KissMeData/216050/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7940	70	2	0.89	118663650	14953	29.69	7870	8000	7870	10230	5510	7870	7935.73	2.48	3007	8123	7996	7903	7776	7683	7950	7730	64	2360	500	5660	10	1	12843222	1020	8.07	0.77	12	0.12	984.00	10339.00	15610	20230609	-49.14	7810	20240530	1.66	12260	-35.24	20240112	7810	1.66	20240530	15610	-49.14	20230609	7810	1.66	20240530	2.62	N	216050	500	64 억	318454	N	N	0	N	N
3	20240531	151014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7950	80	2	1.02	111070570	13998	27.79	7870	8000	7870	10230	5510	7870	7934.75	2.48	3051	8123	7996	7903	7776	7683	7950	7730	64	2360	500	5660	10	1	12843222	1021	8.08	0.77	12	0.11	984.00	10339.00	15610	20230609	-49.07	7810	20240530	1.79	12260	-35.15	20240112	7810	1.79	20240530	15610	-49.07	20230609	7810	1.79	20240530	2.62	N	216050	500	64 억	318454	N	N	0	N	N
4	20240531	141013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7940	70	2	0.89	93104650	11734	23.30	7870	8000	7870	10230	5510	7870	7934.60	2.48	2228	8123	7996	7903	7776	7683	7950	7730	64	2360	500	5660	10	1	12843222	1020	8.07	0.77	12	0.09	984.00	10339.00	15610	20230609	-49.14	7810	20240530	1.66	12260	-35.24	20240112	7810	1.66	20240530	15610	-49.14	20230609	7810	1.66	20240530	2.62	N	216050	500	64 억	318454	N	N	0	N	N
5	20240531	131017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7910	40	2	0.51	78640030	9909	19.67	7870	8000	7870	10230	5510	7870	7936.22	2.48	973	8123	7996	7903	7776	7683	7950	7730	64	2360	500	5660	10	1	12843222	1016	8.04	0.77	12	0.08	984.00	10339.00	15610	20230609	-49.33	7810	20240530	1.28	12260	-35.48	20240112	7810	1.28	20240530	15610	-49.33	20230609	7810	1.28	20240530	2.62	N	216050	500	64 억	318454	N	N	0	N	N
6	20240531	121022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7980	110	2	1.40	70649910	8903	17.68	7870	8000	7870	10230	5510	7870	7935.52	2.48	987	8123	7996	7903	7776	7683	7950	7730	64	2360	500	5660	10	1	12843222	1025	8.11	0.77	12	0.07	984.00	10339.00	15610	20230609	-48.88	7810	20240530	2.18	12260	-34.91	20240112	7810	2.18	20240530	15610	-48.88	20230609	7810	2.18	20240530	2.62	N	216050	500	64 억	318454	N	N	0	N	N
7	20240531	111017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7950	80	2	1.02	61010880	7689	15.27	7870	8000	7870	10230	5510	7870	7934.83	2.48	942	8123	7996	7903	7776	7683	7950	7730	64	2360	500	5660	10	1	12843222	1021	8.08	0.77	12	0.06	984.00	10339.00	15610	20230609	-49.07	7810	20240530	1.79	12260	-35.15	20240112	7810	1.79	20240530	15610	-49.07	20230609	7810	1.79	20240530	2.62	N	216050	500	64 억	318454	N	N	0	N	N
8	20240531	101016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7920	50	2	0.64	25514120	3227	6.41	7870	7950	7870	10230	5510	7870	7906.45	2.48	-83	8123	7996	7903	7776	7683	7950	7730	64	2360	500	5660	10	1	12843222	1017	8.05	0.77	12	0.03	984.00	10339.00	15610	20230609	-49.26	7810	20240530	1.41	12260	-35.40	20240112	7810	1.41	20240530	15610	-49.26	20230609	7810	1.41	20240530	2.62	N	216050	500	64 억	318454	N	N	0	N	N
9	20240531	091017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	60	2	0.76	4640200	588	1.17	7870	7930	7870	10230	5510	7870	7891.50	2.48	-7	8123	7996	7903	7776	7683	7950	7730	64	2360	500	5660	10	1	12843222	1018	8.06	0.77	12	0.00	984.00	10339.00	15610	20230609	-49.20	7810	20240530	1.54	12260	-35.32	20240112	7810	1.54	20240530	15610	-49.20	20230609	7810	1.54	20240530	2.62	N	216050	500	64 억	318454	N	N	0	N	N
10	20240530	161010	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7870	-150	5	-1.87	394999170	50172	156.85	8020	8030	7810	10420	5620	8020	7872.91	2.51	-1482	8160	8090	8030	7960	7900	8060	7930	64	2400	500	5770	10	1	12843222	1011	8.00	0.76	12	0.39	984.00	10339.00	15610	20230609	-49.58	7810	20240530	0.77	12260	-35.81	20240112	7810	0.77	20240530	15610	-49.58	20230609	7810	0.77	20240530	2.64	N	216050	500	64 억	322161	N	N	0	N	N
11	20240530	151012	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7830	-190	5	-2.37	357848820	45438	142.05	8020	8030	7810	10420	5620	8020	7875.54	2.51	-1215	8160	8090	8030	7960	7900	8060	7930	64	2400	500	5770	10	1	12843222	1006	7.96	0.76	12	0.35	984.00	10339.00	15610	20230609	-49.84	7810	20240530	0.26	12260	-36.13	20240112	7810	0.26	20240530	15610	-49.84	20230609	7810	0.26	20240530	2.64	N	216050	500	64 억	322161	N	N	0	N	N
12	20240530	141011	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7840	-180	5	-2.24	303282430	38474	120.28	8020	8030	7820	10420	5620	8020	7882.79	2.51	-1705	8160	8090	8030	7960	7900	8060	7930	64	2400	500	5770	10	1	12843222	1007	7.97	0.76	12	0.30	984.00	10339.00	15610	20230609	-49.78	7820	20240530	0.26	12260	-36.05	20240112	7820	0.26	20240530	15610	-49.78	20230609	7820	0.26	20240530	2.64	N	216050	500	64 억	322161	N	N	0	N	N
13	20240530	131014	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7860	-160	5	-2.00	245734560	31134	97.33	8020	8030	7840	10420	5620	8020	7892.80	2.51	-1646	8160	8090	8030	7960	7900	8060	7930	64	2400	500	5770	10	1	12843222	1009	7.99	0.76	12	0.24	984.00	10339.00	15610	20230609	-49.65	7840	20240530	0.26	12260	-35.89	20240112	7840	0.26	20240530	15610	-49.65	20230609	7840	0.26	20240530	2.64	N	216050	500	64 억	322161	N	N	0	N	N
14	20240530	121010	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7850	-170	5	-2.12	226296960	28659	89.59	8020	8030	7840	10420	5620	8020	7896.19	2.51	-1200	8160	8090	8030	7960	7900	8060	7930	64	2400	500	5770	10	1	12843222	1008	7.98	0.76	12	0.22	984.00	10339.00	15610	20230609	-49.71	7840	20240530	0.13	12260	-35.97	20240112	7840	0.13	20240530	15610	-49.71	20230609	7840	0.13	20240530	2.64	N	216050	500	64 억	322161	N	N	0	N	N
15	20240530	111012	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7880	-140	5	-1.75	165549060	20931	65.43	8020	8030	7850	10420	5620	8020	7909.28	2.51	278	8160	8090	8030	7960	7900	8060	7930	64	2400	500	5770	10	1	12843222	1012	8.01	0.76	12	0.16	984.00	10339.00	15610	20230609	-49.52	7850	20240530	0.38	12260	-35.73	20240112	7850	0.38	20240530	15610	-49.52	20230609	7850	0.38	20240530	2.64	N	216050	500	64 억	322161	N	N	0	N	N
16	20240530	101015	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7920	-100	5	-1.25	73445120	9245	28.90	8020	8030	7910	10420	5620	8020	7944.31	2.51	-53	8160	8090	8030	7960	7900	8060	7930	64	2400	500	5770	10	1	12843222	1017	8.05	0.77	12	0.07	984.00	10339.00	15610	20230609	-49.26	7910	20240530	0.13	12260	-35.40	20240112	7910	0.13	20240530	15610	-49.26	20230609	7910	0.13	20240530	2.64	N	216050	500	64 억	322161	N	N	0	N	N
17	20240530	091012	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7960	-60	5	-0.75	4625780	580	1.81	8020	8030	7960	10420	5620	8020	7975.48	2.51	-172	8160	8090	8030	7960	7900	8060	7930	64	2400	500	5770	10	1	12843222	1022	8.09	0.77	12	0.00	984.00	10339.00	15610	20230609	-49.01	7960	20240530	0.00	12260	-35.07	20240112	7960	0.00	20240530	15610	-49.01	20230609	7960	0.00	20240530	2.64	N	216050	500	64 억	322161	N	N	0	N	N
18	20240529	161004	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8020	-90	5	-1.11	256098400	31984	156.58	8090	8100	7970	10540	5680	8110	8006.90	2.54	-4678	8176	8142	8086	8052	7996	8155	8065	64	2430	500	5830	10	1	12843222	1030	8.15	0.78	12	0.25	984.00	10339.00	15610	20230609	-48.62	7970	20240529	0.63	12260	-34.58	20240112	7970	0.63	20240529	15610	-48.62	20230609	7970	0.63	20240529	2.66	N	216050	500	64 억	326839	N	N	3	N	N
19	20240529	151003	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8010	-100	5	-1.23	246668340	30807	150.82	8090	8100	7970	10540	5680	8110	8006.89	2.54	-4509	8176	8142	8086	8052	7996	8155	8065	64	2430	500	5830	10	1	12843222	1029	8.14	0.77	12	0.24	984.00	10339.00	15610	20230609	-48.69	7970	20240529	0.50	12260	-34.67	20240112	7970	0.50	20240529	15610	-48.69	20230609	7970	0.50	20240529	2.66	N	216050	500	64 억	326839	N	N	3	N	N
20	20240529	141004	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8020	-90	5	-1.11	212010140	26475	129.61	8090	8100	7970	10540	5680	8110	8007.94	2.54	-4142	8176	8142	8086	8052	7996	8155	8065	64	2430	500	5830	10	1	12843222	1030	8.15	0.78	12	0.21	984.00	10339.00	15610	20230609	-48.62	7970	20240529	0.63	12260	-34.58	20240112	7970	0.63	20240529	15610	-48.62	20230609	7970	0.63	20240529	2.66	N	216050	500	64 억	326839	N	N	3	N	N
21	20240529	131006	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8020	-90	5	-1.11	193177390	24121	118.09	8090	8100	7970	10540	5680	8110	8008.68	2.54	-3669	8176	8142	8086	8052	7996	8155	8065	64	2430	500	5830	10	1	12843222	1030	8.15	0.78	12	0.19	984.00	10339.00	15610	20230609	-48.62	7970	20240529	0.63	12260	-34.58	20240112	7970	0.63	20240529	15610	-48.62	20230609	7970	0.63	20240529	2.66	N	216050	500	64 억	326839	N	N	3	N	N
22	20240529	121006	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8000	-110	5	-1.36	150678740	18812	92.10	8090	8100	7970	10540	5680	8110	8009.71	2.54	-3426	8176	8142	8086	8052	7996	8155	8065	64	2430	500	5830	10	1	12843222	1027	8.13	0.77	12	0.15	984.00	10339.00	15610	20230609	-48.75	7970	20240529	0.38	12260	-34.75	20240112	7970	0.38	20240529	15610	-48.75	20230609	7970	0.38	20240529	2.66	N	216050	500	64 억	326839	N	N	3	N	N
23	20240529	111006	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8010	-100	5	-1.23	117149350	14621	71.58	8090	8100	7970	10540	5680	8110	8012.40	2.54	-3014	8176	8142	8086	8052	7996	8155	8065	64	2430	500	5830	10	1	12843222	1029	8.14	0.77	12	0.11	984.00	10339.00	15610	20230609	-48.69	7970	20240529	0.50	12260	-34.67	20240112	7970	0.50	20240529	15610	-48.69	20230609	7970	0.50	20240529	2.66	N	216050	500	64 억	326839	N	N	3	N	N
24	20240529	101000	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8030	-80	5	-0.99	98108420	12244	59.94	8090	8100	7970	10540	5680	8110	8012.78	2.54	-2129	8176	8142	8086	8052	7996	8155	8065	64	2430	500	5830	10	1	12843222	1031	8.16	0.78	12	0.10	984.00	10339.00	15610	20230609	-48.56	7970	20240529	0.75	12260	-34.50	20240112	7970	0.75	20240529	15610	-48.56	20230609	7970	0.75	20240529	2.66	N	216050	500	64 억	326839	N	N	3	N	N
25	20240529	091000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8040	-70	5	-0.86	7468340	926	4.53	8090	8100	8040	10540	5680	8110	8065.16	2.54	-694	8176	8142	8086	8052	7996	8155	8065	64	2430	500	5830	10	1	12843222	1033	8.17	0.78	12	0.01	984.00	10339.00	15610	20230609	-48.49	8010	20240527	0.37	12260	-34.42	20240112	8010	0.37	20240527	15610	-48.49	20230609	8010	0.37	20240527	2.66	N	216050	500	64 억	326839	N	N	3	N	N
26	20240528	160956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8110	0	3	0.00	158673880	19707	42.15	8110	8120	8030	10540	5680	8110	8051.46	2.58	-4483	8403	8256	8133	7986	7863	8195	7925	64	2430	500	5830	10	1	12843222	1042	8.24	0.78	12	0.15	984.00	10339.00	15610	20230609	-48.05	8010	20240527	1.25	12260	-33.85	20240112	8010	1.25	20240527	15610	-48.05	20230609	8010	1.25	20240527	2.89	N	216050	500	64 억	331322	N	N	3	N	N
27	20240528	150959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	-60	5	-0.74	133212810	16550	35.40	8110	8120	8030	10540	5680	8110	8049.11	2.58	-4152	8403	8256	8133	7986	7863	8195	7925	64	2430	500	5830	10	1	12843222	1034	8.18	0.78	12	0.13	984.00	10339.00	15610	20230609	-48.43	8010	20240527	0.50	12260	-34.34	20240112	8010	0.50	20240527	15610	-48.43	20230609	8010	0.50	20240527	2.89	N	216050	500	64 억	331322	N	N	6	N	N
28	20240528	141001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	-60	5	-0.74	114234550	14192	30.35	8110	8120	8030	10540	5680	8110	8049.22	2.58	-3547	8403	8256	8133	7986	7863	8195	7925	64	2430	500	5830	10	1	12843222	1034	8.18	0.78	12	0.11	984.00	10339.00	15610	20230609	-48.43	8010	20240527	0.50	12260	-34.34	20240112	8010	0.50	20240527	15610	-48.43	20230609	8010	0.50	20240527	2.89	N	216050	500	64 억	331322	N	N	6	N	N
29	20240528	130956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8060	-50	5	-0.62	92508620	11492	24.58	8110	8120	8030	10540	5680	8110	8049.83	2.58	-2919	8403	8256	8133	7986	7863	8195	7925	64	2430	500	5830	10	1	12843222	1035	8.19	0.78	12	0.09	984.00	10339.00	15610	20230609	-48.37	8010	20240527	0.62	12260	-34.26	20240112	8010	0.62	20240527	15610	-48.37	20230609	8010	0.62	20240527	2.89	N	216050	500	64 억	331322	N	N	6	N	N
30	20240528	120957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	-60	5	-0.74	79397580	9862	21.09	8110	8120	8030	10540	5680	8110	8050.86	2.58	-2593	8403	8256	8133	7986	7863	8195	7925	64	2430	500	5830	10	1	12843222	1034	8.18	0.78	12	0.08	984.00	10339.00	15610	20230609	-48.43	8010	20240527	0.50	12260	-34.34	20240112	8010	0.50	20240527	15610	-48.43	20230609	8010	0.50	20240527	2.89	N	216050	500	64 억	331322	N	N	6	N	N
31	20240528	110942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	-60	5	-0.74	56892290	7065	15.11	8110	8120	8030	10540	5680	8110	8052.69	2.58	-1451	8403	8256	8133	7986	7863	8195	7925	64	2430	500	5830	10	1	12843222	1034	8.18	0.78	12	0.06	984.00	10339.00	15610	20230609	-48.43	8010	20240527	0.50	12260	-34.34	20240112	8010	0.50	20240527	15610	-48.43	20230609	8010	0.50	20240527	2.89	N	216050	500	64 억	331322	N	N	6	N	N
32	20240528	100958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	-60	5	-0.74	38883050	4831	10.33	8110	8120	8030	10540	5680	8110	8048.65	2.58	-1190	8403	8256	8133	7986	7863	8195	7925	64	2430	500	5830	10	1	12843222	1034	8.18	0.78	12	0.04	984.00	10339.00	15610	20230609	-48.43	8010	20240527	0.50	12260	-34.34	20240112	8010	0.50	20240527	15610	-48.43	20230609	8010	0.50	20240527	2.89	N	216050	500	64 억	331322	N	N	6	N	N
33	20240528	091000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8070	-40	5	-0.49	1799910	222	0.47	8110	8120	8070	10540	5680	8110	8107.70	2.58	-104	8403	8256	8133	7986	7863	8195	7925	64	2430	500	5830	10	1	12843222	1036	8.20	0.78	12	0.00	984.00	10339.00	15610	20230609	-48.30	8010	20240527	0.75	12260	-34.18	20240112	8010	0.75	20240527	15610	-48.30	20230609	8010	0.75	20240527	2.89	N	216050	500	64 억	331322	N	N	6	N	N
34	20240527	160944	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8110	-60	5	-0.73	376829980	46599	104.59	8180	8280	8010	10620	5720	8170	8086.65	2.63	-5782	8463	8316	8243	8096	8023	8280	8060	64	2450	500	5880	10	1	12843222	1042	8.24	0.78	12	0.36	984.00	10339.00	15610	20230609	-48.05	8010	20240527	1.25	12260	-33.85	20240112	8010	1.25	20240527	15610	-48.05	20230609	8010	1.25	20240527	2.77	N	216050	500	64 억	337660	N	N	6	N	N
35	20240527	150959	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8100	-70	5	-0.86	367848260	45491	102.10	8180	8280	8010	10620	5720	8170	8086.18	2.63	-5527	8463	8316	8243	8096	8023	8280	8060	64	2450	500	5880	10	1	12843222	1040	8.23	0.78	12	0.35	984.00	10339.00	15610	20230609	-48.11	8010	20240527	1.12	12260	-33.93	20240112	8010	1.12	20240527	15610	-48.11	20230609	8010	1.12	20240527	2.77	N	216050	500	64 억	337660	N	N	1	N	N
36	20240527	140956	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8020	-150	5	-1.84	323825340	40016	89.81	8180	8280	8020	10620	5720	8170	8092.40	2.63	-5303	8463	8316	8243	8096	8023	8280	8060	64	2450	500	5880	10	1	12843222	1030	8.15	0.78	12	0.31	984.00	10339.00	15610	20230609	-48.62	8020	20240527	0.00	12260	-34.58	20240112	8020	0.00	20240527	15610	-48.62	20230609	8020	0.00	20240527	2.77	N	216050	500	64 억	337660	N	N	1	N	N
37	20240527	130956	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8040	-130	5	-1.59	293991960	36301	81.47	8180	8280	8020	10620	5720	8170	8098.73	2.63	-5300	8463	8316	8243	8096	8023	8280	8060	64	2450	500	5880	10	1	12843222	1033	8.17	0.78	12	0.28	984.00	10339.00	15610	20230609	-48.49	8020	20240527	0.25	12260	-34.42	20240112	8020	0.25	20240527	15610	-48.49	20230609	8020	0.25	20240527	2.77	N	216050	500	64 억	337660	N	N	1	N	N
38	20240527	120956	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8060	-110	5	-1.35	206352950	25394	56.99	8180	8280	8050	10620	5720	8170	8126.05	2.63	-4591	8463	8316	8243	8096	8023	8280	8060	64	2450	500	5880	10	1	12843222	1035	8.19	0.78	12	0.20	984.00	10339.00	15610	20230609	-48.37	8050	20240527	0.12	12260	-34.26	20240112	8050	0.12	20240527	15610	-48.37	20230609	8050	0.12	20240527	2.77	N	216050	500	64 억	337660	N	N	1	N	N
39	20240527	110956	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8100	-70	5	-0.86	123265780	15117	33.93	8180	8280	8100	10620	5720	8170	8154.12	2.63	-3849	8463	8316	8243	8096	8023	8280	8060	64	2450	500	5880	10	1	12843222	1040	8.23	0.78	12	0.12	984.00	10339.00	15610	20230609	-48.11	8100	20240527	0.00	12260	-33.93	20240112	8100	0.00	20240527	15610	-48.11	20230609	8100	0.00	20240527	2.77	N	216050	500	64 억	337660	N	N	1	N	N
40	20240527	100954	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8120	-50	5	-0.61	90878860	11127	24.97	8180	8280	8110	10620	5720	8170	8167.42	2.63	-3155	8463	8316	8243	8096	8023	8280	8060	64	2450	500	5880	10	1	12843222	1043	8.25	0.79	12	0.09	984.00	10339.00	15610	20230609	-47.98	8110	20240527	0.12	12260	-33.77	20240112	8110	0.12	20240527	15610	-47.98	20230609	8110	0.12	20240527	2.77	N	216050	500	64 억	337660	N	N	1	N	N
41	20240527	090955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8190	20	2	0.24	10683750	1305	2.93	8180	8280	8180	10620	5720	8170	8186.78	2.63	-482	8463	8316	8243	8096	8023	8280	8060	64	2450	500	5880	10	1	12843222	1052	8.32	0.79	12	0.01	984.00	10339.00	15610	20230609	-47.53	8170	20240524	0.24	12260	-33.20	20240112	8170	0.24	20240524	15610	-47.53	20230609	8170	0.24	20240524	2.77	N	216050	500	64 억	337660	N	N	1	N	N
42	20240524	160901	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8170	-210	5	-2.51	365558810	44498	69.87	8390	8390	8170	10890	5870	8380	8215.17	2.75	-14841	8566	8472	8346	8252	8126	8520	8300	64	2510	500	6030	10	1	12843222	1049	8.30	0.79	12	0.35	984.00	10339.00	15610	20230609	-47.66	8170	20240524	0.00	12260	-33.36	20240112	8170	0.00	20240524	15610	-47.66	20230609	8170	0.00	20240524	3.07	N	216050	500	64 억	353084	N	N	1	N	N
43	20240524	150902	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8200	-180	5	-2.15	294256900	35782	56.18	8390	8390	8180	10890	5870	8380	8223.60	2.75	-10543	8566	8472	8346	8252	8126	8520	8300	64	2510	500	6030	10	1	12843222	1053	8.33	0.79	12	0.28	984.00	10339.00	15610	20230609	-47.47	8180	20240524	0.24	12260	-33.12	20240112	8180	0.24	20240524	15610	-47.47	20230609	8180	0.24	20240524	3.07	N	216050	500	64 억	353084	N	N	0	N	N
44	20240524	140908	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8200	-180	5	-2.15	257951680	31351	49.22	8390	8390	8180	10890	5870	8380	8227.86	2.75	-7924	8566	8472	8346	8252	8126	8520	8300	64	2510	500	6030	10	1	12843222	1053	8.33	0.79	12	0.24	984.00	10339.00	15610	20230609	-47.47	8180	20240524	0.24	12260	-33.12	20240112	8180	0.24	20240524	15610	-47.47	20230609	8180	0.24	20240524	3.07	N	216050	500	64 억	353084	N	N	0	N	N
45	20240524	130904	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8200	-180	5	-2.15	241614650	29358	46.09	8390	8390	8180	10890	5870	8380	8229.94	2.75	-6909	8566	8472	8346	8252	8126	8520	8300	64	2510	500	6030	10	1	12843222	1053	8.33	0.79	12	0.23	984.00	10339.00	15610	20230609	-47.47	8180	20240524	0.24	12260	-33.12	20240112	8180	0.24	20240524	15610	-47.47	20230609	8180	0.24	20240524	3.07	N	216050	500	64 억	353084	N	N	0	N	N
46	20240524	120905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8230	-150	5	-1.79	145797390	17679	27.76	8390	8390	8210	10890	5870	8380	8246.93	2.75	-3438	8566	8472	8346	8252	8126	8520	8300	64	2510	500	6030	10	1	12843222	1057	8.36	0.80	12	0.14	984.00	10339.00	15610	20230609	-47.28	8200	20240522	0.37	12260	-32.87	20240112	8200	0.37	20240522	15610	-47.28	20230609	8200	0.37	20240522	3.07	N	216050	500	64 억	353084	N	N	0	N	N
47	20240524	110902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8230	-150	5	-1.79	113419820	13747	21.58	8390	8390	8210	10890	5870	8380	8250.51	2.75	-2116	8566	8472	8346	8252	8126	8520	8300	64	2510	500	6030	10	1	12843222	1057	8.36	0.80	12	0.11	984.00	10339.00	15610	20230609	-47.28	8200	20240522	0.37	12260	-32.87	20240112	8200	0.37	20240522	15610	-47.28	20230609	8200	0.37	20240522	3.07	N	216050	500	64 억	353084	N	N	0	N	N
48	20240524	100909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8250	-130	5	-1.55	65875780	7971	12.52	8390	8390	8210	10890	5870	8380	8264.43	2.75	-693	8566	8472	8346	8252	8126	8520	8300	64	2510	500	6030	10	1	12843222	1060	8.38	0.80	12	0.06	984.00	10339.00	15610	20230609	-47.15	8200	20240522	0.61	12260	-32.71	20240112	8200	0.61	20240522	15610	-47.15	20230609	8200	0.61	20240522	3.07	N	216050	500	64 억	353084	N	N	0	N	N
49	20240524	090903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8300	-80	5	-0.95	14431060	1729	2.71	8390	8390	8290	10890	5870	8380	8346.48	2.75	-1089	8566	8472	8346	8252	8126	8520	8300	64	2510	500	6030	10	1	12843222	1066	8.43	0.80	12	0.01	984.00	10339.00	15610	20230609	-46.83	8200	20240522	1.22	12260	-32.30	20240112	8200	1.22	20240522	15610	-46.83	20230609	8200	1.22	20240522	3.07	N	216050	500	64 억	353084	N	N	0	N	N
50	20240523	160901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8380	130	2	1.58	515945300	62250	94.45	8260	8440	8220	10720	5780	8250	8288.27	2.69	7971	8470	8360	8280	8170	8090	8415	8225	64	2470	500	5940	10	1	12843222	1076	8.52	0.81	12	0.48	984.00	10339.00	15610	20230609	-46.32	8200	20240522	2.20	12260	-31.65	20240112	8200	2.20	20240522	15610	-46.32	20230609	8200	2.20	20240522	3.29	N	216050	500	64 억	345147	N	N	0	N	N
51	20240523	150904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8430	180	2	2.18	460751450	55674	84.47	8260	8430	8220	10720	5780	8250	8275.88	2.69	7297	8470	8360	8280	8170	8090	8415	8225	64	2470	500	5940	10	1	12843222	1083	8.57	0.82	12	0.43	984.00	10339.00	15610	20230609	-46.00	8200	20240522	2.80	12260	-31.24	20240112	8200	2.80	20240522	15610	-46.00	20230609	8200	2.80	20240522	3.29	N	216050	500	64 억	345147	N	N	0	N	N
52	20240523	140907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8320	70	2	0.85	428295830	51787	78.58	8260	8380	8220	10720	5780	8250	8270.33	2.69	5018	8470	8360	8280	8170	8090	8415	8225	64	2470	500	5940	10	1	12843222	1069	8.46	0.80	12	0.40	984.00	10339.00	15610	20230609	-46.70	8200	20240522	1.46	12260	-32.14	20240112	8200	1.46	20240522	15610	-46.70	20230609	8200	1.46	20240522	3.29	N	216050	500	64 억	345147	N	N	0	N	N
53	20240523	130906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8270	20	2	0.24	392402330	47476	72.04	8260	8350	8220	10720	5780	8250	8265.28	2.69	2606	8470	8360	8280	8170	8090	8415	8225	64	2470	500	5940	10	1	12843222	1062	8.40	0.80	12	0.37	984.00	10339.00	15610	20230609	-47.02	8200	20240522	0.85	12260	-32.54	20240112	8200	0.85	20240522	15610	-47.02	20230609	8200	0.85	20240522	3.29	N	216050	500	64 억	345147	N	N	0	N	N
54	20240523	120901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8230	-20	5	-0.24	358150850	43326	65.74	8260	8350	8220	10720	5780	8250	8266.42	2.69	507	8470	8360	8280	8170	8090	8415	8225	64	2470	500	5940	10	1	12843222	1057	8.36	0.80	12	0.34	984.00	10339.00	15610	20230609	-47.28	8200	20240522	0.37	12260	-32.87	20240112	8200	0.37	20240522	15610	-47.28	20230609	8200	0.37	20240522	3.29	N	216050	500	64 억	345147	N	N	0	N	N
55	20240523	110900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8270	20	2	0.24	133196520	16074	24.39	8260	8350	8220	10720	5780	8250	8286.46	2.69	-1247	8470	8360	8280	8170	8090	8415	8225	64	2470	500	5940	10	1	12843222	1062	8.40	0.80	12	0.13	984.00	10339.00	15610	20230609	-47.02	8200	20240522	0.85	12260	-32.54	20240112	8200	0.85	20240522	15610	-47.02	20230609	8200	0.85	20240522	3.29	N	216050	500	64 억	345147	N	N	0	N	N
56	20240523	100903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8290	40	2	0.48	95631400	11536	17.50	8260	8350	8220	10720	5780	8250	8289.82	2.69	-2277	8470	8360	8280	8170	8090	8415	8225	64	2470	500	5940	10	1	12843222	1065	8.42	0.80	12	0.09	984.00	10339.00	15610	20230609	-46.89	8200	20240522	1.10	12260	-32.38	20240112	8200	1.10	20240522	15610	-46.89	20230609	8200	1.10	20240522	3.29	N	216050	500	64 억	345147	N	N	0	N	N
57	20240523	090906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8270	20	2	0.24	29303790	3530	5.36	8260	8350	8260	10720	5780	8250	8301.36	2.69	-2334	8470	8360	8280	8170	8090	8415	8225	64	2470	500	5940	10	1	12843222	1062	8.40	0.80	12	0.03	984.00	10339.00	15610	20230609	-47.02	8200	20240522	0.85	12260	-32.54	20240112	8200	0.85	20240522	15610	-47.02	20230609	8200	0.85	20240522	3.29	N	216050	500	64 억	345147	N	N	0	N	N
58	20240522	160852	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8250	-10	5	-0.12	542997590	65702	122.18	8200	8390	8200	10730	5790	8260	8264.55	2.67	4157	8520	8390	8320	8190	8120	8355	8155	64	2470	500	5940	10	1	12843222	1060	8.38	0.80	12	0.51	984.00	10339.00	15610	20230609	-47.15	8200	20240522	0.61	12260	-32.71	20240112	8200	0.61	20240522	15610	-47.15	20230609	8200	0.61	20240522	3.18	N	216050	500	64 억	342457	N	N	0	N	N
59	20240522	150858	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8250	-10	5	-0.12	529074060	64014	119.04	8200	8390	8200	10730	5790	8260	8264.97	2.67	4016	8520	8390	8320	8190	8120	8355	8155	64	2470	500	5940	10	1	12843222	1060	8.38	0.80	12	0.50	984.00	10339.00	15610	20230609	-47.15	8200	20240522	0.61	12260	-32.71	20240112	8200	0.61	20240522	15610	-47.15	20230609	8200	0.61	20240522	3.18	N	216050	500	64 억	342457	N	N	0	N	N
60	20240522	140900	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8240	-20	5	-0.24	454667240	54977	102.24	8200	8390	8200	10730	5790	8260	8270.14	2.67	1631	8520	8390	8320	8190	8120	8355	8155	64	2470	500	5940	10	1	12843222	1058	8.37	0.80	12	0.43	984.00	10339.00	15610	20230609	-47.21	8200	20240522	0.49	12260	-32.79	20240112	8200	0.49	20240522	15610	-47.21	20230609	8200	0.49	20240522	3.18	N	216050	500	64 억	342457	N	N	0	N	N
61	20240522	130858	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8270	10	2	0.12	407860490	49309	91.70	8200	8390	8200	10730	5790	8260	8271.52	2.67	1692	8520	8390	8320	8190	8120	8355	8155	64	2470	500	5940	10	1	12843222	1062	8.40	0.80	12	0.38	984.00	10339.00	15610	20230609	-47.02	8200	20240522	0.85	12260	-32.54	20240112	8200	0.85	20240522	15610	-47.02	20230609	8200	0.85	20240522	3.18	N	216050	500	64 억	342457	N	N	0	N	N
62	20240522	121007	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8290	30	2	0.36	382420360	46240	85.99	8200	8390	8200	10730	5790	8260	8270.34	2.67	2631	8520	8390	8320	8190	8120	8355	8155	64	2470	500	5940	10	1	12843222	1065	8.42	0.80	12	0.36	984.00	10339.00	15610	20230609	-46.89	8200	20240522	1.10	12260	-32.38	20240112	8200	1.10	20240522	15610	-46.89	20230609	8200	1.10	20240522	3.18	N	216050	500	64 억	342457	N	N	0	N	N
63	20240522	110902	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8290	30	2	0.36	323451530	39134	72.77	8200	8390	8200	10730	5790	8260	8265.23	2.67	1381	8520	8390	8320	8190	8120	8355	8155	64	2470	500	5940	10	1	12843222	1065	8.42	0.80	12	0.30	984.00	10339.00	15610	20230609	-46.89	8200	20240522	1.10	12260	-32.38	20240112	8200	1.10	20240522	15610	-46.89	20230609	8200	1.10	20240522	3.18	N	216050	500	64 억	342457	N	N	0	N	N
64	20240522	100858	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8230	-30	5	-0.36	140219230	17012	31.64	8200	8390	8200	10730	5790	8260	8242.37	2.67	548	8520	8390	8320	8190	8120	8355	8155	64	2470	500	5940	10	1	12843222	1057	8.36	0.80	12	0.13	984.00	10339.00	15610	20230609	-47.28	8200	20240522	0.37	12260	-32.87	20240112	8200	0.37	20240522	15610	-47.28	20230609	8200	0.37	20240522	3.18	N	216050	500	64 억	342457	N	N	0	N	N
65	20240522	090901	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8320	60	2	0.73	68635920	8335	15.50	8200	8390	8200	10730	5790	8260	8234.66	2.67	2177	8520	8390	8320	8190	8120	8355	8155	64	2470	500	5940	10	1	12843222	1069	8.46	0.80	12	0.06	984.00	10339.00	15610	20230609	-46.70	8200	20240522	1.46	12260	-32.14	20240112	8200	1.46	20240522	15610	-46.70	20230609	8200	1.46	20240522	3.18	N	216050	500	64 억	342457	N	N	0	N	N
66	20240521	160846	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8260	-190	5	-2.25	446221690	53667	54.67	8410	8450	8250	10980	5920	8450	8314.68	2.65	2620	8936	8692	8546	8302	8156	8620	8230	64	2530	500	6080	10	1	12843222	1061	8.39	0.80	12	0.42	984.00	10339.00	15610	20230609	-47.09	8250	20240521	0.12	12260	-32.63	20240112	8250	0.12	20240521	15610	-47.09	20230609	8250	0.12	20240521	3.07	N	216050	500	64 억	340643	N	N	0	N	N
67	20240521	150856	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8300	-150	5	-1.78	381661320	45862	46.72	8410	8450	8250	10980	5920	8450	8321.95	2.65	2088	8936	8692	8546	8302	8156	8620	8230	64	2530	500	6080	10	1	12843222	1066	8.43	0.80	12	0.36	984.00	10339.00	15610	20230609	-46.83	8250	20240521	0.61	12260	-32.30	20240112	8250	0.61	20240521	15610	-46.83	20230609	8250	0.61	20240521	3.07	N	216050	500	64 억	340643	N	N	0	N	N
68	20240521	140856	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8290	-160	5	-1.89	358296510	43041	43.84	8410	8450	8250	10980	5920	8450	8324.54	2.65	1119	8936	8692	8546	8302	8156	8620	8230	64	2530	500	6080	10	1	12843222	1065	8.42	0.80	12	0.34	984.00	10339.00	15610	20230609	-46.89	8250	20240521	0.48	12260	-32.38	20240112	8250	0.48	20240521	15610	-46.89	20230609	8250	0.48	20240521	3.07	N	216050	500	64 억	340643	N	N	0	N	N
69	20240521	130855	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8270	-180	5	-2.13	326732540	39230	39.96	8410	8450	8250	10980	5920	8450	8328.64	2.65	96	8936	8692	8546	8302	8156	8620	8230	64	2530	500	6080	10	1	12843222	1062	8.40	0.80	12	0.31	984.00	10339.00	15610	20230609	-47.02	8250	20240521	0.24	12260	-32.54	20240112	8250	0.24	20240521	15610	-47.02	20230609	8250	0.24	20240521	3.07	N	216050	500	64 억	340643	N	N	0	N	N
70	20240521	120853	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8270	-180	5	-2.13	277644690	33291	33.91	8410	8450	8270	10980	5920	8450	8339.93	2.65	628	8936	8692	8546	8302	8156	8620	8230	64	2530	500	6080	10	1	12843222	1062	8.40	0.80	12	0.26	984.00	10339.00	15610	20230609	-47.02	8270	20240521	0.00	12260	-32.54	20240112	8270	0.00	20240521	15610	-47.02	20230609	8270	0.00	20240521	3.07	N	216050	500	64 억	340643	N	N	0	N	N
71	20240521	110853	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8280	-170	5	-2.01	244578410	29299	29.85	8410	8450	8280	10980	5920	8450	8347.67	2.65	628	8936	8692	8546	8302	8156	8620	8230	64	2530	500	6080	10	1	12843222	1063	8.41	0.80	12	0.23	984.00	10339.00	15610	20230609	-46.96	8280	20240521	0.00	12260	-32.46	20240112	8280	0.00	20240521	15610	-46.96	20230609	8280	0.00	20240521	3.07	N	216050	500	64 억	340643	N	N	0	N	N
72	20240521	100854	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8320	-130	5	-1.54	176552060	21104	21.50	8410	8450	8300	10980	5920	8450	8365.81	2.65	653	8936	8692	8546	8302	8156	8620	8230	64	2530	500	6080	10	1	12843222	1069	8.46	0.80	12	0.16	984.00	10339.00	15610	20230609	-46.70	8300	20240521	0.24	12260	-32.14	20240112	8300	0.24	20240521	15610	-46.70	20230609	8300	0.24	20240521	3.07	N	216050	500	64 억	340643	N	N	0	N	N
73	20240521	090851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	-10	5	-0.12	13515380	1607	1.64	8410	8450	8410	10980	5920	8450	8410.32	2.65	364	8936	8692	8546	8302	8156	8620	8230	64	2530	500	6080	10	1	12843222	1084	8.58	0.82	12	0.01	984.00	10339.00	15610	20230609	-45.93	8400	20240520	0.48	12260	-31.16	20240112	8400	0.48	20240520	15610	-45.93	20230609	8400	0.48	20240520	3.07	N	216050	500	64 억	340643	N	N	0	N	N
74	20240517	160856	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8730	-150	5	-1.69	523327300	59756	172.23	8830	8910	8700	11540	6220	8880	8757.81	2.77	-2905	9100	8990	8930	8820	8760	8960	8790	64	2660	500	6390	10	1	12843222	1121	8.87	0.84	12	0.47	984.00	10339.00	15610	20230609	-44.07	8700	20240517	0.34	12260	-28.79	20240112	8700	0.34	20240517	15610	-44.07	20230609	8700	0.34	20240517	3.08	N	216050	500	64 억	355777	N	N	0	N	N
75	20240517	150859	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8780	-100	5	-1.13	475427170	54274	156.43	8830	8910	8700	11540	6220	8880	8759.76	2.77	-1009	9100	8990	8930	8820	8760	8960	8790	64	2660	500	6390	10	1	12843222	1128	8.92	0.85	12	0.42	984.00	10339.00	15610	20230609	-43.75	8700	20240517	0.92	12260	-28.38	20240112	8700	0.92	20240517	15610	-43.75	20230609	8700	0.92	20240517	3.08	N	216050	500	64 억	355777	N	N	0	N	N
76	20240517	140851	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8720	-160	5	-1.80	462583950	52803	152.19	8830	8910	8700	11540	6220	8880	8760.56	2.77	-576	9100	8990	8930	8820	8760	8960	8790	64	2660	500	6390	10	1	12843222	1120	8.86	0.84	12	0.41	984.00	10339.00	15610	20230609	-44.14	8700	20240517	0.23	12260	-28.87	20240112	8700	0.23	20240517	15610	-44.14	20230609	8700	0.23	20240517	3.08	N	216050	500	64 억	355777	N	N	0	N	N
77	20240517	130844	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8740	-140	5	-1.58	341298950	38897	112.11	8830	8910	8730	11540	6220	8880	8774.43	2.77	84	9100	8990	8930	8820	8760	8960	8790	64	2660	500	6390	10	1	12843222	1122	8.88	0.85	12	0.30	984.00	10339.00	15610	20230609	-44.01	8730	20240517	0.11	12260	-28.71	20240112	8730	0.11	20240517	15610	-44.01	20230609	8730	0.11	20240517	3.08	N	216050	500	64 억	355777	N	N	0	N	N
78	20240517	120845	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8730	-150	5	-1.69	310052600	35323	101.81	8830	8910	8730	11540	6220	8880	8777.64	2.77	-1030	9100	8990	8930	8820	8760	8960	8790	64	2660	500	6390	10	1	12843222	1121	8.87	0.84	12	0.28	984.00	10339.00	15610	20230609	-44.07	8730	20240517	0.00	12260	-28.79	20240112	8730	0.00	20240517	15610	-44.07	20230609	8730	0.00	20240517	3.08	N	216050	500	64 억	355777	N	N	0	N	N
79	20240517	110846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8800	-80	5	-0.90	107303930	12153	35.03	8830	8910	8800	11540	6220	8880	8829.42	2.77	-1832	9100	8990	8930	8820	8760	8960	8790	64	2660	500	6390	10	1	12843222	1130	8.94	0.85	12	0.09	984.00	10339.00	15610	20230609	-43.63	8770	20240513	0.34	12260	-28.22	20240112	8770	0.34	20240513	15610	-43.63	20230609	8770	0.34	20240513	3.08	N	216050	500	64 억	355777	N	N	0	N	N
80	20240517	100841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8840	-40	5	-0.45	62569790	7077	20.40	8830	8910	8820	11540	6220	8880	8841.29	2.77	-2049	9100	8990	8930	8820	8760	8960	8790	64	2660	500	6390	10	1	12843222	1135	8.98	0.86	12	0.06	984.00	10339.00	15610	20230609	-43.37	8770	20240513	0.80	12260	-27.90	20240112	8770	0.80	20240513	15610	-43.37	20230609	8770	0.80	20240513	3.08	N	216050	500	64 억	355777	N	N	0	N	N
81	20240517	090846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8890	10	2	0.11	5979420	676	1.95	8830	8910	8830	11540	6220	8880	8845.30	2.77	-442	9100	8990	8930	8820	8760	8960	8790	64	2660	500	6390	10	1	12843222	1142	9.03	0.86	12	0.01	984.00	10339.00	15610	20230609	-43.05	8770	20240513	1.37	12260	-27.49	20240112	8770	1.37	20240513	15610	-43.05	20230609	8770	1.37	20240513	3.08	N	216050	500	64 억	355777	N	N	0	N	N
82	20240516	160838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8880	-40	5	-0.45	309475790	34693	127.09	8950	9040	8870	11590	6250	8920	8920.41	2.80	-4083	9100	9010	8890	8800	8680	9055	8845	64	2670	500	6420	10	1	12843222	1140	9.02	0.86	12	0.27	984.00	10339.00	15610	20230609	-43.11	8770	20240513	1.25	12260	-27.57	20240112	8770	1.25	20240513	15610	-43.11	20230609	8770	1.25	20240513	3.07	N	216050	500	64 억	359860	N	N	0	N	N
83	20240516	150837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8890	-30	5	-0.34	281722160	31570	115.65	8950	9040	8870	11590	6250	8920	8923.73	2.80	-3423	9100	9010	8890	8800	8680	9055	8845	64	2670	500	6420	10	1	12843222	1142	9.03	0.86	12	0.25	984.00	10339.00	15610	20230609	-43.05	8770	20240513	1.37	12260	-27.49	20240112	8770	1.37	20240513	15610	-43.05	20230609	8770	1.37	20240513	3.07	N	216050	500	64 억	359860	N	N	0	N	N
84	20240516	140843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8910	-10	5	-0.11	228821660	25616	93.83	8950	9040	8880	11590	6250	8920	8932.76	2.80	-1744	9100	9010	8890	8800	8680	9055	8845	64	2670	500	6420	10	1	12843222	1144	9.05	0.86	12	0.20	984.00	10339.00	15610	20230609	-42.92	8770	20240513	1.60	12260	-27.32	20240112	8770	1.60	20240513	15610	-42.92	20230609	8770	1.60	20240513	3.07	N	216050	500	64 억	359860	N	N	0	N	N
85	20240516	130838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8910	-10	5	-0.11	164502040	18383	67.34	8950	9040	8890	11590	6250	8920	8948.60	2.80	-1679	9100	9010	8890	8800	8680	9055	8845	64	2670	500	6420	10	1	12843222	1144	9.05	0.86	12	0.14	984.00	10339.00	15610	20230609	-42.92	8770	20240513	1.60	12260	-27.32	20240112	8770	1.60	20240513	15610	-42.92	20230609	8770	1.60	20240513	3.07	N	216050	500	64 억	359860	N	N	0	N	N
86	20240516	120836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8890	-30	5	-0.34	133849890	14941	54.73	8950	9040	8890	11590	6250	8920	8958.56	2.80	-871	9100	9010	8890	8800	8680	9055	8845	64	2670	500	6420	10	1	12843222	1142	9.03	0.86	12	0.12	984.00	10339.00	15610	20230609	-43.05	8770	20240513	1.37	12260	-27.49	20240112	8770	1.37	20240513	15610	-43.05	20230609	8770	1.37	20240513	3.07	N	216050	500	64 억	359860	N	N	0	N	N
87	20240516	110834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8930	10	2	0.11	93001780	10359	37.95	8950	9040	8930	11590	6250	8920	8977.87	2.80	-595	9100	9010	8890	8800	8680	9055	8845	64	2670	500	6420	10	1	12843222	1147	9.08	0.86	12	0.08	984.00	10339.00	15610	20230609	-42.79	8770	20240513	1.82	12260	-27.16	20240112	8770	1.82	20240513	15610	-42.79	20230609	8770	1.82	20240513	3.07	N	216050	500	64 억	359860	N	N	0	N	N
88	20240516	100838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8970	50	2	0.56	65060670	7240	26.52	8950	9040	8950	11590	6250	8920	8986.28	2.80	875	9100	9010	8890	8800	8680	9055	8845	64	2670	500	6420	10	1	12843222	1152	9.12	0.87	12	0.06	984.00	10339.00	15610	20230609	-42.54	8770	20240513	2.28	12260	-26.84	20240112	8770	2.28	20240513	15610	-42.54	20230609	8770	2.28	20240513	3.07	N	216050	500	64 억	359860	N	N	0	N	N
89	20240516	090837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9020	100	2	1.12	24386560	2721	9.97	8950	9020	8950	11590	6250	8920	8962.35	2.80	1314	9100	9010	8890	8800	8680	9055	8845	64	2670	500	6420	10	1	12843222	1158	9.17	0.87	12	0.02	984.00	10339.00	15610	20230609	-42.22	8770	20240513	2.85	12260	-26.43	20240112	8770	2.85	20240513	15610	-42.22	20230609	8770	2.85	20240513	3.07	N	216050	500	64 억	359860	N	N	0	N	N
90	20240514	160847	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8920	120	2	1.36	241393540	27150	61.92	8770	8980	8770	11440	6160	8800	8891.11	2.74	5563	9020	8910	8840	8730	8660	8875	8695	64	2640	500	6330	10	1	12843222	1146	9.07	0.86	12	0.21	984.00	10339.00	15610	20230609	-42.86	8770	20240514	1.71	12260	-27.24	20240112	8770	1.71	20240514	15610	-42.86	20230609	8770	1.71	20240514	2.97	N	216050	500	64 억	352305	N	N	0	N	N
91	20240514	150850	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8920	120	2	1.36	220225700	24776	56.51	8770	8980	8770	11440	6160	8800	8888.67	2.74	5428	9020	8910	8840	8730	8660	8875	8695	64	2640	500	6330	10	1	12843222	1146	9.07	0.86	12	0.19	984.00	10339.00	15610	20230609	-42.86	8770	20240514	1.71	12260	-27.24	20240112	8770	1.71	20240514	15610	-42.86	20230609	8770	1.71	20240514	2.97	N	216050	500	64 억	352305	N	N	0	N	N
92	20240514	140849	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8860	60	2	0.68	189577950	21326	48.64	8770	8980	8770	11440	6160	8800	8889.52	2.74	4302	9020	8910	8840	8730	8660	8875	8695	64	2640	500	6330	10	1	12843222	1138	9.00	0.86	12	0.17	984.00	10339.00	15610	20230609	-43.24	8770	20240514	1.03	12260	-27.73	20240112	8770	1.03	20240514	15610	-43.24	20230609	8770	1.03	20240514	2.97	N	216050	500	64 억	352305	N	N	0	N	N
93	20240514	130849	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8830	30	2	0.34	164593790	18501	42.20	8770	8980	8770	11440	6160	8800	8896.48	2.74	3280	9020	8910	8840	8730	8660	8875	8695	64	2640	500	6330	10	1	12843222	1134	8.97	0.85	12	0.14	984.00	10339.00	15610	20230609	-43.43	8770	20240514	0.68	12260	-27.98	20240112	8770	0.68	20240514	15610	-43.43	20230609	8770	0.68	20240514	2.97	N	216050	500	64 억	352305	N	N	0	N	N
94	20240514	120846	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8890	90	2	1.02	140175020	15740	35.90	8770	8980	8770	11440	6160	8800	8905.66	2.74	3855	9020	8910	8840	8730	8660	8875	8695	64	2640	500	6330	10	1	12843222	1142	9.03	0.86	12	0.12	984.00	10339.00	15610	20230609	-43.05	8770	20240514	1.37	12260	-27.49	20240112	8770	1.37	20240514	15610	-43.05	20230609	8770	1.37	20240514	2.97	N	216050	500	64 억	352305	N	N	0	N	N
95	20240514	110848	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8880	80	2	0.91	126259210	14173	32.33	8770	8980	8770	11440	6160	8800	8908.43	2.74	3479	9020	8910	8840	8730	8660	8875	8695	64	2640	500	6330	10	1	12843222	1140	9.02	0.86	12	0.11	984.00	10339.00	15610	20230609	-43.11	8770	20240514	1.25	12260	-27.57	20240112	8770	1.25	20240514	15610	-43.11	20230609	8770	1.25	20240514	2.97	N	216050	500	64 억	352305	N	N	0	N	N
96	20240514	100845	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8940	140	2	1.59	92589640	10385	23.69	8770	8980	8770	11440	6160	8800	8915.71	2.74	3136	9020	8910	8840	8730	8660	8875	8695	64	2640	500	6330	10	1	12843222	1148	9.09	0.86	12	0.08	984.00	10339.00	15610	20230609	-42.73	8770	20240514	1.94	12260	-27.08	20240112	8770	1.94	20240514	15610	-42.73	20230609	8770	1.94	20240514	2.97	N	216050	500	64 억	352305	N	N	0	N	N
97	20240514	090846	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8820	20	2	0.23	10428140	1187	2.71	8770	8850	8770	11440	6160	8800	8785.29	2.74	-32	9020	8910	8840	8730	8660	8875	8695	64	2640	500	6330	10	1	12843222	1133	8.96	0.85	12	0.01	984.00	10339.00	15610	20230609	-43.50	8770	20240514	0.57	12260	-28.06	20240112	8770	0.57	20240514	15610	-43.50	20230609	8770	0.57	20240514	2.97	N	216050	500	64 억	352305	N	N	0	N	N
98	20240513	160845	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8800	-130	5	-1.46	385609140	43768	31.79	8930	8950	8770	11600	6260	8930	8810.44	2.83	-12684	9183	9056	8953	8826	8723	9005	8775	64	2670	500	6420	10	1	12843222	1130	8.94	0.85	12	0.34	984.00	10339.00	15610	20230609	-43.63	8770	20240513	0.34	12260	-28.22	20240112	8770	0.34	20240513	15610	-43.63	20230609	8770	0.34	20240513	2.95	N	216050	500	64 억	364021	N	N	9	N	N
99	20240513	150848	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8800	-130	5	-1.46	362536630	41148	29.89	8930	8950	8770	11600	6260	8930	8810.55	2.83	-11843	9183	9056	8953	8826	8723	9005	8775	64	2670	500	6420	10	1	12843222	1130	8.94	0.85	12	0.32	984.00	10339.00	15610	20230609	-43.63	8770	20240513	0.34	12260	-28.22	20240112	8770	0.34	20240513	15610	-43.63	20230609	8770	0.34	20240513	2.95	N	216050	500	64 억	364021	N	N	9	N	N
100	20240513	140847	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8780	-150	5	-1.68	311309620	35315	25.65	8930	8950	8770	11600	6260	8930	8815.22	2.83	-8762	9183	9056	8953	8826	8723	9005	8775	64	2670	500	6420	10	1	12843222	1128	8.92	0.85	12	0.27	984.00	10339.00	15610	20230609	-43.75	8770	20240513	0.11	12260	-28.38	20240112	8770	0.11	20240513	15610	-43.75	20230609	8770	0.11	20240513	2.95	N	216050	500	64 억	364021	N	N	9	N	N
101	20240513	130841	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8810	-120	5	-1.34	245053150	27776	20.17	8930	8950	8790	11600	6260	8930	8822.48	2.83	-6800	9183	9056	8953	8826	8723	9005	8775	64	2670	500	6420	10	1	12843222	1131	8.95	0.85	12	0.22	984.00	10339.00	15610	20230609	-43.56	8790	20240513	0.23	12260	-28.14	20240112	8790	0.23	20240513	15610	-43.56	20230609	8790	0.23	20240513	2.95	N	216050	500	64 억	364021	N	N	9	N	N
102	20240513	120845	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8810	-120	5	-1.34	211516550	23967	17.41	8930	8950	8790	11600	6260	8930	8825.32	2.83	-6181	9183	9056	8953	8826	8723	9005	8775	64	2670	500	6420	10	1	12843222	1131	8.95	0.85	12	0.19	984.00	10339.00	15610	20230609	-43.56	8790	20240513	0.23	12260	-28.14	20240112	8790	0.23	20240513	15610	-43.56	20230609	8790	0.23	20240513	2.95	N	216050	500	64 억	364021	N	N	9	N	N
103	20240513	110844	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8800	-130	5	-1.46	177383090	20093	14.59	8930	8950	8790	11600	6260	8930	8828.10	2.83	-5563	9183	9056	8953	8826	8723	9005	8775	64	2670	500	6420	10	1	12843222	1130	8.94	0.85	12	0.16	984.00	10339.00	15610	20230609	-43.63	8790	20240513	0.11	12260	-28.22	20240112	8790	0.11	20240513	15610	-43.63	20230609	8790	0.11	20240513	2.95	N	216050	500	64 억	364021	N	N	9	N	N
104	20240513	100844	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8860	-70	5	-0.78	78948710	8921	6.48	8930	8950	8820	11600	6260	8930	8849.76	2.83	-2694	9183	9056	8953	8826	8723	9005	8775	64	2670	500	6420	10	1	12843222	1138	9.00	0.86	12	0.07	984.00	10339.00	15610	20230609	-43.24	8820	20240513	0.45	12260	-27.73	20240112	8820	0.45	20240513	15610	-43.24	20230609	8820	0.45	20240513	2.95	N	216050	500	64 억	364021	N	N	9	N	N
105	20240513	090847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8880	-50	5	-0.56	16631390	1871	1.36	8930	8950	8870	11600	6260	8930	8889.04	2.83	-744	9183	9056	8953	8826	8723	9005	8775	64	2670	500	6420	10	1	12843222	1140	9.02	0.86	12	0.01	984.00	10339.00	15610	20230609	-43.11	8850	20240510	0.34	12260	-27.57	20240112	8850	0.34	20240510	15610	-43.11	20230609	8850	0.34	20240510	2.95	N	216050	500	64 억	364021	N	N	9	N	N
106	20240510	160820	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8930	-70	5	-0.78	1230537730	137677	199.03	9080	9080	8850	11700	6300	9000	8937.86	2.94	-12376	9160	9080	9020	8940	8880	9050	8910	64	2700	500	6480	10	1	12843222	1147	9.08	0.86	12	1.07	984.00	10339.00	15610	20230609	-42.79	8850	20240510	0.90	12260	-27.16	20240112	8850	0.90	20240510	15610	-42.79	20230609	8850	0.90	20240510	2.90	N	216050	500	64 억	376967	N	N	9	N	N
107	20240510	150828	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8870	-130	5	-1.44	1089179160	121734	175.98	9080	9080	8860	11700	6300	9000	8947.21	2.94	-15447	9160	9080	9020	8940	8880	9050	8910	64	2700	500	6480	10	1	12843222	1139	9.01	0.86	12	0.95	984.00	10339.00	15610	20230609	-43.18	8860	20240510	0.11	12260	-27.65	20240112	8860	0.11	20240510	15610	-43.18	20230609	8860	0.11	20240510	2.90	N	216050	500	64 억	376967	N	N	8	N	N
108	20240510	140830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8930	-70	5	-0.78	691151570	76969	111.27	9080	9080	8920	11700	6300	9000	8979.61	2.94	-16692	9160	9080	9020	8940	8880	9050	8910	64	2700	500	6480	10	1	12843222	1147	9.08	0.86	12	0.60	984.00	10339.00	15610	20230609	-42.79	8900	20240419	0.34	12260	-27.16	20240112	8900	0.34	20240419	15610	-42.79	20230609	8900	0.34	20240419	2.90	N	216050	500	64 억	376967	N	N	8	N	N
109	20240510	130822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	-10	5	-0.11	350367630	38950	56.31	9080	9080	8970	11700	6300	9000	8995.32	2.94	-2253	9160	9080	9020	8940	8880	9050	8910	64	2700	500	6480	10	1	12843222	1155	9.14	0.87	12	0.30	984.00	10339.00	15610	20230609	-42.41	8900	20240419	1.01	12260	-26.67	20240112	8900	1.01	20240419	15610	-42.41	20230609	8900	1.01	20240419	2.90	N	216050	500	64 억	376967	N	N	8	N	N
110	20240510	120817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	-10	5	-0.11	341320720	37944	54.85	9080	9080	8970	11700	6300	9000	8995.38	2.94	-2138	9160	9080	9020	8940	8880	9050	8910	64	2700	500	6480	10	1	12843222	1155	9.14	0.87	12	0.30	984.00	10339.00	15610	20230609	-42.41	8900	20240419	1.01	12260	-26.67	20240112	8900	1.01	20240419	15610	-42.41	20230609	8900	1.01	20240419	2.90	N	216050	500	64 억	376967	N	N	8	N	N
111	20240510	110821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	-10	5	-0.11	326882550	36338	52.53	9080	9080	8970	11700	6300	9000	8995.61	2.94	-1959	9160	9080	9020	8940	8880	9050	8910	64	2700	500	6480	10	1	12843222	1155	9.14	0.87	12	0.28	984.00	10339.00	15610	20230609	-42.41	8900	20240419	1.01	12260	-26.67	20240112	8900	1.01	20240419	15610	-42.41	20230609	8900	1.01	20240419	2.90	N	216050	500	64 억	376967	N	N	8	N	N
112	20240510	100820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9000	0	3	0.00	230407540	25606	37.02	9080	9080	8970	11700	6300	9000	8998.19	2.94	-1200	9160	9080	9020	8940	8880	9050	8910	64	2700	500	6480	10	1	12843222	1156	9.15	0.87	12	0.20	984.00	10339.00	15610	20230609	-42.34	8900	20240419	1.12	12260	-26.59	20240112	8900	1.12	20240419	15610	-42.34	20230609	8900	1.12	20240419	2.90	N	216050	500	64 억	376967	N	N	8	N	N
113	20240510	090823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9050	50	2	0.56	8034200	890	1.29	9080	9080	9010	11700	6300	9000	9027.19	2.94	-247	9160	9080	9020	8940	8880	9050	8910	64	2700	500	6480	10	1	12843222	1162	9.20	0.88	12	0.01	984.00	10339.00	15610	20230609	-42.02	8900	20240419	1.69	12260	-26.18	20240112	8900	1.69	20240419	15610	-42.02	20230609	8900	1.69	20240419	2.90	N	216050	500	64 억	376967	N	N	8	N	N
114	20240509	160838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9000	-50	5	-0.55	621250030	68960	84.87	9070	9100	8960	11760	6340	9050	9008.85	3.09	-18857	9210	9130	9080	9000	8950	9115	8985	64	2710	500	6510	10	1	12843222	1156	9.15	0.87	12	0.54	984.00	10339.00	15610	20230609	-42.34	8900	20240419	1.12	12260	-26.59	20240112	8900	1.12	20240419	15610	-42.34	20230609	8900	1.12	20240419	2.81	N	216050	500	64 억	396680	N	N	8	N	N
115	20240509	150838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8980	-70	5	-0.77	580720610	64449	79.32	9070	9100	8960	11760	6340	9050	9010.54	3.09	-18156	9210	9130	9080	9000	8950	9115	8985	64	2710	500	6510	10	1	12843222	1153	9.13	0.87	12	0.50	984.00	10339.00	15610	20230609	-42.47	8900	20240419	0.90	12260	-26.75	20240112	8900	0.90	20240419	15610	-42.47	20230609	8900	0.90	20240419	2.81	N	216050	500	64 억	396680	N	N	3	N	N
116	20240509	140746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	-60	5	-0.66	456056140	50582	62.25	9070	9100	8960	11760	6340	9050	9016.17	3.09	-15452	9210	9130	9080	9000	8950	9115	8985	64	2710	500	6510	10	1	12843222	1155	9.14	0.87	12	0.39	984.00	10339.00	15610	20230609	-42.41	8900	20240419	1.01	12260	-26.67	20240112	8900	1.01	20240419	15610	-42.41	20230609	8900	1.01	20240419	2.81	N	216050	500	64 억	396680	N	N	3	N	N
117	20240509	130822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9000	-50	5	-0.55	415009520	46026	56.65	9070	9100	8960	11760	6340	9050	9016.85	3.09	-13253	9210	9130	9080	9000	8950	9115	8985	64	2710	500	6510	10	1	12843222	1156	9.15	0.87	12	0.36	984.00	10339.00	15610	20230609	-42.34	8900	20240419	1.12	12260	-26.59	20240112	8900	1.12	20240419	15610	-42.34	20230609	8900	1.12	20240419	2.81	N	216050	500	64 억	396680	N	N	3	N	N
118	20240509	120823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9020	-30	5	-0.33	359726010	39894	49.10	9070	9100	8960	11760	6340	9050	9017.05	3.09	-13046	9210	9130	9080	9000	8950	9115	8985	64	2710	500	6510	10	1	12843222	1158	9.17	0.87	12	0.31	984.00	10339.00	15610	20230609	-42.22	8900	20240419	1.35	12260	-26.43	20240112	8900	1.35	20240419	15610	-42.22	20230609	8900	1.35	20240419	2.81	N	216050	500	64 억	396680	N	N	3	N	N
119	20240509	110810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	-60	5	-0.66	305211450	33860	41.67	9070	9100	8960	11760	6340	9050	9013.92	3.09	-13029	9210	9130	9080	9000	8950	9115	8985	64	2710	500	6510	10	1	12843222	1155	9.14	0.87	12	0.26	984.00	10339.00	15610	20230609	-42.41	8900	20240419	1.01	12260	-26.67	20240112	8900	1.01	20240419	15610	-42.41	20230609	8900	1.01	20240419	2.81	N	216050	500	64 억	396680	N	N	3	N	N
120	20240509	100814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9060	10	2	0.11	70726180	7810	9.61	9070	9100	9040	11760	6340	9050	9055.85	3.09	-756	9210	9130	9080	9000	8950	9115	8985	64	2710	500	6510	10	1	12843222	1164	9.21	0.88	12	0.06	984.00	10339.00	15610	20230609	-41.96	8900	20240419	1.80	12260	-26.10	20240112	8900	1.80	20240419	15610	-41.96	20230609	8900	1.80	20240419	2.81	N	216050	500	64 억	396680	N	N	3	N	N
121	20240509	090810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9080	30	2	0.33	7680770	846	1.04	9070	9100	9060	11760	6340	9050	9078.92	3.09	-35	9210	9130	9080	9000	8950	9115	8985	64	2710	500	6510	10	1	12843222	1166	9.23	0.88	12	0.01	984.00	10339.00	15610	20230609	-41.83	8900	20240419	2.02	12260	-25.94	20240112	8900	2.02	20240419	15610	-41.83	20230609	8900	2.02	20240419	2.81	N	216050	500	64 억	396680	N	N	3	N	N
122	20240508	160804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9050	0	3	0.00	735022330	81251	68.87	9050	9160	9030	11760	6340	9050	9046.31	2.91	23353	9410	9230	9120	8940	8830	9175	8885	64	2710	500	6510	10	1	12843222	1162	9.20	0.88	12	0.63	984.00	10339.00	15610	20230609	-42.02	8900	20240419	1.69	12260	-26.18	20240112	8900	1.69	20240419	15610	-42.02	20230609	8900	1.69	20240419	2.89	N	216050	500	64 억	373322	N	N	3	N	N
123	20240508	150810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9040	-10	5	-0.11	631750750	69829	59.19	9050	9160	9030	11760	6340	9050	9047.11	2.91	21248	9410	9230	9120	8940	8830	9175	8885	64	2710	500	6510	10	1	12843222	1161	9.19	0.87	12	0.54	984.00	10339.00	15610	20230609	-42.09	8900	20240419	1.57	12260	-26.26	20240112	8900	1.57	20240419	15610	-42.09	20230609	8900	1.57	20240419	2.89	N	216050	500	64 억	373322	N	N	1	N	N
124	20240508	140803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9040	-10	5	-0.11	329676910	36411	30.86	9050	9160	9040	11760	6340	9050	9054.32	2.91	3885	9410	9230	9120	8940	8830	9175	8885	64	2710	500	6510	10	1	12843222	1161	9.19	0.87	12	0.28	984.00	10339.00	15610	20230609	-42.09	8900	20240419	1.57	12260	-26.26	20240112	8900	1.57	20240419	15610	-42.09	20230609	8900	1.57	20240419	2.89	N	216050	500	64 억	373322	N	N	1	N	N
125	20240508	130801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9060	10	2	0.11	167317270	18458	15.65	9050	9160	9040	11760	6340	9050	9064.76	2.91	-1578	9410	9230	9120	8940	8830	9175	8885	64	2710	500	6510	10	1	12843222	1164	9.21	0.88	12	0.14	984.00	10339.00	15610	20230609	-41.96	8900	20240419	1.80	12260	-26.10	20240112	8900	1.80	20240419	15610	-41.96	20230609	8900	1.80	20240419	2.89	N	216050	500	64 억	373322	N	N	1	N	N
126	20240508	120800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9060	10	2	0.11	157570060	17383	14.73	9050	9160	9040	11760	6340	9050	9064.61	2.91	-1429	9410	9230	9120	8940	8830	9175	8885	64	2710	500	6510	10	1	12843222	1164	9.21	0.88	12	0.14	984.00	10339.00	15610	20230609	-41.96	8900	20240419	1.80	12260	-26.10	20240112	8900	1.80	20240419	15610	-41.96	20230609	8900	1.80	20240419	2.89	N	216050	500	64 억	373322	N	N	1	N	N
127	20240508	110840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9050	0	3	0.00	116782700	12878	10.92	9050	9160	9040	11760	6340	9050	9068.39	2.91	-1929	9410	9230	9120	8940	8830	9175	8885	64	2710	500	6510	10	1	12843222	1162	9.20	0.88	12	0.10	984.00	10339.00	15610	20230609	-42.02	8900	20240419	1.69	12260	-26.18	20240112	8900	1.69	20240419	15610	-42.02	20230609	8900	1.69	20240419	2.89	N	216050	500	64 억	373322	N	N	1	N	N
128	20240508	100810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9080	30	2	0.33	59936130	6600	5.59	9050	9160	9050	11760	6340	9050	9081.23	2.91	-653	9410	9230	9120	8940	8830	9175	8885	64	2710	500	6510	10	1	12843222	1166	9.23	0.88	12	0.05	984.00	10339.00	15610	20230609	-41.83	8900	20240419	2.02	12260	-25.94	20240112	8900	2.02	20240419	15610	-41.83	20230609	8900	2.02	20240419	2.89	N	216050	500	64 억	373322	N	N	1	N	N
129	20240508	090813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9100	50	2	0.55	9827620	1083	0.92	9050	9160	9050	11760	6340	9050	9074.44	2.91	-188	9410	9230	9120	8940	8830	9175	8885	64	2710	500	6510	10	1	12843222	1169	9.25	0.88	12	0.01	984.00	10339.00	15610	20230609	-41.70	8900	20240419	2.25	12260	-25.77	20240112	8900	2.25	20240419	15610	-41.70	20230609	8900	2.25	20240419	2.89	N	216050	500	64 억	373322	N	N	1	N	N
130	20240503	160827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9310	-130	5	-1.38	272511870	29140	79.75	9440	9440	9270	12270	6610	9440	9352.91	2.95	-3591	9600	9520	9380	9300	9160	9560	9340	64	2830	500	6790	10	1	12843222	1196	9.46	0.90	12	0.23	984.00	10339.00	15610	20230609	-40.36	8900	20240419	4.61	12260	-24.06	20240112	8900	4.61	20240419	15610	-40.36	20230609	8900	4.61	20240419	2.89	N	216050	500	64 억	378552	N	N	0	N	N
131	20240503	150827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9330	-110	5	-1.17	253040490	27051	74.03	9440	9440	9270	12270	6610	9440	9354.20	2.95	-2891	9600	9520	9380	9300	9160	9560	9340	64	2830	500	6790	10	1	12843222	1198	9.48	0.90	12	0.21	984.00	10339.00	15610	20230609	-40.23	8900	20240419	4.83	12260	-23.90	20240112	8900	4.83	20240419	15610	-40.23	20230609	8900	4.83	20240419	2.89	N	216050	500	64 억	378552	N	N	0	N	N
132	20240503	140828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	-90	5	-0.95	211513010	22611	61.88	9440	9440	9270	12270	6610	9440	9354.43	2.95	-2223	9600	9520	9380	9300	9160	9560	9340	64	2830	500	6790	10	1	12843222	1201	9.50	0.90	12	0.18	984.00	10339.00	15610	20230609	-40.10	8900	20240419	5.06	12260	-23.74	20240112	8900	5.06	20240419	15610	-40.10	20230609	8900	5.06	20240419	2.89	N	216050	500	64 억	378552	N	N	0	N	N
133	20240503	130828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	-90	5	-0.95	186949620	19987	54.70	9440	9440	9270	12270	6610	9440	9353.56	2.95	-2066	9600	9520	9380	9300	9160	9560	9340	64	2830	500	6790	10	1	12843222	1201	9.50	0.90	12	0.16	984.00	10339.00	15610	20230609	-40.10	8900	20240419	5.06	12260	-23.74	20240112	8900	5.06	20240419	15610	-40.10	20230609	8900	5.06	20240419	2.89	N	216050	500	64 억	378552	N	N	0	N	N
134	20240503	120826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9290	-150	5	-1.59	159494440	17040	46.63	9440	9440	9270	12270	6610	9440	9360.00	2.95	-1349	9600	9520	9380	9300	9160	9560	9340	64	2830	500	6790	10	1	12843222	1193	9.44	0.90	12	0.13	984.00	10339.00	15610	20230609	-40.49	8900	20240419	4.38	12260	-24.23	20240112	8900	4.38	20240419	15610	-40.49	20230609	8900	4.38	20240419	2.89	N	216050	500	64 억	378552	N	N	0	N	N
135	20240503	110824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9330	-110	5	-1.17	141866650	15143	41.44	9440	9440	9300	12270	6610	9440	9368.46	2.95	-280	9600	9520	9380	9300	9160	9560	9340	64	2830	500	6790	10	1	12843222	1198	9.48	0.90	12	0.12	984.00	10339.00	15610	20230609	-40.23	8900	20240419	4.83	12260	-23.90	20240112	8900	4.83	20240419	15610	-40.23	20230609	8900	4.83	20240419	2.89	N	216050	500	64 억	378552	N	N	0	N	N
136	20240503	100822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9400	-40	5	-0.42	82004680	8735	23.90	9440	9440	9360	12270	6610	9440	9388.06	2.95	15	9600	9520	9380	9300	9160	9560	9340	64	2830	500	6790	10	1	12843222	1207	9.55	0.91	12	0.07	984.00	10339.00	15610	20230609	-39.78	8900	20240419	5.62	12260	-23.33	20240112	8900	5.62	20240419	15610	-39.78	20230609	8900	5.62	20240419	2.89	N	216050	500	64 억	378552	N	N	0	N	N
137	20240503	090820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9410	-30	5	-0.32	28586590	3043	8.33	9440	9440	9370	12270	6610	9440	9394.21	2.95	-95	9600	9520	9380	9300	9160	9560	9340	64	2830	500	6790	10	1	12843222	1209	9.56	0.91	12	0.02	984.00	10339.00	15610	20230609	-39.72	8900	20240419	5.73	12260	-23.25	20240112	8900	5.73	20240419	15610	-39.72	20230609	8900	5.73	20240419	2.89	N	216050	500	64 억	378552	N	N	0	N	N
138	20240502	160813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9440	150	2	1.61	337936500	36040	184.61	9260	9460	9240	12070	6510	9290	9376.69	2.96	-1601	9390	9340	9280	9230	9170	9310	9200	64	2780	500	6680	10	1	12843222	1212	9.59	0.91	12	0.28	984.00	10339.00	15610	20230609	-39.53	8900	20240419	6.07	12260	-23.00	20240112	8900	6.07	20240419	15610	-39.53	20230609	8900	6.07	20240419	2.89	N	216050	500	64 억	380491	N	N	3	N	N
139	20240502	150819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9390	100	2	1.08	312074260	33293	170.54	9260	9460	9240	12070	6510	9290	9373.57	2.96	-1391	9390	9340	9280	9230	9170	9310	9200	64	2780	500	6680	10	1	12843222	1206	9.54	0.91	12	0.26	984.00	10339.00	15610	20230609	-39.85	8900	20240419	5.51	12260	-23.41	20240112	8900	5.51	20240419	15610	-39.85	20230609	8900	5.51	20240419	2.89	N	216050	500	64 억	380491	N	N	3	N	N
140	20240502	140815	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9400	110	2	1.18	291834700	31134	159.48	9260	9460	9240	12070	6510	9290	9373.50	2.96	-1327	9390	9340	9280	9230	9170	9310	9200	64	2780	500	6680	10	1	12843222	1207	9.55	0.91	12	0.24	984.00	10339.00	15610	20230609	-39.78	8900	20240419	5.62	12260	-23.33	20240112	8900	5.62	20240419	15610	-39.78	20230609	8900	5.62	20240419	2.89	N	216050	500	64 억	380491	N	N	3	N	N
141	20240502	130812	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9430	140	2	1.51	264217370	28202	144.46	9260	9460	9240	12070	6510	9290	9368.75	2.96	-1321	9390	9340	9280	9230	9170	9310	9200	64	2780	500	6680	10	1	12843222	1211	9.58	0.91	12	0.22	984.00	10339.00	15610	20230609	-39.59	8900	20240419	5.96	12260	-23.08	20240112	8900	5.96	20240419	15610	-39.59	20230609	8900	5.96	20240419	2.89	N	216050	500	64 억	380491	N	N	3	N	N
142	20240502	120810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9430	140	2	1.51	248691360	26556	136.03	9260	9460	9240	12070	6510	9290	9364.79	2.96	-621	9390	9340	9280	9230	9170	9310	9200	64	2780	500	6680	10	1	12843222	1211	9.58	0.91	12	0.21	984.00	10339.00	15610	20230609	-39.59	8900	20240419	5.96	12260	-23.08	20240112	8900	5.96	20240419	15610	-39.59	20230609	8900	5.96	20240419	2.89	N	216050	500	64 억	380491	N	N	3	N	N
143	20240502	110809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9360	70	2	0.75	108372620	11649	59.67	9260	9400	9240	12070	6510	9290	9303.17	2.96	-842	9390	9340	9280	9230	9170	9310	9200	64	2780	500	6680	10	1	12843222	1202	9.51	0.91	12	0.09	984.00	10339.00	15610	20230609	-40.04	8900	20240419	5.17	12260	-23.65	20240112	8900	5.17	20240419	15610	-40.04	20230609	8900	5.17	20240419	2.89	N	216050	500	64 억	380491	N	N	3	N	N
144	20240502	100808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9300	10	2	0.11	48558510	5220	26.74	9260	9400	9250	12070	6510	9290	9302.40	2.96	-154	9390	9340	9280	9230	9170	9310	9200	64	2780	500	6680	10	1	12843222	1194	9.45	0.90	12	0.04	984.00	10339.00	15610	20230609	-40.42	8900	20240419	4.49	12260	-24.14	20240112	8900	4.49	20240419	15610	-40.42	20230609	8900	4.49	20240419	2.89	N	216050	500	64 억	380491	N	N	3	N	N
145	20240502	090807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	60	2	0.65	15055080	1625	8.32	9260	9350	9250	12070	6510	9290	9264.66	2.96	160	9390	9340	9280	9230	9170	9310	9200	64	2780	500	6680	10	1	12843222	1201	9.50	0.90	12	0.01	984.00	10339.00	15610	20230609	-40.10	8900	20240419	5.06	12260	-23.74	20240112	8900	5.06	20240419	15610	-40.10	20230609	8900	5.06	20240419	2.89	N	216050	500	64 억	380491	N	N	3	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History