KissMeData/354200/price/prices-20240501.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	400	2	12.76	5600492905	1536627	1882.75	3150	3935	3140	4075	2195	3135	3644.98	0.24	40603	3288	3211	3158	3081	3028	3185	3055	129	940	1000	2060	5	1	12889227	456	-3.56	2.80	12	11.92	-992.00	1264.00	9800	20230915	-63.93	3105	20240530	13.85	7360	-51.97	20240418	3105	13.85	20240530	9800	-63.93	20230915	3105	13.85	20240530	0.20	N	354200	1000	128 억	30384	N	N	0	N	N
3	20240531	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3630	495	2	15.79	5326146580	1459830	1788.66	3150	3935	3140	4075	2195	3135	3648.47	0.24	11693	3288	3211	3158	3081	3028	3185	3055	129	940	1000	2060	5	1	12889227	468	-3.66	2.87	12	11.33	-992.00	1264.00	9800	20230915	-62.96	3105	20240530	16.91	7360	-50.68	20240418	3105	16.91	20240530	9800	-62.96	20230915	3105	16.91	20240530	0.20	N	354200	1000	128 억	30384	N	N	0	N	N
4	20240531	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	415	2	13.24	3425506925	945564	1158.55	3150	3935	3140	4075	2195	3135	3622.71	0.24	6267	3288	3211	3158	3081	3028	3185	3055	129	940	1000	2060	5	1	12889227	458	-3.58	2.81	12	7.34	-992.00	1264.00	9800	20230915	-63.78	3105	20240530	14.33	7360	-51.77	20240418	3105	14.33	20240530	9800	-63.78	20230915	3105	14.33	20240530	0.20	N	354200	1000	128 억	30384	N	N	0	N	N
5	20240531	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	450	2	14.35	1380299925	398064	487.73	3150	3670	3140	4075	2195	3135	3467.53	0.24	26882	3288	3211	3158	3081	3028	3185	3055	129	940	1000	2060	5	1	12889227	462	-3.61	2.84	12	3.09	-992.00	1264.00	9800	20230915	-63.42	3105	20240530	15.46	7360	-51.29	20240418	3105	15.46	20240530	9800	-63.42	20230915	3105	15.46	20240530	0.20	N	354200	1000	128 억	30384	N	N	0	N	N
6	20240531	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	265	2	8.45	589302995	175430	214.95	3150	3580	3140	4075	2195	3135	3359.19	0.24	19022	3288	3211	3158	3081	3028	3185	3055	129	940	1000	2060	5	1	12889227	438	-3.43	2.69	12	1.36	-992.00	1264.00	9800	20230915	-65.31	3105	20240530	9.50	7360	-53.80	20240418	3105	9.50	20240530	9800	-65.31	20230915	3105	9.50	20240530	0.20	N	354200	1000	128 억	30384	N	N	0	N	N
7	20240531	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	185	2	5.90	549874115	163715	200.59	3150	3580	3140	4075	2195	3135	3358.73	0.24	12790	3288	3211	3158	3081	3028	3185	3055	129	940	1000	2060	5	1	12889227	428	-3.35	2.63	12	1.27	-992.00	1264.00	9800	20230915	-66.12	3105	20240530	6.92	7360	-54.89	20240418	3105	6.92	20240530	9800	-66.12	20230915	3105	6.92	20240530	0.20	N	354200	1000	128 억	30384	N	N	0	N	N
8	20240531	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	155	2	4.94	388636820	115043	140.96	3150	3580	3140	4075	2195	3135	3378.19	0.24	5892	3288	3211	3158	3081	3028	3185	3055	129	940	1000	2060	5	1	12889227	424	-3.32	2.60	12	0.89	-992.00	1264.00	9800	20230915	-66.43	3105	20240530	5.96	7360	-55.30	20240418	3105	5.96	20240530	9800	-66.43	20230915	3105	5.96	20240530	0.20	N	354200	1000	128 억	30384	N	N	0	N	N
9	20240531	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	30	2	0.96	3396220	1077	1.32	3150	3165	3140	4075	2195	3135	3153.41	0.24	71	3288	3211	3158	3081	3028	3185	3055	129	940	1000	2060	5	1	12889227	408	-3.19	2.50	12	0.01	-992.00	1264.00	9800	20230915	-67.70	3105	20240530	1.93	7360	-57.00	20240418	3105	1.93	20240530	9800	-67.70	20230915	3105	1.93	20240530	0.20	N	354200	1000	128 억	30384	N	N	0	N	N
10	20240530	161230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3135	-65	5	-2.03	255274320	81195	23.86	3200	3235	3105	4160	2240	3200	3144.01	0.24	-2497	3840	3520	3360	3040	2880	3440	2960	129	960	1000	2110	5	1	12889227	404	-3.16	2.48	12	0.63	-992.00	1264.00	9800	20230915	-68.01	3105	20240530	0.97	7360	-57.40	20240418	3105	0.97	20240530	9800	-68.01	20230915	3105	0.97	20240530	0.20	N	354200	1000	128 억	30764	N	N	0	N	N
11	20240530	151230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3135	-65	5	-2.03	249022200	79200	23.28	3200	3235	3105	4160	2240	3200	3144.22	0.24	-2479	3840	3520	3360	3040	2880	3440	2960	129	960	1000	2110	5	1	12889227	404	-3.16	2.48	12	0.61	-992.00	1264.00	9800	20230915	-68.01	3105	20240530	0.97	7360	-57.40	20240418	3105	0.97	20240530	9800	-68.01	20230915	3105	0.97	20240530	0.20	N	354200	1000	128 억	30764	N	N	0	N	N
12	20240530	141229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3130	-70	5	-2.19	240342575	76429	22.46	3200	3235	3105	4160	2240	3200	3144.65	0.24	-4184	3840	3520	3360	3040	2880	3440	2960	129	960	1000	2110	5	1	12889227	403	-3.16	2.48	12	0.59	-992.00	1264.00	9800	20230915	-68.06	3105	20240530	0.81	7360	-57.47	20240418	3105	0.81	20240530	9800	-68.06	20230915	3105	0.81	20240530	0.20	N	354200	1000	128 억	30764	N	N	0	N	N
13	20240530	131231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3125	-75	5	-2.34	187232595	59427	17.47	3200	3235	3105	4160	2240	3200	3150.63	0.24	-8118	3840	3520	3360	3040	2880	3440	2960	129	960	1000	2110	5	1	12889227	403	-3.15	2.47	12	0.46	-992.00	1264.00	9800	20230915	-68.11	3105	20240530	0.64	7360	-57.54	20240418	3105	0.64	20240530	9800	-68.11	20230915	3105	0.64	20240530	0.20	N	354200	1000	128 억	30764	N	N	0	N	N
14	20240530	121228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3160	-40	5	-1.25	163718980	51932	15.26	3200	3235	3105	4160	2240	3200	3152.56	0.24	-6581	3840	3520	3360	3040	2880	3440	2960	129	960	1000	2110	5	1	12889227	407	-3.19	2.50	12	0.40	-992.00	1264.00	9800	20230915	-67.76	3105	20240530	1.77	7360	-57.07	20240418	3105	1.77	20240530	9800	-67.76	20230915	3105	1.77	20240530	0.20	N	354200	1000	128 억	30764	N	N	0	N	N
15	20240530	111230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3130	-70	5	-2.19	149614795	47466	13.95	3200	3235	3105	4160	2240	3200	3152.04	0.24	-5079	3840	3520	3360	3040	2880	3440	2960	129	960	1000	2110	5	1	12889227	403	-3.16	2.48	12	0.37	-992.00	1264.00	9800	20230915	-68.06	3105	20240530	0.81	7360	-57.47	20240418	3105	0.81	20240530	9800	-68.06	20230915	3105	0.81	20240530	0.20	N	354200	1000	128 억	30764	N	N	0	N	N
16	20240530	101232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3135	-65	5	-2.03	111705460	35327	10.38	3200	3235	3120	4160	2240	3200	3162.04	0.24	-5316	3840	3520	3360	3040	2880	3440	2960	129	960	1000	2110	5	1	12889227	404	-3.16	2.48	12	0.27	-992.00	1264.00	9800	20230915	-68.01	3120	20240530	0.48	7360	-57.40	20240418	3120	0.48	20240530	9800	-68.01	20230915	3120	0.48	20240530	0.20	N	354200	1000	128 억	30764	N	N	0	N	N
17	20240530	091232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3170	-30	5	-0.94	12064530	3809	1.12	3200	3235	3150	4160	2240	3200	3167.37	0.24	223	3840	3520	3360	3040	2880	3440	2960	129	960	1000	2110	5	1	12889227	409	-3.20	2.51	12	0.03	-992.00	1264.00	9800	20230915	-67.65	3150	20240530	0.63	7360	-56.93	20240418	3150	0.63	20240530	9800	-67.65	20230915	3150	0.63	20240530	0.20	N	354200	1000	128 억	30764	N	N	0	N	N
18	20240529	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-5	5	-0.16	1165717610	339968	960.36	3205	3680	3200	4165	2245	3205	3428.91	0.26	-78	3311	3257	3211	3157	3111	3235	3135	129	960	1000	2110	5	1	12889227	412	-3.23	2.53	12	2.64	-992.00	1264.00	9800	20230915	-67.35	3150	20240527	1.59	7360	-56.52	20240418	3150	1.59	20240527	9800	-67.35	20230915	3150	1.59	20240527	0.21	N	354200	1000	128 억	32899	N	N	0	N	N
19	20240529	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	30	2	0.94	1132270705	329541	930.91	3205	3680	3205	4165	2245	3205	3435.90	0.26	5412	3311	3257	3211	3157	3111	3235	3135	129	960	1000	2110	5	1	12889227	417	-3.26	2.56	12	2.56	-992.00	1264.00	9800	20230915	-66.99	3150	20240527	2.70	7360	-56.05	20240418	3150	2.70	20240527	9800	-66.99	20230915	3150	2.70	20240527	0.21	N	354200	1000	128 억	32899	N	N	0	N	N
20	20240529	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	75	2	2.34	1063757305	308324	870.97	3205	3680	3205	4165	2245	3205	3450.13	0.26	1637	3311	3257	3211	3157	3111	3235	3135	129	960	1000	2110	5	1	12889227	423	-3.31	2.59	12	2.39	-992.00	1264.00	9800	20230915	-66.53	3150	20240527	4.13	7360	-55.43	20240418	3150	4.13	20240527	9800	-66.53	20230915	3150	4.13	20240527	0.21	N	354200	1000	128 억	32899	N	N	0	N	N
21	20240529	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3350	145	2	4.52	1000613635	289202	816.95	3205	3680	3205	4165	2245	3205	3459.91	0.26	-2519	3311	3257	3211	3157	3111	3235	3135	129	960	1000	2110	5	1	12889227	432	-3.38	2.65	12	2.24	-992.00	1264.00	9800	20230915	-65.82	3150	20240527	6.35	7360	-54.48	20240418	3150	6.35	20240527	9800	-65.82	20230915	3150	6.35	20240527	0.21	N	354200	1000	128 억	32899	N	N	0	N	N
22	20240529	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	185	2	5.77	975353400	281711	795.79	3205	3680	3205	4165	2245	3205	3462.25	0.26	-1309	3311	3257	3211	3157	3111	3235	3135	129	960	1000	2110	5	1	12889227	437	-3.42	2.68	12	2.19	-992.00	1264.00	9800	20230915	-65.41	3150	20240527	7.62	7360	-53.94	20240418	3150	7.62	20240527	9800	-65.41	20230915	3150	7.62	20240527	0.21	N	354200	1000	128 억	32899	N	N	0	N	N
23	20240529	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3425	220	2	6.86	898296585	258987	731.60	3205	3680	3205	4165	2245	3205	3468.50	0.26	-2023	3311	3257	3211	3157	3111	3235	3135	129	960	1000	2110	5	1	12889227	441	-3.45	2.71	12	2.01	-992.00	1264.00	9800	20230915	-65.05	3150	20240527	8.73	7360	-53.46	20240418	3150	8.73	20240527	9800	-65.05	20230915	3150	8.73	20240527	0.21	N	354200	1000	128 억	32899	N	N	0	N	N
24	20240529	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3420	215	2	6.71	813067560	234048	661.15	3205	3680	3205	4165	2245	3205	3473.94	0.26	-5860	3311	3257	3211	3157	3111	3235	3135	129	960	1000	2110	5	1	12889227	441	-3.45	2.71	12	1.82	-992.00	1264.00	9800	20230915	-65.10	3150	20240527	8.57	7360	-53.53	20240418	3150	8.57	20240527	9800	-65.10	20230915	3150	8.57	20240527	0.21	N	354200	1000	128 억	32899	N	N	0	N	N
25	20240529	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	0	3	0.00	5937365	1845	5.21	3205	3250	3205	4165	2245	3205	3218.08	0.26	-1482	3311	3257	3211	3157	3111	3235	3135	129	960	1000	2110	5	1	12889227	413	-3.23	2.54	12	0.01	-992.00	1264.00	9800	20230915	-67.30	3150	20240527	1.75	7360	-56.45	20240418	3150	1.75	20240527	9800	-67.30	20230915	3150	1.75	20240527	0.21	N	354200	1000	128 억	32899	N	N	0	N	N
26	20240528	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	-15	5	-0.47	113668195	35390	45.78	3230	3265	3165	4185	2255	3220	3211.87	0.31	-6761	3373	3296	3223	3146	3073	3335	3185	129	965	1000	2120	5	1	12889227	413	-3.23	2.54	12	0.27	-992.00	1264.00	9800	20230915	-67.30	3150	20240527	1.75	7360	-56.45	20240418	3150	1.75	20240527	9800	-67.30	20230915	3150	1.75	20240527	0.23	N	354200	1000	128 억	39660	N	N	0	N	N
27	20240528	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	-15	5	-0.47	108138480	33661	43.54	3230	3265	3165	4185	2255	3220	3212.57	0.31	-6671	3373	3296	3223	3146	3073	3335	3185	129	965	1000	2120	5	1	12889227	413	-3.23	2.54	12	0.26	-992.00	1264.00	9800	20230915	-67.30	3150	20240527	1.75	7360	-56.45	20240418	3150	1.75	20240527	9800	-67.30	20230915	3150	1.75	20240527	0.23	N	354200	1000	128 억	39660	N	N	0	N	N
28	20240528	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-20	5	-0.62	104086020	32394	41.90	3230	3265	3165	4185	2255	3220	3213.13	0.31	-5991	3373	3296	3223	3146	3073	3335	3185	129	965	1000	2120	5	1	12889227	412	-3.23	2.53	12	0.25	-992.00	1264.00	9800	20230915	-67.35	3150	20240527	1.59	7360	-56.52	20240418	3150	1.59	20240527	9800	-67.35	20230915	3150	1.59	20240527	0.23	N	354200	1000	128 억	39660	N	N	0	N	N
29	20240528	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	15	2	0.47	86174355	26812	34.68	3230	3265	3165	4185	2255	3220	3214.02	0.31	-5094	3373	3296	3223	3146	3073	3335	3185	129	965	1000	2120	5	1	12889227	417	-3.26	2.56	12	0.21	-992.00	1264.00	9800	20230915	-66.99	3150	20240527	2.70	7360	-56.05	20240418	3150	2.70	20240527	9800	-66.99	20230915	3150	2.70	20240527	0.23	N	354200	1000	128 억	39660	N	N	0	N	N
30	20240528	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	0	3	0.00	70319505	21907	28.34	3230	3265	3165	4185	2255	3220	3209.91	0.31	-5003	3373	3296	3223	3146	3073	3335	3185	129	965	1000	2120	5	1	12889227	415	-3.25	2.55	12	0.17	-992.00	1264.00	9800	20230915	-67.14	3150	20240527	2.22	7360	-56.25	20240418	3150	2.22	20240527	9800	-67.14	20230915	3150	2.22	20240527	0.23	N	354200	1000	128 억	39660	N	N	0	N	N
31	20240528	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	-15	5	-0.47	58749260	18309	23.68	3230	3265	3165	4185	2255	3220	3208.76	0.31	-4194	3373	3296	3223	3146	3073	3335	3185	129	965	1000	2120	5	1	12889227	413	-3.23	2.54	12	0.14	-992.00	1264.00	9800	20230915	-67.30	3150	20240527	1.75	7360	-56.45	20240418	3150	1.75	20240527	9800	-67.30	20230915	3150	1.75	20240527	0.23	N	354200	1000	128 억	39660	N	N	0	N	N
32	20240528	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3235	15	2	0.47	40910765	12764	16.51	3230	3265	3165	4185	2255	3220	3205.17	0.31	-3785	3373	3296	3223	3146	3073	3335	3185	129	965	1000	2120	5	1	12889227	417	-3.26	2.56	12	0.10	-992.00	1264.00	9800	20230915	-66.99	3150	20240527	2.70	7360	-56.05	20240418	3150	2.70	20240527	9800	-66.99	20230915	3150	2.70	20240527	0.23	N	354200	1000	128 억	39660	N	N	0	N	N
33	20240528	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3250	30	2	0.93	12417075	3851	4.98	3230	3265	3215	4185	2255	3220	3224.38	0.31	-739	3373	3296	3223	3146	3073	3335	3185	129	965	1000	2120	5	1	12889227	419	-3.28	2.57	12	0.03	-992.00	1264.00	9800	20230915	-66.84	3150	20240527	3.17	7360	-55.84	20240418	3150	3.17	20240527	9800	-66.84	20230915	3150	3.17	20240527	0.23	N	354200	1000	128 억	39660	N	N	0	N	N
34	20240527	161157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3220	25	2	0.78	245806650	75969	37.40	3200	3300	3150	4150	2240	3195	3235.64	0.34	-3385	3531	3362	3276	3107	3021	3320	3065	129	955	1000	2100	5	1	12889227	415	-3.25	2.55	12	0.59	-992.00	1264.00	9800	20230915	-67.14	3150	20240527	2.22	7360	-56.25	20240418	3150	2.22	20240527	9800	-67.14	20230915	3150	2.22	20240527	0.23	N	354200	1000	128 억	43485	N	N	0	N	N
35	20240527	151214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3225	30	2	0.94	236357675	73030	35.95	3200	3300	3150	4150	2240	3195	3236.45	0.34	-4030	3531	3362	3276	3107	3021	3320	3065	129	955	1000	2100	5	1	12889227	416	-3.25	2.55	12	0.57	-992.00	1264.00	9800	20230915	-67.09	3150	20240527	2.38	7360	-56.18	20240418	3150	2.38	20240527	9800	-67.09	20230915	3150	2.38	20240527	0.23	N	354200	1000	128 억	43485	N	N	0	N	N
36	20240527	141211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3250	55	2	1.72	176559045	54420	26.79	3200	3300	3150	4150	2240	3195	3244.38	0.34	-5752	3531	3362	3276	3107	3021	3320	3065	129	955	1000	2100	5	1	12889227	419	-3.28	2.57	12	0.42	-992.00	1264.00	9800	20230915	-66.84	3150	20240527	3.17	7360	-55.84	20240418	3150	3.17	20240527	9800	-66.84	20230915	3150	3.17	20240527	0.23	N	354200	1000	128 억	43485	N	N	0	N	N
37	20240527	131211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3270	75	2	2.35	171059120	52722	25.95	3200	3300	3150	4150	2240	3195	3244.55	0.34	-6050	3531	3362	3276	3107	3021	3320	3065	129	955	1000	2100	5	1	12889227	421	-3.30	2.59	12	0.41	-992.00	1264.00	9800	20230915	-66.63	3150	20240527	3.81	7360	-55.57	20240418	3150	3.81	20240527	9800	-66.63	20230915	3150	3.81	20240527	0.23	N	354200	1000	128 억	43485	N	N	0	N	N
38	20240527	121211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3220	25	2	0.78	146685400	45213	22.26	3200	3300	3150	4150	2240	3195	3244.32	0.34	-4981	3531	3362	3276	3107	3021	3320	3065	129	955	1000	2100	5	1	12889227	415	-3.25	2.55	12	0.35	-992.00	1264.00	9800	20230915	-67.14	3150	20240527	2.22	7360	-56.25	20240418	3150	2.22	20240527	9800	-67.14	20230915	3150	2.22	20240527	0.23	N	354200	1000	128 억	43485	N	N	0	N	N
39	20240527	111210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3235	40	2	1.25	136818645	42151	20.75	3200	3300	3150	4150	2240	3195	3245.92	0.34	-4064	3531	3362	3276	3107	3021	3320	3065	129	955	1000	2100	5	1	12889227	417	-3.26	2.56	12	0.33	-992.00	1264.00	9800	20230915	-66.99	3150	20240527	2.70	7360	-56.05	20240418	3150	2.70	20240527	9800	-66.99	20230915	3150	2.70	20240527	0.23	N	354200	1000	128 억	43485	N	N	0	N	N
40	20240527	101208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3270	75	2	2.35	117110835	36085	17.76	3200	3300	3150	4150	2240	3195	3245.42	0.34	-978	3531	3362	3276	3107	3021	3320	3065	129	955	1000	2100	5	1	12889227	421	-3.30	2.59	12	0.28	-992.00	1264.00	9800	20230915	-66.63	3150	20240527	3.81	7360	-55.57	20240418	3150	3.81	20240527	9800	-66.63	20230915	3150	3.81	20240527	0.23	N	354200	1000	128 억	43485	N	N	0	N	N
41	20240527	091210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3265	70	2	2.19	26890230	8387	4.13	3200	3275	3150	4150	2240	3195	3206.18	0.34	-249	3531	3362	3276	3107	3021	3320	3065	129	955	1000	2100	5	1	12889227	421	-3.29	2.58	12	0.07	-992.00	1264.00	9800	20230915	-66.68	3150	20240527	3.65	7360	-55.64	20240418	3150	3.65	20240527	9800	-66.68	20230915	3150	3.65	20240527	0.23	N	354200	1000	128 억	43485	N	N	0	N	N
42	20240524	161101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3195	-180	5	-5.33	646998545	200650	169.91	3325	3445	3190	4385	2365	3375	3224.39	0.12	28268	3661	3517	3446	3302	3231	3482	3267	129	1010	1000	2220	5	1	12889227	412	-3.22	2.53	12	1.56	-992.00	1264.00	9800	20230915	-67.40	3190	20240524	0.16	7360	-56.59	20240418	3190	0.16	20240524	9800	-67.40	20230915	3190	0.16	20240524	0.23	N	354200	1000	128 억	15102	N	N	0	N	N
43	20240524	151104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3210	-165	5	-4.89	632343580	196070	166.03	3325	3445	3190	4385	2365	3375	3224.97	0.12	26914	3661	3517	3446	3302	3231	3482	3267	129	1010	1000	2220	5	1	12889227	414	-3.24	2.54	12	1.52	-992.00	1264.00	9800	20230915	-67.24	3190	20240524	0.63	7360	-56.39	20240418	3190	0.63	20240524	9800	-67.24	20230915	3190	0.63	20240524	0.23	N	354200	1000	128 억	15102	N	N	0	N	N
44	20240524	141110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3290	-85	5	-2.52	556983455	172621	146.17	3325	3445	3195	4385	2365	3375	3226.49	0.12	25398	3661	3517	3446	3302	3231	3482	3267	129	1010	1000	2220	5	1	12889227	424	-3.32	2.60	12	1.34	-992.00	1264.00	9800	20230915	-66.43	3195	20240524	2.97	7360	-55.30	20240418	3195	2.97	20240524	9800	-66.43	20230915	3195	2.97	20240524	0.23	N	354200	1000	128 억	15102	N	N	0	N	N
45	20240524	131104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3210	-165	5	-4.89	528816820	163948	138.83	3325	3445	3195	4385	2365	3375	3225.37	0.12	27614	3661	3517	3446	3302	3231	3482	3267	129	1010	1000	2220	5	1	12889227	414	-3.24	2.54	12	1.27	-992.00	1264.00	9800	20230915	-67.24	3195	20240524	0.47	7360	-56.39	20240418	3195	0.47	20240524	9800	-67.24	20230915	3195	0.47	20240524	0.23	N	354200	1000	128 억	15102	N	N	0	N	N
46	20240524	121106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3200	-175	5	-5.19	516108955	159992	135.48	3325	3445	3195	4385	2365	3375	3225.69	0.12	28220	3661	3517	3446	3302	3231	3482	3267	129	1010	1000	2220	5	1	12889227	412	-3.23	2.53	12	1.24	-992.00	1264.00	9800	20230915	-67.35	3195	20240524	0.16	7360	-56.52	20240418	3195	0.16	20240524	9800	-67.35	20230915	3195	0.16	20240524	0.23	N	354200	1000	128 억	15102	N	N	0	N	N
47	20240524	111105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3210	-165	5	-4.89	377145850	116646	98.77	3325	3445	3200	4385	2365	3375	3233.06	0.12	18446	3661	3517	3446	3302	3231	3482	3267	129	1010	1000	2220	5	1	12889227	414	-3.24	2.54	12	0.90	-992.00	1264.00	9800	20230915	-67.24	3200	20240524	0.31	7360	-56.39	20240418	3200	0.31	20240524	9800	-67.24	20230915	3200	0.31	20240524	0.23	N	354200	1000	128 억	15102	N	N	0	N	N
48	20240524	101112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3240	-135	5	-4.00	238491525	73509	62.25	3325	3445	3200	4385	2365	3375	3244.10	0.12	13352	3661	3517	3446	3302	3231	3482	3267	129	1010	1000	2220	5	1	12889227	418	-3.27	2.56	12	0.57	-992.00	1264.00	9800	20230915	-66.94	3200	20240524	1.25	7360	-55.98	20240418	3200	1.25	20240524	9800	-66.94	20230915	3200	1.25	20240524	0.23	N	354200	1000	128 억	15102	N	N	0	N	N
49	20240524	091105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3325	-50	5	-1.48	51816725	15580	13.19	3325	3445	3285	4385	2365	3375	3325.34	0.12	6402	3661	3517	3446	3302	3231	3482	3267	129	1010	1000	2220	5	1	12889227	429	-3.35	2.63	12	0.12	-992.00	1264.00	9800	20230915	-66.07	3285	20240524	1.22	7360	-54.82	20240418	3285	1.22	20240524	9800	-66.07	20230915	3285	1.22	20240524	0.23	N	354200	1000	128 억	15102	N	N	0	N	N
50	20240523	161102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3375	-100	5	-2.88	404820045	117331	423.68	3470	3590	3375	4515	2435	3475	3450.24	0.11	1200	3595	3535	3490	3430	3385	3512	3407	129	1040	1000	2290	5	1	12889227	435	-3.40	2.67	12	0.91	-992.00	1264.00	9800	20230915	-65.56	3375	20240523	0.00	7360	-54.14	20240418	3375	0.00	20240523	9800	-65.56	20230915	3375	0.00	20240523	0.24	N	354200	1000	128 억	13902	N	N	0	N	N
51	20240523	151105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3415	-60	5	-1.73	390577730	113126	408.50	3470	3590	3385	4515	2435	3475	3452.59	0.11	1603	3595	3535	3490	3430	3385	3512	3407	129	1040	1000	2290	5	1	12889227	440	-3.44	2.70	12	0.88	-992.00	1264.00	9800	20230915	-65.15	3385	20240523	0.89	7360	-53.60	20240418	3385	0.89	20240523	9800	-65.15	20230915	3385	0.89	20240523	0.24	N	354200	1000	128 억	13902	N	N	0	N	N
52	20240523	141108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3400	-75	5	-2.16	362855950	104970	379.05	3470	3590	3385	4515	2435	3475	3456.76	0.11	1454	3595	3535	3490	3430	3385	3512	3407	129	1040	1000	2290	5	1	12889227	438	-3.43	2.69	12	0.81	-992.00	1264.00	9800	20230915	-65.31	3385	20240523	0.44	7360	-53.80	20240418	3385	0.44	20240523	9800	-65.31	20230915	3385	0.44	20240523	0.24	N	354200	1000	128 억	13902	N	N	0	N	N
53	20240523	131107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3400	-75	5	-2.16	346340710	100123	361.55	3470	3590	3385	4515	2435	3475	3459.15	0.11	1321	3595	3535	3490	3430	3385	3512	3407	129	1040	1000	2290	5	1	12889227	438	-3.43	2.69	12	0.78	-992.00	1264.00	9800	20230915	-65.31	3385	20240523	0.44	7360	-53.80	20240418	3385	0.44	20240523	9800	-65.31	20230915	3385	0.44	20240523	0.24	N	354200	1000	128 억	13902	N	N	0	N	N
54	20240523	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3465	-10	5	-0.29	198745175	56879	205.39	3470	3590	3440	4515	2435	3475	3494.17	0.11	861	3595	3535	3490	3430	3385	3512	3407	129	1040	1000	2290	5	1	12889227	447	-3.49	2.74	12	0.44	-992.00	1264.00	9800	20230915	-64.64	3430	20240520	1.02	7360	-52.92	20240418	3430	1.02	20240520	9800	-64.64	20230915	3430	1.02	20240520	0.24	N	354200	1000	128 억	13902	N	N	0	N	N
55	20240523	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	30	2	0.86	145890705	41619	150.29	3470	3590	3440	4515	2435	3475	3505.39	0.11	2082	3595	3535	3490	3430	3385	3512	3407	129	1040	1000	2290	5	1	12889227	452	-3.53	2.77	12	0.32	-992.00	1264.00	9800	20230915	-64.23	3430	20240520	2.19	7360	-52.38	20240418	3430	2.19	20240520	9800	-64.23	20230915	3430	2.19	20240520	0.24	N	354200	1000	128 억	13902	N	N	0	N	N
56	20240523	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3565	90	2	2.59	62479860	17838	64.41	3470	3590	3440	4515	2435	3475	3502.63	0.11	-471	3595	3535	3490	3430	3385	3512	3407	129	1040	1000	2290	5	1	12889227	460	-3.59	2.82	12	0.14	-992.00	1264.00	9800	20230915	-63.62	3430	20240520	3.94	7360	-51.56	20240418	3430	3.94	20240520	9800	-63.62	20230915	3430	3.94	20240520	0.24	N	354200	1000	128 억	13902	N	N	0	N	N
57	20240523	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	-5	5	-0.14	18998720	5485	19.81	3470	3475	3440	4515	2435	3475	3463.76	0.11	-1046	3595	3535	3490	3430	3385	3512	3407	129	1040	1000	2290	5	1	12889227	447	-3.50	2.75	12	0.04	-992.00	1264.00	9800	20230915	-64.59	3430	20240520	1.17	7360	-52.85	20240418	3430	1.17	20240520	9800	-64.59	20230915	3430	1.17	20240520	0.24	N	354200	1000	128 억	13902	N	N	0	N	N
58	20240522	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	-25	5	-0.71	96091255	27619	44.79	3525	3550	3445	4550	2450	3500	3479.17	0.15	-5527	3686	3592	3521	3427	3356	3557	3392	129	1050	1000	2310	5	1	12889227	448	-3.50	2.75	12	0.21	-992.00	1264.00	9800	20230915	-64.54	3430	20240520	1.31	7360	-52.79	20240418	3430	1.31	20240520	9800	-64.54	20230915	3430	1.31	20240520	0.27	N	354200	1000	128 억	19429	N	N	0	N	N
59	20240522	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	-20	5	-0.57	93222520	26790	43.44	3525	3550	3445	4550	2450	3500	3479.75	0.15	-5642	3686	3592	3521	3427	3356	3557	3392	129	1050	1000	2310	5	1	12889227	449	-3.51	2.75	12	0.21	-992.00	1264.00	9800	20230915	-64.49	3430	20240520	1.46	7360	-52.72	20240418	3430	1.46	20240520	9800	-64.49	20230915	3430	1.46	20240520	0.27	N	354200	1000	128 억	19429	N	N	0	N	N
60	20240522	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	-25	5	-0.71	67268640	19292	31.28	3525	3550	3465	4550	2450	3500	3486.87	0.15	-4570	3686	3592	3521	3427	3356	3557	3392	129	1050	1000	2310	5	1	12889227	448	-3.50	2.75	12	0.15	-992.00	1264.00	9800	20230915	-64.54	3430	20240520	1.31	7360	-52.79	20240418	3430	1.31	20240520	9800	-64.54	20230915	3430	1.31	20240520	0.27	N	354200	1000	128 억	19429	N	N	0	N	N
61	20240522	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	-10	5	-0.29	50700850	14519	23.54	3525	3550	3465	4550	2450	3500	3492.03	0.15	-3181	3686	3592	3521	3427	3356	3557	3392	129	1050	1000	2310	5	1	12889227	450	-3.52	2.76	12	0.11	-992.00	1264.00	9800	20230915	-64.39	3430	20240520	1.75	7360	-52.58	20240418	3430	1.75	20240520	9800	-64.39	20230915	3430	1.75	20240520	0.27	N	354200	1000	128 억	19429	N	N	0	N	N
62	20240522	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	0	3	0.00	38187405	10924	17.71	3525	3550	3470	4550	2450	3500	3495.73	0.15	-3663	3686	3592	3521	3427	3356	3557	3392	129	1050	1000	2310	5	1	12889227	451	-3.53	2.77	12	0.08	-992.00	1264.00	9800	20230915	-64.29	3430	20240520	2.04	7360	-52.45	20240418	3430	2.04	20240520	9800	-64.29	20230915	3430	2.04	20240520	0.27	N	354200	1000	128 억	19429	N	N	0	N	N
63	20240522	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	-10	5	-0.29	27896120	7974	12.93	3525	3550	3470	4550	2450	3500	3498.38	0.15	-1483	3686	3592	3521	3427	3356	3557	3392	129	1050	1000	2310	5	1	12889227	450	-3.52	2.76	12	0.06	-992.00	1264.00	9800	20230915	-64.39	3430	20240520	1.75	7360	-52.58	20240418	3430	1.75	20240520	9800	-64.39	20230915	3430	1.75	20240520	0.27	N	354200	1000	128 억	19429	N	N	0	N	N
64	20240522	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	5	2	0.14	14724255	4217	6.84	3525	3550	3470	4550	2450	3500	3491.64	0.15	-511	3686	3592	3521	3427	3356	3557	3392	129	1050	1000	2310	5	1	12889227	452	-3.53	2.77	12	0.03	-992.00	1264.00	9800	20230915	-64.23	3430	20240520	2.19	7360	-52.38	20240418	3430	2.19	20240520	9800	-64.23	20230915	3430	2.19	20240520	0.27	N	354200	1000	128 억	19429	N	N	0	N	N
65	20240522	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	35	2	1.00	3834710	1088	1.76	3525	3550	3495	4550	2450	3500	3524.55	0.15	-165	3686	3592	3521	3427	3356	3557	3392	129	1050	1000	2310	5	1	12889227	456	-3.56	2.80	12	0.01	-992.00	1264.00	9800	20230915	-63.93	3430	20240520	3.06	7360	-51.97	20240418	3430	3.06	20240520	9800	-63.93	20230915	3430	3.06	20240520	0.27	N	354200	1000	128 억	19429	N	N	0	N	N
66	20240521	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	-75	5	-2.10	215941945	61437	30.37	3585	3615	3450	4645	2505	3575	3514.85	0.18	-3684	3865	3720	3575	3430	3285	3647	3357	129	1070	1000	2350	5	1	12889227	451	-3.53	2.77	12	0.48	-992.00	1264.00	9800	20230915	-64.29	3430	20240520	2.04	7360	-52.45	20240418	3430	2.04	20240520	9800	-64.29	20230915	3430	2.04	20240520	0.27	N	354200	1000	128 억	23110	N	N	0	N	N
67	20240521	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	-65	5	-1.82	212793130	60537	29.93	3585	3615	3450	4645	2505	3575	3515.09	0.18	-3306	3865	3720	3575	3430	3285	3647	3357	129	1070	1000	2350	5	1	12889227	452	-3.54	2.78	12	0.47	-992.00	1264.00	9800	20230915	-64.18	3430	20240520	2.33	7360	-52.31	20240418	3430	2.33	20240520	9800	-64.18	20230915	3430	2.33	20240520	0.27	N	354200	1000	128 억	23110	N	N	0	N	N
68	20240521	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	-85	5	-2.38	168753245	47847	23.65	3585	3615	3490	4645	2505	3575	3526.93	0.18	-3231	3865	3720	3575	3430	3285	3647	3357	129	1070	1000	2350	5	1	12889227	450	-3.52	2.76	12	0.37	-992.00	1264.00	9800	20230915	-64.39	3430	20240520	1.75	7360	-52.58	20240418	3430	1.75	20240520	9800	-64.39	20230915	3430	1.75	20240520	0.27	N	354200	1000	128 억	23110	N	N	0	N	N
69	20240521	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3525	-50	5	-1.40	110224215	31145	15.40	3585	3615	3505	4645	2505	3575	3539.07	0.18	-3288	3865	3720	3575	3430	3285	3647	3357	129	1070	1000	2350	5	1	12889227	454	-3.55	2.79	12	0.24	-992.00	1264.00	9800	20230915	-64.03	3430	20240520	2.77	7360	-52.11	20240418	3430	2.77	20240520	9800	-64.03	20230915	3430	2.77	20240520	0.27	N	354200	1000	128 억	23110	N	N	0	N	N
70	20240521	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	-40	5	-1.12	69887690	19664	9.72	3585	3615	3510	4645	2505	3575	3554.09	0.18	-3584	3865	3720	3575	3430	3285	3647	3357	129	1070	1000	2350	5	1	12889227	456	-3.56	2.80	12	0.15	-992.00	1264.00	9800	20230915	-63.93	3430	20240520	3.06	7360	-51.97	20240418	3430	3.06	20240520	9800	-63.93	20230915	3430	3.06	20240520	0.27	N	354200	1000	128 억	23110	N	N	0	N	N
71	20240521	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	-30	5	-0.84	59035495	16594	8.20	3585	3615	3510	4645	2505	3575	3557.64	0.18	-3861	3865	3720	3575	3430	3285	3647	3357	129	1070	1000	2350	5	1	12889227	457	-3.57	2.80	12	0.13	-992.00	1264.00	9800	20230915	-63.83	3430	20240520	3.35	7360	-51.83	20240418	3430	3.35	20240520	9800	-63.83	20230915	3430	3.35	20240520	0.27	N	354200	1000	128 억	23110	N	N	0	N	N
72	20240521	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3555	-20	5	-0.56	43971530	12319	6.09	3585	3615	3520	4645	2505	3575	3569.41	0.18	-4208	3865	3720	3575	3430	3285	3647	3357	129	1070	1000	2350	5	1	12889227	458	-3.58	2.81	12	0.10	-992.00	1264.00	9800	20230915	-63.72	3430	20240520	3.64	7360	-51.70	20240418	3430	3.64	20240520	9800	-63.72	20230915	3430	3.64	20240520	0.27	N	354200	1000	128 억	23110	N	N	0	N	N
73	20240521	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3610	35	2	0.98	6097485	1691	0.84	3585	3615	3580	4645	2505	3575	3605.85	0.18	-1085	3865	3720	3575	3430	3285	3647	3357	129	1070	1000	2350	5	1	12889227	465	-3.64	2.86	12	0.01	-992.00	1264.00	9800	20230915	-63.16	3430	20240520	5.25	7360	-50.95	20240418	3430	5.25	20240520	9800	-63.16	20230915	3430	5.25	20240520	0.27	N	354200	1000	128 억	23110	N	N	0	N	N
74	20240517	161056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3725	-140	5	-3.62	352958605	94092	154.07	3865	3865	3700	5020	2710	3865	3751.21	0.16	-1791	3975	3920	3860	3805	3745	3947	3832	129	1155	1000	2550	5	1	12889227	480	-3.76	2.95	12	0.73	-992.00	1264.00	9800	20230915	-61.99	3700	20240517	0.68	7360	-49.39	20240418	3700	0.68	20240517	9800	-61.99	20230915	3700	0.68	20240517	0.28	N	354200	1000	128 억	20571	N	N	414	N	N
75	20240517	151059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3745	-120	5	-3.10	337633355	89983	147.34	3865	3865	3700	5020	2710	3865	3752.19	0.16	-1859	3975	3920	3860	3805	3745	3947	3832	129	1155	1000	2550	5	1	12889227	483	-3.78	2.96	12	0.70	-992.00	1264.00	9800	20230915	-61.79	3700	20240517	1.22	7360	-49.12	20240418	3700	1.22	20240517	9800	-61.79	20230915	3700	1.22	20240517	0.28	N	354200	1000	128 억	20571	N	N	0	N	N
76	20240517	141049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3740	-125	5	-3.23	310258455	82652	135.34	3865	3865	3700	5020	2710	3865	3753.79	0.16	-503	3975	3920	3860	3805	3745	3947	3832	129	1155	1000	2550	5	1	12889227	482	-3.77	2.96	12	0.64	-992.00	1264.00	9800	20230915	-61.84	3700	20240517	1.08	7360	-49.18	20240418	3700	1.08	20240517	9800	-61.84	20230915	3700	1.08	20240517	0.28	N	354200	1000	128 억	20571	N	N	0	N	N
77	20240517	131042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3780	-85	5	-2.20	202076660	53661	87.87	3865	3865	3735	5020	2710	3865	3765.80	0.16	-198	3975	3920	3860	3805	3745	3947	3832	129	1155	1000	2550	5	1	12889227	487	-3.81	2.99	12	0.42	-992.00	1264.00	9800	20230915	-61.43	3735	20240517	1.20	7360	-48.64	20240418	3735	1.20	20240517	9800	-61.43	20230915	3735	1.20	20240517	0.28	N	354200	1000	128 억	20571	N	N	0	N	N
78	20240517	121042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3750	-115	5	-2.98	185605200	49274	80.68	3865	3865	3735	5020	2710	3865	3766.80	0.16	-261	3975	3920	3860	3805	3745	3947	3832	129	1155	1000	2550	5	1	12889227	483	-3.78	2.97	12	0.38	-992.00	1264.00	9800	20230915	-61.73	3735	20240517	0.40	7360	-49.05	20240418	3735	0.40	20240517	9800	-61.73	20230915	3735	0.40	20240517	0.28	N	354200	1000	128 억	20571	N	N	0	N	N
79	20240517	111042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3750	-115	5	-2.98	176444360	46834	76.69	3865	3865	3735	5020	2710	3865	3767.44	0.16	-382	3975	3920	3860	3805	3745	3947	3832	129	1155	1000	2550	5	1	12889227	483	-3.78	2.97	12	0.36	-992.00	1264.00	9800	20230915	-61.73	3735	20240517	0.40	7360	-49.05	20240418	3735	0.40	20240517	9800	-61.73	20230915	3735	0.40	20240517	0.28	N	354200	1000	128 억	20571	N	N	0	N	N
80	20240517	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3760	-105	5	-2.72	88451265	23356	38.24	3865	3865	3755	5020	2710	3865	3787.09	0.16	-1378	3975	3920	3860	3805	3745	3947	3832	129	1155	1000	2550	5	1	12889227	485	-3.79	2.97	12	0.18	-992.00	1264.00	9800	20230915	-61.63	3750	20240514	0.27	7360	-48.91	20240418	3750	0.27	20240514	9800	-61.63	20230915	3750	0.27	20240514	0.28	N	354200	1000	128 억	20571	N	N	0	N	N
81	20240517	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	-65	5	-1.68	16549355	4307	7.05	3865	3865	3780	5020	2710	3865	3842.43	0.16	-3021	3975	3920	3860	3805	3745	3947	3832	129	1155	1000	2550	5	1	12889227	490	-3.83	3.01	12	0.03	-992.00	1264.00	9800	20230915	-61.22	3750	20240514	1.33	7360	-48.37	20240418	3750	1.33	20240514	9800	-61.22	20230915	3750	1.33	20240514	0.28	N	354200	1000	128 억	20571	N	N	0	N	N
82	20240516	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3865	70	2	1.84	235605135	61031	86.47	3810	3915	3800	4930	2660	3795	3860.42	0.17	-1397	3925	3860	3805	3740	3685	3892	3772	129	1135	1000	2500	5	1	12889227	498	-3.90	3.06	12	0.47	-992.00	1264.00	9800	20230915	-60.56	3750	20240514	3.07	7360	-47.49	20240418	3750	3.07	20240514	9800	-60.56	20230915	3750	3.07	20240514	0.27	N	354200	1000	128 억	21977	N	N	0	N	N
83	20240516	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3855	60	2	1.58	229085845	59344	84.08	3810	3915	3800	4930	2660	3795	3860.30	0.17	-895	3925	3860	3805	3740	3685	3892	3772	129	1135	1000	2500	5	1	12889227	497	-3.89	3.05	12	0.46	-992.00	1264.00	9800	20230915	-60.66	3750	20240514	2.80	7360	-47.62	20240418	3750	2.80	20240514	9800	-60.66	20230915	3750	2.80	20240514	0.27	N	354200	1000	128 억	21977	N	N	0	N	N
84	20240516	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3855	60	2	1.58	202548250	52450	74.31	3810	3915	3800	4930	2660	3795	3861.74	0.17	-362	3925	3860	3805	3740	3685	3892	3772	129	1135	1000	2500	5	1	12889227	497	-3.89	3.05	12	0.41	-992.00	1264.00	9800	20230915	-60.66	3750	20240514	2.80	7360	-47.62	20240418	3750	2.80	20240514	9800	-60.66	20230915	3750	2.80	20240514	0.27	N	354200	1000	128 억	21977	N	N	0	N	N
85	20240516	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3865	70	2	1.84	176506240	45684	64.73	3810	3915	3800	4930	2660	3795	3863.63	0.17	-2029	3925	3860	3805	3740	3685	3892	3772	129	1135	1000	2500	5	1	12889227	498	-3.90	3.06	12	0.35	-992.00	1264.00	9800	20230915	-60.56	3750	20240514	3.07	7360	-47.49	20240418	3750	3.07	20240514	9800	-60.56	20230915	3750	3.07	20240514	0.27	N	354200	1000	128 억	21977	N	N	0	N	N
86	20240516	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3865	70	2	1.84	167773775	43421	61.52	3810	3915	3800	4930	2660	3795	3863.89	0.17	-1837	3925	3860	3805	3740	3685	3892	3772	129	1135	1000	2500	5	1	12889227	498	-3.90	3.06	12	0.34	-992.00	1264.00	9800	20230915	-60.56	3750	20240514	3.07	7360	-47.49	20240418	3750	3.07	20240514	9800	-60.56	20230915	3750	3.07	20240514	0.27	N	354200	1000	128 억	21977	N	N	0	N	N
87	20240516	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	85	2	2.24	145853475	37738	53.47	3810	3915	3800	4930	2660	3795	3864.90	0.17	-1768	3925	3860	3805	3740	3685	3892	3772	129	1135	1000	2500	5	1	12889227	500	-3.91	3.07	12	0.29	-992.00	1264.00	9800	20230915	-60.41	3750	20240514	3.47	7360	-47.28	20240418	3750	3.47	20240514	9800	-60.41	20230915	3750	3.47	20240514	0.27	N	354200	1000	128 억	21977	N	N	0	N	N
88	20240516	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	85	2	2.24	126268155	32677	46.30	3810	3915	3800	4930	2660	3795	3864.13	0.17	-832	3925	3860	3805	3740	3685	3892	3772	129	1135	1000	2500	5	1	12889227	500	-3.91	3.07	12	0.25	-992.00	1264.00	9800	20230915	-60.41	3750	20240514	3.47	7360	-47.28	20240418	3750	3.47	20240514	9800	-60.41	20230915	3750	3.47	20240514	0.27	N	354200	1000	128 억	21977	N	N	0	N	N
89	20240516	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	45	2	1.19	36094935	9429	13.36	3810	3870	3800	4930	2660	3795	3828.08	0.17	2191	3925	3860	3805	3740	3685	3892	3772	129	1135	1000	2500	5	1	12889227	495	-3.87	3.04	12	0.07	-992.00	1264.00	9800	20230915	-60.82	3750	20240514	2.40	7360	-47.83	20240418	3750	2.40	20240514	9800	-60.82	20230915	3750	2.40	20240514	0.27	N	354200	1000	128 억	21977	N	N	0	N	N
90	20240514	161044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3795	25	2	0.66	265074805	69785	39.81	3770	3870	3750	4900	2640	3770	3798.49	0.13	4633	4053	3911	3833	3691	3613	3872	3652	129	1130	1000	2480	5	1	12889227	489	-3.83	3.00	12	0.54	-992.00	1264.00	9800	20230915	-61.28	3750	20240514	1.20	7360	-48.44	20240418	3750	1.20	20240514	9800	-61.28	20230915	3750	1.20	20240514	0.27	N	354200	1000	128 억	16465	N	N	0	N	N
91	20240514	151047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3800	30	2	0.80	220656015	58138	33.17	3770	3870	3750	4900	2640	3770	3795.38	0.13	5638	4053	3911	3833	3691	3613	3872	3652	129	1130	1000	2480	5	1	12889227	490	-3.83	3.01	12	0.45	-992.00	1264.00	9800	20230915	-61.22	3750	20240514	1.33	7360	-48.37	20240418	3750	1.33	20240514	9800	-61.22	20230915	3750	1.33	20240514	0.27	N	354200	1000	128 억	16465	N	N	0	N	N
92	20240514	141047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3810	40	2	1.06	176367360	46472	26.51	3770	3870	3750	4900	2640	3770	3795.13	0.13	2032	4053	3911	3833	3691	3613	3872	3652	129	1130	1000	2480	5	1	12889227	491	-3.84	3.01	12	0.36	-992.00	1264.00	9800	20230915	-61.12	3750	20240514	1.60	7360	-48.23	20240418	3750	1.60	20240514	9800	-61.12	20230915	3750	1.60	20240514	0.27	N	354200	1000	128 억	16465	N	N	0	N	N
93	20240514	131048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3810	40	2	1.06	149072545	39279	22.41	3770	3870	3750	4900	2640	3770	3795.22	0.13	-208	4053	3911	3833	3691	3613	3872	3652	129	1130	1000	2480	5	1	12889227	491	-3.84	3.01	12	0.30	-992.00	1264.00	9800	20230915	-61.12	3750	20240514	1.60	7360	-48.23	20240418	3750	1.60	20240514	9800	-61.12	20230915	3750	1.60	20240514	0.27	N	354200	1000	128 억	16465	N	N	0	N	N
94	20240514	121043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3820	50	2	1.33	128956045	34025	19.41	3770	3870	3750	4900	2640	3770	3790.04	0.13	-121	4053	3911	3833	3691	3613	3872	3652	129	1130	1000	2480	5	1	12889227	492	-3.85	3.02	12	0.26	-992.00	1264.00	9800	20230915	-61.02	3750	20240514	1.87	7360	-48.10	20240418	3750	1.87	20240514	9800	-61.02	20230915	3750	1.87	20240514	0.27	N	354200	1000	128 억	16465	N	N	0	N	N
95	20240514	111045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3805	35	2	0.93	68013880	18012	10.28	3770	3820	3750	4900	2640	3770	3776.03	0.13	-230	4053	3911	3833	3691	3613	3872	3652	129	1130	1000	2480	5	1	12889227	490	-3.84	3.01	12	0.14	-992.00	1264.00	9800	20230915	-61.17	3750	20240514	1.47	7360	-48.30	20240418	3750	1.47	20240514	9800	-61.17	20230915	3750	1.47	20240514	0.27	N	354200	1000	128 억	16465	N	N	0	N	N
96	20240514	101042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3780	10	2	0.27	51715825	13718	7.83	3770	3820	3750	4900	2640	3770	3769.92	0.13	-1342	4053	3911	3833	3691	3613	3872	3652	129	1130	1000	2480	5	1	12889227	487	-3.81	2.99	12	0.11	-992.00	1264.00	9800	20230915	-61.43	3750	20240514	0.80	7360	-48.64	20240418	3750	0.80	20240514	9800	-61.43	20230915	3750	0.80	20240514	0.27	N	354200	1000	128 억	16465	N	N	0	N	N
97	20240514	091043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3780	10	2	0.27	16101810	4281	2.44	3770	3820	3750	4900	2640	3770	3761.23	0.13	-266	4053	3911	3833	3691	3613	3872	3652	129	1130	1000	2480	5	1	12889227	487	-3.81	2.99	12	0.03	-992.00	1264.00	9800	20230915	-61.43	3750	20240514	0.80	7360	-48.64	20240418	3750	0.80	20240514	9800	-61.43	20230915	3750	0.80	20240514	0.27	N	354200	1000	128 억	16465	N	N	0	N	N
98	20240513	161042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3770	-185	5	-4.68	668605680	174775	257.44	3960	3975	3755	5140	2770	3955	3825.56	0.12	1163	4058	4006	3968	3916	3878	3987	3897	129	1185	1000	2610	5	1	12889227	486	-3.80	2.98	12	1.36	-992.00	1264.00	9800	20230915	-61.53	3755	20240513	0.40	7360	-48.78	20240418	3755	0.40	20240513	9800	-61.53	20230915	3755	0.40	20240513	0.27	N	354200	1000	128 억	15039	N	N	0	N	N
99	20240513	151044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3765	-190	5	-4.80	641821475	167655	246.95	3960	3975	3765	5140	2770	3955	3828.23	0.12	1161	4058	4006	3968	3916	3878	3987	3897	129	1185	1000	2610	5	1	12889227	485	-3.80	2.98	12	1.30	-992.00	1264.00	9800	20230915	-61.58	3765	20240513	0.00	7360	-48.85	20240418	3765	0.00	20240513	9800	-61.58	20230915	3765	0.00	20240513	0.27	N	354200	1000	128 억	15039	N	N	0	N	N
100	20240513	141045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3805	-150	5	-3.79	510267530	132871	195.72	3960	3975	3785	5140	2770	3955	3840.32	0.12	2510	4058	4006	3968	3916	3878	3987	3897	129	1185	1000	2610	5	1	12889227	490	-3.84	3.01	12	1.03	-992.00	1264.00	9800	20230915	-61.17	3785	20240513	0.53	7360	-48.30	20240418	3785	0.53	20240513	9800	-61.17	20230915	3785	0.53	20240513	0.27	N	354200	1000	128 억	15039	N	N	0	N	N
101	20240513	131038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3790	-165	5	-4.17	451541265	117391	172.91	3960	3975	3785	5140	2770	3955	3846.47	0.12	4153	4058	4006	3968	3916	3878	3987	3897	129	1185	1000	2610	5	1	12889227	489	-3.82	3.00	12	0.91	-992.00	1264.00	9800	20230915	-61.33	3785	20240513	0.13	7360	-48.51	20240418	3785	0.13	20240513	9800	-61.33	20230915	3785	0.13	20240513	0.27	N	354200	1000	128 억	15039	N	N	0	N	N
102	20240513	121042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3820	-135	5	-3.41	374046200	96966	142.83	3960	3975	3795	5140	2770	3955	3857.50	0.12	4947	4058	4006	3968	3916	3878	3987	3897	129	1185	1000	2610	5	1	12889227	492	-3.85	3.02	12	0.75	-992.00	1264.00	9800	20230915	-61.02	3795	20240513	0.66	7360	-48.10	20240418	3795	0.66	20240513	9800	-61.02	20230915	3795	0.66	20240513	0.27	N	354200	1000	128 억	15039	N	N	0	N	N
103	20240513	111041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3835	-120	5	-3.03	234103675	60221	88.70	3960	3975	3835	5140	2770	3955	3887.41	0.12	562	4058	4006	3968	3916	3878	3987	3897	129	1185	1000	2610	5	1	12889227	494	-3.87	3.03	12	0.47	-992.00	1264.00	9800	20230915	-60.87	3835	20240513	0.00	7360	-47.89	20240418	3835	0.00	20240513	9800	-60.87	20230915	3835	0.00	20240513	0.27	N	354200	1000	128 억	15039	N	N	0	N	N
104	20240513	101040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3905	-50	5	-1.26	74169075	18944	27.90	3960	3975	3880	5140	2770	3955	3915.17	0.12	638	4058	4006	3968	3916	3878	3987	3897	129	1185	1000	2610	5	1	12889227	503	-3.94	3.09	12	0.15	-992.00	1264.00	9800	20230915	-60.15	3880	20240513	0.64	7360	-46.94	20240418	3880	0.64	20240513	9800	-60.15	20230915	3880	0.64	20240513	0.27	N	354200	1000	128 억	15039	N	N	0	N	N
105	20240513	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	15	2	0.38	13458075	3410	5.02	3960	3975	3920	5140	2770	3955	3946.65	0.12	-238	4058	4006	3968	3916	3878	3987	3897	129	1185	1000	2610	5	1	12889227	512	-4.00	3.14	12	0.03	-992.00	1264.00	9800	20230915	-59.49	3895	20240509	1.93	7360	-46.06	20240418	3895	1.93	20240509	9800	-59.49	20230915	3895	1.93	20240509	0.27	N	354200	1000	128 억	15039	N	N	0	N	N
106	20240510	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3955	0	3	0.00	264102790	66560	50.07	3985	4020	3930	5140	2770	3955	3967.89	0.12	609	4041	3997	3946	3902	3851	3972	3877	129	1185	1000	2610	5	1	12889227	510	-3.99	3.13	12	0.52	-992.00	1264.00	9800	20230915	-59.64	3895	20240509	1.54	7360	-46.26	20240418	3895	1.54	20240509	9800	-59.64	20230915	3895	1.54	20240509	0.28	N	354200	1000	128 억	14984	N	N	0	N	N
107	20240510	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3970	15	2	0.38	257254300	64824	48.76	3985	4020	3930	5140	2770	3955	3968.50	0.12	686	4041	3997	3946	3902	3851	3972	3877	129	1185	1000	2610	5	1	12889227	512	-4.00	3.14	12	0.50	-992.00	1264.00	9800	20230915	-59.49	3895	20240509	1.93	7360	-46.06	20240418	3895	1.93	20240509	9800	-59.49	20230915	3895	1.93	20240509	0.28	N	354200	1000	128 억	14984	N	N	0	N	N
108	20240510	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	5	2	0.13	217883535	54835	41.25	3985	4020	3945	5140	2770	3955	3973.44	0.12	505	4041	3997	3946	3902	3851	3972	3877	129	1185	1000	2610	5	1	12889227	510	-3.99	3.13	12	0.43	-992.00	1264.00	9800	20230915	-59.59	3895	20240509	1.67	7360	-46.20	20240418	3895	1.67	20240509	9800	-59.59	20230915	3895	1.67	20240509	0.28	N	354200	1000	128 억	14984	N	N	0	N	N
109	20240510	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	25	2	0.63	176509225	44360	33.37	3985	4020	3950	5140	2770	3955	3979.02	0.12	-154	4041	3997	3946	3902	3851	3972	3877	129	1185	1000	2610	5	1	12889227	513	-4.01	3.15	12	0.34	-992.00	1264.00	9800	20230915	-59.39	3895	20240509	2.18	7360	-45.92	20240418	3895	2.18	20240509	9800	-59.39	20230915	3895	2.18	20240509	0.28	N	354200	1000	128 억	14984	N	N	0	N	N
110	20240510	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3980	25	2	0.63	162725135	40899	30.77	3985	4020	3950	5140	2770	3955	3978.71	0.12	476	4041	3997	3946	3902	3851	3972	3877	129	1185	1000	2610	5	1	12889227	513	-4.01	3.15	12	0.32	-992.00	1264.00	9800	20230915	-59.39	3895	20240509	2.18	7360	-45.92	20240418	3895	2.18	20240509	9800	-59.39	20230915	3895	2.18	20240509	0.28	N	354200	1000	128 억	14984	N	N	0	N	N
111	20240510	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3985	30	2	0.76	134713315	33837	25.45	3985	4020	3950	5140	2770	3955	3981.24	0.12	1258	4041	3997	3946	3902	3851	3972	3877	129	1185	1000	2610	5	1	12889227	514	-4.02	3.15	12	0.26	-992.00	1264.00	9800	20230915	-59.34	3895	20240509	2.31	7360	-45.86	20240418	3895	2.31	20240509	9800	-59.34	20230915	3895	2.31	20240509	0.28	N	354200	1000	128 억	14984	N	N	0	N	N
112	20240510	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3960	5	2	0.13	91851265	23072	17.36	3985	4020	3955	5140	2770	3955	3981.07	0.12	2676	4041	3997	3946	3902	3851	3972	3877	129	1185	1000	2610	5	1	12889227	510	-3.99	3.13	12	0.18	-992.00	1264.00	9800	20230915	-59.59	3895	20240509	1.67	7360	-46.20	20240418	3895	1.67	20240509	9800	-59.59	20230915	3895	1.67	20240509	0.28	N	354200	1000	128 억	14984	N	N	0	N	N
113	20240510	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3995	40	2	1.01	14808725	3720	2.80	3985	3995	3965	5140	2770	3955	3980.84	0.12	1433	4041	3997	3946	3902	3851	3972	3877	129	1185	1000	2610	5	1	12889227	515	-4.03	3.16	12	0.03	-992.00	1264.00	9800	20230915	-59.23	3895	20240509	2.57	7360	-45.72	20240418	3895	2.57	20240509	9800	-59.23	20230915	3895	2.57	20240509	0.28	N	354200	1000	128 억	14984	N	N	0	N	N
114	20240509	161035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3955	-10	5	-0.25	511997085	130245	85.25	3965	3990	3895	5150	2780	3965	3931.00	0.15	-4390	4121	4042	3991	3912	3861	4017	3887	129	1185	1000	2610	5	1	12889227	510	-3.99	3.13	12	1.01	-992.00	1264.00	9800	20230915	-59.64	3895	20240509	1.54	7360	-46.26	20240418	3895	1.54	20240509	9800	-59.64	20230915	3895	1.54	20240509	0.36	N	354200	1000	128 억	19374	N	N	207	N	N
115	20240509	151031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3940	-25	5	-0.63	493575350	125572	82.19	3965	3990	3895	5150	2780	3965	3930.62	0.15	-4375	4121	4042	3991	3912	3861	4017	3887	129	1185	1000	2610	5	1	12889227	508	-3.97	3.12	12	0.97	-992.00	1264.00	9800	20230915	-59.80	3895	20240509	1.16	7360	-46.47	20240418	3895	1.16	20240509	9800	-59.80	20230915	3895	1.16	20240509	0.36	N	354200	1000	128 억	19374	N	N	207	N	N
116	20240509	140916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3920	-45	5	-1.13	446486015	113585	74.34	3965	3990	3895	5150	2780	3965	3930.85	0.15	-4276	4121	4042	3991	3912	3861	4017	3887	129	1185	1000	2610	5	1	12889227	505	-3.95	3.10	12	0.88	-992.00	1264.00	9800	20230915	-60.00	3895	20240509	0.64	7360	-46.74	20240418	3895	0.64	20240509	9800	-60.00	20230915	3895	0.64	20240509	0.36	N	354200	1000	128 억	19374	N	N	207	N	N
117	20240509	131015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3910	-55	5	-1.39	349090145	88639	58.02	3965	3990	3900	5150	2780	3965	3938.34	0.15	-3908	4121	4042	3991	3912	3861	4017	3887	129	1185	1000	2610	5	1	12889227	504	-3.94	3.09	12	0.69	-992.00	1264.00	9800	20230915	-60.10	3900	20240509	0.26	7360	-46.88	20240418	3900	0.26	20240509	9800	-60.10	20230915	3900	0.26	20240509	0.36	N	354200	1000	128 억	19374	N	N	207	N	N
118	20240509	121011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3935	-30	5	-0.76	240234490	60844	39.82	3965	3990	3920	5150	2780	3965	3948.37	0.15	-1938	4121	4042	3991	3912	3861	4017	3887	129	1185	1000	2610	5	1	12889227	507	-3.97	3.11	12	0.47	-992.00	1264.00	9800	20230915	-59.85	3920	20240509	0.38	7360	-46.54	20240418	3920	0.38	20240509	9800	-59.85	20230915	3920	0.38	20240509	0.36	N	354200	1000	128 억	19374	N	N	207	N	N
119	20240509	110956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3945	-20	5	-0.50	201749585	51056	33.42	3965	3990	3930	5150	2780	3965	3951.54	0.15	-1709	4121	4042	3991	3912	3861	4017	3887	129	1185	1000	2610	5	1	12889227	508	-3.98	3.12	12	0.40	-992.00	1264.00	9800	20230915	-59.74	3930	20240509	0.38	7360	-46.40	20240418	3930	0.38	20240509	9800	-59.74	20230915	3930	0.38	20240509	0.36	N	354200	1000	128 억	19374	N	N	207	N	N
120	20240509	101000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3945	-20	5	-0.50	126574645	31975	20.93	3965	3990	3930	5150	2780	3965	3958.55	0.15	-1446	4121	4042	3991	3912	3861	4017	3887	129	1185	1000	2610	5	1	12889227	508	-3.98	3.12	12	0.25	-992.00	1264.00	9800	20230915	-59.74	3930	20240509	0.38	7360	-46.40	20240418	3930	0.38	20240509	9800	-59.74	20230915	3930	0.38	20240509	0.36	N	354200	1000	128 억	19374	N	N	207	N	N
121	20240509	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3965	0	3	0.00	29304435	7384	4.83	3965	3990	3955	5150	2780	3965	3968.64	0.15	-628	4121	4042	3991	3912	3861	4017	3887	129	1185	1000	2610	5	1	12889227	511	-4.00	3.14	12	0.06	-992.00	1264.00	9800	20230915	-59.54	3940	20240508	0.63	7360	-46.13	20240418	3940	0.63	20240508	9800	-59.54	20230915	3940	0.63	20240508	0.36	N	354200	1000	128 억	19374	N	N	207	N	N
122	20240508	160950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3965	-20	5	-0.50	607322120	152283	56.89	4015	4070	3940	5180	2790	3985	3988.20	0.10	5507	4298	4141	4063	3906	3828	4102	3867	129	1195	1000	2630	5	1	12889227	511	-4.00	3.14	12	1.18	-992.00	1264.00	9800	20230915	-59.54	3940	20240508	0.63	7360	-46.13	20240418	3940	0.63	20240508	9800	-59.54	20230915	3940	0.63	20240508	0.38	N	354200	1000	128 억	12783	N	N	207	N	N
123	20240508	150955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3970	-15	5	-0.38	545210290	136562	51.02	4015	4070	3940	5180	2790	3985	3992.40	0.10	5869	4298	4141	4063	3906	3828	4102	3867	129	1195	1000	2630	5	1	12889227	512	-4.00	3.14	12	1.06	-992.00	1264.00	9800	20230915	-59.49	3940	20240508	0.76	7360	-46.06	20240418	3940	0.76	20240508	9800	-59.49	20230915	3940	0.76	20240508	0.38	N	354200	1000	128 억	12783	N	N	0	N	N
124	20240508	140949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4000	15	2	0.38	313502065	78056	29.16	4015	4070	3965	5180	2790	3985	4016.37	0.10	2497	4298	4141	4063	3906	3828	4102	3867	129	1195	1000	2630	5	1	12889227	516	-4.03	3.16	12	0.61	-992.00	1264.00	9800	20230915	-59.18	3965	20240508	0.88	7360	-45.65	20240418	3965	0.88	20240508	9800	-59.18	20230915	3965	0.88	20240508	0.38	N	354200	1000	128 억	12783	N	N	0	N	N
125	20240508	130947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3990	5	2	0.13	286146040	71215	26.60	4015	4070	3965	5180	2790	3985	4018.06	0.10	1383	4298	4141	4063	3906	3828	4102	3867	129	1195	1000	2630	5	1	12889227	514	-4.02	3.16	12	0.55	-992.00	1264.00	9800	20230915	-59.29	3965	20240508	0.63	7360	-45.79	20240418	3965	0.63	20240508	9800	-59.29	20230915	3965	0.63	20240508	0.38	N	354200	1000	128 억	12783	N	N	0	N	N
126	20240508	120945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4010	25	2	0.63	266310745	66252	24.75	4015	4070	3965	5180	2790	3985	4019.66	0.10	2283	4298	4141	4063	3906	3828	4102	3867	129	1195	1000	2630	5	1	12889227	517	-4.04	3.17	12	0.51	-992.00	1264.00	9800	20230915	-59.08	3965	20240508	1.13	7360	-45.52	20240418	3965	1.13	20240508	9800	-59.08	20230915	3965	1.13	20240508	0.38	N	354200	1000	128 억	12783	N	N	0	N	N
127	20240508	111026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4025	40	2	1.00	248512590	61804	23.09	4015	4070	3965	5180	2790	3985	4020.98	0.10	2330	4298	4141	4063	3906	3828	4102	3867	129	1195	1000	2630	5	1	12889227	519	-4.06	3.18	12	0.48	-992.00	1264.00	9800	20230915	-58.93	3965	20240508	1.51	7360	-45.31	20240418	3965	1.51	20240508	9800	-58.93	20230915	3965	1.51	20240508	0.38	N	354200	1000	128 억	12783	N	N	0	N	N
128	20240508	100957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3990	5	2	0.13	214956920	53433	19.96	4015	4070	3965	5180	2790	3985	4022.92	0.10	1809	4298	4141	4063	3906	3828	4102	3867	129	1195	1000	2630	5	1	12889227	514	-4.02	3.16	12	0.41	-992.00	1264.00	9800	20230915	-59.29	3965	20240508	0.63	7360	-45.79	20240418	3965	0.63	20240508	9800	-59.29	20230915	3965	0.63	20240508	0.38	N	354200	1000	128 억	12783	N	N	0	N	N
129	20240508	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4050	65	2	1.63	105883815	26199	9.79	4015	4070	4010	5180	2790	3985	4041.52	0.10	-3275	4298	4141	4063	3906	3828	4102	3867	129	1195	1000	2630	5	1	12889227	522	-4.08	3.20	12	0.20	-992.00	1264.00	9800	20230915	-58.67	3985	20240507	1.63	7360	-44.97	20240418	3985	1.63	20240507	9800	-58.67	20230915	3985	1.63	20240507	0.38	N	354200	1000	128 억	12783	N	N	0	N	N
130	20240503	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4165	85	2	2.08	510650285	122924	33.37	4195	4195	4115	5300	2860	4080	4154.25	0.09	-1834	4453	4266	4173	3986	3893	4220	3940	129	1220	1000	2690	5	1	12889227	537	-4.20	3.30	12	0.95	-992.00	1264.00	9800	20230915	-57.50	3995	20240308	4.26	7360	-43.41	20240418	3995	4.26	20240308	9800	-57.50	20230915	3995	4.26	20240308	0.45	N	354200	1000	128 억	11204	N	N	0	N	N
131	20240503	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4150	70	2	1.72	498488065	120002	32.58	4195	4195	4115	5300	2860	4080	4154.06	0.09	-1834	4453	4266	4173	3986	3893	4220	3940	129	1220	1000	2690	5	1	12889227	535	-4.18	3.28	12	0.93	-992.00	1264.00	9800	20230915	-57.65	3995	20240308	3.88	7360	-43.61	20240418	3995	3.88	20240308	9800	-57.65	20230915	3995	3.88	20240308	0.45	N	354200	1000	128 억	11204	N	N	0	N	N
132	20240503	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	80	2	1.96	434268575	104486	28.37	4195	4195	4115	5300	2860	4080	4156.31	0.09	-2080	4453	4266	4173	3986	3893	4220	3940	129	1220	1000	2690	5	1	12889227	536	-4.19	3.29	12	0.81	-992.00	1264.00	9800	20230915	-57.55	3995	20240308	4.13	7360	-43.48	20240418	3995	4.13	20240308	9800	-57.55	20230915	3995	4.13	20240308	0.45	N	354200	1000	128 억	11204	N	N	0	N	N
133	20240503	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4170	90	2	2.21	403975665	97192	26.39	4195	4195	4115	5300	2860	4080	4156.55	0.09	-1602	4453	4266	4173	3986	3893	4220	3940	129	1220	1000	2690	5	1	12889227	537	-4.20	3.30	12	0.75	-992.00	1264.00	9800	20230915	-57.45	3995	20240308	4.38	7360	-43.34	20240418	3995	4.38	20240308	9800	-57.45	20230915	3995	4.38	20240308	0.45	N	354200	1000	128 억	11204	N	N	0	N	N
134	20240503	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4190	110	2	2.70	369293995	88836	24.12	4195	4195	4115	5300	2860	4080	4157.12	0.09	-2003	4453	4266	4173	3986	3893	4220	3940	129	1220	1000	2690	5	1	12889227	540	-4.22	3.31	12	0.69	-992.00	1264.00	9800	20230915	-57.24	3995	20240308	4.88	7360	-43.07	20240418	3995	4.88	20240308	9800	-57.24	20230915	3995	4.88	20240308	0.45	N	354200	1000	128 억	11204	N	N	0	N	N
135	20240503	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4180	100	2	2.45	318037600	76538	20.78	4195	4195	4115	5300	2860	4080	4155.39	0.09	-1952	4453	4266	4173	3986	3893	4220	3940	129	1220	1000	2690	5	1	12889227	539	-4.21	3.31	12	0.59	-992.00	1264.00	9800	20230915	-57.35	3995	20240308	4.63	7360	-43.21	20240418	3995	4.63	20240308	9800	-57.35	20230915	3995	4.63	20240308	0.45	N	354200	1000	128 억	11204	N	N	0	N	N
136	20240503	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4145	65	2	1.59	264621150	63696	17.29	4195	4195	4115	5300	2860	4080	4154.56	0.09	-607	4453	4266	4173	3986	3893	4220	3940	129	1220	1000	2690	5	1	12889227	534	-4.18	3.28	12	0.49	-992.00	1264.00	9800	20230915	-57.70	3995	20240308	3.75	7360	-43.68	20240418	3995	3.75	20240308	9800	-57.70	20230915	3995	3.75	20240308	0.45	N	354200	1000	128 억	11204	N	N	0	N	N
137	20240503	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4175	95	2	2.33	70511110	16908	4.59	4195	4195	4115	5300	2860	4080	4170.82	0.09	-114	4453	4266	4173	3986	3893	4220	3940	129	1220	1000	2690	5	1	12889227	538	-4.21	3.30	12	0.13	-992.00	1264.00	9800	20230915	-57.40	3995	20240308	4.51	7360	-43.27	20240418	3995	4.51	20240308	9800	-57.40	20230915	3995	4.51	20240308	0.45	N	354200	1000	128 억	11204	N	N	0	N	N
138	20240502	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4080	-155	5	-3.66	1530935040	364596	49.56	4240	4360	4080	5500	2965	4235	4199.40	0.02	7484	5078	4656	4433	4011	3788	4545	3900	129	1265	1000	2790	5	1	12889227	526	-4.11	3.23	12	2.83	-992.00	1264.00	9800	20230915	-58.37	3995	20240308	2.13	7360	-44.57	20240418	3995	2.13	20240308	9800	-58.37	20230915	3995	2.13	20240308	0.42	N	354200	1000	128 억	2953	N	N	0	N	N
139	20240502	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4160	-75	5	-1.77	1325767810	314942	42.81	4240	4360	4130	5500	2965	4235	4209.51	0.02	7397	5078	4656	4433	4011	3788	4545	3900	129	1265	1000	2790	5	1	12889227	536	-4.19	3.29	12	2.44	-992.00	1264.00	9800	20230915	-57.55	3995	20240308	4.13	7360	-43.48	20240418	3995	4.13	20240308	9800	-57.55	20230915	3995	4.13	20240308	0.42	N	354200	1000	128 억	2953	N	N	0	N	N
140	20240502	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4185	-50	5	-1.18	784712210	184957	25.14	4240	4360	4145	5500	2965	4235	4242.70	0.02	8082	5078	4656	4433	4011	3788	4545	3900	129	1265	1000	2790	5	1	12889227	539	-4.22	3.31	12	1.43	-992.00	1264.00	9800	20230915	-57.30	3995	20240308	4.76	7360	-43.14	20240418	3995	4.76	20240308	9800	-57.30	20230915	3995	4.76	20240308	0.42	N	354200	1000	128 억	2953	N	N	0	N	N
141	20240502	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	20	2	0.47	490084405	114887	15.62	4240	4360	4195	5500	2965	4235	4265.96	0.02	4804	5078	4656	4433	4011	3788	4545	3900	129	1265	1000	2790	5	1	12889227	548	-4.29	3.37	12	0.89	-992.00	1264.00	9800	20230915	-56.58	3995	20240308	6.51	7360	-42.19	20240418	3995	6.51	20240308	9800	-56.58	20230915	3995	6.51	20240308	0.42	N	354200	1000	128 억	2953	N	N	0	N	N
142	20240502	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	45	2	1.06	399727530	93751	12.74	4240	4360	4195	5500	2965	4235	4263.90	0.02	4248	5078	4656	4433	4011	3788	4545	3900	129	1265	1000	2790	5	1	12889227	552	-4.31	3.39	12	0.73	-992.00	1264.00	9800	20230915	-56.33	3995	20240308	7.13	7360	-41.85	20240418	3995	7.13	20240308	9800	-56.33	20230915	3995	7.13	20240308	0.42	N	354200	1000	128 억	2953	N	N	0	N	N
143	20240502	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4290	55	2	1.30	360927955	84607	11.50	4240	4360	4195	5500	2965	4235	4266.16	0.02	3024	5078	4656	4433	4011	3788	4545	3900	129	1265	1000	2790	5	1	12889227	553	-4.32	3.39	12	0.66	-992.00	1264.00	9800	20230915	-56.22	3995	20240308	7.38	7360	-41.71	20240418	3995	7.38	20240308	9800	-56.22	20230915	3995	7.38	20240308	0.42	N	354200	1000	128 억	2953	N	N	0	N	N
144	20240502	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4275	40	2	0.94	204233290	48187	6.55	4240	4315	4195	5500	2965	4235	4238.39	0.02	1770	5078	4656	4433	4011	3788	4545	3900	129	1265	1000	2790	5	1	12889227	551	-4.31	3.38	12	0.37	-992.00	1264.00	9800	20230915	-56.38	3995	20240308	7.01	7360	-41.92	20240418	3995	7.01	20240308	9800	-56.38	20230915	3995	7.01	20240308	0.42	N	354200	1000	128 억	2953	N	N	0	N	N
145	20240502	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4245	10	2	0.24	68239155	15957	2.17	4240	4315	4240	5500	2965	4235	4278.06	0.02	-938	5078	4656	4433	4011	3788	4545	3900	129	1265	1000	2790	5	1	12889227	547	-4.28	3.36	12	0.12	-992.00	1264.00	9800	20230915	-56.68	3995	20240308	6.26	7360	-42.32	20240418	3995	6.26	20240308	9800	-56.68	20230915	3995	6.26	20240308	0.42	N	354200	1000	128 억	2953	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History