	19122.00	26800	20240124	-30.71	17760	20230825	4.56	26800	-30.71	20240124	18250	1.75	20240503	26800	-30.71	20240124	17760	4.56	20230825	1.10	N	089600	500	59 억	669998	N	N	15	N	N
63	20240522	110638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18470	-30	5	-0.16	82833070	4493	40.31	18460	18540	18410	24050	12950	18500	18436.03	5.79	206	18860	18680	18540	18360	18220	18610	18290	60	5550	500	13690	10	1	11568163	2137	12.78	0.97	12	0.04	1445.00	19122.00	26800	20240124	-31.08	17760	20230825	4.00	26800	-31.08	20240124	18250	1.21	20240503	26800	-31.08	20240124	17760	4.00	20230825	1.10	N	089600	500	59 억	669998	N	N	15	N	N
64	20240522	100637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18440	-60	5	-0.32	73475780	3986	35.76	18460	18540	18410	24050	12950	18500	18433.46	5.79	206	18860	18680	18540	18360	18220	18610	18290	60	5550	500	13690	10	1	11568163	2133	12.76	0.96	12	0.03	1445.00	19122.00	26800	20240124	-31.19	17760	20230825	3.83	26800	-31.19	20240124	18250	1.04	20240503	26800	-31.19	20240124	17760	3.83	20230825	1.10	N	089600	500	59 억	669998	N	N	15	N	N
65	20240522	090637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18540	40	2	0.22	22131130	1199	10.76	18460	18540	18420	24050	12950	18500	18457.99	5.79	-47	18860	18680	18540	18360	18220	18610	18290	60	5550	500	13690	10	1	11568163	2145	12.83	0.97	12	0.01	1445.00	19122.00	26800	20240124	-30.82	17760	20230825	4.39	26800	-30.82	20240124	18250	1.59	20240503	26800	-30.82	20240124	17760	4.39	20230825	1.10	N	089600	500	59 억	669998	N	N	15	N	N
66	20240521	160629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18500	-80	5	-0.43	206301150	11146	27.57	18520	18720	18400	24150	13010	18580	18508.99	5.80	-1159	19006	18792	18626	18412	18246	18710	18330	60	5570	500	13740	10	1	11568163	2140	12.80	0.97	12	0.10	1445.00	19122.00	26800	20240124	-30.97	17760	20230825	4.17	26800	-30.97	20240124	18250	1.37	20240503	26800	-30.97	20240124	17760	4.17	20230825	1.11	N	089600	500	59 억	671032	N	N	15	N	N
67	20240521	150636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18470	-110	5	-0.59	184518800	9967	24.65	18520	18720	18400	24150	13010	18580	18512.97	5.80	-892	19006	18792	18626	18412	18246	18710	18330	60	5570	500	13740	10	1	11568163	2137	12.78	0.97	12	0.09	1445.00	19122.00	26800	20240124	-31.08	17760	20230825	4.00	26800	-31.08	20240124	18250	1.21	20240503	26800	-31.08	20240124	17760	4.00	20230825	1.11	N	089600	500	59 억	671032	N	N	9	N	N
68	20240521	140633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18470	-110	5	-0.59	148274770	8007	19.80	18520	18720	18400	24150	13010	18580	18518.14	5.80	-806	19006	18792	18626	18412	18246	18710	18330	60	5570	500	13740	10	1	11568163	2137	12.78	0.97	12	0.07	1445.00	19122.00	26800	20240124	-31.08	17760	20230825	4.00	26800	-31.08	20240124	18250	1.21	20240503	26800	-31.08	20240124	17760	4.00	20230825	1.11	N	089600	500	59 억	671032	N	N	9	N	N
69	20240521	130634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18490	-90	5	-0.48	136370750	7363	18.21	18520	18720	18400	24150	13010	18580	18521.09	5.80	-752	19006	18792	18626	18412	18246	18710	18330	60	5570	500	13740	10	1	11568163	2139	12.80	0.97	12	0.06	1445.00	19122.00	26800	20240124	-31.01	17760	20230825	4.11	26800	-31.01	20240124	18250	1.32	20240503	26800	-31.01	20240124	17760	4.11	20230825	1.11	N	089600	500	59 억	671032	N	N	9	N	N
70	20240521	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18540	-40	5	-0.22	123137410	6647	16.44	18520	18720	18400	24150	13010	18580	18525.26	5.80	-655	19006	18792	18626	18412	18246	18710	18330	60	5570	500	13740	10	1	11568163	2145	12.83	0.97	12	0.06	1445.00	19122.00	26800	20240124	-30.82	17760	20230825	4.39	26800	-30.82	20240124	18250	1.59	20240503	26800	-30.82	20240124	17760	4.39	20230825	1.11	N	089600	500	59 억	671032	N	N	9	N	N
71	20240521	110635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18520	-60	5	-0.32	77219740	4161	10.29	18520	18720	18510	24150	13010	18580	18557.98	5.80	-111	19006	18792	18626	18412	18246	18710	18330	60	5570	500	13740	10	1	11568163	2142	12.82	0.97	12	0.04	1445.00	19122.00	26800	20240124	-30.90	17760	20230825	4.28	26800	-30.90	20240124	18250	1.48	20240503	26800	-30.90	20240124	17760	4.28	20230825	1.11	N	089600	500	59 억	671032	N	N	9	N	N
72	20240521	100634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18630	50	2	0.27	22939790	1235	3.05	18520	18720	18520	24150	13010	18580	18574.73	5.80	-80	19006	18792	18626	18412	18246	18710	18330	60	5570	500	13740	10	1	11568163	2155	12.89	0.97	12	0.01	1445.00	19122.00	26800	20240124	-30.49	17760	20230825	4.90	26800	-30.49	20240124	18250	2.08	20240503	26800	-30.49	20240124	17760	4.90	20230825	1.11	N	089600	500	59 억	671032	N	N	9	N	N
73	20240521	090630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18720	140	2	0.75	8204560	443	1.10	18520	18720	18520	24150	13010	18580	18520.45	5.80	75	19006	18792	18626	18412	18246	18710	18330	60	5570	500	13740	10	1	11568163	2166	12.96	0.98	12	0.00	1445.00	19122.00	26800	20240124	-30.15	17760	20230825	5.41	26800	-30.15	20240124	18250	2.58	20240503	26800	-30.15	20240124	17760	5.41	20230825	1.11	N	089600	500	59 억	671032	N	N	9	N	N
74	20240517	160635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	20	2	0.11	183557890	9822	45.19	18790	18790	18610	24250	13080	18680	18688.44	5.86	-1331	19033	18856	18753	18576	18473	18805	18525	60	5570	500	13820	10	1	11568163	2163	12.94	0.98	12	0.08	1445.00	19122.00	26800	20240124	-30.22	17760	20230825	5.29	26800	-30.22	20240124	18250	2.47	20240503	26800	-30.22	20240124	17760	5.29	20230825	1.11	N	089600	500	59 억	677377	N	N	54	N	N
75	20240517	150637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18660	-20	5	-0.11	171751740	9190	42.28	18790	18790	18610	24250	13080	18680	18688.98	5.86	-1164	19033	18856	18753	18576	18473	18805	18525	60	5570	500	13820	10	1	11568163	2159	12.91	0.98	12	0.08	1445.00	19122.00	26800	20240124	-30.37	17760	20230825	5.07	26800	-30.37	20240124	18250	2.25	20240503	26800	-30.37	20240124	17760	5.07	20230825	1.11	N	089600	500	59 억	677377	N	N	24	N	N
76	20240517	140631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18730	50	2	0.27	118025310	6318	29.07	18790	18790	18610	24250	13080	18680	18680.80	5.86	-472	19033	18856	18753	18576	18473	18805	18525	60	5570	500	13820	10	1	11568163	2167	12.96	0.98	12	0.05	1445.00	19122.00	26800	20240124	-30.11	17760	20230825	5.46	26800	-30.11	20240124	18250	2.63	20240503	26800	-30.11	20240124	17760	5.46	20230825	1.11	N	089600	500	59 억	677377	N	N	24	N	N
77	20240517	130626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18730	50	2	0.27	112018380	5997	27.59	18790	18790	18610	24250	13080	18680	18679.07	5.86	-635	19033	18856	18753	18576	18473	18805	18525	60	5570	500	13820	10	1	11568163	2167	12.96	0.98	12	0.05	1445.00	19122.00	26800	20240124	-30.11	17760	20230825	5.46	26800	-30.11	20240124	18250	2.63	20240503	26800	-30.11	20240124	17760	5.46	20230825	1.11	N	089600	500	59 억	677377	N	N	24	N	N
78	20240517	120627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18740	60	2	0.32	99271200	5316	24.46	18790	18790	18610	24250	13080	18680	18674.04	5.86	-702	19033	18856	18753	18576	18473	18805	18525	60	5570	500	13820	10	1	11568163	2168	12.97	0.98	12	0.05	1445.00	19122.00	26800	20240124	-30.07	17760	20230825	5.52	26800	-30.07	20240124	18250	2.68	20240503	26800	-30.07	20240124	17760	5.52	20230825	1.11	N	089600	500	59 억	677377	N	N	24	N	N
79	20240517	110627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18650	-30	5	-0.16	57994650	3101	14.27	18790	18790	18650	24250	13080	18680	18701.92	5.86	-959	19033	18856	18753	18576	18473	18805	18525	60	5570	500	13820	10	1	11568163	2157	12.91	0.98	12	0.03	1445.00	19122.00	26800	20240124	-30.41	17760	20230825	5.01	26800	-30.41	20240124	18250	2.19	20240503	26800	-30.41	20240124	17760	5.01	20230825	1.11	N	089600	500	59 억	677377	N	N	24	N	N
80	20240517	100623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	20	2	0.11	42317210	2262	10.41	18790	18790	18650	24250	13080	18680	18707.87	5.86	-619	19033	18856	18753	18576	18473	18805	18525	60	5570	500	13820	10	1	11568163	2163	12.94	0.98	12	0.02	1445.00	19122.00	26800	20240124	-30.22	17760	20230825	5.29	26800	-30.22	20240124	18250	2.47	20240503	26800	-30.22	20240124	17760	5.29	20230825	1.11	N	089600	500	59 억	677377	N	N	24	N	N
81	20240517	090627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18770	90	2	0.48	8624090	459	2.11	18790	18790	18690	24250	13080	18680	18788.87	5.86	-166	19033	18856	18753	18576	18473	18805	18525	60	5570	500	13820	10	1	11568163	2171	12.99	0.98	12	0.00	1445.00	19122.00	26800	20240124	-29.96	17760	20230825	5.69	26800	-29.96	20240124	18250	2.85	20240503	26800	-29.96	20240124	17760	5.69	20230825	1.11	N	089600	500	59 억	677377	N	N	24	N	N
82	20240516	160623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18680	-150	5	-0.80	391168780	20825	101.45	18830	18930	18650	24450	13190	18830	18783.52	5.94	-9074	19116	18972	18686	18542	18256	19045	18615	60	5620	500	13930	10	1	11568163	2161	12.93	0.98	12	0.18	1445.00	19122.00	26800	20240124	-30.30	17760	20230825	5.18	26800	-30.30	20240124	18250	2.36	20240503	26800	-30.30	20240124	17760	5.18	20230825	1.11	N	089600	500	59 억	686905	N	N	24	N	N
83	20240516	150622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18680	-150	5	-0.80	345189590	18366	89.47	18830	18930	18650	24450	13190	18830	18794.95	5.94	-8611	19116	18972	18686	18542	18256	19045	18615	60	5620	500	13930	10	1	11568163	2161	12.93	0.98	12	0.16	1445.00	19122.00	26800	20240124	-30.30	17760	20230825	5.18	26800	-30.30	20240124	18250	2.36	20240503	26800	-30.30	20240124	17760	5.18	20230825	1.11	N	089600	500	59 억	686905	N	N	105	N	N
84	20240516	140626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	-130	5	-0.69	286708390	15234	74.21	18830	18930	18680	24450	13190	18830	18820.27	5.94	-6971	19116	18972	18686	18542	18256	19045	18615	60	5620	500	13930	10	1	11568163	2163	12.94	0.98	12	0.13	1445.00	19122.00	26800	20240124	-30.22	17760	20230825	5.29	26800	-30.22	20240124	18250	2.47	20240503	26800	-30.22	20240124	17760	5.29	20230825	1.11	N	089600	500	59 억	686905	N	N	105	N	N
85	20240516	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	-130	5	-0.69	272728460	14487	70.57	18830	18930	18680	24450	13190	18830	18825.72	5.94	-6446	19116	18972	18686	18542	18256	19045	18615	60	5620	500	13930	10	1	11568163	2163	12.94	0.98	12	0.13	1445.00	19122.00	26800	20240124	-30.22	17760	20230825	5.29	26800	-30.22	20240124	18250	2.47	20240503	26800	-30.22	20240124	17760	5.29	20230825	1.11	N	089600	500	59 억	686905	N	N	105	N	N
86	20240516	120621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18710	-120	5	-0.64	258669180	13735	66.91	18830	18930	18710	24450	13190	18830	18832.86	5.94	-5797	19116	18972	18686	18542	18256	19045	18615	60	5620	500	13930	10	1	11568163	2164	12.95	0.98	12	0.12	1445.00	19122.00	26800	20240124	-30.19	17760	20230825	5.35	26800	-30.19	20240124	18250	2.52	20240503	26800	-30.19	20240124	17760	5.35	20230825	1.11	N	089600	500	59 억	686905	N	N	105	N	N
87	20240516	110620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18760	-70	5	-0.37	191945160	10177	49.58	18830	18930	18760	24450	13190	18830	18860.82	5.94	-4552	19116	18972	18686	18542	18256	19045	18615	60	5620	500	13930	10	1	11568163	2170	12.98	0.98	12	0.09	1445.00	19122.00	26800	20240124	-30.00	17760	20230825	5.63	26800	-30.00	20240124	18250	2.79	20240503	26800	-30.00	20240124	17760	5.63	20230825	1.11	N	089600	500	59 억	686905	N	N	105	N	N
88	20240516	100621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18880	50	2	0.27	108685650	5750	28.01	18830	18930	18830	24450	13190	18830	18902.41	5.94	-708	19116	18972	18686	18542	18256	19045	18615	60	5620	500	13930	10	1	11568163	2184	13.07	0.99	12	0.05	1445.00	19122.00	26800	20240124	-29.55	17760	20230825	6.31	26800	-29.55	20240124	18250	3.45	20240503	26800	-29.55	20240124	17760	6.31	20230825	1.11	N	089600	500	59 억	686905	N	N	105	N	N
89	20240516	090622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18890	60	2	0.32	5768280	306	1.49	18830	18890	18830	24450	13190	18830	18854.05	5.94	-7	19116	18972	18686	18542	18256	19045	18615	60	5620	500	13930	10	1	11568163	2185	13.07	0.99	12	0.00	1445.00	19122.00	26800	20240124	-29.51	17760	20230825	6.36	26800	-29.51	20240124	18250	3.51	20240503	26800	-29.51	20240124	17760	6.36	20230825	1.11	N	089600	500	59 억	686905	N	N	105	N	N
90	20240514	160629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18830	410	2	2.23	370869320	19920	67.76	18400	18830	18400	23900	12900	18420	18617.94	5.89	2396	18800	18610	18500	18310	18200	18555	18255	60	5480	500	13630	10	1	11568163	2178	13.03	0.98	12	0.17	1445.00	19122.00	26800	20240124	-29.74	17760	20230825	6.02	26800	-29.74	20240124	18250	3.18	20240503	26800	-29.74	20240124	17760	6.02	20230825	1.12	N	089600	500	59 억	681084	N	N	105	N	N
91	20240514	150631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18760	340	2	1.85	335491150	18036	61.35	18400	18820	18400	23900	12900	18420	18601.19	5.89	1802	18800	18610	18500	18310	18200	18555	18255	60	5480	500	13630	10	1	11568163	2170	12.98	0.98	12	0.16	1445.00	19122.00	26800	20240124	-30.00	17760	20230825	5.63	26800	-30.00	20240124	18250	2.79	20240503	26800	-30.00	20240124	17760	5.63	20230825	1.12	N	089600	500	59 억	681084	N	N	87	N	N
92	20240514	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18810	390	2	2.12	298423170	16059	54.62	18400	18820	18400	23900	12900	18420	18582.92	5.89	1864	18800	18610	18500	18310	18200	18555	18255	60	5480	500	13630	10	1	11568163	2176	13.02	0.98	12	0.14	1445.00	19122.00	26800	20240124	-29.81	17760	20230825	5.91	26800	-29.81	20240124	18250	3.07	20240503	26800	-29.81	20240124	17760	5.91	20230825	1.12	N	089600	500	59 억	681084	N	N	87	N	N
93	20240514	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18560	140	2	0.76	144739610	7848	26.69	18400	18560	18400	23900	12900	18420	18442.87	5.89	-656	18800	18610	18500	18310	18200	18555	18255	60	5480	500	13630	10	1	11568163	2147	12.84	0.97	12	0.07	1445.00	19122.00	26800	20240124	-30.75	17760	20230825	4.50	26800	-30.75	20240124	18250	1.70	20240503	26800	-30.75	20240124	17760	4.50	20230825	1.12	N	089600	500	59 억	681084	N	N	87	N	N
94	20240514	120628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18450	30	2	0.16	102749060	5576	18.97	18400	18530	18400	23900	12900	18420	18427.02	5.89	-1375	18800	18610	18500	18310	18200	18555	18255	60	5480	500	13630	10	1	11568163	2134	12.77	0.96	12	0.05	1445.00	19122.00	26800	20240124	-31.16	17760	20230825	3.89	26800	-31.16	20240124	18250	1.10	20240503	26800	-31.16	20240124	17760	3.89	20230825	1.12	N	089600	500	59 억	681084	N	N	87	N	N
95	20240514	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	-10	5	-0.05	80492990	4368	14.86	18400	18530	18400	23900	12900	18420	18427.88	5.89	-1418	18800	18610	18500	18310	18200	18555	18255	60	5480	500	13630	10	1	11568163	2130	12.74	0.96	12	0.04	1445.00	19122.00	26800	20240124	-31.31	17760	20230825	3.66	26800	-31.31	20240124	18250	0.88	20240503	26800	-31.31	20240124	17760	3.66	20230825	1.12	N	089600	500	59 억	681084	N	N	87	N	N
96	20240514	100627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18430	10	2	0.05	26347690	1430	4.86	18400	18530	18400	23900	12900	18420	18424.96	5.89	198	18800	18610	18500	18310	18200	18555	18255	60	5480	500	13630	10	1	11568163	2132	12.75	0.96	12	0.01	1445.00	19122.00	26800	20240124	-31.23	17760	20230825	3.77	26800	-31.23	20240124	18250	0.99	20240503	26800	-31.23	20240124	17760	3.77	20230825	1.12	N	089600	500	59 억	681084	N	N	87	N	N
97	20240514	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18480	60	2	0.33	3662770	199	0.68	18400	18530	18400	23900	12900	18420	18405.88	5.89	50	18800	18610	18500	18310	18200	18555	18255	60	5480	500	13630	10	1	11568163	2138	12.79	0.97	12	0.00	1445.00	19122.00	26800	20240124	-31.04	17760	20230825	4.05	26800	-31.04	20240124	18250	1.26	20240503	26800	-31.04	20240124	17760	4.05	20230825	1.12	N	089600	500	59 억	681084	N	N	87	N	N
98	20240513	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	-120	5	-0.65	522575280	28307	81.66	18560	18690	18390	24100	12980	18540	18461.04	6.00	-13100	19033	18786	18663	18416	18293	18725	18355	60	5560	500	13710	10	1	11568163	2131	12.75	0.96	12	0.24	1445.00	19122.00	26800	20240124	-31.27	17760	20230825	3.72	26800	-31.27	20240124	18250	0.93	20240503	26800	-31.27	20240124	17760	3.72	20230825	1.13	N	089600	500	59 억	694668	N	N	87	N	N
99	20240513	150630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	-120	5	-0.65	505395540	27374	78.97	18560	18690	18390	24100	12980	18540	18462.61	6.00	-12765	19033	18786	18663	18416	18293	18725	18355	60	5560	500	13710	10	1	11568163	2131	12.75	0.96	12	0.24	1445.00	19122.00	26800	20240124	-31.27	17760	20230825	3.72	26800	-31.27	20240124	18250	0.93	20240503	26800	-31.27	20240124	17760	3.72	20230825	1.13	N	089600	500	59 억	694668	N	N	0	N	N
100	20240513	140628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	-130	5	-0.70	416697620	22556	65.07	18560	18690	18390	24100	12980	18540	18473.91	6.00	-12344	19033	18786	18663	18416	18293	18725	18355	60	5560	500	13710	10	1	11568163	2130	12.74	0.96	12	0.19	1445.00	19122.00	26800	20240124	-31.31	17760	20230825	3.66	26800	-31.31	20240124	18250	0.88	20240503	26800	-31.31	20240124	17760	3.66	20230825	1.13	N	089600	500	59 억	694668	N	N	0	N	N
101	20240513	130622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18440	-100	5	-0.54	335055260	18121	52.27	18560	18690	18430	24100	12980	18540	18489.89	6.00	-10596	19033	18786	18663	18416	18293	18725	18355	60	5560	500	13710	10	1	11568163	2133	12.76	0.96	12	0.16	1445.00	19122.00	26800	20240124	-31.19	17760	20230825	3.83	26800	-31.19	20240124	18250	1.04	20240503	26800	-31.19	20240124	17760	3.83	20230825	1.13	N	089600	500	59 억	694668	N	N	0	N	N
102	20240513	120628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18460	-80	5	-0.43	244985490	13237	38.19	18560	18690	18440	24100	12980	18540	18507.63	6.00	-6853	19033	18786	18663	18416	18293	18725	18355	60	5560	500	13710	10	1	11568163	2135	12.78	0.97	12	0.11	1445.00	19122.00	26800	20240124	-31.12	17760	20230825	3.94	26800	-31.12	20240124	18250	1.15	20240503	26800	-31.12	20240124	17760	3.94	20230825	1.13	N	089600	500	59 억	694668	N	N	0	N	N
103	20240513	110626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18530	-10	5	-0.05	145553900	7861	22.68	18560	18690	18460	24100	12980	18540	18515.95	6.00	-2784	19033	18786	18663	18416	18293	18725	18355	60	5560	500	13710	10	1	11568163	2144	12.82	0.97	12	0.07	1445.00	19122.00	26800	20240124	-30.86	17760	20230825	4.34	26800	-30.86	20240124	18250	1.53	20240503	26800	-30.86	20240124	17760	4.34	20230825	1.13	N	089600	500	59 억	694668	N	N	0	N	N
104	20240513	100627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18530	-10	5	-0.05	123310520	6665	19.23	18560	18690	18460	24100	12980	18540	18501.20	6.00	-3449	19033	18786	18663	18416	18293	18725	18355	60	5560	500	13710	10	1	11568163	2144	12.82	0.97	12	0.06	1445.00	19122.00	26800	20240124	-30.86	17760	20230825	4.34	26800	-30.86	20240124	18250	1.53	20240503	26800	-30.86	20240124	17760	4.34	20230825	1.13	N	089600	500	59 억	694668	N	N	0	N	N
105	20240513	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18530	-10	5	-0.05	45672710	2467	7.12	18560	18690	18480	24100	12980	18540	18513.46	6.00	-2242	19033	18786	18663	18416	18293	18725	18355	60	5560	500	13710	10	1	11568163	2144	12.82	0.97	12	0.02	1445.00	19122.00	26800	20240124	-30.86	17760	20230825	4.34	26800	-30.86	20240124	18250	1.53	20240503	26800	-30.86	20240124	17760	4.34	20230825	1.13	N	089600	500	59 억	694668	N	N	0	N	N
106	20240510	160608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18540	-260	5	-1.38	646001800	34589	108.62	18810	18910	18540	24400	13160	18800	18676.51	6.12	-13462	19113	18956	18843	18686	18573	18900	18630	60	5600	500	13910	10	1	11568163	2145	12.83	0.97	12	0.30	1445.00	19122.00	26800	20240124	-30.82	17760	20230825	4.39	26800	-30.82	20240124	18250	1.59	20240503	26800	-30.82	20240124	17760	4.39	20230825	1.12	N	089600	500	59 억	708198	N	N	2	N	N
107	20240510	150614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18660	-140	5	-0.74	543774060	29087	91.34	18810	18910	18540	24400	13160	18800	18694.75	6.12	-11573	19113	18956	18843	18686	18573	18900	18630	60	5600	500	13910	10	1	11568163	2159	12.91	0.98	12	0.25	1445.00	19122.00	26800	20240124	-30.37	17760	20230825	5.07	26800	-30.37	20240124	18250	2.25	20240503	26800	-30.37	20240124	17760	5.07	20230825	1.12	N	089600	500	59 억	708198	N	N	2	N	N
108	20240510	140618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18640	-160	5	-0.85	468248230	25034	78.61	18810	18910	18540	24400	13160	18800	18704.49	6.12	-10348	19113	18956	18843	18686	18573	18900	18630	60	5600	500	13910	10	1	11568163	2156	12.90	0.97	12	0.22	1445.00	19122.00	26800	20240124	-30.45	17760	20230825	4.95	26800	-30.45	20240124	18250	2.14	20240503	26800	-30.45	20240124	17760	4.95	20230825	1.12	N	089600	500	59 억	708198	N	N	2	N	N
109	20240510	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18710	-90	5	-0.48	322466830	17209	54.04	18810	18910	18680	24400	13160	18800	18738.27	6.12	-5314	19113	18956	18843	18686	18573	18900	18630	60	5600	500	13910	10	1	11568163	2164	12.95	0.98	12	0.15	1445.00	19122.00	26800	20240124	-30.19	17760	20230825	5.35	26800	-30.19	20240124	18250	2.52	20240503	26800	-30.19	20240124	17760	5.35	20230825	1.12	N	089600	500	59 억	708198	N	N	2	N	N
110	20240510	120608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	-100	5	-0.53	315074670	16814	52.80	18810	18910	18680	24400	13160	18800	18738.83	6.12	-5050	19113	18956	18843	18686	18573	18900	18630	60	5600	500	13910	10	1	11568163	2163	12.94	0.98	12	0.15	1445.00	19122.00	26800	20240124	-30.22	17760	20230825	5.29	26800	-30.22	20240124	18250	2.47	20240503	26800	-30.22	20240124	17760	5.29	20230825	1.12	N	089600	500	59 억	708198	N	N	2	N	N
111	20240510	110611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18690	-110	5	-0.59	272245880	14524	45.61	18810	18910	18680	24400	13160	18800	18744.55	6.12	-4411	19113	18956	18843	18686	18573	18900	18630	60	5600	500	13910	10	1	11568163	2162	12.93	0.98	12	0.13	1445.00	19122.00	26800	20240124	-30.26	17760	20230825	5.24	26800	-30.26	20240124	18250	2.41	20240503	26800	-30.26	20240124	17760	5.24	20230825	1.12	N	089600	500	59 억	708198	N	N	2	N	N
112	20240510	100611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18750	-50	5	-0.27	110117340	5865	18.42	18810	18910	18730	24400	13160	18800	18775.34	6.12	-610	19113	18956	18843	18686	18573	18900	18630	60	5600	500	13910	10	1	11568163	2169	12.98	0.98	12	0.05	1445.00	19122.00	26800	20240124	-30.04	17760	20230825	5.57	26800	-30.04	20240124	18250	2.74	20240503	26800	-30.04	20240124	17760	5.57	20230825	1.12	N	089600	500	59 억	708198	N	N	2	N	N
113	20240510	090612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18870	70	2	0.37	5446030	290	0.91	18810	18910	18740	24400	13160	18800	18779.41	6.12	-117	19113	18956	18843	18686	18573	18900	18630	60	5600	500	13910	10	1	11568163	2183	13.06	0.99	12	0.00	1445.00	19122.00	26800	20240124	-29.59	17760	20230825	6.25	26800	-29.59	20240124	18250	3.40	20240503	26800	-29.59	20240124	17760	6.25	20230825	1.12	N	089600	500	59 억	708198	N	N	2	N	N
114	20240509	160622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	-80	5	-0.42	599942010	31770	105.66	19000	19000	18730	24500	13220	18880	18884.02	6.13	-18062	19220	19050	18890	18720	18560	18970	18640	60	5620	500	13970	10	1	11568163	2175	13.01	0.98	12	0.27	1445.00	19122.00	26800	20240124	-29.85	17760	20230825	5.86	26800	-29.85	20240124	18250	3.01	20240503	26800	-29.85	20240124	17760	5.86	20230825	1.23	N	089600	500	59 억	709045	N	N	2	N	N
115	20240509	150623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18860	-20	5	-0.11	565473500	29940	99.57	19000	19000	18730	24500	13220	18880	18886.89	6.13	-17014	19220	19050	18890	18720	18560	18970	18640	60	5620	500	13970	10	1	11568163	2182	13.05	0.99	12	0.26	1445.00	19122.00	26800	20240124	-29.63	17760	20230825	6.19	26800	-29.63	20240124	18250	3.34	20240503	26800	-29.63	20240124	17760	6.19	20230825	1.23	N	089600	500	59 억	709045	N	N	1	N	N
116	20240509	140603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	30	2	0.16	473538520	25072	83.38	19000	19000	18730	24500	13220	18880	18887.15	6.13	-13187	19220	19050	18890	18720	18560	18970	18640	60	5620	500	13970	10	1	11568163	2188	13.09	0.99	12	0.22	1445.00	19122.00	26800	20240124	-29.44	17760	20230825	6.48	26800	-29.44	20240124	18250	3.62	20240503	26800	-29.44	20240124	17760	6.48	20230825	1.23	N	089600	500	59 억	709045	N	N	1	N	N
117	20240509	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18960	80	2	0.42	399713750	21170	70.40	19000	19000	18730	24500	13220	18880	18881.14	6.13	-11576	19220	19050	18890	18720	18560	18970	18640	60	5620	500	13970	10	1	11568163	2193	13.12	0.99	12	0.18	1445.00	19122.00	26800	20240124	-29.25	17760	20230825	6.76	26800	-29.25	20240124	18250	3.89	20240503	26800	-29.25	20240124	17760	6.76	20230825	1.23	N	089600	500	59 억	709045	N	N	1	N	N
118	20240509	120613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	30	2	0.16	328297310	17396	57.85	19000	19000	18730	24500	13220	18880	18872.00	6.13	-10002	19220	19050	18890	18720	18560	18970	18640	60	5620	500	13970	10	1	11568163	2188	13.09	0.99	12	0.15	1445.00	19122.00	26800	20240124	-29.44	17760	20230825	6.48	26800	-29.44	20240124	18250	3.62	20240503	26800	-29.44	20240124	17760	6.48	20230825	1.23	N	089600	500	59 억	709045	N	N	1	N	N
119	20240509	110601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18920	40	2	0.21	238205290	12639	42.03	19000	19000	18730	24500	13220	18880	18846.85	6.13	-8957	19220	19050	18890	18720	18560	18970	18640	60	5620	500	13970	10	1	11568163	2189	13.09	0.99	12	0.11	1445.00	19122.00	26800	20240124	-29.40	17760	20230825	6.53	26800	-29.40	20240124	18250	3.67	20240503	26800	-29.40	20240124	17760	6.53	20230825	1.23	N	089600	500	59 억	709045	N	N	1	N	N
120	20240509	100604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	30	2	0.16	47755540	2528	8.41	19000	19000	18820	24500	13220	18880	18890.64	6.13	-880	19220	19050	18890	18720	18560	18970	18640	60	5620	500	13970	10	1	11568163	2188	13.09	0.99	12	0.02	1445.00	19122.00	26800	20240124	-29.44	17760	20230825	6.48	26800	-29.44	20240124	18250	3.62	20240503	26800	-29.44	20240124	17760	6.48	20230825	1.23	N	089600	500	59 억	709045	N	N	1	N	N
121	20240509	090601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18890	10	2	0.05	2377230	126	0.42	19000	19000	18820	24500	13220	18880	18866.90	6.13	-94	19220	19050	18890	18720	18560	18970	18640	60	5620	500	13970	10	1	11568163	2185	13.07	0.99	12	0.00	1445.00	19122.00	26800	20240124	-29.51	17760	20230825	6.36	26800	-29.51	20240124	18250	3.51	20240503	26800	-29.51	20240124	17760	6.36	20230825	1.23	N	089600	500	59 억	709045	N	N	1	N	N
122	20240508	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18880	-140	5	-0.74	552492430	29297	25.89	19060	19060	18730	24700	13320	19020	18858.14	6.24	-17922	19613	19316	18893	18596	18173	19465	18745	60	5680	500	14070	10	1	11568163	2184	13.07	0.99	12	0.25	1445.00	19122.00	26800	20240124	-29.55	17760	20230825	6.31	26800	-29.55	20240124	18250	3.45	20240503	26800	-29.55	20240124	17760	6.31	20230825	1.09	N	089600	500	59 억	721736	N	N	1	N	N
123	20240508	150604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18890	-130	5	-0.68	527382330	27967	24.71	19060	19060	18730	24700	13320	19020	18857.16	6.24	-17441	19613	19316	18893	18596	18173	19465	18745	60	5680	500	14070	10	1	11568163	2185	13.07	0.99	12	0.24	1445.00	19122.00	26800	20240124	-29.51	17760	20230825	6.36	26800	-29.51	20240124	18250	3.51	20240503	26800	-29.51	20240124	17760	6.36	20230825	1.09	N	089600	500	59 억	721736	N	N	1	N	N
124	20240508	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	-220	5	-1.16	502518090	26648	23.55	19060	19060	18730	24700	13320	19020	18857.47	6.24	-16615	19613	19316	18893	18596	18173	19465	18745	60	5680	500	14070	10	1	11568163	2175	13.01	0.98	12	0.23	1445.00	19122.00	26800	20240124	-29.85	17760	20230825	5.86	26800	-29.85	20240124	18250	3.01	20240503	26800	-29.85	20240124	17760	5.86	20230825	1.09	N	089600	500	59 억	721736	N	N	1	N	N
125	20240508	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18820	-200	5	-1.05	431278670	22861	20.20	19060	19060	18730	24700	13320	19020	18865.08	6.24	-15382	19613	19316	18893	18596	18173	19465	18745	60	5680	500	14070	10	1	11568163	2177	13.02	0.98	12	0.20	1445.00	19122.00	26800	20240124	-29.78	17760	20230825	5.97	26800	-29.78	20240124	18250	3.12	20240503	26800	-29.78	20240124	17760	5.97	20230825	1.09	N	089600	500	59 억	721736	N	N	1	N	N
126	20240508	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	-220	5	-1.16	374735640	19853	17.54	19060	19060	18730	24700	13320	19020	18875.33	6.24	-13310	19613	19316	18893	18596	18173	19465	18745	60	5680	500	14070	10	1	11568163	2175	13.01	0.98	12	0.17	1445.00	19122.00	26800	20240124	-29.85	17760	20230825	5.86	26800	-29.85	20240124	18250	3.01	20240503	26800	-29.85	20240124	17760	5.86	20230825	1.09	N	089600	500	59 억	721736	N	N	1	N	N
127	20240508	110633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18820	-200	5	-1.05	294959370	15611	13.79	19060	19060	18730	24700	13320	19020	18894.12	6.24	-10246	19613	19316	18893	18596	18173	19465	18745	60	5680	500	14070	10	1	11568163	2177	13.02	0.98	12	0.13	1445.00	19122.00	26800	20240124	-29.78	17760	20230825	5.97	26800	-29.78	20240124	18250	3.12	20240503	26800	-29.78	20240124	17760	5.97	20230825	1.09	N	089600	500	59 억	721736	N	N	1	N	N
128	20240508	100604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18950	-70	5	-0.37	208854280	11053	9.77	19060	19060	18730	24700	13320	19020	18895.42	6.24	-7074	19613	19316	18893	18596	18173	19465	18745	60	5680	500	14070	10	1	11568163	2192	13.11	0.99	12	0.10	1445.00	19122.00	26800	20240124	-29.29	17760	20230825	6.70	26800	-29.29	20240124	18250	3.84	20240503	26800	-29.29	20240124	17760	6.70	20230825	1.09	N	089600	500	59 억	721736	N	N	1	N	N
129	20240508	090604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19020	0	3	0.00	31994060	1688	1.49	19060	19060	18910	24700	13320	19020	18952.79	6.24	6	19613	19316	18893	18596	18173	19465	18745	60	5680	500	14070	10	1	11568163	2200	13.16	0.99	12	0.01	1445.00	19122.00	26800	20240124	-29.03	17760	20230825	7.09	26800	-29.03	20240124	18250	4.22	20240503	26800	-29.03	20240124	17760	7.09	20230825	1.09	N	089600	500	59 억	721736	N	N	1	N	N
130	20240503	160615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	-500	5	-2.64	4384474300	237917	1404.39	18800	18910	18250	24550	13250	18920	18428.59	5.58	36996	19146	19032	18916	18802	18686	19090	18860	60	5630	500	14000	10	1	11568163	2131	12.75	0.96	12	2.06	1445.00	19122.00	26800	20240124	-31.27	17760	20230825	3.72	26800	-31.27	20240124	18250	0.93	20240503	26800	-31.27	20240124	17760	3.72	20230825	1.03	N	089600	500	59 억	645769	N	N	0	N	N
131	20240503	150615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18360	-560	5	-2.96	4267860640	231575	1366.95	18800	18910	18250	24550	13250	18920	18429.71	5.58	36472	19146	19032	18916	18802	18686	19090	18860	60	5630	500	14000	10	1	11568163	2124	12.71	0.96	12	2.00	1445.00	19122.00	26800	20240124	-31.49	17760	20230825	3.38	26800	-31.49	20240124	18250	0.60	20240503	26800	-31.49	20240124	17760	3.38	20230825	1.03	N	089600	500	59 억	645769	N	N	0	N	N
132	20240503	140615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18370	-550	5	-2.91	3671489350	199076	1175.11	18800	18910	18250	24550	13250	18920	18442.65	5.58	30206	19146	19032	18916	18802	18686	19090	18860	60	5630	500	14000	10	1	11568163	2125	12.71	0.96	12	1.72	1445.00	19122.00	26800	20240124	-31.46	17760	20230825	3.43	26800	-31.46	20240124	18250	0.66	20240503	26800	-31.46	20240124	17760	3.43	20230825	1.03	N	089600	500	59 억	645769	N	N	0	N	N
133	20240503	130616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18420	-500	5	-2.64	3042773320	164921	973.50	18800	18910	18250	24550	13250	18920	18449.88	5.58	25883	19146	19032	18916	18802	18686	19090	18860	60	5630	500	14000	10	1	11568163	2131	12.75	0.96	12	1.43	1445.00	19122.00	26800	20240124	-31.27	17760	20230825	3.72	26800	-31.27	20240124	18250	0.93	20240503	26800	-31.27	20240124	17760	3.72	20230825	1.03	N	089600	500	59 억	645769	N	N	0	N	N
134	20240503	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18490	-430	5	-2.27	2473129790	134024	791.12	18800	18910	18250	24550	13250	18920	18452.89	5.58	13064	19146	19032	18916	18802	18686	19090	18860	60	5630	500	14000	10	1	11568163	2139	12.80	0.97	12	1.16	1445.00	19122.00	26800	20240124	-31.01	17760	20230825	4.11	26800	-31.01	20240124	18250	1.32	20240503	26800	-31.01	20240124	17760	4.11	20230825	1.03	N	089600	500	59 억	645769	N	N	0	N	N
135	20240503	110612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18450	-470	5	-2.48	1917276360	103947	613.58	18800	18910	18250	24550	13250	18920	18444.75	5.58	-4092	19146	19032	18916	18802	18686	19090	18860	60	5630	500	14000	10	1	11568163	2134	12.77	0.96	12	0.90	1445.00	19122.00	26800	20240124	-31.16	17760	20230825	3.89	26800	-31.16	20240124	18250	1.10	20240503	26800	-31.16	20240124	17760	3.89	20230825	1.03	N	089600	500	59 억	645769	N	N	0	N	N
136	20240503	100610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-610	5	-3.22	1105502280	59835	353.20	18800	18910	18250	24550	13250	18920	18475.85	5.58	-15733	19146	19032	18916	18802	18686	19090	18860	60	5630	500	14000	10	1	11568163	2118	12.67	0.96	12	0.52	1445.00	19122.00	26800	20240124	-31.68	17760	20230825	3.10	26800	-31.68	20240124	18250	0.33	20240503	26800	-31.68	20240124	17760	3.10	20230825	1.03	N	089600	500	59 억	645769	N	N	0	N	N
137	20240503	090609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	-220	5	-1.16	100690480	5367	31.68	18800	18910	18690	24550	13250	18920	18761.04	5.58	-1056	19146	19032	18916	18802	18686	19090	18860	60	5630	500	14000	10	1	11568163	2163	12.94	0.98	12	0.05	1445.00	19122.00	26800	20240124	-30.22	17760	20230825	5.29	26800	-30.22	20240124	18270	2.35	20240419	26800	-30.22	20240124	17760	5.29	20230825	1.03	N	089600	500	59 억	645769	N	N	0	N	N
138	20240502	160606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18920	10	2	0.05	319822890	16940	24.74	18910	19030	18800	24550	13240	18910	18879.42	5.55	2968	19510	19210	18890	18590	18270	19050	18430	60	5640	500	13990	10	1	11568163	2189	13.09	0.99	12	0.15	1445.00	19122.00	26800	20240124	-29.40	17760	20230825	6.53	26800	-29.40	20240124	18270	3.56	20240419	26800	-29.40	20240124	17760	6.53	20230825	1.01	N	089600	500	59 억	642162	N	N	1	N	N
139	20240502	150609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	0	3	0.00	305659950	16191	23.64	18910	19030	18800	24550	13240	18910	18878.03	5.55	3291	19510	19210	18890	18590	18270	19050	18430	60	5640	500	13990	10	1	11568163	2188	13.09	0.99	12	0.14	1445.00	19122.00	26800	20240124	-29.44	17760	20230825	6.48	26800	-29.44	20240124	18270	3.50	20240419	26800	-29.44	20240124	17760	6.48	20230825	1.01	N	089600	500	59 억	642162	N	N	1	N	N
140	20240502	140606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	0	3	0.00	257070730	13617	19.88	18910	19030	18800	24550	13240	18910	18878.24	5.55	2062	19510	19210	18890	18590	18270	19050	18430	60	5640	500	13990	10	1	11568163	2188	13.09	0.99	12	0.12	1445.00	19122.00	26800	20240124	-29.44	17760	20230825	6.48	26800	-29.44	20240124	18270	3.50	20240419	26800	-29.44	20240124	17760	6.48	20230825	1.01	N	089600	500	59 억	642162	N	N	1	N	N
141	20240502	130605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	-110	5	-0.58	186590330	9886	14.44	18910	18980	18800	24550	13240	18910	18873.53	5.55	476	19510	19210	18890	18590	18270	19050	18430	60	5640	500	13990	10	1	11568163	2175	13.01	0.98	12	0.09	1445.00	19122.00	26800	20240124	-29.85	17760	20230825	5.86	26800	-29.85	20240124	18270	2.90	20240419	26800	-29.85	20240124	17760	5.86	20230825	1.01	N	089600	500	59 억	642162	N	N	1	N	N
142	20240502	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18830	-80	5	-0.42	137946910	7300	10.66	18910	18980	18820	24550	13240	18910	18896.50	5.55	3	19510	19210	18890	18590	18270	19050	18430	60	5640	500	13990	10	1	11568163	2178	13.03	0.98	12	0.06	1445.00	19122.00	26800	20240124	-29.74	17760	20230825	6.02	26800	-29.74	20240124	18270	3.07	20240419	26800	-29.74	20240124	17760	6.02	20230825	1.01	N	089600	500	59 억	642162	N	N	1	N	N
143	20240502	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18880	-30	5	-0.16	92420070	4886	7.14	18910	18980	18880	24550	13240	18910	18915.49	5.55	375	19510	19210	18890	18590	18270	19050	18430	60	5640	500	13990	10	1	11568163	2184	13.07	0.99	12	0.04	1445.00	19122.00	26800	20240124	-29.55	17760	20230825	6.31	26800	-29.55	20240124	18270	3.34	20240419	26800	-29.55	20240124	17760	6.31	20230825	1.01	N	089600	500	59 억	642162	N	N	1	N	N
144	20240502	100601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	0	3	0.00	52182110	2758	4.03	18910	18980	18880	24550	13240	18910	18920.99	5.55	477	19510	19210	18890	18590	18270	19050	18430	60	5640	500	13990	10	1	11568163	2188	13.09	0.99	12	0.02	1445.00	19122.00	26800	20240124	-29.44	17760	20230825	6.48	26800	-29.44	20240124	18270	3.50	20240419	26800	-29.44	20240124	17760	6.48	20230825	1.01	N	089600	500	59 억	642162	N	N	1	N	N
145	20240502	090602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18920	10	2	0.05	5636020	298	0.44	18910	18920	18890	24550	13240	18910	18917.18	5.55	-18	19510	19210	18890	18590	18270	19050	18430	60	5640	500	13990	10	1	11568163	2189	13.09	0.99	12	0.00	1445.00	19122.00	26800	20240124	-29.40	17760	20230825	6.53	26800	-29.40	20240124	18270	3.56	20240419	26800	-29.40	20240124	17760	6.53	20230825	1.01	N	089600	500	59 억	642162	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History