KissMeData/038390/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	20240430	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-30	5	-0.20	41614590	2759	235.81	15190	15190	15020	19730	10630	15180	15083.21	11.22	38	15266	15222	15146	15102	15026	15185	15065	43	4550	500	10920	10	1	8589480	1301	7.82	0.62	12	0.03	1937.00	24252.00	18520	20230531	-18.20	14100	20240416	7.45	16360	-7.40	20240207	14100	7.45	20240416	18520	-18.20	20230531	14100	7.45	20240416	0.10	N	038390	500	42 억	963690	N	N	5	N	N
3	20240430	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-30	5	-0.20	37917990	2515	214.96	15190	15190	15020	19730	10630	15180	15076.74	11.22	180	15266	15222	15146	15102	15026	15185	15065	43	4550	500	10920	10	1	8589480	1301	7.82	0.62	12	0.03	1937.00	24252.00	18520	20230531	-18.20	14100	20240416	7.45	16360	-7.40	20240207	14100	7.45	20240416	18520	-18.20	20230531	14100	7.45	20240416	0.10	N	038390	500	42 억	963690	N	N	0	N	N
4	20240430	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-30	5	-0.20	29205490	1940	165.81	15190	15190	15020	19730	10630	15180	15054.38	11.22	210	15266	15222	15146	15102	15026	15185	15065	43	4550	500	10920	10	1	8589480	1301	7.82	0.62	12	0.02	1937.00	24252.00	18520	20230531	-18.20	14100	20240416	7.45	16360	-7.40	20240207	14100	7.45	20240416	18520	-18.20	20230531	14100	7.45	20240416	0.10	N	038390	500	42 억	963690	N	N	0	N	N
5	20240430	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-30	5	-0.20	26857040	1785	152.56	15190	15190	15020	19730	10630	15180	15045.96	11.22	206	15266	15222	15146	15102	15026	15185	15065	43	4550	500	10920	10	1	8589480	1301	7.82	0.62	12	0.02	1937.00	24252.00	18520	20230531	-18.20	14100	20240416	7.45	16360	-7.40	20240207	14100	7.45	20240416	18520	-18.20	20230531	14100	7.45	20240416	0.10	N	038390	500	42 억	963690	N	N	0	N	N
6	20240430	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	-60	5	-0.40	26720690	1776	151.79	15190	15190	15020	19730	10630	15180	15045.43	11.22	206	15266	15222	15146	15102	15026	15185	15065	43	4550	500	10920	10	1	8589480	1299	7.81	0.62	12	0.02	1937.00	24252.00	18520	20230531	-18.36	14100	20240416	7.23	16360	-7.58	20240207	14100	7.23	20240416	18520	-18.36	20230531	14100	7.23	20240416	0.10	N	038390	500	42 억	963690	N	N	0	N	N
7	20240430	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	-20	5	-0.13	25585790	1701	145.38	15190	15190	15020	19730	10630	15180	15041.62	11.22	216	15266	15222	15146	15102	15026	15185	15065	43	4550	500	10920	10	1	8589480	1302	7.83	0.63	12	0.02	1937.00	24252.00	18520	20230531	-18.14	14100	20240416	7.52	16360	-7.33	20240207	14100	7.52	20240416	18520	-18.14	20230531	14100	7.52	20240416	0.10	N	038390	500	42 억	963690	N	N	0	N	N
8	20240430	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	-10	5	-0.07	25403960	1689	144.36	15190	15190	15020	19730	10630	15180	15040.83	11.22	219	15266	15222	15146	15102	15026	15185	15065	43	4550	500	10920	10	1	8589480	1303	7.83	0.63	12	0.02	1937.00	24252.00	18520	20230531	-18.09	14100	20240416	7.59	16360	-7.27	20240207	14100	7.59	20240416	18520	-18.09	20230531	14100	7.59	20240416	0.10	N	038390	500	42 억	963690	N	N	0	N	N
9	20240430	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15190	10	2	0.07	182280	12	1.03	15190	15190	15190	19730	10630	15180	15190.00	11.22	0	15266	15222	15146	15102	15026	15185	15065	43	4550	500	10920	10	1	8589480	1305	7.84	0.63	12	0.00	1937.00	24252.00	18520	20230531	-17.98	14100	20240416	7.73	16360	-7.15	20240207	14100	7.73	20240416	18520	-17.98	20230531	14100	7.73	20240416	0.10	N	038390	500	42 억	963690	N	N	0	N	N
10	20240429	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15180	60	2	0.40	17708600	1170	59.27	15190	15190	15070	19650	10590	15120	15135.56	11.22	69	15240	15180	15090	15030	14940	15210	15060	43	4530	500	10880	10	1	8589480	1304	7.84	0.63	12	0.01	1937.00	24252.00	18520	20230531	-18.03	14100	20240416	7.66	16360	-7.21	20240207	14100	7.66	20240416	18520	-18.03	20230531	14100	7.66	20240416	0.10	N	038390	500	42 억	963621	N	N	17	N	N
11	20240429	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	-10	5	-0.07	16145130	1067	54.05	15190	15190	15070	19650	10590	15120	15131.33	11.22	69	15240	15180	15090	15030	14940	15210	15060	43	4530	500	10880	10	1	8589480	1298	7.80	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.41	14100	20240416	7.16	16360	-7.64	20240207	14100	7.16	20240416	18520	-18.41	20230531	14100	7.16	20240416	0.10	N	038390	500	42 억	963621	N	N	17	N	N
12	20240429	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	-10	5	-0.07	16145130	1067	54.05	15190	15190	15070	19650	10590	15120	15131.33	11.22	69	15240	15180	15090	15030	14940	15210	15060	43	4530	500	10880	10	1	8589480	1298	7.80	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.41	14100	20240416	7.16	16360	-7.64	20240207	14100	7.16	20240416	18520	-18.41	20230531	14100	7.16	20240416	0.10	N	038390	500	42 억	963621	N	N	17	N	N
13	20240429	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	40	2	0.26	10880270	719	36.42	15190	15190	15070	19650	10590	15120	15132.50	11.22	-4	15240	15180	15090	15030	14940	15210	15060	43	4530	500	10880	10	1	8589480	1302	7.83	0.63	12	0.01	1937.00	24252.00	18520	20230531	-18.14	14100	20240416	7.52	16360	-7.33	20240207	14100	7.52	20240416	18520	-18.14	20230531	14100	7.52	20240416	0.10	N	038390	500	42 억	963621	N	N	17	N	N
14	20240429	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	-10	5	-0.07	5908640	391	19.81	15190	15190	15070	19650	10590	15120	15111.61	11.22	-4	15240	15180	15090	15030	14940	15210	15060	43	4530	500	10880	10	1	8589480	1298	7.80	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.41	14100	20240416	7.16	16360	-7.64	20240207	14100	7.16	20240416	18520	-18.41	20230531	14100	7.16	20240416	0.10	N	038390	500	42 억	963621	N	N	17	N	N
15	20240429	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	-20	5	-0.13	5348990	354	17.93	15190	15190	15070	19650	10590	15120	15110.14	11.22	-4	15240	15180	15090	15030	14940	15210	15060	43	4530	500	10880	10	1	8589480	1297	7.80	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.47	14100	20240416	7.09	16360	-7.70	20240207	14100	7.09	20240416	18520	-18.47	20230531	14100	7.09	20240416	0.10	N	038390	500	42 억	963621	N	N	17	N	N
16	20240429	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15180	60	2	0.40	2962450	196	9.93	15190	15190	15070	19650	10590	15120	15114.54	11.22	-4	15240	15180	15090	15030	14940	15210	15060	43	4530	500	10880	10	1	8589480	1304	7.84	0.63	12	0.00	1937.00	24252.00	18520	20230531	-18.03	14100	20240416	7.66	16360	-7.21	20240207	14100	7.66	20240416	18520	-18.03	20230531	14100	7.66	20240416	0.10	N	038390	500	42 억	963621	N	N	17	N	N
17	20240429	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15180	60	2	0.40	227730	15	0.76	15190	15190	15180	19650	10590	15120	15182.00	11.22	-4	15240	15180	15090	15030	14940	15210	15060	43	4530	500	10880	10	1	8589480	1304	7.84	0.63	12	0.00	1937.00	24252.00	18520	20230531	-18.03	14100	20240416	7.66	16360	-7.21	20240207	14100	7.66	20240416	18520	-18.03	20230531	14100	7.66	20240416	0.10	N	038390	500	42 억	963621	N	N	17	N	N
18	20240426	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	30	2	0.20	29724980	1974	216.45	15090	15150	15000	19610	10570	15090	15058.25	11.22	27	15316	15202	15076	14962	14836	15140	14900	43	4520	500	10860	10	1	8589480	1299	7.81	0.62	12	0.02	1937.00	24252.00	18520	20230531	-18.36	14100	20240416	7.23	16360	-7.58	20240207	14100	7.23	20240416	18520	-18.36	20230531	14100	7.23	20240416	0.10	N	038390	500	42 억	963594	N	N	17	N	N
19	20240426	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	60	2	0.40	29301620	1946	213.38	15090	15150	15000	19610	10570	15090	15057.36	11.22	27	15316	15202	15076	14962	14836	15140	14900	43	4520	500	10860	10	1	8589480	1301	7.82	0.62	12	0.02	1937.00	24252.00	18520	20230531	-18.20	14100	20240416	7.45	16360	-7.40	20240207	14100	7.45	20240416	18520	-18.20	20230531	14100	7.45	20240416	0.10	N	038390	500	42 억	963594	N	N	6	N	N
20	20240426	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	-40	5	-0.27	18307380	1219	133.66	15090	15100	15000	19610	10570	15090	15018.36	11.22	27	15316	15202	15076	14962	14836	15140	14900	43	4520	500	10860	10	1	8589480	1293	7.77	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.74	14100	20240416	6.74	16360	-8.01	20240207	14100	6.74	20240416	18520	-18.74	20230531	14100	6.74	20240416	0.10	N	038390	500	42 억	963594	N	N	6	N	N
21	20240426	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15040	-50	5	-0.33	16007080	1066	116.89	15090	15100	15000	19610	10570	15090	15016.02	11.22	-10	15316	15202	15076	14962	14836	15140	14900	43	4520	500	10860	10	1	8589480	1292	7.76	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.79	14100	20240416	6.67	16360	-8.07	20240207	14100	6.67	20240416	18520	-18.79	20230531	14100	6.67	20240416	0.10	N	038390	500	42 억	963594	N	N	6	N	N
22	20240426	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15070	-20	5	-0.13	13646260	909	99.67	15090	15100	15000	19610	10570	15090	15012.39	11.22	-10	15316	15202	15076	14962	14836	15140	14900	43	4520	500	10860	10	1	8589480	1294	7.78	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.63	14100	20240416	6.88	16360	-7.89	20240207	14100	6.88	20240416	18520	-18.63	20230531	14100	6.88	20240416	0.10	N	038390	500	42 억	963594	N	N	6	N	N
23	20240426	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	0	3	0.00	13389900	892	97.81	15090	15100	15000	19610	10570	15090	15011.10	11.22	-9	15316	15202	15076	14962	14836	15140	14900	43	4520	500	10860	10	1	8589480	1296	7.79	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.52	14100	20240416	7.02	16360	-7.76	20240207	14100	7.02	20240416	18520	-18.52	20230531	14100	7.02	20240416	0.10	N	038390	500	42 억	963594	N	N	6	N	N
24	20240426	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	10	2	0.07	9023400	601	65.90	15090	15100	15000	19610	10570	15090	15013.98	11.22	-27	15316	15202	15076	14962	14836	15140	14900	43	4520	500	10860	10	1	8589480	1297	7.80	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.47	14100	20240416	7.09	16360	-7.70	20240207	14100	7.09	20240416	18520	-18.47	20230531	14100	7.09	20240416	0.10	N	038390	500	42 억	963594	N	N	6	N	N
25	20240426	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	0	3	0.00	0	0	0.00	0	0	0	19610	10570	15090	0.00	11.22	0	15316	15202	15076	14962	14836	15140	14900	43	4520	500	10860	10	1	8589480	1296	7.79	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.52	14100	20240416	7.02	16360	-7.76	20240207	14100	7.02	20240416	18520	-18.52	20230531	14100	7.02	20240416	0.10	N	038390	500	42 억	963594	N	N	6	N	N
26	20240425	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	40	2	0.27	13741480	912	69.09	15190	15190	14950	19560	10540	15050	15067.41	11.22	-12	15210	15130	15070	14990	14930	15100	14960	43	4510	500	10830	10	1	8589480	1296	7.79	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.52	14100	20240416	7.02	16360	-7.76	20240207	14100	7.02	20240416	18520	-18.52	20230531	14100	7.02	20240416	0.10	N	038390	500	42 억	963606	N	N	6	N	N
27	20240425	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	30	2	0.20	13137880	872	66.06	15190	15190	14950	19560	10540	15050	15066.38	11.22	-12	15210	15130	15070	14990	14930	15100	14960	43	4510	500	10830	10	1	8589480	1295	7.79	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.57	14100	20240416	6.95	16360	-7.82	20240207	14100	6.95	20240416	18520	-18.57	20230531	14100	6.95	20240416	0.10	N	038390	500	42 억	963606	N	N	28	N	N
28	20240425	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15070	20	2	0.13	8541380	567	42.95	15190	15190	14950	19560	10540	15050	15064.16	11.22	-12	15210	15130	15070	14990	14930	15100	14960	43	4510	500	10830	10	1	8589480	1294	7.78	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.63	14100	20240416	6.88	16360	-7.89	20240207	14100	6.88	20240416	18520	-18.63	20230531	14100	6.88	20240416	0.10	N	038390	500	42 억	963606	N	N	28	N	N
29	20240425	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15060	10	2	0.07	7787880	517	39.17	15190	15190	14950	19560	10540	15050	15063.60	11.22	-12	15210	15130	15070	14990	14930	15100	14960	43	4510	500	10830	10	1	8589480	1294	7.77	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.68	14100	20240416	6.81	16360	-7.95	20240207	14100	6.81	20240416	18520	-18.68	20230531	14100	6.81	20240416	0.10	N	038390	500	42 억	963606	N	N	28	N	N
30	20240425	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	30	2	0.20	7351040	488	36.97	15190	15190	14950	19560	10540	15050	15063.61	11.22	-12	15210	15130	15070	14990	14930	15100	14960	43	4510	500	10830	10	1	8589480	1295	7.79	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.57	14100	20240416	6.95	16360	-7.82	20240207	14100	6.95	20240416	18520	-18.57	20230531	14100	6.95	20240416	0.10	N	038390	500	42 억	963606	N	N	28	N	N
31	20240425	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	30	2	0.20	4380270	291	22.05	15190	15190	14950	19560	10540	15050	15052.47	11.22	-12	15210	15130	15070	14990	14930	15100	14960	43	4510	500	10830	10	1	8589480	1295	7.79	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.57	14100	20240416	6.95	16360	-7.82	20240207	14100	6.95	20240416	18520	-18.57	20230531	14100	6.95	20240416	0.10	N	038390	500	42 억	963606	N	N	28	N	N
32	20240425	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15130	80	2	0.53	2864830	190	14.39	15190	15190	14950	19560	10540	15050	15078.05	11.22	-4	15210	15130	15070	14990	14930	15100	14960	43	4510	500	10830	10	1	8589480	1300	7.81	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.30	14100	20240416	7.30	16360	-7.52	20240207	14100	7.30	20240416	18520	-18.30	20230531	14100	7.30	20240416	0.10	N	038390	500	42 억	963606	N	N	28	N	N
33	20240425	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15180	130	2	0.86	60740	4	0.30	15190	15190	15180	19560	10540	15050	15185.00	11.22	-2	15210	15130	15070	14990	14930	15100	14960	43	4510	500	10830	10	1	8589480	1304	7.84	0.63	12	0.00	1937.00	24252.00	18520	20230531	-18.03	14100	20240416	7.66	16360	-7.21	20240207	14100	7.66	20240416	18520	-18.03	20230531	14100	7.66	20240416	0.10	N	038390	500	42 억	963606	N	N	28	N	N
34	20240424	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	-30	5	-0.20	19905280	1320	108.91	15080	15150	15010	19600	10560	15080	15079.76	11.22	48	15246	15162	15036	14952	14826	15100	14890	43	4520	500	10850	10	1	8589480	1293	7.77	0.62	12	0.02	1937.00	24252.00	18520	20230531	-18.74	14100	20240416	6.74	16360	-8.01	20240207	14100	6.74	20240416	18520	-18.74	20230531	14100	6.74	20240416	0.10	N	038390	500	42 억	963558	N	N	28	N	N
35	20240424	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	60	2	0.40	19423360	1288	106.27	15080	15150	15010	19600	10560	15080	15080.25	11.22	39	15246	15162	15036	14952	14826	15100	14890	43	4520	500	10850	10	1	8589480	1300	7.82	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.25	14100	20240416	7.38	16360	-7.46	20240207	14100	7.38	20240416	18520	-18.25	20230531	14100	7.38	20240416	0.10	N	038390	500	42 억	963558	N	N	19	N	N
36	20240424	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	40	2	0.27	13487890	894	73.76	15080	15150	15010	19600	10560	15080	15087.13	11.22	-29	15246	15162	15036	14952	14826	15100	14890	43	4520	500	10850	10	1	8589480	1299	7.81	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.36	14100	20240416	7.23	16360	-7.58	20240207	14100	7.23	20240416	18520	-18.36	20230531	14100	7.23	20240416	0.10	N	038390	500	42 억	963558	N	N	19	N	N
37	20240424	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	20	2	0.13	8234960	546	45.05	15080	15150	15010	19600	10560	15080	15082.34	11.22	-29	15246	15162	15036	14952	14826	15100	14890	43	4520	500	10850	10	1	8589480	1297	7.80	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.47	14100	20240416	7.09	16360	-7.70	20240207	14100	7.09	20240416	18520	-18.47	20230531	14100	7.09	20240416	0.10	N	038390	500	42 억	963558	N	N	19	N	N
38	20240424	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	60	2	0.40	8053750	534	44.06	15080	15150	15010	19600	10560	15080	15081.93	11.22	-29	15246	15162	15036	14952	14826	15100	14890	43	4520	500	10850	10	1	8589480	1300	7.82	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.25	14100	20240416	7.38	16360	-7.46	20240207	14100	7.38	20240416	18520	-18.25	20230531	14100	7.38	20240416	0.10	N	038390	500	42 억	963558	N	N	19	N	N
39	20240424	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15060	-20	5	-0.13	7238980	480	39.60	15080	15150	15010	19600	10560	15080	15081.21	11.22	-29	15246	15162	15036	14952	14826	15100	14890	43	4520	500	10850	10	1	8589480	1294	7.77	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.68	14100	20240416	6.81	16360	-7.95	20240207	14100	6.81	20240416	18520	-18.68	20230531	14100	6.81	20240416	0.10	N	038390	500	42 억	963558	N	N	19	N	N
40	20240424	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	70	2	0.46	5372430	356	29.37	15080	15150	15010	19600	10560	15080	15091.10	11.22	-28	15246	15162	15036	14952	14826	15100	14890	43	4520	500	10850	10	1	8589480	1301	7.82	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.20	14100	20240416	7.45	16360	-7.40	20240207	14100	7.45	20240416	18520	-18.20	20230531	14100	7.45	20240416	0.10	N	038390	500	42 억	963558	N	N	19	N	N
41	20240424	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	0	3	0.00	0	0	0.00	0	0	0	19600	10560	15080	0.00	11.22	0	15246	15162	15036	14952	14826	15100	14890	43	4520	500	10850	10	1	8589480	1295	7.79	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.57	14100	20240416	6.95	16360	-7.82	20240207	14100	6.95	20240416	18520	-18.57	20230531	14100	6.95	20240416	0.10	N	038390	500	42 억	963558	N	N	19	N	N
42	20240423	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	50	2	0.33	18162670	1212	143.26	15120	15120	14910	19530	10530	15030	14985.70	11.22	-36	15196	15112	15016	14932	14836	15155	14975	43	4500	500	10820	10	1	8589480	1295	7.79	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.57	14100	20240416	6.95	16360	-7.82	20240207	14100	6.95	20240416	18520	-18.57	20230531	14100	6.95	20240416	0.11	N	038390	500	42 억	963894	N	N	19	N	N
43	20240423	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	50	2	0.33	15152360	1012	119.62	15120	15120	14910	19530	10530	15030	14972.69	11.22	-36	15196	15112	15016	14932	14836	15155	14975	43	4500	500	10820	10	1	8589480	1295	7.79	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.57	14100	20240416	6.95	16360	-7.82	20240207	14100	6.95	20240416	18520	-18.57	20230531	14100	6.95	20240416	0.11	N	038390	500	42 억	963894	N	N	6	N	N
44	20240423	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	50	2	0.33	15122200	1010	119.39	15120	15120	14910	19530	10530	15030	14972.48	11.22	-36	15196	15112	15016	14932	14836	15155	14975	43	4500	500	10820	10	1	8589480	1295	7.79	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.57	14100	20240416	6.95	16360	-7.82	20240207	14100	6.95	20240416	18520	-18.57	20230531	14100	6.95	20240416	0.11	N	038390	500	42 억	963894	N	N	6	N	N
45	20240423	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15020	-10	5	-0.07	14386220	961	113.59	15120	15120	14910	19530	10530	15030	14970.05	11.22	-36	15196	15112	15016	14932	14836	15155	14975	43	4500	500	10820	10	1	8589480	1290	7.75	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.90	14100	20240416	6.52	16360	-8.19	20240207	14100	6.52	20240416	18520	-18.90	20230531	14100	6.52	20240416	0.11	N	038390	500	42 억	963894	N	N	6	N	N
46	20240423	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15030	0	3	0.00	11261630	753	89.01	15120	15120	14910	19530	10530	15030	14955.68	11.22	-36	15196	15112	15016	14932	14836	15155	14975	43	4500	500	10820	10	1	8589480	1291	7.76	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.84	14100	20240416	6.60	16360	-8.13	20240207	14100	6.60	20240416	18520	-18.84	20230531	14100	6.60	20240416	0.11	N	038390	500	42 억	963894	N	N	6	N	N
47	20240423	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15040	10	2	0.07	10299660	689	81.44	15120	15120	14910	19530	10530	15030	14948.71	11.22	-35	15196	15112	15016	14932	14836	15155	14975	43	4500	500	10820	10	1	8589480	1292	7.76	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.79	14100	20240416	6.67	16360	-8.07	20240207	14100	6.67	20240416	18520	-18.79	20230531	14100	6.67	20240416	0.11	N	038390	500	42 억	963894	N	N	6	N	N
48	20240423	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15040	10	2	0.07	10120180	677	80.02	15120	15120	14910	19530	10530	15030	14948.57	11.22	-35	15196	15112	15016	14932	14836	15155	14975	43	4500	500	10820	10	1	8589480	1292	7.76	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.79	14100	20240416	6.67	16360	-8.07	20240207	14100	6.67	20240416	18520	-18.79	20230531	14100	6.67	20240416	0.11	N	038390	500	42 억	963894	N	N	6	N	N
49	20240423	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	80	2	0.53	75570	5	0.59	15120	15120	15110	19530	10530	15030	15114.00	11.22	-3	15196	15112	15016	14932	14836	15155	14975	43	4500	500	10820	10	1	8589480	1298	7.80	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.41	14100	20240416	7.16	16360	-7.64	20240207	14100	7.16	20240416	18520	-18.41	20230531	14100	7.16	20240416	0.11	N	038390	500	42 억	963894	N	N	6	N	N
50	20240422	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15030	130	2	0.87	12686350	846	54.09	14950	15100	14920	19370	10430	14900	14995.69	11.22	50	15186	15042	14856	14712	14526	15115	14785	43	4470	500	10720	10	1	8589480	1291	7.76	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.84	14100	20240416	6.60	16360	-8.13	20240207	14100	6.60	20240416	18520	-18.84	20230531	14100	6.60	20240416	0.12	N	038390	500	42 억	963845	N	N	6	N	N
51	20240422	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15030	130	2	0.87	11754570	784	50.13	14950	15100	14920	19370	10430	14900	14993.07	11.22	50	15186	15042	14856	14712	14526	15115	14785	43	4470	500	10720	10	1	8589480	1291	7.76	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.84	14100	20240416	6.60	16360	-8.13	20240207	14100	6.60	20240416	18520	-18.84	20230531	14100	6.60	20240416	0.12	N	038390	500	42 억	963845	N	N	16	N	N
52	20240422	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	30	2	0.20	10394840	693	44.31	14950	15100	14920	19370	10430	14900	14999.77	11.22	41	15186	15042	14856	14712	14526	15115	14785	43	4470	500	10720	10	1	8589480	1282	7.71	0.62	12	0.01	1937.00	24252.00	18520	20230531	-19.38	14100	20240416	5.89	16360	-8.74	20240207	14100	5.89	20240416	18520	-19.38	20230531	14100	5.89	20240416	0.12	N	038390	500	42 억	963845	N	N	16	N	N
53	20240422	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	30	2	0.20	6871380	457	29.22	14950	15100	14920	19370	10430	14900	15035.84	11.22	1	15186	15042	14856	14712	14526	15115	14785	43	4470	500	10720	10	1	8589480	1282	7.71	0.62	12	0.01	1937.00	24252.00	18520	20230531	-19.38	14100	20240416	5.89	16360	-8.74	20240207	14100	5.89	20240416	18520	-19.38	20230531	14100	5.89	20240416	0.12	N	038390	500	42 억	963845	N	N	16	N	N
54	20240422	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	30	2	0.20	6841520	455	29.09	14950	15100	14920	19370	10430	14900	15036.31	11.22	1	15186	15042	14856	14712	14526	15115	14785	43	4470	500	10720	10	1	8589480	1282	7.71	0.62	12	0.01	1937.00	24252.00	18520	20230531	-19.38	14100	20240416	5.89	16360	-8.74	20240207	14100	5.89	20240416	18520	-19.38	20230531	14100	5.89	20240416	0.12	N	038390	500	42 억	963845	N	N	16	N	N
55	20240422	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15030	130	2	0.87	6751630	449	28.71	14950	15100	14920	19370	10430	14900	15037.04	11.22	1	15186	15042	14856	14712	14526	15115	14785	43	4470	500	10720	10	1	8589480	1291	7.76	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.84	14100	20240416	6.60	16360	-8.13	20240207	14100	6.60	20240416	18520	-18.84	20230531	14100	6.60	20240416	0.12	N	038390	500	42 억	963845	N	N	16	N	N
56	20240422	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	50	2	0.34	6496860	432	27.62	14950	15100	14950	19370	10430	14900	15039.03	11.22	0	15186	15042	14856	14712	14526	15115	14785	43	4470	500	10720	10	1	8589480	1284	7.72	0.62	12	0.01	1937.00	24252.00	18520	20230531	-19.28	14100	20240416	6.03	16360	-8.62	20240207	14100	6.03	20240416	18520	-19.28	20230531	14100	6.03	20240416	0.12	N	038390	500	42 억	963845	N	N	16	N	N
57	20240422	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	150	2	1.01	524830	35	2.24	14950	15050	14950	19370	10430	14900	14995.14	11.22	0	15186	15042	14856	14712	14526	15115	14785	43	4470	500	10720	10	1	8589480	1293	7.77	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.74	14100	20240416	6.74	16360	-8.01	20240207	14100	6.74	20240416	18520	-18.74	20230531	14100	6.74	20240416	0.12	N	038390	500	42 억	963845	N	N	16	N	N
58	20240419	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	-20	5	-0.13	23195760	1564	61.79	14800	15000	14670	19390	10450	14920	14831.05	11.22	-69	15106	15012	14906	14812	14706	15060	14860	43	4470	500	10740	10	1	8589480	1280	7.69	0.61	12	0.02	1937.00	24252.00	18520	20230531	-19.55	14100	20240416	5.67	16360	-8.92	20240207	14100	5.67	20240416	18520	-19.55	20230531	14100	5.67	20240416	0.12	N	038390	500	42 억	963914	N	N	16	N	N
59	20240419	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	-20	5	-0.13	20485020	1382	54.60	14800	15000	14670	19390	10450	14920	14822.74	11.22	-69	15106	15012	14906	14812	14706	15060	14860	43	4470	500	10740	10	1	8589480	1280	7.69	0.61	12	0.02	1937.00	24252.00	18520	20230531	-19.55	14100	20240416	5.67	16360	-8.92	20240207	14100	5.67	20240416	18520	-19.55	20230531	14100	5.67	20240416	0.12	N	038390	500	42 억	963914	N	N	54	N	N
60	20240419	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14890	-30	5	-0.20	19249080	1299	51.32	14800	15000	14670	19390	10450	14920	14818.38	11.22	-69	15106	15012	14906	14812	14706	15060	14860	43	4470	500	10740	10	1	8589480	1279	7.69	0.61	12	0.02	1937.00	24252.00	18520	20230531	-19.60	14100	20240416	5.60	16360	-8.99	20240207	14100	5.60	20240416	18520	-19.60	20230531	14100	5.60	20240416	0.12	N	038390	500	42 억	963914	N	N	54	N	N
61	20240419	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	-120	5	-0.80	16391140	1107	43.74	14800	15000	14670	19390	10450	14920	14806.81	11.22	-65	15106	15012	14906	14812	14706	15060	14860	43	4470	500	10740	10	1	8589480	1271	7.64	0.61	12	0.01	1937.00	24252.00	18520	20230531	-20.09	14100	20240416	4.96	16360	-9.54	20240207	14100	4.96	20240416	18520	-20.09	20230531	14100	4.96	20240416	0.12	N	038390	500	42 억	963914	N	N	54	N	N
62	20240419	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	-120	5	-0.80	16331760	1103	43.58	14800	15000	14670	19390	10450	14920	14806.67	11.22	-65	15106	15012	14906	14812	14706	15060	14860	43	4470	500	10740	10	1	8589480	1271	7.64	0.61	12	0.01	1937.00	24252.00	18520	20230531	-20.09	14100	20240416	4.96	16360	-9.54	20240207	14100	4.96	20240416	18520	-20.09	20230531	14100	4.96	20240416	0.12	N	038390	500	42 억	963914	N	N	54	N	N
63	20240419	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14750	-170	5	-1.14	7764400	521	20.58	14800	15000	14750	19390	10450	14920	14902.88	11.22	-65	15106	15012	14906	14812	14706	15060	14860	43	4470	500	10740	10	1	8589480	1267	7.61	0.61	12	0.01	1937.00	24252.00	18520	20230531	-20.36	14100	20240416	4.61	16360	-9.84	20240207	14100	4.61	20240416	18520	-20.36	20230531	14100	4.61	20240416	0.12	N	038390	500	42 억	963914	N	N	54	N	N
64	20240419	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14940	20	2	0.13	2947040	197	7.78	14800	15000	14800	19390	10450	14920	14959.59	11.22	-65	15106	15012	14906	14812	14706	15060	14860	43	4470	500	10740	10	1	8589480	1283	7.71	0.62	12	0.00	1937.00	24252.00	18520	20230531	-19.33	14100	20240416	5.96	16360	-8.68	20240207	14100	5.96	20240416	18520	-19.33	20230531	14100	5.96	20240416	0.12	N	038390	500	42 억	963914	N	N	54	N	N
65	20240419	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	80	2	0.54	1031110	69	2.73	14800	15000	14800	19390	10450	14920	14943.62	11.22	0	15106	15012	14906	14812	14706	15060	14860	43	4470	500	10740	10	1	8589480	1288	7.74	0.62	12	0.00	1937.00	24252.00	18520	20230531	-19.01	14100	20240416	6.38	16360	-8.31	20240207	14100	6.38	20240416	18520	-19.01	20230531	14100	6.38	20240416	0.12	N	038390	500	42 억	963914	N	N	54	N	N
66	20240418	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14920	110	2	0.74	37715030	2531	43.04	14800	15000	14800	19250	10370	14810	14901.24	11.22	-14	15050	14930	14790	14670	14530	14990	14730	43	4440	500	10660	10	1	8589480	1282	7.70	0.62	12	0.03	1937.00	24252.00	18520	20230531	-19.44	14100	20240416	5.82	16360	-8.80	20240207	14100	5.82	20240416	18520	-19.44	20230531	14100	5.82	20240416	0.12	N	038390	500	42 억	963928	N	N	54	N	N
67	20240418	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	140	2	0.95	32910420	2209	37.56	14800	15000	14800	19250	10370	14810	14898.33	11.22	-14	15050	14930	14790	14670	14530	14990	14730	43	4440	500	10660	10	1	8589480	1284	7.72	0.62	12	0.03	1937.00	24252.00	18520	20230531	-19.28	14100	20240416	6.03	16360	-8.62	20240207	14100	6.03	20240416	18520	-19.28	20230531	14100	6.03	20240416	0.12	N	038390	500	42 억	963928	N	N	0	N	N
68	20240418	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	100	2	0.68	25212260	1694	28.80	14800	15000	14800	19250	10370	14810	14883.27	11.22	74	15050	14930	14790	14670	14530	14990	14730	43	4440	500	10660	10	1	8589480	1281	7.70	0.61	12	0.02	1937.00	24252.00	18520	20230531	-19.49	14100	20240416	5.74	16360	-8.86	20240207	14100	5.74	20240416	18520	-19.49	20230531	14100	5.74	20240416	0.12	N	038390	500	42 억	963928	N	N	0	N	N
69	20240418	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	140	2	0.95	23855190	1603	27.26	14800	15000	14800	19250	10370	14810	14881.59	11.22	74	15050	14930	14790	14670	14530	14990	14730	43	4440	500	10660	10	1	8589480	1284	7.72	0.62	12	0.02	1937.00	24252.00	18520	20230531	-19.28	14100	20240416	6.03	16360	-8.62	20240207	14100	6.03	20240416	18520	-19.28	20230531	14100	6.03	20240416	0.12	N	038390	500	42 억	963928	N	N	0	N	N
70	20240418	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14940	130	2	0.88	23020010	1547	26.31	14800	15000	14800	19250	10370	14810	14880.42	11.22	74	15050	14930	14790	14670	14530	14990	14730	43	4440	500	10660	10	1	8589480	1283	7.71	0.62	12	0.02	1937.00	24252.00	18520	20230531	-19.33	14100	20240416	5.96	16360	-8.68	20240207	14100	5.96	20240416	18520	-19.33	20230531	14100	5.96	20240416	0.12	N	038390	500	42 억	963928	N	N	0	N	N
71	20240418	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14820	10	2	0.07	16411630	1102	18.74	14800	15000	14800	19250	10370	14810	14892.59	11.22	86	15050	14930	14790	14670	14530	14990	14730	43	4440	500	10660	10	1	8589480	1273	7.65	0.61	12	0.01	1937.00	24252.00	18520	20230531	-19.98	14100	20240416	5.11	16360	-9.41	20240207	14100	5.11	20240416	18520	-19.98	20230531	14100	5.11	20240416	0.12	N	038390	500	42 억	963928	N	N	0	N	N
72	20240418	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14990	180	2	1.22	11089510	744	12.65	14800	15000	14800	19250	10370	14810	14905.26	11.22	-30	15050	14930	14790	14670	14530	14990	14730	43	4440	500	10660	10	1	8589480	1288	7.74	0.62	12	0.01	1937.00	24252.00	18520	20230531	-19.06	14100	20240416	6.31	16360	-8.37	20240207	14100	6.31	20240416	18520	-19.06	20230531	14100	6.31	20240416	0.12	N	038390	500	42 억	963928	N	N	0	N	N
73	20240418	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	-10	5	-0.07	162800	11	0.19	14800	14800	14800	19250	10370	14810	14800.00	11.22	0	15050	14930	14790	14670	14530	14990	14730	43	4440	500	10660	10	1	8589480	1271	7.64	0.61	12	0.00	1937.00	24252.00	18520	20230531	-20.09	14100	20240416	4.96	16360	-9.54	20240207	14100	4.96	20240416	18520	-20.09	20230531	14100	4.96	20240416	0.12	N	038390	500	42 억	963928	N	N	0	N	N
74	20240417	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14810	20	2	0.14	86407490	5878	82.58	14800	14910	14650	19220	10360	14790	14698.87	11.22	-7	15463	15126	14613	14276	13763	14870	14020	43	4430	500	10640	10	1	8589480	1272	7.65	0.61	12	0.07	1937.00	24252.00	18520	20230531	-20.03	14100	20240416	5.04	16360	-9.47	20240207	14100	5.04	20240416	18520	-20.03	20230531	14100	5.04	20240416	0.12	N	038390	500	42 억	963934	N	N	4	N	N
75	20240417	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14820	30	2	0.20	82827680	5636	79.18	14800	14910	14650	19220	10360	14790	14696.18	11.22	21	15463	15126	14613	14276	13763	14870	14020	43	4430	500	10640	10	1	8589480	1273	7.65	0.61	12	0.07	1937.00	24252.00	18520	20230531	-19.98	14100	20240416	5.11	16360	-9.41	20240207	14100	5.11	20240416	18520	-19.98	20230531	14100	5.11	20240416	0.12	N	038390	500	42 억	963934	N	N	4	N	N
76	20240417	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	-120	5	-0.81	80942140	5508	77.38	14800	14910	14650	19220	10360	14790	14695.38	11.22	147	15463	15126	14613	14276	13763	14870	14020	43	4430	500	10640	10	1	8589480	1260	7.57	0.60	12	0.06	1937.00	24252.00	18520	20230531	-20.79	14100	20240416	4.04	16360	-10.33	20240207	14100	4.04	20240416	18520	-20.79	20230531	14100	4.04	20240416	0.12	N	038390	500	42 억	963934	N	N	4	N	N
77	20240417	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14730	-60	5	-0.41	75995000	5172	72.66	14800	14910	14650	19220	10360	14790	14693.54	11.22	111	15463	15126	14613	14276	13763	14870	14020	43	4430	500	10640	10	1	8589480	1265	7.60	0.61	12	0.06	1937.00	24252.00	18520	20230531	-20.46	14100	20240416	4.47	16360	-9.96	20240207	14100	4.47	20240416	18520	-20.46	20230531	14100	4.47	20240416	0.12	N	038390	500	42 억	963934	N	N	4	N	N
78	20240417	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	-120	5	-0.81	71305280	4852	68.17	14800	14910	14660	19220	10360	14790	14696.06	11.22	113	15463	15126	14613	14276	13763	14870	14020	43	4430	500	10640	10	1	8589480	1260	7.57	0.60	12	0.06	1937.00	24252.00	18520	20230531	-20.79	14100	20240416	4.04	16360	-10.33	20240207	14100	4.04	20240416	18520	-20.79	20230531	14100	4.04	20240416	0.12	N	038390	500	42 억	963934	N	N	4	N	N
79	20240417	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	-120	5	-0.81	39558320	2688	37.76	14800	14910	14660	19220	10360	14790	14716.64	11.22	114	15463	15126	14613	14276	13763	14870	14020	43	4430	500	10640	10	1	8589480	1260	7.57	0.60	12	0.03	1937.00	24252.00	18520	20230531	-20.79	14100	20240416	4.04	16360	-10.33	20240207	14100	4.04	20240416	18520	-20.79	20230531	14100	4.04	20240416	0.12	N	038390	500	42 억	963934	N	N	4	N	N
80	20240417	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14790	0	3	0.00	17233650	1169	16.42	14800	14910	14660	19220	10360	14790	14742.22	11.22	117	15463	15126	14613	14276	13763	14870	14020	43	4430	500	10640	10	1	8589480	1270	7.64	0.61	12	0.01	1937.00	24252.00	18520	20230531	-20.14	14100	20240416	4.89	16360	-9.60	20240207	14100	4.89	20240416	18520	-20.14	20230531	14100	4.89	20240416	0.12	N	038390	500	42 억	963934	N	N	4	N	N
81	20240417	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	10	2	0.07	59200	4	0.06	14800	14800	14800	19220	10360	14790	14800.00	11.22	0	15463	15126	14613	14276	13763	14870	14020	43	4430	500	10640	10	1	8589480	1271	7.64	0.61	12	0.00	1937.00	24252.00	18520	20230531	-20.09	14100	20240416	4.96	16360	-9.54	20240207	14100	4.96	20240416	18520	-20.09	20230531	14100	4.96	20240416	0.12	N	038390	500	42 억	963934	N	N	4	N	N
82	20240416	160426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14790	-160	5	-1.07	103726050	7117	184.28	14950	14950	14100	19430	10470	14950	14574.38	11.22	-165	15216	15082	14866	14732	14516	15150	14800	43	4480	500	10760	10	1	8589480	1270	7.64	0.61	12	0.08	1937.00	24252.00	18520	20230531	-20.14	14100	20240416	4.89	16360	-9.60	20240207	14100	4.89	20240416	18520	-20.14	20230531	14100	4.89	20240416	0.12	N	038390	500	42 억	964096	N	N	4	N	N
83	20240416	150422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14640	-310	5	-2.07	97511190	6696	173.38	14950	14950	14100	19430	10470	14950	14562.60	11.22	-165	15216	15082	14866	14732	14516	15150	14800	43	4480	500	10760	10	1	8589480	1257	7.56	0.60	12	0.08	1937.00	24252.00	18520	20230531	-20.95	14100	20240416	3.83	16360	-10.51	20240207	14100	3.83	20240416	18520	-20.95	20230531	14100	3.83	20240416	0.12	N	038390	500	42 억	964096	N	N	0	N	N
84	20240416	140422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14620	-330	5	-2.21	92798730	6374	165.04	14950	14950	14100	19430	10470	14950	14558.95	11.22	-148	15216	15082	14866	14732	14516	15150	14800	43	4480	500	10760	10	1	8589480	1256	7.55	0.60	12	0.07	1937.00	24252.00	18520	20230531	-21.06	14100	20240416	3.69	16360	-10.64	20240207	14100	3.69	20240416	18520	-21.06	20230531	14100	3.69	20240416	0.12	N	038390	500	42 억	964096	N	N	0	N	N
85	20240416	130424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14600	-350	5	-2.34	88854680	6105	158.08	14950	14950	14100	19430	10470	14950	14554.41	11.22	-114	15216	15082	14866	14732	14516	15150	14800	43	4480	500	10760	10	1	8589480	1254	7.54	0.60	12	0.07	1937.00	24252.00	18520	20230531	-21.17	14100	20240416	3.55	16360	-10.76	20240207	14100	3.55	20240416	18520	-21.17	20230531	14100	3.55	20240416	0.12	N	038390	500	42 억	964096	N	N	0	N	N
86	20240416	120425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14690	-260	5	-1.74	85823560	5898	152.72	14950	14950	14100	19430	10470	14950	14551.30	11.22	-31	15216	15082	14866	14732	14516	15150	14800	43	4480	500	10760	10	1	8589480	1262	7.58	0.61	12	0.07	1937.00	24252.00	18520	20230531	-20.68	14100	20240416	4.18	16360	-10.21	20240207	14100	4.18	20240416	18520	-20.68	20230531	14100	4.18	20240416	0.12	N	038390	500	42 억	964096	N	N	0	N	N
87	20240416	110423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14540	-410	5	-2.74	79995240	5498	142.36	14950	14950	14100	19430	10470	14950	14549.88	11.22	22	15216	15082	14866	14732	14516	15150	14800	43	4480	500	10760	10	1	8589480	1249	7.51	0.60	12	0.06	1937.00	24252.00	18520	20230531	-21.49	14100	20240416	3.12	16360	-11.12	20240207	14100	3.12	20240416	18520	-21.49	20230531	14100	3.12	20240416	0.12	N	038390	500	42 억	964096	N	N	0	N	N
88	20240416	100418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14550	-400	5	-2.68	71397890	4907	127.06	14950	14950	14100	19430	10470	14950	14550.21	11.22	52	15216	15082	14866	14732	14516	15150	14800	43	4480	500	10760	10	1	8589480	1250	7.51	0.60	12	0.06	1937.00	24252.00	18520	20230531	-21.44	14100	20240416	3.19	16360	-11.06	20240207	14100	3.19	20240416	18520	-21.44	20230531	14100	3.19	20240416	0.12	N	038390	500	42 억	964096	N	N	0	N	N
89	20240416	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	-120	5	-0.80	816760	55	1.42	14950	14950	14830	19430	10470	14950	14850.18	11.22	39	15216	15082	14866	14732	14516	15150	14800	43	4480	500	10760	10	1	8589480	1274	7.66	0.61	12	0.00	1937.00	24252.00	18520	20230531	-19.92	14140	20231031	4.88	16360	-9.35	20240207	14500	2.28	20240409	18520	-19.92	20230531	14140	4.88	20231031	0.12	N	038390	500	42 억	964096	N	N	0	N	N
90	20240415	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	200	2	1.36	56926070	3862	45.17	14650	15000	14650	19170	10330	14750	14740.05	11.23	-334	15290	15020	14860	14590	14430	14940	14510	43	4420	500	10620	10	1	8589480	1284	7.72	0.62	12	0.04	1937.00	24252.00	18520	20230531	-19.28	14140	20231031	5.73	16360	-8.62	20240207	14500	3.10	20240409	18520	-19.28	20230531	14140	5.73	20231031	0.13	N	038390	500	42 억	964430	N	N	0	N	N
91	20240415	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	100	2	0.68	52313540	3552	41.54	14650	15000	14650	19170	10330	14750	14727.91	11.23	-335	15290	15020	14860	14590	14430	14940	14510	43	4420	500	10620	10	1	8589480	1276	7.67	0.61	12	0.04	1937.00	24252.00	18520	20230531	-19.82	14140	20231031	5.02	16360	-9.23	20240207	14500	2.41	20240409	18520	-19.82	20230531	14140	5.02	20231031	0.13	N	038390	500	42 억	964430	N	N	0	N	N
92	20240415	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	80	2	0.54	46095290	3133	36.64	14650	15000	14650	19170	10330	14750	14712.83	11.23	-344	15290	15020	14860	14590	14430	14940	14510	43	4420	500	10620	10	1	8589480	1274	7.66	0.61	12	0.04	1937.00	24252.00	18520	20230531	-19.92	14140	20231031	4.88	16360	-9.35	20240207	14500	2.28	20240409	18520	-19.92	20230531	14140	4.88	20231031	0.13	N	038390	500	42 억	964430	N	N	0	N	N
93	20240415	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14770	20	2	0.14	44926980	3054	35.72	14650	15000	14650	19170	10330	14750	14710.86	11.23	-344	15290	15020	14860	14590	14430	14940	14510	43	4420	500	10620	10	1	8589480	1269	7.63	0.61	12	0.04	1937.00	24252.00	18520	20230531	-20.25	14140	20231031	4.46	16360	-9.72	20240207	14500	1.86	20240409	18520	-20.25	20230531	14140	4.46	20231031	0.13	N	038390	500	42 억	964430	N	N	0	N	N
94	20240415	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	10	2	0.07	37235940	2533	29.63	14650	15000	14650	19170	10330	14750	14700.33	11.23	-358	15290	15020	14860	14590	14430	14940	14510	43	4420	500	10620	10	1	8589480	1268	7.62	0.61	12	0.03	1937.00	24252.00	18520	20230531	-20.30	14140	20231031	4.38	16360	-9.78	20240207	14500	1.79	20240409	18520	-20.30	20230531	14140	4.38	20231031	0.13	N	038390	500	42 억	964430	N	N	0	N	N
95	20240415	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14840	90	2	0.61	36660300	2494	29.17	14650	15000	14650	19170	10330	14750	14699.40	11.23	-358	15290	15020	14860	14590	14430	14940	14510	43	4420	500	10620	10	1	8589480	1275	7.66	0.61	12	0.03	1937.00	24252.00	18520	20230531	-19.87	14140	20231031	4.95	16360	-9.29	20240207	14500	2.34	20240409	18520	-19.87	20230531	14140	4.95	20231031	0.13	N	038390	500	42 억	964430	N	N	0	N	N
96	20240415	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	110	2	0.75	32302080	2199	25.72	14650	15000	14650	19170	10330	14750	14689.44	11.23	-358	15290	15020	14860	14590	14430	14940	14510	43	4420	500	10620	10	1	8589480	1276	7.67	0.61	12	0.03	1937.00	24252.00	18520	20230531	-19.76	14140	20231031	5.09	16360	-9.17	20240207	14500	2.48	20240409	18520	-19.76	20230531	14140	5.09	20231031	0.13	N	038390	500	42 억	964430	N	N	0	N	N
97	20240415	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	-50	5	-0.34	26095800	1781	20.83	14650	14730	14650	19170	10330	14750	14652.33	11.23	-253	15290	15020	14860	14590	14430	14940	14510	43	4420	500	10620	10	1	8589480	1263	7.59	0.61	12	0.02	1937.00	24252.00	18520	20230531	-20.63	14140	20231031	3.96	16360	-10.15	20240207	14500	1.38	20240409	18520	-20.63	20230531	14140	3.96	20231031	0.13	N	038390	500	42 억	964430	N	N	0	N	N
98	20240412	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14750	-330	5	-2.19	127027140	8550	167.52	15130	15130	14700	19600	10560	15080	14856.98	11.23	149	15293	15186	15133	15026	14973	15160	15000	43	4520	500	10850	10	1	8589480	1267	7.61	0.61	12	0.10	1937.00	24252.00	18520	20230531	-20.36	14140	20231031	4.31	16360	-9.84	20240207	14500	1.72	20240409	18520	-20.36	20230531	14140	4.31	20231031	0.13	N	038390	500	42 억	964281	N	N	0	N	N
99	20240412	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-170	5	-1.13	104515570	7028	137.70	15130	15130	14700	19600	10560	15080	14871.31	11.23	1273	15293	15186	15133	15026	14973	15160	15000	43	4520	500	10850	10	1	8589480	1281	7.70	0.61	12	0.08	1937.00	24252.00	18520	20230531	-19.49	14140	20231031	5.45	16360	-8.86	20240207	14500	2.83	20240409	18520	-19.49	20230531	14140	5.45	20231031	0.13	N	038390	500	42 억	964281	N	N	0	N	N
100	20240412	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14940	-140	5	-0.93	96279740	6476	126.88	15130	15130	14700	19600	10560	15080	14867.16	11.23	1359	15293	15186	15133	15026	14973	15160	15000	43	4520	500	10850	10	1	8589480	1283	7.71	0.62	12	0.08	1937.00	24252.00	18520	20230531	-19.33	14140	20231031	5.66	16360	-8.68	20240207	14500	3.03	20240409	18520	-19.33	20230531	14140	5.66	20231031	0.13	N	038390	500	42 억	964281	N	N	0	N	N
101	20240412	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-170	5	-1.13	92891930	6249	122.43	15130	15130	14700	19600	10560	15080	14865.09	11.23	1360	15293	15186	15133	15026	14973	15160	15000	43	4520	500	10850	10	1	8589480	1281	7.70	0.61	12	0.07	1937.00	24252.00	18520	20230531	-19.49	14140	20231031	5.45	16360	-8.86	20240207	14500	2.83	20240409	18520	-19.49	20230531	14140	5.45	20231031	0.13	N	038390	500	42 억	964281	N	N	0	N	N
102	20240412	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	-250	5	-1.66	92490390	6222	121.90	15130	15130	14700	19600	10560	15080	14865.06	11.23	1360	15293	15186	15133	15026	14973	15160	15000	43	4520	500	10850	10	1	8589480	1274	7.66	0.61	12	0.07	1937.00	24252.00	18520	20230531	-19.92	14140	20231031	4.88	16360	-9.35	20240207	14500	2.28	20240409	18520	-19.92	20230531	14140	4.88	20231031	0.13	N	038390	500	42 억	964281	N	N	0	N	N
103	20240412	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	-280	5	-1.86	64185500	4311	84.46	15130	15130	14800	19600	10560	15080	14888.77	11.23	1233	15293	15186	15133	15026	14973	15160	15000	43	4520	500	10850	10	1	8589480	1271	7.64	0.61	12	0.05	1937.00	24252.00	18520	20230531	-20.09	14140	20231031	4.67	16360	-9.54	20240207	14500	2.07	20240409	18520	-20.09	20230531	14140	4.67	20231031	0.13	N	038390	500	42 억	964281	N	N	0	N	N
104	20240412	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	-30	5	-0.20	10256920	682	13.36	15130	15130	14940	19600	10560	15080	15039.47	11.23	-104	15293	15186	15133	15026	14973	15160	15000	43	4520	500	10850	10	1	8589480	1293	7.77	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.74	14140	20231031	6.44	16360	-8.01	20240207	14500	3.79	20240409	18520	-18.74	20230531	14140	6.44	20231031	0.13	N	038390	500	42 억	964281	N	N	0	N	N
105	20240412	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15130	50	2	0.33	1508730	100	1.96	15130	15130	15000	19600	10560	15080	15087.30	11.23	-31	15293	15186	15133	15026	14973	15160	15000	43	4520	500	10850	10	1	8589480	1300	7.81	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.30	14140	20231031	7.00	16360	-7.52	20240207	14500	4.34	20240409	18520	-18.30	20230531	14140	7.00	20231031	0.13	N	038390	500	42 억	964281	N	N	0	N	N
106	20240411	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	-70	5	-0.46	77123180	5104	165.34	15150	15240	15080	19690	10610	15150	15110.34	11.23	-217	15970	15560	15030	14620	14090	15295	14355	43	4540	500	10900	10	1	8589480	1295	7.79	0.62	12	0.06	1937.00	24252.00	18520	20230531	-18.57	14140	20231031	6.65	16360	-7.82	20240207	14500	4.00	20240409	18520	-18.57	20230531	14140	6.65	20231031	0.13	N	038390	500	42 억	964355	N	N	117	N	N
107	20240411	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	-50	5	-0.33	72129360	4773	154.62	15150	15240	15080	19690	10610	15150	15111.95	11.23	-180	15970	15560	15030	14620	14090	15295	14355	43	4540	500	10900	10	1	8589480	1297	7.80	0.62	12	0.06	1937.00	24252.00	18520	20230531	-18.47	14140	20231031	6.79	16360	-7.70	20240207	14500	4.14	20240409	18520	-18.47	20230531	14140	6.79	20231031	0.13	N	038390	500	42 억	964355	N	N	117	N	N
108	20240411	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	-30	5	-0.20	15431230	1022	33.11	15150	15150	15080	19690	10610	15150	15099.05	11.23	-83	15970	15560	15030	14620	14090	15295	14355	43	4540	500	10900	10	1	8589480	1299	7.81	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.36	14140	20231031	6.93	16360	-7.58	20240207	14500	4.28	20240409	18520	-18.36	20230531	14140	6.93	20231031	0.13	N	038390	500	42 억	964355	N	N	117	N	N
109	20240411	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	-30	5	-0.20	12529340	830	26.89	15150	15150	15080	19690	10610	15150	15095.59	11.23	-83	15970	15560	15030	14620	14090	15295	14355	43	4540	500	10900	10	1	8589480	1299	7.81	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.36	14140	20231031	6.93	16360	-7.58	20240207	14500	4.28	20240409	18520	-18.36	20230531	14140	6.93	20231031	0.13	N	038390	500	42 억	964355	N	N	117	N	N
110	20240411	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	-30	5	-0.20	11168540	740	23.97	15150	15150	15080	19690	10610	15150	15092.62	11.23	-83	15970	15560	15030	14620	14090	15295	14355	43	4540	500	10900	10	1	8589480	1299	7.81	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.36	14140	20231031	6.93	16360	-7.58	20240207	14500	4.28	20240409	18520	-18.36	20230531	14140	6.93	20231031	0.13	N	038390	500	42 억	964355	N	N	117	N	N
111	20240411	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	-10	5	-0.07	10472710	694	22.48	15150	15150	15080	19690	10610	15150	15090.36	11.23	-83	15970	15560	15030	14620	14090	15295	14355	43	4540	500	10900	10	1	8589480	1300	7.82	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.25	14140	20231031	7.07	16360	-7.46	20240207	14500	4.41	20240409	18520	-18.25	20230531	14140	7.07	20231031	0.13	N	038390	500	42 억	964355	N	N	117	N	N
112	20240411	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	0	3	0.00	10124270	671	21.74	15150	15150	15080	19690	10610	15150	15088.33	11.23	-83	15970	15560	15030	14620	14090	15295	14355	43	4540	500	10900	10	1	8589480	1301	7.82	0.62	12	0.01	1937.00	24252.00	18520	20230531	-18.20	14140	20231031	7.14	16360	-7.40	20240207	14500	4.48	20240409	18520	-18.20	20230531	14140	7.14	20231031	0.13	N	038390	500	42 억	964355	N	N	117	N	N
113	20240411	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15090	-60	5	-0.40	151440	10	0.32	15150	15150	15090	19690	10610	15150	15144.00	11.23	-5	15970	15560	15030	14620	14090	15295	14355	43	4540	500	10900	10	1	8589480	1296	7.79	0.62	12	0.00	1937.00	24252.00	18520	20230531	-18.52	14140	20231031	6.72	16360	-7.76	20240207	14500	4.07	20240409	18520	-18.52	20230531	14140	6.72	20231031	0.13	N	038390	500	42 억	964355	N	N	117	N	N
114	20240409	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-230	5	-1.50	46836130	3085	72.42	15440	15440	14500	19990	10770	15380	15181.89	11.23	-266	15706	15542	15426	15262	15146	15485	15205	43	4610	500	11070	10	1	8589480	1301	7.82	0.62	12	0.04	1937.00	24252.00	18520	20230531	-18.20	14140	20231031	7.14	16360	-7.40	20240207	14500	4.48	20240409	18520	-18.20	20230531	14140	7.14	20231031	0.13	N	038390	500	42 억	964621	N	N	117	N	N
115	20240409	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15270	-110	5	-0.72	40326190	2656	62.35	15440	15440	14500	19990	10770	15380	15183.05	11.23	-266	15706	15542	15426	15262	15146	15485	15205	43	4610	500	11070	10	1	8589480	1312	7.88	0.63	12	0.03	1937.00	24252.00	18520	20230531	-17.55	14140	20231031	7.99	16360	-6.66	20240207	14500	5.31	20240409	18520	-17.55	20230531	14140	7.99	20231031	0.13	N	038390	500	42 억	964621	N	N	0	N	N
116	20240409	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15220	-160	5	-1.04	36320400	2393	56.17	15440	15440	14500	19990	10770	15380	15177.77	11.23	-233	15706	15542	15426	15262	15146	15485	15205	43	4610	500	11070	10	1	8589480	1307	7.86	0.63	12	0.03	1937.00	24252.00	18520	20230531	-17.82	14140	20231031	7.64	16360	-6.97	20240207	14500	4.97	20240409	18520	-17.82	20230531	14140	7.64	20231031	0.13	N	038390	500	42 억	964621	N	N	0	N	N
117	20240409	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	-130	5	-0.85	35361200	2330	54.69	15440	15440	14500	19990	10770	15380	15176.48	11.23	-219	15706	15542	15426	15262	15146	15485	15205	43	4610	500	11070	10	1	8589480	1310	7.87	0.63	12	0.03	1937.00	24252.00	18520	20230531	-17.66	14140	20231031	7.85	16360	-6.78	20240207	14500	5.17	20240409	18520	-17.66	20230531	14140	7.85	20231031	0.13	N	038390	500	42 억	964621	N	N	0	N	N
118	20240409	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	-130	5	-0.85	32258530	2126	49.91	15440	15440	14500	19990	10770	15380	15173.34	11.23	-219	15706	15542	15426	15262	15146	15485	15205	43	4610	500	11070	10	1	8589480	1310	7.87	0.63	12	0.02	1937.00	24252.00	18520	20230531	-17.66	14140	20231031	7.85	16360	-6.78	20240207	14500	5.17	20240409	18520	-17.66	20230531	14140	7.85	20231031	0.13	N	038390	500	42 억	964621	N	N	0	N	N
119	20240409	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-100	5	-0.65	28776520	1898	44.55	15440	15440	14500	19990	10770	15380	15161.50	11.23	-186	15706	15542	15426	15262	15146	15485	15205	43	4610	500	11070	10	1	8589480	1312	7.89	0.63	12	0.02	1937.00	24252.00	18520	20230531	-17.49	14140	20231031	8.06	16360	-6.60	20240207	14500	5.38	20240409	18520	-17.49	20230531	14140	8.06	20231031	0.13	N	038390	500	42 억	964621	N	N	0	N	N
120	20240409	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	-80	5	-0.52	28042810	1850	43.43	15440	15440	14500	19990	10770	15380	15158.28	11.23	-184	15706	15542	15426	15262	15146	15485	15205	43	4610	500	11070	10	1	8589480	1314	7.90	0.63	12	0.02	1937.00	24252.00	18520	20230531	-17.39	14140	20231031	8.20	16360	-6.48	20240207	14500	5.52	20240409	18520	-17.39	20230531	14140	8.20	20231031	0.13	N	038390	500	42 억	964621	N	N	0	N	N
121	20240409	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	20	2	0.13	123320	8	0.19	15440	15440	15400	19990	10770	15380	15415.00	11.23	0	15706	15542	15426	15262	15146	15485	15205	43	4610	500	11070	10	1	8589480	1323	7.95	0.63	12	0.00	1937.00	24252.00	18520	20230531	-16.85	14140	20231031	8.91	16360	-5.87	20240207	14900	3.36	20240118	18520	-16.85	20230531	14140	8.91	20231031	0.13	N	038390	500	42 억	964621	N	N	0	N	N
122	20240408	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15380	30	2	0.20	65155440	4241	73.95	15590	15590	15310	19950	10750	15350	15363.23	11.23	-7	15583	15466	15383	15266	15183	15425	15225	43	4600	500	11050	10	1	8589480	1321	7.94	0.63	12	0.05	1937.00	24252.00	18520	20230531	-16.95	14140	20231031	8.77	16360	-5.99	20240207	14900	3.22	20240118	18520	-16.95	20230531	14140	8.77	20231031	0.13	N	038390	500	42 억	964730	N	N	47	N	N
123	20240408	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15380	30	2	0.20	64909840	4225	73.67	15590	15590	15310	19950	10750	15350	15363.28	11.23	-5	15583	15466	15383	15266	15183	15425	15225	43	4600	500	11050	10	1	8589480	1321	7.94	0.63	12	0.05	1937.00	24252.00	18520	20230531	-16.95	14140	20231031	8.77	16360	-5.99	20240207	14900	3.22	20240118	18520	-16.95	20230531	14140	8.77	20231031	0.13	N	038390	500	42 억	964730	N	N	47	N	N
124	20240408	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15380	30	2	0.20	36718330	2385	41.59	15590	15590	15360	19950	10750	15350	15395.53	11.23	-5	15583	15466	15383	15266	15183	15425	15225	43	4600	500	11050	10	1	8589480	1321	7.94	0.63	12	0.03	1937.00	24252.00	18520	20230531	-16.95	14140	20231031	8.77	16360	-5.99	20240207	14900	3.22	20240118	18520	-16.95	20230531	14140	8.77	20231031	0.13	N	038390	500	42 억	964730	N	N	47	N	N
125	20240408	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	50	2	0.33	7679120	497	8.67	15590	15590	15360	19950	10750	15350	15450.95	11.23	-107	15583	15466	15383	15266	15183	15425	15225	43	4600	500	11050	10	1	8589480	1323	7.95	0.63	12	0.01	1937.00	24252.00	18520	20230531	-16.85	14140	20231031	8.91	16360	-5.87	20240207	14900	3.36	20240118	18520	-16.85	20230531	14140	8.91	20231031	0.13	N	038390	500	42 억	964730	N	N	47	N	N
126	20240408	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	80	2	0.52	7401750	479	8.35	15590	15590	15360	19950	10750	15350	15452.51	11.23	-107	15583	15466	15383	15266	15183	15425	15225	43	4600	500	11050	10	1	8589480	1325	7.97	0.64	12	0.01	1937.00	24252.00	18520	20230531	-16.68	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	18520	-16.68	20230531	14140	9.12	20231031	0.13	N	038390	500	42 억	964730	N	N	47	N	N
127	20240408	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15440	90	2	0.59	6584000	426	7.43	15590	15590	15360	19950	10750	15350	15455.40	11.23	-107	15583	15466	15383	15266	15183	15425	15225	43	4600	500	11050	10	1	8589480	1326	7.97	0.64	12	0.00	1937.00	24252.00	18520	20230531	-16.63	14140	20231031	9.19	16360	-5.62	20240207	14900	3.62	20240118	18520	-16.63	20230531	14140	9.19	20231031	0.13	N	038390	500	42 억	964730	N	N	47	N	N
128	20240408	100406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15440	90	2	0.59	6537680	423	7.38	15590	15590	15360	19950	10750	15350	15455.51	11.23	-107	15583	15466	15383	15266	15183	15425	15225	43	4600	500	11050	10	1	8589480	1326	7.97	0.64	12	0.00	1937.00	24252.00	18520	20230531	-16.63	14140	20231031	9.19	16360	-5.62	20240207	14900	3.62	20240118	18520	-16.63	20230531	14140	9.19	20231031	0.13	N	038390	500	42 억	964730	N	N	47	N	N
129	20240408	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15570	220	2	1.43	1744780	112	1.95	15590	15590	15360	19950	10750	15350	15578.39	11.23	-6	15583	15466	15383	15266	15183	15425	15225	43	4600	500	11050	10	1	8589480	1337	8.04	0.64	12	0.00	1937.00	24252.00	18520	20230531	-15.93	14140	20231031	10.11	16360	-4.83	20240207	14900	4.50	20240118	18520	-15.93	20230531	14140	10.11	20231031	0.13	N	038390	500	42 억	964730	N	N	47	N	N
130	20240405	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15350	-150	5	-0.97	88130960	5734	261.83	15500	15500	15300	20150	10850	15500	15369.89	11.23	57	15673	15586	15493	15406	15313	15630	15450	43	4650	500	11160	10	1	8589480	1318	7.92	0.63	12	0.07	1937.00	24252.00	18520	20230531	-17.12	14140	20231031	8.56	16360	-6.17	20240207	14900	3.02	20240118	18520	-17.12	20230531	14140	8.56	20231031	0.13	N	038390	500	42 억	964673	N	N	47	N	N
131	20240405	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15360	-140	5	-0.90	66671310	4336	197.99	15500	15500	15300	20150	10850	15500	15376.22	11.23	61	15673	15586	15493	15406	15313	15630	15450	43	4650	500	11160	10	1	8589480	1319	7.93	0.63	12	0.05	1937.00	24252.00	18520	20230531	-17.06	14140	20231031	8.63	16360	-6.11	20240207	14900	3.09	20240118	18520	-17.06	20230531	14140	8.63	20231031	0.13	N	038390	500	42 억	964673	N	N	0	N	N
132	20240405	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	-100	5	-0.65	65596110	4266	194.79	15500	15500	15300	20150	10850	15500	15376.49	11.23	61	15673	15586	15493	15406	15313	15630	15450	43	4650	500	11160	10	1	8589480	1323	7.95	0.63	12	0.05	1937.00	24252.00	18520	20230531	-16.85	14140	20231031	8.91	16360	-5.87	20240207	14900	3.36	20240118	18520	-16.85	20230531	14140	8.91	20231031	0.13	N	038390	500	42 억	964673	N	N	0	N	N
133	20240405	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	-100	5	-0.65	57816590	3760	171.69	15500	15500	15300	20150	10850	15500	15376.75	11.23	61	15673	15586	15493	15406	15313	15630	15450	43	4650	500	11160	10	1	8589480	1323	7.95	0.63	12	0.04	1937.00	24252.00	18520	20230531	-16.85	14140	20231031	8.91	16360	-5.87	20240207	14900	3.36	20240118	18520	-16.85	20230531	14140	8.91	20231031	0.13	N	038390	500	42 억	964673	N	N	0	N	N
134	20240405	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15350	-150	5	-0.97	53896770	3505	160.05	15500	15500	15300	20150	10850	15500	15377.11	11.23	61	15673	15586	15493	15406	15313	15630	15450	43	4650	500	11160	10	1	8589480	1318	7.92	0.63	12	0.04	1937.00	24252.00	18520	20230531	-17.12	14140	20231031	8.56	16360	-6.17	20240207	14900	3.02	20240118	18520	-17.12	20230531	14140	8.56	20231031	0.13	N	038390	500	42 억	964673	N	N	0	N	N
135	20240405	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15350	-150	5	-0.97	51314190	3337	152.37	15500	15500	15300	20150	10850	15500	15377.34	11.23	61	15673	15586	15493	15406	15313	15630	15450	43	4650	500	11160	10	1	8589480	1318	7.92	0.63	12	0.04	1937.00	24252.00	18520	20230531	-17.12	14140	20231031	8.56	16360	-6.17	20240207	14900	3.02	20240118	18520	-17.12	20230531	14140	8.56	20231031	0.13	N	038390	500	42 억	964673	N	N	0	N	N
136	20240405	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15400	-100	5	-0.65	46274740	3009	137.40	15500	15500	15300	20150	10850	15500	15378.78	11.23	61	15673	15586	15493	15406	15313	15630	15450	43	4650	500	11160	10	1	8589480	1323	7.95	0.63	12	0.04	1937.00	24252.00	18520	20230531	-16.85	14140	20231031	8.91	16360	-5.87	20240207	14900	3.36	20240118	18520	-16.85	20230531	14140	8.91	20231031	0.13	N	038390	500	42 억	964673	N	N	0	N	N
137	20240405	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	0	3	0.00	0	0	0.00	0	0	0	20150	10850	15500	0.00	11.23	0	15673	15586	15493	15406	15313	15630	15450	43	4650	500	11160	10	1	8589480	1331	8.00	0.64	12	0.00	1937.00	24252.00	18520	20230531	-16.31	14140	20231031	9.62	16360	-5.26	20240207	14900	4.03	20240118	18520	-16.31	20230531	14140	9.62	20231031	0.13	N	038390	500	42 억	964673	N	N	0	N	N
138	20240404	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	40	2	0.26	33998090	2190	84.75	15480	15580	15400	20050	10830	15460	15524.24	11.23	-54	15773	15616	15503	15346	15233	15695	15425	43	4590	500	11130	10	1	8589480	1331	8.00	0.64	12	0.03	1937.00	24252.00	18520	20230531	-16.31	14140	20231031	9.62	16360	-5.26	20240207	14900	4.03	20240118	18520	-16.31	20230531	14140	9.62	20231031	0.13	N	038390	500	42 억	964727	N	N	275	N	N
139	20240404	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	-30	5	-0.19	33579670	2163	83.71	15480	15580	15400	20050	10830	15460	15524.58	11.23	-54	15773	15616	15503	15346	15233	15695	15425	43	4590	500	11130	10	1	8589480	1325	7.97	0.64	12	0.03	1937.00	24252.00	18520	20230531	-16.68	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	18520	-16.68	20230531	14140	9.12	20231031	0.13	N	038390	500	42 억	964727	N	N	275	N	N
140	20240404	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	-10	5	-0.06	31943550	2057	79.61	15480	15580	15400	20050	10830	15460	15529.19	11.23	-54	15773	15616	15503	15346	15233	15695	15425	43	4590	500	11130	10	1	8589480	1327	7.98	0.64	12	0.02	1937.00	24252.00	18520	20230531	-16.58	14140	20231031	9.26	16360	-5.56	20240207	14900	3.69	20240118	18520	-16.58	20230531	14140	9.26	20231031	0.13	N	038390	500	42 억	964727	N	N	275	N	N
141	20240404	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	0	3	0.00	28778700	1852	71.67	15480	15580	15450	20050	10830	15460	15539.25	11.23	-54	15773	15616	15503	15346	15233	15695	15425	43	4590	500	11130	10	1	8589480	1328	7.98	0.64	12	0.02	1937.00	24252.00	18520	20230531	-16.52	14140	20231031	9.34	16360	-5.50	20240207	14900	3.76	20240118	18520	-16.52	20230531	14140	9.34	20231031	0.13	N	038390	500	42 억	964727	N	N	275	N	N
142	20240404	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	10	2	0.06	26862300	1728	66.87	15480	15580	15460	20050	10830	15460	15545.31	11.23	-54	15773	15616	15503	15346	15233	15695	15425	43	4590	500	11130	10	1	8589480	1329	7.99	0.64	12	0.02	1937.00	24252.00	18520	20230531	-16.47	14140	20231031	9.41	16360	-5.44	20240207	14900	3.83	20240118	18520	-16.47	20230531	14140	9.41	20231031	0.13	N	038390	500	42 억	964727	N	N	275	N	N
143	20240404	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15540	80	2	0.52	22067840	1419	54.91	15480	15580	15460	20050	10830	15460	15551.68	11.23	-30	15773	15616	15503	15346	15233	15695	15425	43	4590	500	11130	10	1	8589480	1335	8.02	0.64	12	0.02	1937.00	24252.00	18520	20230531	-16.09	14140	20231031	9.90	16360	-5.01	20240207	14900	4.30	20240118	18520	-16.09	20230531	14140	9.90	20231031	0.13	N	038390	500	42 억	964727	N	N	275	N	N
144	20240404	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15560	100	2	0.65	17589550	1131	43.77	15480	15580	15460	20050	10830	15460	15552.21	11.23	-4	15773	15616	15503	15346	15233	15695	15425	43	4590	500	11130	10	1	8589480	1337	8.03	0.64	12	0.01	1937.00	24252.00	18520	20230531	-15.98	14140	20231031	10.04	16360	-4.89	20240207	14900	4.43	20240118	18520	-15.98	20230531	14140	10.04	20231031	0.13	N	038390	500	42 억	964727	N	N	275	N	N
145	20240404	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	0	3	0.00	0	0	0.00	0	0	0	20050	10830	15460	0.00	11.23	0	15773	15616	15503	15346	15233	15695	15425	43	4590	500	11130	10	1	8589480	1328	7.98	0.64	12	0.00	1937.00	24252.00	18520	20230531	-16.52	14140	20231031	9.34	16360	-5.50	20240207	14900	3.76	20240118	18520	-16.52	20230531	14140	9.34	20231031	0.13	N	038390	500	42 억	964727	N	N	275	N	N
146	20240403	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	30	2	0.19	39712230	2564	79.65	15430	15660	15390	20050	10810	15430	15488.39	11.23	-54	15750	15590	15510	15350	15270	15550	15310	43	4620	500	11100	10	1	8589480	1328	7.98	0.64	12	0.03	1937.00	24252.00	18520	20230531	-16.52	14140	20231031	9.34	16360	-5.50	20240207	14900	3.76	20240118	18520	-16.52	20230531	14140	9.34	20231031	0.13	N	038390	500	42 억	964780	N	N	275	N	N
147	20240403	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15560	130	2	0.84	34066400	2199	68.31	15430	15660	15390	20050	10810	15430	15491.77	11.23	-54	15750	15590	15510	15350	15270	15550	15310	43	4620	500	11100	10	1	8589480	1337	8.03	0.64	12	0.03	1937.00	24252.00	18520	20230531	-15.98	14140	20231031	10.04	16360	-4.89	20240207	14900	4.43	20240118	18520	-15.98	20230531	14140	10.04	20231031	0.13	N	038390	500	42 억	964780	N	N	63	N	N
148	20240403	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	70	2	0.45	28412210	1835	57.01	15430	15660	15390	20050	10810	15430	15483.49	11.23	51	15750	15590	15510	15350	15270	15550	15310	43	4620	500	11100	10	1	8589480	1331	8.00	0.64	12	0.02	1937.00	24252.00	18520	20230531	-16.31	14140	20231031	9.62	16360	-5.26	20240207	14900	4.03	20240118	18520	-16.31	20230531	14140	9.62	20231031	0.13	N	038390	500	42 억	964780	N	N	63	N	N
149	20240403	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	20	2	0.13	24534850	1585	49.24	15430	15660	15390	20050	10810	15430	15479.40	11.23	52	15750	15590	15510	15350	15270	15550	15310	43	4620	500	11100	10	1	8589480	1327	7.98	0.64	12	0.02	1937.00	24252.00	18520	20230531	-16.58	14140	20231031	9.26	16360	-5.56	20240207	14900	3.69	20240118	18520	-16.58	20230531	14140	9.26	20231031	0.13	N	038390	500	42 억	964780	N	N	63	N	N
150	20240403	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	70	2	0.45	16591290	1073	33.33	15430	15660	15390	20050	10810	15430	15462.53	11.23	57	15750	15590	15510	15350	15270	15550	15310	43	4620	500	11100	10	1	8589480	1331	8.00	0.64	12	0.01	1937.00	24252.00	18520	20230531	-16.31	14140	20231031	9.62	16360	-5.26	20240207	14900	4.03	20240118	18520	-16.31	20230531	14140	9.62	20231031	0.13	N	038390	500	42 억	964780	N	N	63	N	N
151	20240403	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	0	3	0.00	15088730	976	30.32	15430	15660	15390	20050	10810	15430	15459.76	11.23	99	15750	15590	15510	15350	15270	15550	15310	43	4620	500	11100	10	1	8589480	1325	7.97	0.64	12	0.01	1937.00	24252.00	18520	20230531	-16.68	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	18520	-16.68	20230531	14140	9.12	20231031	0.13	N	038390	500	42 억	964780	N	N	63	N	N
152	20240403	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15540	110	2	0.71	9686810	626	19.45	15430	15660	15390	20050	10810	15430	15474.14	11.23	59	15750	15590	15510	15350	15270	15550	15310	43	4620	500	11100	10	1	8589480	1335	8.02	0.64	12	0.01	1937.00	24252.00	18520	20230531	-16.09	14140	20231031	9.90	16360	-5.01	20240207	14900	4.30	20240118	18520	-16.09	20230531	14140	9.90	20231031	0.13	N	038390	500	42 억	964780	N	N	63	N	N
153	20240403	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	0	3	0.00	15430	1	0.03	15430	15430	15430	20050	10810	15430	15430.00	11.23	-1	15750	15590	15510	15350	15270	15550	15310	43	4620	500	11100	10	1	8589480	1325	7.97	0.64	12	0.00	1937.00	24252.00	18520	20230531	-16.68	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	18520	-16.68	20230531	14140	9.12	20231031	0.13	N	038390	500	42 억	964780	N	N	63	N	N
154	20240402	160350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	-90	5	-0.58	49743370	3219	105.89	15520	15670	15430	20150	10870	15520	15453.05	11.23	-68	15833	15676	15543	15386	15253	15755	15465	43	4630	500	11170	10	1	8589480	1325	7.97	0.64	12	0.04	1937.00	24252.00	18520	20230531	-16.68	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	18520	-16.68	20230531	14140	9.12	20231031	0.13	N	038390	500	42 억	964848	N	N	63	N	N
155	20240402	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	-50	5	-0.32	47860610	3097	101.87	15520	15670	15430	20150	10870	15520	15453.86	11.23	-68	15833	15676	15543	15386	15253	15755	15465	43	4630	500	11170	10	1	8589480	1329	7.99	0.64	12	0.04	1937.00	24252.00	18520	20230531	-16.47	14140	20231031	9.41	16360	-5.44	20240207	14900	3.83	20240118	18520	-16.47	20230531	14140	9.41	20231031	0.13	N	038390	500	42 억	964848	N	N	231	N	N
156	20240402	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	-90	5	-0.58	38420830	2486	81.78	15520	15670	15430	20150	10870	15520	15454.88	11.23	-68	15833	15676	15543	15386	15253	15755	15465	43	4630	500	11170	10	1	8589480	1325	7.97	0.64	12	0.03	1937.00	24252.00	18520	20230531	-16.68	14140	20231031	9.12	16360	-5.68	20240207	14900	3.56	20240118	18520	-16.68	20230531	14140	9.12	20231031	0.13	N	038390	500	42 억	964848	N	N	231	N	N
157	20240402	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15440	-80	5	-0.52	23096640	1494	49.14	15520	15670	15430	20150	10870	15520	15459.60	11.23	-52	15833	15676	15543	15386	15253	15755	15465	43	4630	500	11170	10	1	8589480	1326	7.97	0.64	12	0.02	1937.00	24252.00	18520	20230531	-16.63	14140	20231031	9.19	16360	-5.62	20240207	14900	3.62	20240118	18520	-16.63	20230531	14140	9.19	20231031	0.13	N	038390	500	42 억	964848	N	N	231	N	N
158	20240402	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	-70	5	-0.45	19760490	1278	42.04	15520	15670	15430	20150	10870	15520	15462.04	11.23	-52	15833	15676	15543	15386	15253	15755	15465	43	4630	500	11170	10	1	8589480	1327	7.98	0.64	12	0.01	1937.00	24252.00	18520	20230531	-16.58	14140	20231031	9.26	16360	-5.56	20240207	14900	3.69	20240118	18520	-16.58	20230531	14140	9.26	20231031	0.13	N	038390	500	42 억	964848	N	N	231	N	N
159	20240402	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	-70	5	-0.45	16858910	1090	35.86	15520	15670	15430	20150	10870	15520	15466.89	11.23	-52	15833	15676	15543	15386	15253	15755	15465	43	4630	500	11170	10	1	8589480	1327	7.98	0.64	12	0.01	1937.00	24252.00	18520	20230531	-16.58	14140	20231031	9.26	16360	-5.56	20240207	14900	3.69	20240118	18520	-16.58	20230531	14140	9.26	20231031	0.13	N	038390	500	42 억	964848	N	N	231	N	N
160	20240402	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	-70	5	-0.45	8610620	556	18.29	15520	15670	15440	20150	10870	15520	15486.73	11.23	-52	15833	15676	15543	15386	15253	15755	15465	43	4630	500	11170	10	1	8589480	1327	7.98	0.64	12	0.01	1937.00	24252.00	18520	20230531	-16.58	14140	20231031	9.26	16360	-5.56	20240207	14900	3.69	20240118	18520	-16.58	20230531	14140	9.26	20231031	0.13	N	038390	500	42 억	964848	N	N	231	N	N
161	20240402	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15650	130	2	0.84	892080	57	1.88	15520	15670	15520	20150	10870	15520	15650.53	11.23	-44	15833	15676	15543	15386	15253	15755	15465	43	4630	500	11170	10	1	8589480	1344	8.08	0.65	12	0.00	1937.00	24252.00	18520	20230531	-15.50	14140	20231031	10.68	16360	-4.34	20240207	14900	5.03	20240118	18520	-15.50	20230531	14140	10.68	20231031	0.13	N	038390	500	42 억	964848	N	N	231	N	N
162	20240401	160351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15520	110	2	0.71	47143750	3040	133.69	15410	15700	15410	20000	10790	15410	15507.81	11.23	190	15496	15452	15416	15372	15336	15435	15355	43	4590	500	11090	10	1	8589480	1333	8.01	0.64	12	0.04	1937.00	24252.00	18520	20230531	-16.20	14140	20231031	9.76	16360	-5.13	20240207	14900	4.16	20240118	18520	-16.20	20230531	14140	9.76	20231031	0.13	N	038390	500	42 억	964781	N	N	231	N	N
163	20240401	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15550	140	2	0.91	42300460	2728	119.96	15410	15700	15410	20000	10790	15410	15506.03	11.23	31	15496	15452	15416	15372	15336	15435	15355	43	4590	500	11090	10	1	8589480	1336	8.03	0.64	12	0.03	1937.00	24252.00	18520	20230531	-16.04	14140	20231031	9.97	16360	-4.95	20240207	14900	4.36	20240118	18520	-16.04	20230531	14140	9.97	20231031	0.13	N	038390	500	42 억	964781	N	N	13	N	N
164	20240401	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	90	2	0.58	34402460	2219	97.58	15410	15700	15410	20000	10790	15410	15503.59	11.23	-40	15496	15452	15416	15372	15336	15435	15355	43	4590	500	11090	10	1	8589480	1331	8.00	0.64	12	0.03	1937.00	24252.00	18520	20230531	-16.31	14140	20231031	9.62	16360	-5.26	20240207	14900	4.03	20240118	18520	-16.31	20230531	14140	9.62	20231031	0.13	N	038390	500	42 억	964781	N	N	13	N	N
165	20240401	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	90	2	0.58	30140380	1944	85.49	15410	15700	15410	20000	10790	15410	15504.31	11.23	-40	15496	15452	15416	15372	15336	15435	15355	43	4590	500	11090	10	1	8589480	1331	8.00	0.64	12	0.02	1937.00	24252.00	18520	20230531	-16.31	14140	20231031	9.62	16360	-5.26	20240207	14900	4.03	20240118	18520	-16.31	20230531	14140	9.62	20231031	0.13	N	038390	500	42 억	964781	N	N	13	N	N
166	20240401	120354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	100	2	0.65	23772810	1533	67.41	15410	15700	15410	20000	10790	15410	15507.38	11.23	-40	15496	15452	15416	15372	15336	15435	15355	43	4590	500	11090	10	1	8589480	1332	8.01	0.64	12	0.02	1937.00	24252.00	18520	20230531	-16.25	14140	20231031	9.69	16360	-5.20	20240207	14900	4.09	20240118	18520	-16.25	20230531	14140	9.69	20231031	0.13	N	038390	500	42 억	964781	N	N	13	N	N
167	20240401	110353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15540	130	2	0.84	19539890	1260	55.41	15410	15700	15410	20000	10790	15410	15507.85	11.23	-39	15496	15452	15416	15372	15336	15435	15355	43	4590	500	11090	10	1	8589480	1335	8.02	0.64	12	0.01	1937.00	24252.00	18520	20230531	-16.09	14140	20231031	9.90	16360	-5.01	20240207	14900	4.30	20240118	18520	-16.09	20230531	14140	9.90	20231031	0.13	N	038390	500	42 억	964781	N	N	13	N	N
168	20240401	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15630	220	2	1.43	17050560	1100	48.37	15410	15700	15410	20000	10790	15410	15500.51	11.23	-38	15496	15452	15416	15372	15336	15435	15355	43	4590	500	11090	10	1	8589480	1343	8.07	0.64	12	0.01	1937.00	24252.00	18520	20230531	-15.60	14140	20231031	10.54	16360	-4.46	20240207	14900	4.90	20240118	18520	-15.60	20230531	14140	10.54	20231031	0.13	N	038390	500	42 억	964781	N	N	13	N	N
169	20240401	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15410	0	3	0.00	369840	24	1.06	15410	15410	15410	20000	10790	15410	15410.00	11.23	-4	15496	15452	15416	15372	15336	15435	15355	43	4590	500	11090	10	1	8589480	1324	7.96	0.64	12	0.00	1937.00	24252.00	18520	20230531	-16.79	14140	20231031	8.98	16360	-5.81	20240207	14900	3.42	20240118	18520	-16.79	20230531	14140	8.98	20231031	0.13	N	038390	500	42 억	964781	N	N	13	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History