KissMeData/037440/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240531	160450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	10	2	0.16	230749840	37689	58.83	6070	6170	6070	7980	4300	6140	6122.44	3.00	1360	6340	6240	6190	6090	6040	6215	6065	70	1840	500	4420	10	1	13922475	856	13.85	1.07	12	0.27	444.00	5724.00	10560	20231025	-41.76	5990	20240527	2.67	7980	-22.93	20240110	5990	2.67	20240527	10560	-41.76	20231025	5990	2.67	20240527	6.03	N	037440	500	69 억	417176	N	N	N	N
3	20240531	150448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6160	20	2	0.33	209588450	34241	53.45	6070	6160	6070	7980	4300	6140	6120.98	3.00	2417	6340	6240	6190	6090	6040	6215	6065	70	1840	500	4420	10	1	13922475	858	13.87	1.08	12	0.25	444.00	5724.00	10560	20231025	-41.67	5990	20240527	2.84	7980	-22.81	20240110	5990	2.84	20240527	10560	-41.67	20231025	5990	2.84	20240527	6.03	N	037440	500	69 억	417176	N	N	N	N
4	20240531	140450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6160	20	2	0.33	185760690	30351	47.38	6070	6160	6070	7980	4300	6140	6120.41	3.00	1490	6340	6240	6190	6090	6040	6215	6065	70	1840	500	4420	10	1	13922475	858	13.87	1.08	12	0.22	444.00	5724.00	10560	20231025	-41.67	5990	20240527	2.84	7980	-22.81	20240110	5990	2.84	20240527	10560	-41.67	20231025	5990	2.84	20240527	6.03	N	037440	500	69 억	417176	N	N	N	N
5	20240531	130452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6120	-20	5	-0.33	167189890	27328	42.66	6070	6160	6070	7980	4300	6140	6117.90	3.00	1428	6340	6240	6190	6090	6040	6215	6065	70	1840	500	4420	10	1	13922475	852	13.78	1.07	12	0.20	444.00	5724.00	10560	20231025	-42.05	5990	20240527	2.17	7980	-23.31	20240110	5990	2.17	20240527	10560	-42.05	20231025	5990	2.17	20240527	6.03	N	037440	500	69 억	417176	N	N	N	N
6	20240531	120453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6140	0	3	0.00	135378460	22138	34.56	6070	6160	6070	7980	4300	6140	6115.21	3.00	716	6340	6240	6190	6090	6040	6215	6065	70	1840	500	4420	10	1	13922475	855	13.83	1.07	12	0.16	444.00	5724.00	10560	20231025	-41.86	5990	20240527	2.50	7980	-23.06	20240110	5990	2.50	20240527	10560	-41.86	20231025	5990	2.50	20240527	6.03	N	037440	500	69 억	417176	N	N	N	N
7	20240531	110450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6120	-20	5	-0.33	110795650	18130	28.30	6070	6160	6070	7980	4300	6140	6111.18	3.00	1569	6340	6240	6190	6090	6040	6215	6065	70	1840	500	4420	10	1	13922475	852	13.78	1.07	12	0.13	444.00	5724.00	10560	20231025	-42.05	5990	20240527	2.17	7980	-23.31	20240110	5990	2.17	20240527	10560	-42.05	20231025	5990	2.17	20240527	6.03	N	037440	500	69 억	417176	N	N	N	N
8	20240531	100452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6160	20	2	0.33	79301700	12996	20.29	6070	6160	6070	7980	4300	6140	6102.01	3.00	2598	6340	6240	6190	6090	6040	6215	6065	70	1840	500	4420	10	1	13922475	858	13.87	1.08	12	0.09	444.00	5724.00	10560	20231025	-41.67	5990	20240527	2.84	7980	-22.81	20240110	5990	2.84	20240527	10560	-41.67	20231025	5990	2.84	20240527	6.03	N	037440	500	69 억	417176	N	N	N	N
9	20240531	090448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6120	-20	5	-0.33	34545770	5690	8.88	6070	6130	6070	7980	4300	6140	6071.31	3.00	1442	6340	6240	6190	6090	6040	6215	6065	70	1840	500	4420	10	1	13922475	852	13.78	1.07	12	0.04	444.00	5724.00	10560	20231025	-42.05	5990	20240527	2.17	7980	-23.31	20240110	5990	2.17	20240527	10560	-42.05	20231025	5990	2.17	20240527	6.03	N	037440	500	69 억	417176	N	N	N	N
10	20240530	160447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6140	-160	5	-2.54	385189810	62290	65.10	6220	6290	6140	8190	4410	6300	6183.67	3.06	-8459	6460	6380	6310	6230	6160	6345	6195	70	1890	500	4530	10	1	13922475	855	13.83	1.07	12	0.45	444.00	5724.00	10560	20231025	-41.86	5990	20240527	2.50	7980	-23.06	20240110	5990	2.50	20240527	10560	-41.86	20231025	5990	2.50	20240527	6.17	N	037440	500	69 억	425417	N	N	N	N
11	20240530	150448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	-150	5	-2.38	355106700	57398	59.99	6220	6290	6140	8190	4410	6300	6186.55	3.06	-8815	6460	6380	6310	6230	6160	6345	6195	70	1890	500	4530	10	1	13922475	856	13.85	1.07	12	0.41	444.00	5724.00	10560	20231025	-41.76	5990	20240527	2.67	7980	-22.93	20240110	5990	2.67	20240527	10560	-41.76	20231025	5990	2.67	20240527	6.17	N	037440	500	69 억	425417	N	N	N	N
12	20240530	140449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6160	-140	5	-2.22	310434890	50150	52.41	6220	6290	6140	8190	4410	6300	6189.91	3.06	-8285	6460	6380	6310	6230	6160	6345	6195	70	1890	500	4530	10	1	13922475	858	13.87	1.08	12	0.36	444.00	5724.00	10560	20231025	-41.67	5990	20240527	2.84	7980	-22.81	20240110	5990	2.84	20240527	10560	-41.67	20231025	5990	2.84	20240527	6.17	N	037440	500	69 억	425417	N	N	N	N
13	20240530	130449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	-90	5	-1.43	271942830	43906	45.89	6220	6290	6140	8190	4410	6300	6193.51	3.06	-8680	6460	6380	6310	6230	6160	6345	6195	70	1890	500	4530	10	1	13922475	865	13.99	1.08	12	0.32	444.00	5724.00	10560	20231025	-41.19	5990	20240527	3.67	7980	-22.18	20240110	5990	3.67	20240527	10560	-41.19	20231025	5990	3.67	20240527	6.17	N	037440	500	69 억	425417	N	N	N	N
14	20240530	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6170	-130	5	-2.06	217386980	35102	36.68	6220	6290	6140	8190	4410	6300	6192.70	3.06	-4937	6460	6380	6310	6230	6160	6345	6195	70	1890	500	4530	10	1	13922475	859	13.90	1.08	12	0.25	444.00	5724.00	10560	20231025	-41.57	5990	20240527	3.01	7980	-22.68	20240110	5990	3.01	20240527	10560	-41.57	20231025	5990	3.01	20240527	6.17	N	037440	500	69 억	425417	N	N	N	N
15	20240530	110448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	-150	5	-2.38	182350640	29414	30.74	6220	6290	6140	8190	4410	6300	6199.11	3.06	-2650	6460	6380	6310	6230	6160	6345	6195	70	1890	500	4530	10	1	13922475	856	13.85	1.07	12	0.21	444.00	5724.00	10560	20231025	-41.76	5990	20240527	2.67	7980	-22.93	20240110	5990	2.67	20240527	10560	-41.76	20231025	5990	2.67	20240527	6.17	N	037440	500	69 억	425417	N	N	N	N
16	20240530	100450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-120	5	-1.90	134977940	21732	22.71	6220	6290	6140	8190	4410	6300	6210.61	3.06	-2848	6460	6380	6310	6230	6160	6345	6195	70	1890	500	4530	10	1	13922475	860	13.92	1.08	12	0.16	444.00	5724.00	10560	20231025	-41.48	5990	20240527	3.17	7980	-22.56	20240110	5990	3.17	20240527	10560	-41.48	20231025	5990	3.17	20240527	6.17	N	037440	500	69 억	425417	N	N	N	N
17	20240530	090449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	-70	5	-1.11	48241800	7789	8.14	6220	6240	6140	8190	4410	6300	6192.20	3.06	-1012	6460	6380	6310	6230	6160	6345	6195	70	1890	500	4530	10	1	13922475	867	14.03	1.09	12	0.06	444.00	5724.00	10560	20231025	-41.00	5990	20240527	4.01	7980	-21.93	20240110	5990	4.01	20240527	10560	-41.00	20231025	5990	4.01	20240527	6.17	N	037440	500	69 억	425417	N	N	N	N
18	20240529	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-20	5	-0.32	456165430	72285	21.59	6330	6390	6240	8210	4430	6320	6310.68	3.04	1992	6820	6570	6340	6090	5860	6695	6215	70	1890	500	4550	10	1	13922475	877	14.19	1.10	12	0.52	444.00	5724.00	10560	20231025	-40.34	5990	20240527	5.18	7980	-21.05	20240110	5990	5.18	20240527	10560	-40.34	20231025	5990	5.18	20240527	6.12	N	037440	500	69 억	423656	N	N	N	N
19	20240529	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-20	5	-0.32	441561560	69964	20.90	6330	6390	6240	8210	4430	6320	6311.27	3.04	1811	6820	6570	6340	6090	5860	6695	6215	70	1890	500	4550	10	1	13922475	877	14.19	1.10	12	0.50	444.00	5724.00	10560	20231025	-40.34	5990	20240527	5.18	7980	-21.05	20240110	5990	5.18	20240527	10560	-40.34	20231025	5990	5.18	20240527	6.12	N	037440	500	69 억	423656	N	N	N	N
20	20240529	140446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	10	2	0.16	340035840	53841	16.08	6330	6390	6260	8210	4430	6320	6315.56	3.04	-589	6820	6570	6340	6090	5860	6695	6215	70	1890	500	4550	10	1	13922475	881	14.26	1.11	12	0.39	444.00	5724.00	10560	20231025	-40.06	5990	20240527	5.68	7980	-20.68	20240110	5990	5.68	20240527	10560	-40.06	20231025	5990	5.68	20240527	6.12	N	037440	500	69 억	423656	N	N	N	N
21	20240529	130445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-20	5	-0.32	309788070	49054	14.65	6330	6390	6260	8210	4430	6320	6315.25	3.04	-1108	6820	6570	6340	6090	5860	6695	6215	70	1890	500	4550	10	1	13922475	877	14.19	1.10	12	0.35	444.00	5724.00	10560	20231025	-40.34	5990	20240527	5.18	7980	-21.05	20240110	5990	5.18	20240527	10560	-40.34	20231025	5990	5.18	20240527	6.12	N	037440	500	69 억	423656	N	N	N	N
22	20240529	120448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	0	3	0.00	267506940	42327	12.64	6330	6390	6260	8210	4430	6320	6320.01	3.04	-2769	6820	6570	6340	6090	5860	6695	6215	70	1890	500	4550	10	1	13922475	880	14.23	1.10	12	0.30	444.00	5724.00	10560	20231025	-40.15	5990	20240527	5.51	7980	-20.80	20240110	5990	5.51	20240527	10560	-40.15	20231025	5990	5.51	20240527	6.12	N	037440	500	69 억	423656	N	N	N	N
23	20240529	110445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	0	3	0.00	218303370	34529	10.31	6330	6390	6260	8210	4430	6320	6322.32	3.04	-5543	6820	6570	6340	6090	5860	6695	6215	70	1890	500	4550	10	1	13922475	880	14.23	1.10	12	0.25	444.00	5724.00	10560	20231025	-40.15	5990	20240527	5.51	7980	-20.80	20240110	5990	5.51	20240527	10560	-40.15	20231025	5990	5.51	20240527	6.12	N	037440	500	69 억	423656	N	N	N	N
24	20240529	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-30	5	-0.47	182692390	28884	8.63	6330	6390	6260	8210	4430	6320	6325.04	3.04	-5651	6820	6570	6340	6090	5860	6695	6215	70	1890	500	4550	10	1	13922475	876	14.17	1.10	12	0.21	444.00	5724.00	10560	20231025	-40.44	5990	20240527	5.01	7980	-21.18	20240110	5990	5.01	20240527	10560	-40.44	20231025	5990	5.01	20240527	6.12	N	037440	500	69 억	423656	N	N	N	N
25	20240529	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	40	2	0.63	29827530	4710	1.41	6330	6360	6320	8210	4430	6320	6332.81	3.04	-519	6820	6570	6340	6090	5860	6695	6215	70	1890	500	4550	10	1	13922475	885	14.32	1.11	12	0.03	444.00	5724.00	10560	20231025	-39.77	5990	20240527	6.18	7980	-20.30	20240110	5990	6.18	20240527	10560	-39.77	20231025	5990	6.18	20240527	6.12	N	037440	500	69 억	423656	N	N	N	N
26	20240528	160442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	210	2	3.44	2126621230	332666	355.64	6110	6590	6110	7940	4280	6110	6392.76	2.81	32363	6230	6170	6080	6020	5930	6200	6050	70	1830	500	4390	10	1	13922475	880	14.23	1.10	12	2.39	444.00	5724.00	10560	20231025	-40.15	5990	20240527	5.51	7980	-20.80	20240110	5990	5.51	20240527	10560	-40.15	20231025	5990	5.51	20240527	6.03	N	037440	500	69 억	390792	N	N	N	N
27	20240528	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	270	2	4.42	1978938780	309327	330.69	6110	6590	6110	7940	4280	6110	6397.56	2.81	21939	6230	6170	6080	6020	5930	6200	6050	70	1830	500	4390	10	1	13922475	888	14.37	1.11	12	2.22	444.00	5724.00	10560	20231025	-39.58	5990	20240527	6.51	7980	-20.05	20240110	5990	6.51	20240527	10560	-39.58	20231025	5990	6.51	20240527	6.03	N	037440	500	69 억	390792	N	N	N	N
28	20240528	140444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6370	260	2	4.26	1880802650	293963	314.27	6110	6590	6110	7940	4280	6110	6398.09	2.81	26111	6230	6170	6080	6020	5930	6200	6050	70	1830	500	4390	10	1	13922475	887	14.35	1.11	12	2.11	444.00	5724.00	10560	20231025	-39.68	5990	20240527	6.34	7980	-20.18	20240110	5990	6.34	20240527	10560	-39.68	20231025	5990	6.34	20240527	6.03	N	037440	500	69 억	390792	N	N	N	N
29	20240528	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	300	2	4.91	1720216400	268742	287.30	6110	6590	6110	7940	4280	6110	6401.00	2.81	27039	6230	6170	6080	6020	5930	6200	6050	70	1830	500	4390	10	1	13922475	892	14.44	1.12	12	1.93	444.00	5724.00	10560	20231025	-39.30	5990	20240527	7.01	7980	-19.67	20240110	5990	7.01	20240527	10560	-39.30	20231025	5990	7.01	20240527	6.03	N	037440	500	69 억	390792	N	N	N	N
30	20240528	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	310	2	5.07	876982620	138503	148.07	6110	6460	6110	7940	4280	6110	6331.87	2.81	19835	6230	6170	6080	6020	5930	6200	6050	70	1830	500	4390	10	1	13922475	894	14.46	1.12	12	0.99	444.00	5724.00	10560	20231025	-39.20	5990	20240527	7.18	7980	-19.55	20240110	5990	7.18	20240527	10560	-39.20	20231025	5990	7.18	20240527	6.03	N	037440	500	69 억	390792	N	N	N	N
31	20240528	110434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	250	2	4.09	669761920	106044	113.37	6110	6460	6110	7940	4280	6110	6315.89	2.81	18355	6230	6170	6080	6020	5930	6200	6050	70	1830	500	4390	10	1	13922475	885	14.32	1.11	12	0.76	444.00	5724.00	10560	20231025	-39.77	5990	20240527	6.18	7980	-20.30	20240110	5990	6.18	20240527	10560	-39.77	20231025	5990	6.18	20240527	6.03	N	037440	500	69 억	390792	N	N	N	N
32	20240528	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	120	2	1.96	180071720	29119	31.13	6110	6230	6110	7940	4280	6110	6183.99	2.81	4554	6230	6170	6080	6020	5930	6200	6050	70	1830	500	4390	10	1	13922475	867	14.03	1.09	12	0.21	444.00	5724.00	10560	20231025	-41.00	5990	20240527	4.01	7980	-21.93	20240110	5990	4.01	20240527	10560	-41.00	20231025	5990	4.01	20240527	6.03	N	037440	500	69 억	390792	N	N	N	N
33	20240528	090444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6120	10	2	0.16	26395820	4318	4.62	6110	6160	6110	7940	4280	6110	6112.97	2.81	1969	6230	6170	6080	6020	5930	6200	6050	70	1830	500	4390	10	1	13922475	852	13.78	1.07	12	0.03	444.00	5724.00	10560	20231025	-42.05	5990	20240527	2.17	7980	-23.31	20240110	5990	2.17	20240527	10560	-42.05	20231025	5990	2.17	20240527	6.03	N	037440	500	69 억	390792	N	N	N	N
34	20240527	160436	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6110	50	2	0.83	565320920	93517	52.21	6000	6140	5990	7870	4250	6060	6044.77	2.72	11988	6346	6202	6106	5962	5866	6155	5915	70	1810	500	4360	10	1	13922475	851	13.76	1.07	12	0.67	444.00	5724.00	10560	20231025	-42.14	5990	20240527	2.00	7980	-23.43	20240110	5990	2.00	20240527	10560	-42.14	20231025	5990	2.00	20240527	6.05	N	037440	500	69 억	378892	N	N	N	N
35	20240527	150444	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6120	60	2	0.99	537380650	88952	49.66	6000	6120	5990	7870	4250	6060	6041.24	2.72	10726	6346	6202	6106	5962	5866	6155	5915	70	1810	500	4360	10	1	13922475	852	13.78	1.07	12	0.64	444.00	5724.00	10560	20231025	-42.05	5990	20240527	2.17	7980	-23.31	20240110	5990	2.17	20240527	10560	-42.05	20231025	5990	2.17	20240527	6.05	N	037440	500	69 억	378892	N	N	N	N
36	20240527	140443	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6060	0	3	0.00	415991550	68977	38.51	6000	6090	5990	7870	4250	6060	6030.87	2.72	1388	6346	6202	6106	5962	5866	6155	5915	70	1810	500	4360	10	1	13922475	844	13.65	1.06	12	0.50	444.00	5724.00	10560	20231025	-42.61	5990	20240527	1.17	7980	-24.06	20240110	5990	1.17	20240527	10560	-42.61	20231025	5990	1.17	20240527	6.05	N	037440	500	69 억	378892	N	N	N	N
37	20240527	130442	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6040	-20	5	-0.33	357422090	59287	33.10	6000	6090	5990	7870	4250	6060	6028.67	2.72	3134	6346	6202	6106	5962	5866	6155	5915	70	1810	500	4360	10	1	13922475	841	13.60	1.06	12	0.43	444.00	5724.00	10560	20231025	-42.80	5990	20240527	0.83	7980	-24.31	20240110	5990	0.83	20240527	10560	-42.80	20231025	5990	0.83	20240527	6.05	N	037440	500	69 억	378892	N	N	N	N
38	20240527	120443	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6040	-20	5	-0.33	244073850	40464	22.59	6000	6090	5990	7870	4250	6060	6031.87	2.72	3533	6346	6202	6106	5962	5866	6155	5915	70	1810	500	4360	10	1	13922475	841	13.60	1.06	12	0.29	444.00	5724.00	10560	20231025	-42.80	5990	20240527	0.83	7980	-24.31	20240110	5990	0.83	20240527	10560	-42.80	20231025	5990	0.83	20240527	6.05	N	037440	500	69 억	378892	N	N	N	N
39	20240527	110442	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6050	-10	5	-0.17	207933030	34470	19.24	6000	6090	5990	7870	4250	6060	6032.28	2.72	4212	6346	6202	6106	5962	5866	6155	5915	70	1810	500	4360	10	1	13922475	842	13.63	1.06	12	0.25	444.00	5724.00	10560	20231025	-42.71	5990	20240527	1.00	7980	-24.19	20240110	5990	1.00	20240527	10560	-42.71	20231025	5990	1.00	20240527	6.05	N	037440	500	69 억	378892	N	N	N	N
40	20240527	100440	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6070	10	2	0.17	178470490	29584	16.52	6000	6090	5990	7870	4250	6060	6032.66	2.72	3487	6346	6202	6106	5962	5866	6155	5915	70	1810	500	4360	10	1	13922475	845	13.67	1.06	12	0.21	444.00	5724.00	10560	20231025	-42.52	5990	20240527	1.34	7980	-23.93	20240110	5990	1.34	20240527	10560	-42.52	20231025	5990	1.34	20240527	6.05	N	037440	500	69 억	378892	N	N	N	N
41	20240527	090442	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6050	-10	5	-0.17	80635950	13423	7.49	6000	6090	5990	7870	4250	6060	6007.27	2.72	307	6346	6202	6106	5962	5866	6155	5915	70	1810	500	4360	10	1	13922475	842	13.63	1.06	12	0.10	444.00	5724.00	10560	20231025	-42.71	5990	20240527	1.00	7980	-24.19	20240110	5990	1.00	20240527	10560	-42.71	20231025	5990	1.00	20240527	6.05	N	037440	500	69 억	378892	N	N	N	N
42	20240524	160421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6060	-170	5	-2.73	858565490	140936	461.89	6240	6250	6010	8090	4370	6230	6091.88	2.71	1692	6330	6280	6200	6150	6070	6305	6175	70	1860	500	4480	10	1	13922475	844	13.65	1.06	12	1.01	444.00	5724.00	10560	20231025	-42.61	6000	20240415	1.00	7980	-24.06	20240110	6000	1.00	20240415	10560	-42.61	20231025	6000	1.00	20240415	6.07	N	037440	500	69 억	377404	N	N	N	N
43	20240524	150420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6070	-160	5	-2.57	818157590	134269	440.04	6240	6250	6010	8090	4370	6230	6093.42	2.71	1544	6330	6280	6200	6150	6070	6305	6175	70	1860	500	4480	10	1	13922475	845	13.67	1.06	12	0.96	444.00	5724.00	10560	20231025	-42.52	6000	20240415	1.17	7980	-23.93	20240110	6000	1.17	20240415	10560	-42.52	20231025	6000	1.17	20240415	6.07	N	037440	500	69 억	377404	N	N	N	N
44	20240524	140422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6100	-130	5	-2.09	683523880	112108	367.41	6240	6250	6010	8090	4370	6230	6097.01	2.71	1026	6330	6280	6200	6150	6070	6305	6175	70	1860	500	4480	10	1	13922475	849	13.74	1.07	12	0.81	444.00	5724.00	10560	20231025	-42.23	6000	20240415	1.67	7980	-23.56	20240110	6000	1.67	20240415	10560	-42.23	20231025	6000	1.67	20240415	6.07	N	037440	500	69 억	377404	N	N	N	N
45	20240524	130421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	-140	5	-2.25	647345690	106172	347.96	6240	6250	6010	8090	4370	6230	6097.14	2.71	605	6330	6280	6200	6150	6070	6305	6175	70	1860	500	4480	10	1	13922475	848	13.72	1.06	12	0.76	444.00	5724.00	10560	20231025	-42.33	6000	20240415	1.50	7980	-23.68	20240110	6000	1.50	20240415	10560	-42.33	20231025	6000	1.50	20240415	6.07	N	037440	500	69 억	377404	N	N	N	N
46	20240524	120420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6190	-40	5	-0.64	457894420	74932	245.57	6240	6250	6060	8090	4370	6230	6110.80	2.71	-2020	6330	6280	6200	6150	6070	6305	6175	70	1860	500	4480	10	1	13922475	862	13.94	1.08	12	0.54	444.00	5724.00	10560	20231025	-41.38	6000	20240415	3.17	7980	-22.43	20240110	6000	3.17	20240415	10560	-41.38	20231025	6000	3.17	20240415	6.07	N	037440	500	69 억	377404	N	N	N	N
47	20240524	110420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	-20	5	-0.32	147880770	24028	78.75	6240	6250	6100	8090	4370	6230	6154.52	2.71	-5123	6330	6280	6200	6150	6070	6305	6175	70	1860	500	4480	10	1	13922475	865	13.99	1.08	12	0.17	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.07	N	037440	500	69 억	377404	N	N	N	N
48	20240524	100423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	-30	5	-0.48	104071440	16938	55.51	6240	6250	6100	8090	4370	6230	6144.26	2.71	-4726	6330	6280	6200	6150	6070	6305	6175	70	1860	500	4480	10	1	13922475	863	13.96	1.08	12	0.12	444.00	5724.00	10560	20231025	-41.29	6000	20240415	3.33	7980	-22.31	20240110	6000	3.33	20240415	10560	-41.29	20231025	6000	3.33	20240415	6.07	N	037440	500	69 억	377404	N	N	N	N
49	20240524	090421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6190	-40	5	-0.64	16299120	2630	8.62	6240	6250	6150	8090	4370	6230	6197.38	2.71	-559	6330	6280	6200	6150	6070	6305	6175	70	1860	500	4480	10	1	13922475	862	13.94	1.08	12	0.02	444.00	5724.00	10560	20231025	-41.38	6000	20240415	3.17	7980	-22.43	20240110	6000	3.17	20240415	10560	-41.38	20231025	6000	3.17	20240415	6.07	N	037440	500	69 억	377404	N	N	N	N
50	20240523	160417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	40	2	0.65	188544870	30445	84.57	6170	6250	6120	8040	4340	6190	6192.78	2.68	3910	6290	6240	6200	6150	6110	6220	6130	70	1850	500	4450	10	1	13922475	867	14.03	1.09	12	0.22	444.00	5724.00	10560	20231025	-41.00	6000	20240415	3.83	7980	-21.93	20240110	6000	3.83	20240415	10560	-41.00	20231025	6000	3.83	20240415	6.07	N	037440	500	69 억	373517	N	N	N	N
51	20240523	150421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	50	2	0.81	175155590	28294	78.59	6170	6250	6120	8040	4340	6190	6190.56	2.68	4095	6290	6240	6200	6150	6110	6220	6130	70	1850	500	4450	10	1	13922475	869	14.05	1.09	12	0.20	444.00	5724.00	10560	20231025	-40.91	6000	20240415	4.00	7980	-21.80	20240110	6000	4.00	20240415	10560	-40.91	20231025	6000	4.00	20240415	6.07	N	037440	500	69 억	373517	N	N	N	N
52	20240523	140422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	20	2	0.32	145271860	23498	65.27	6170	6240	6120	8040	4340	6190	6182.31	2.68	3184	6290	6240	6200	6150	6110	6220	6130	70	1850	500	4450	10	1	13922475	865	13.99	1.08	12	0.17	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.07	N	037440	500	69 억	373517	N	N	N	N
53	20240523	130421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	20	2	0.32	139018300	22490	62.47	6170	6240	6120	8040	4340	6190	6181.34	2.68	3019	6290	6240	6200	6150	6110	6220	6130	70	1850	500	4450	10	1	13922475	865	13.99	1.08	12	0.16	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.07	N	037440	500	69 억	373517	N	N	N	N
54	20240523	120418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	20	2	0.32	121598740	19681	54.67	6170	6240	6120	8040	4340	6190	6178.48	2.68	2781	6290	6240	6200	6150	6110	6220	6130	70	1850	500	4450	10	1	13922475	865	13.99	1.08	12	0.14	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.07	N	037440	500	69 억	373517	N	N	N	N
55	20240523	110418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	40	2	0.65	109179020	17682	49.12	6170	6240	6120	8040	4340	6190	6174.59	2.68	3023	6290	6240	6200	6150	6110	6220	6130	70	1850	500	4450	10	1	13922475	867	14.03	1.09	12	0.13	444.00	5724.00	10560	20231025	-41.00	6000	20240415	3.83	7980	-21.93	20240110	6000	3.83	20240415	10560	-41.00	20231025	6000	3.83	20240415	6.07	N	037440	500	69 억	373517	N	N	N	N
56	20240523	100418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-10	5	-0.16	74328890	12072	33.53	6170	6220	6120	8040	4340	6190	6157.13	2.68	1732	6290	6240	6200	6150	6110	6220	6130	70	1850	500	4450	10	1	13922475	860	13.92	1.08	12	0.09	444.00	5724.00	10560	20231025	-41.48	6000	20240415	3.00	7980	-22.56	20240110	6000	3.00	20240415	10560	-41.48	20231025	6000	3.00	20240415	6.07	N	037440	500	69 억	373517	N	N	N	N
57	20240523	090421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	20	2	0.32	13471360	2181	6.06	6170	6210	6170	8040	4340	6190	6176.69	2.68	373	6290	6240	6200	6150	6110	6220	6130	70	1850	500	4450	10	1	13922475	865	13.99	1.08	12	0.02	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.07	N	037440	500	69 억	373517	N	N	N	N
58	20240522	160415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6190	-10	5	-0.16	222107380	35835	72.00	6200	6250	6160	8060	4340	6200	6198.07	2.66	3409	6353	6276	6223	6146	6093	6250	6120	70	1860	500	4460	10	1	13922475	862	13.94	1.08	12	0.26	444.00	5724.00	10560	20231025	-41.38	6000	20240415	3.17	7980	-22.43	20240110	6000	3.17	20240415	10560	-41.38	20231025	6000	3.17	20240415	6.11	N	037440	500	69 억	369730	N	N	N	N
59	20240522	150418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	10	2	0.16	202897060	32735	65.77	6200	6250	6160	8060	4340	6200	6198.17	2.66	2925	6353	6276	6223	6146	6093	6250	6120	70	1860	500	4460	10	1	13922475	865	13.99	1.08	12	0.24	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.11	N	037440	500	69 억	369730	N	N	N	N
60	20240522	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	20	2	0.32	191460300	30894	62.07	6200	6250	6160	8060	4340	6200	6197.33	2.66	2281	6353	6276	6223	6146	6093	6250	6120	70	1860	500	4460	10	1	13922475	866	14.01	1.09	12	0.22	444.00	5724.00	10560	20231025	-41.10	6000	20240415	3.67	7980	-22.06	20240110	6000	3.67	20240415	10560	-41.10	20231025	6000	3.67	20240415	6.11	N	037440	500	69 억	369730	N	N	N	N
61	20240522	130416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	0	3	0.00	163203440	26358	52.96	6200	6240	6160	8060	4340	6200	6191.80	2.66	1374	6353	6276	6223	6146	6093	6250	6120	70	1860	500	4460	10	1	13922475	863	13.96	1.08	12	0.19	444.00	5724.00	10560	20231025	-41.29	6000	20240415	3.33	7980	-22.31	20240110	6000	3.33	20240415	10560	-41.29	20231025	6000	3.33	20240415	6.11	N	037440	500	69 억	369730	N	N	N	N
62	20240522	120417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	10	2	0.16	122798030	19853	39.89	6200	6220	6160	8060	4340	6200	6185.36	2.66	36	6353	6276	6223	6146	6093	6250	6120	70	1860	500	4460	10	1	13922475	865	13.99	1.08	12	0.14	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.11	N	037440	500	69 억	369730	N	N	N	N
63	20240522	110418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6170	-30	5	-0.48	99355810	16064	32.28	6200	6220	6160	8060	4340	6200	6185.00	2.66	671	6353	6276	6223	6146	6093	6250	6120	70	1860	500	4460	10	1	13922475	859	13.90	1.08	12	0.12	444.00	5724.00	10560	20231025	-41.57	6000	20240415	2.83	7980	-22.68	20240110	6000	2.83	20240415	10560	-41.57	20231025	6000	2.83	20240415	6.11	N	037440	500	69 억	369730	N	N	N	N
64	20240522	100418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6190	-10	5	-0.16	75138150	12136	24.38	6200	6220	6160	8060	4340	6200	6191.34	2.66	956	6353	6276	6223	6146	6093	6250	6120	70	1860	500	4460	10	1	13922475	862	13.94	1.08	12	0.09	444.00	5724.00	10560	20231025	-41.38	6000	20240415	3.17	7980	-22.43	20240110	6000	3.17	20240415	10560	-41.38	20231025	6000	3.17	20240415	6.11	N	037440	500	69 억	369730	N	N	N	N
65	20240522	090417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	0	3	0.00	14421200	2326	4.67	6200	6200	6200	8060	4340	6200	6200.00	2.66	181	6353	6276	6223	6146	6093	6250	6120	70	1860	500	4460	10	1	13922475	863	13.96	1.08	12	0.02	444.00	5724.00	10560	20231025	-41.29	6000	20240415	3.33	7980	-22.31	20240110	6000	3.33	20240415	10560	-41.29	20231025	6000	3.33	20240415	6.11	N	037440	500	69 억	369730	N	N	N	N
66	20240521	160413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	-80	5	-1.27	305118440	49110	97.00	6240	6300	6170	8160	4400	6280	6212.90	2.70	-6018	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4520	10	1	13922475	863	13.96	1.08	12	0.35	444.00	5724.00	10560	20231025	-41.29	6000	20240415	3.33	7980	-22.31	20240110	6000	3.33	20240415	10560	-41.29	20231025	6000	3.33	20240415	6.22	N	037440	500	69 억	375748	N	N	N	N
67	20240521	150417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-100	5	-1.59	285524920	45948	90.75	6240	6300	6170	8160	4400	6280	6214.02	2.70	-5279	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4520	10	1	13922475	860	13.92	1.08	12	0.33	444.00	5724.00	10560	20231025	-41.48	6000	20240415	3.00	7980	-22.56	20240110	6000	3.00	20240415	10560	-41.48	20231025	6000	3.00	20240415	6.22	N	037440	500	69 억	375748	N	N	N	N
68	20240521	140416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	-60	5	-0.96	227429210	36557	72.20	6240	6300	6180	8160	4400	6280	6221.14	2.70	-3851	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4520	10	1	13922475	866	14.01	1.09	12	0.26	444.00	5724.00	10560	20231025	-41.10	6000	20240415	3.67	7980	-22.06	20240110	6000	3.67	20240415	10560	-41.10	20231025	6000	3.67	20240415	6.22	N	037440	500	69 억	375748	N	N	N	N
69	20240521	130417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	-70	5	-1.11	155211760	24892	49.16	6240	6300	6200	8160	4400	6280	6235.32	2.70	-4858	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4520	10	1	13922475	865	13.99	1.08	12	0.18	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.22	N	037440	500	69 억	375748	N	N	N	N
70	20240521	120417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6250	-30	5	-0.48	132429270	21226	41.92	6240	6300	6210	8160	4400	6280	6238.92	2.70	-2586	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4520	10	1	13922475	870	14.08	1.09	12	0.15	444.00	5724.00	10560	20231025	-40.81	6000	20240415	4.17	7980	-21.68	20240110	6000	4.17	20240415	10560	-40.81	20231025	6000	4.17	20240415	6.22	N	037440	500	69 억	375748	N	N	N	N
71	20240521	110418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	-40	5	-0.64	82339410	13195	26.06	6240	6300	6210	8160	4400	6280	6240.05	2.70	-1108	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4520	10	1	13922475	869	14.05	1.09	12	0.09	444.00	5724.00	10560	20231025	-40.91	6000	20240415	4.00	7980	-21.80	20240110	6000	4.00	20240415	10560	-40.91	20231025	6000	4.00	20240415	6.22	N	037440	500	69 억	375748	N	N	N	N
72	20240521	100417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6260	-20	5	-0.32	40137910	6415	12.67	6240	6300	6230	8160	4400	6280	6256.70	2.70	-619	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4520	10	1	13922475	872	14.10	1.09	12	0.05	444.00	5724.00	10560	20231025	-40.72	6000	20240415	4.33	7980	-21.55	20240110	6000	4.33	20240415	10560	-40.72	20231025	6000	4.33	20240415	6.22	N	037440	500	69 억	375748	N	N	N	N
73	20240521	090415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6270	-10	5	-0.16	6249480	1001	1.98	6240	6270	6240	8160	4400	6280	6241.30	2.70	201	6406	6342	6276	6212	6146	6310	6180	70	1880	500	4520	10	1	13922475	873	14.12	1.10	12	0.01	444.00	5724.00	10560	20231025	-40.62	6000	20240415	4.50	7980	-21.43	20240110	6000	4.50	20240415	10560	-40.62	20231025	6000	4.50	20240415	6.22	N	037440	500	69 억	375748	N	N	N	N
74	20240517	160418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-50	5	-0.79	216238550	34323	81.88	6280	6380	6260	8240	4440	6340	6300.11	2.72	-7275	6446	6392	6346	6292	6246	6420	6320	70	1900	500	4560	10	1	13922475	876	14.17	1.10	12	0.25	444.00	5724.00	10560	20231025	-40.44	6000	20240415	4.83	7980	-21.18	20240110	6000	4.83	20240415	10560	-40.44	20231025	6000	4.83	20240415	6.22	N	037440	500	69 억	378991	N	N	N	N
75	20240517	150420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-60	5	-0.95	193861020	30761	73.38	6280	6380	6260	8240	4440	6340	6302.17	2.72	-7143	6446	6392	6346	6292	6246	6420	6320	70	1900	500	4560	10	1	13922475	874	14.14	1.10	12	0.22	444.00	5724.00	10560	20231025	-40.53	6000	20240415	4.67	7980	-21.30	20240110	6000	4.67	20240415	10560	-40.53	20231025	6000	4.67	20240415	6.22	N	037440	500	69 억	378991	N	N	N	N
76	20240517	140413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-50	5	-0.79	160894200	25506	60.85	6280	6380	6270	8240	4440	6340	6308.09	2.72	-6860	6446	6392	6346	6292	6246	6420	6320	70	1900	500	4560	10	1	13922475	876	14.17	1.10	12	0.18	444.00	5724.00	10560	20231025	-40.44	6000	20240415	4.83	7980	-21.18	20240110	6000	4.83	20240415	10560	-40.44	20231025	6000	4.83	20240415	6.22	N	037440	500	69 억	378991	N	N	N	N
77	20240517	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-40	5	-0.63	120035410	19003	45.33	6280	6380	6280	8240	4440	6340	6316.66	2.72	-3358	6446	6392	6346	6292	6246	6420	6320	70	1900	500	4560	10	1	13922475	877	14.19	1.10	12	0.14	444.00	5724.00	10560	20231025	-40.34	6000	20240415	5.00	7980	-21.05	20240110	6000	5.00	20240415	10560	-40.34	20231025	6000	5.00	20240415	6.22	N	037440	500	69 억	378991	N	N	N	N
78	20240517	120412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	-30	5	-0.47	87813610	13892	33.14	6280	6380	6280	8240	4440	6340	6321.16	2.72	-1478	6446	6392	6346	6292	6246	6420	6320	70	1900	500	4560	10	1	13922475	879	14.21	1.10	12	0.10	444.00	5724.00	10560	20231025	-40.25	6000	20240415	5.17	7980	-20.93	20240110	6000	5.17	20240415	10560	-40.25	20231025	6000	5.17	20240415	6.22	N	037440	500	69 억	378991	N	N	N	N
79	20240517	110411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	-20	5	-0.32	64840290	10258	24.47	6280	6380	6280	8240	4440	6340	6320.95	2.72	-1284	6446	6392	6346	6292	6246	6420	6320	70	1900	500	4560	10	1	13922475	880	14.23	1.10	12	0.07	444.00	5724.00	10560	20231025	-40.15	6000	20240415	5.33	7980	-20.80	20240110	6000	5.33	20240415	10560	-40.15	20231025	6000	5.33	20240415	6.22	N	037440	500	69 억	378991	N	N	N	N
80	20240517	100409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	10	2	0.16	43122950	6831	16.30	6280	6380	6280	8240	4440	6340	6312.83	2.72	904	6446	6392	6346	6292	6246	6420	6320	70	1900	500	4560	10	1	13922475	884	14.30	1.11	12	0.05	444.00	5724.00	10560	20231025	-39.87	6000	20240415	5.83	7980	-20.43	20240110	6000	5.83	20240415	10560	-39.87	20231025	6000	5.83	20240415	6.22	N	037440	500	69 억	378991	N	N	N	N
81	20240517	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	0	3	0.00	21870130	3477	8.29	6280	6340	6280	8240	4440	6340	6289.94	2.72	296	6446	6392	6346	6292	6246	6420	6320	70	1900	500	4560	10	1	13922475	883	14.28	1.11	12	0.02	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.22	N	037440	500	69 억	378991	N	N	N	N
82	20240516	160410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	40	2	0.63	260049610	41059	139.49	6300	6400	6300	8190	4410	6300	6333.56	2.60	16808	6393	6346	6313	6266	6233	6370	6290	70	1890	500	4530	10	1	13922475	883	14.28	1.11	12	0.29	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.22	N	037440	500	69 억	361796	N	N	N	N
83	20240516	150408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6370	70	2	1.11	232833110	36772	124.92	6300	6400	6300	8190	4410	6300	6331.80	2.60	15166	6393	6346	6313	6266	6233	6370	6290	70	1890	500	4530	10	1	13922475	887	14.35	1.11	12	0.26	444.00	5724.00	10560	20231025	-39.68	6000	20240415	6.17	7980	-20.18	20240110	6000	6.17	20240415	10560	-39.68	20231025	6000	6.17	20240415	6.22	N	037440	500	69 억	361796	N	N	N	N
84	20240516	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	40	2	0.63	187581690	29639	100.69	6300	6380	6300	8190	4410	6300	6328.88	2.60	13543	6393	6346	6313	6266	6233	6370	6290	70	1890	500	4530	10	1	13922475	883	14.28	1.11	12	0.21	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.22	N	037440	500	69 억	361796	N	N	N	N
85	20240516	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	50	2	0.79	171895050	27162	92.27	6300	6380	6300	8190	4410	6300	6328.51	2.60	12897	6393	6346	6313	6266	6233	6370	6290	70	1890	500	4530	10	1	13922475	884	14.30	1.11	12	0.20	444.00	5724.00	10560	20231025	-39.87	6000	20240415	5.83	7980	-20.43	20240110	6000	5.83	20240415	10560	-39.87	20231025	6000	5.83	20240415	6.22	N	037440	500	69 억	361796	N	N	N	N
86	20240516	120409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	60	2	0.95	140890720	22270	75.66	6300	6380	6300	8190	4410	6300	6326.48	2.60	10458	6393	6346	6313	6266	6233	6370	6290	70	1890	500	4530	10	1	13922475	885	14.32	1.11	12	0.16	444.00	5724.00	10560	20231025	-39.77	6000	20240415	6.00	7980	-20.30	20240110	6000	6.00	20240415	10560	-39.77	20231025	6000	6.00	20240415	6.22	N	037440	500	69 억	361796	N	N	N	N
87	20240516	110408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	40	2	0.63	85268890	13487	45.82	6300	6350	6300	8190	4410	6300	6322.30	2.60	6179	6393	6346	6313	6266	6233	6370	6290	70	1890	500	4530	10	1	13922475	883	14.28	1.11	12	0.10	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.22	N	037440	500	69 억	361796	N	N	N	N
88	20240516	100409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	40	2	0.63	41031760	6496	22.07	6300	6340	6300	8190	4410	6300	6316.47	2.60	2211	6393	6346	6313	6266	6233	6370	6290	70	1890	500	4530	10	1	13922475	883	14.28	1.11	12	0.05	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.22	N	037440	500	69 억	361796	N	N	N	N
89	20240516	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	30	2	0.48	16490900	2615	8.88	6300	6340	6300	8190	4410	6300	6306.27	2.60	725	6393	6346	6313	6266	6233	6370	6290	70	1890	500	4530	10	1	13922475	881	14.26	1.11	12	0.02	444.00	5724.00	10560	20231025	-40.06	6000	20240415	5.50	7980	-20.68	20240110	6000	5.50	20240415	10560	-40.06	20231025	6000	5.50	20240415	6.22	N	037440	500	69 억	361796	N	N	N	N
90	20240514	160413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-20	5	-0.32	180471810	28580	62.46	6280	6360	6280	8210	4430	6320	6314.62	2.61	-2030	6526	6422	6326	6222	6126	6375	6175	70	1890	500	4550	10	1	13922475	877	14.19	1.10	12	0.21	444.00	5724.00	10560	20231025	-40.34	6000	20240415	5.00	7980	-21.05	20240110	6000	5.00	20240415	10560	-40.34	20231025	6000	5.00	20240415	6.22	N	037440	500	69 억	363826	N	N	N	N
91	20240514	150415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	-10	5	-0.16	173106630	27412	59.91	6280	6360	6280	8210	4430	6320	6314.99	2.61	-2254	6526	6422	6326	6222	6126	6375	6175	70	1890	500	4550	10	1	13922475	879	14.21	1.10	12	0.20	444.00	5724.00	10560	20231025	-40.25	6000	20240415	5.17	7980	-20.93	20240110	6000	5.17	20240415	10560	-40.25	20231025	6000	5.17	20240415	6.22	N	037440	500	69 억	363826	N	N	N	N
92	20240514	140414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-20	5	-0.32	157747150	24977	54.58	6280	6360	6280	8210	4430	6320	6315.70	2.61	-3364	6526	6422	6326	6222	6126	6375	6175	70	1890	500	4550	10	1	13922475	877	14.19	1.10	12	0.18	444.00	5724.00	10560	20231025	-40.34	6000	20240415	5.00	7980	-21.05	20240110	6000	5.00	20240415	10560	-40.34	20231025	6000	5.00	20240415	6.22	N	037440	500	69 억	363826	N	N	N	N
93	20240514	130414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	10	2	0.16	127361780	20160	44.06	6280	6360	6280	8210	4430	6320	6317.55	2.61	-1272	6526	6422	6326	6222	6126	6375	6175	70	1890	500	4550	10	1	13922475	881	14.26	1.11	12	0.14	444.00	5724.00	10560	20231025	-40.06	6000	20240415	5.50	7980	-20.68	20240110	6000	5.50	20240415	10560	-40.06	20231025	6000	5.50	20240415	6.22	N	037440	500	69 억	363826	N	N	N	N
94	20240514	120413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	30	2	0.47	104991990	16621	36.32	6280	6360	6280	8210	4430	6320	6316.83	2.61	214	6526	6422	6326	6222	6126	6375	6175	70	1890	500	4550	10	1	13922475	884	14.30	1.11	12	0.12	444.00	5724.00	10560	20231025	-39.87	6000	20240415	5.83	7980	-20.43	20240110	6000	5.83	20240415	10560	-39.87	20231025	6000	5.83	20240415	6.22	N	037440	500	69 억	363826	N	N	N	N
95	20240514	110413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	0	3	0.00	70125200	11123	24.31	6280	6360	6280	8210	4430	6320	6304.52	2.61	1138	6526	6422	6326	6222	6126	6375	6175	70	1890	500	4550	10	1	13922475	880	14.23	1.10	12	0.08	444.00	5724.00	10560	20231025	-40.15	6000	20240415	5.33	7980	-20.80	20240110	6000	5.33	20240415	10560	-40.15	20231025	6000	5.33	20240415	6.22	N	037440	500	69 억	363826	N	N	N	N
96	20240514	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	20	2	0.32	54857920	8705	19.02	6280	6360	6280	8210	4430	6320	6301.89	2.61	1194	6526	6422	6326	6222	6126	6375	6175	70	1890	500	4550	10	1	13922475	883	14.28	1.11	12	0.06	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.22	N	037440	500	69 억	363826	N	N	N	N
97	20240514	090413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	10	2	0.16	23606970	3759	8.21	6280	6330	6280	8210	4430	6320	6280.12	2.61	936	6526	6422	6326	6222	6126	6375	6175	70	1890	500	4550	10	1	13922475	881	14.26	1.11	12	0.03	444.00	5724.00	10560	20231025	-40.06	6000	20240415	5.50	7980	-20.68	20240110	6000	5.50	20240415	10560	-40.06	20231025	6000	5.50	20240415	6.22	N	037440	500	69 억	363826	N	N	N	N
98	20240513	160413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	-60	5	-0.94	287030570	45656	74.60	6380	6430	6230	8290	4470	6380	6286.79	2.62	-758	6506	6442	6406	6342	6306	6425	6325	70	1910	500	4590	10	1	13922475	880	14.23	1.10	12	0.33	444.00	5724.00	10560	20231025	-40.15	6000	20240415	5.33	7980	-20.80	20240110	6000	5.33	20240415	10560	-40.15	20231025	6000	5.33	20240415	6.15	N	037440	500	69 억	364531	N	N	N	N
99	20240513	150414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-100	5	-1.57	245458450	39062	63.82	6380	6430	6230	8290	4470	6380	6283.82	2.62	-3663	6506	6442	6406	6342	6306	6425	6325	70	1910	500	4590	10	1	13922475	874	14.14	1.10	12	0.28	444.00	5724.00	10560	20231025	-40.53	6000	20240415	4.67	7980	-21.30	20240110	6000	4.67	20240415	10560	-40.53	20231025	6000	4.67	20240415	6.15	N	037440	500	69 억	364531	N	N	N	N
100	20240513	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-80	5	-1.25	216261400	34402	56.21	6380	6430	6230	8290	4470	6380	6286.30	2.62	-5845	6506	6442	6406	6342	6306	6425	6325	70	1910	500	4590	10	1	13922475	877	14.19	1.10	12	0.25	444.00	5724.00	10560	20231025	-40.34	6000	20240415	5.00	7980	-21.05	20240110	6000	5.00	20240415	10560	-40.34	20231025	6000	5.00	20240415	6.15	N	037440	500	69 억	364531	N	N	N	N
101	20240513	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-100	5	-1.57	188905210	30041	49.08	6380	6430	6230	8290	4470	6380	6288.25	2.62	-7688	6506	6442	6406	6342	6306	6425	6325	70	1910	500	4590	10	1	13922475	874	14.14	1.10	12	0.22	444.00	5724.00	10560	20231025	-40.53	6000	20240415	4.67	7980	-21.30	20240110	6000	4.67	20240415	10560	-40.53	20231025	6000	4.67	20240415	6.15	N	037440	500	69 억	364531	N	N	N	N
102	20240513	120413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-100	5	-1.57	176744220	28107	45.92	6380	6430	6230	8290	4470	6380	6288.26	2.62	-7932	6506	6442	6406	6342	6306	6425	6325	70	1910	500	4590	10	1	13922475	874	14.14	1.10	12	0.20	444.00	5724.00	10560	20231025	-40.53	6000	20240415	4.67	7980	-21.30	20240110	6000	4.67	20240415	10560	-40.53	20231025	6000	4.67	20240415	6.15	N	037440	500	69 억	364531	N	N	N	N
103	20240513	110411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6250	-130	5	-2.04	148917900	23668	38.67	6380	6430	6230	8290	4470	6380	6291.95	2.62	-8450	6506	6442	6406	6342	6306	6425	6325	70	1910	500	4590	10	1	13922475	870	14.08	1.09	12	0.17	444.00	5724.00	10560	20231025	-40.81	6000	20240415	4.17	7980	-21.68	20240110	6000	4.17	20240415	10560	-40.81	20231025	6000	4.17	20240415	6.15	N	037440	500	69 억	364531	N	N	N	N
104	20240513	100413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	-70	5	-1.10	65556770	10359	16.93	6380	6430	6290	8290	4470	6380	6328.48	2.62	-1469	6506	6442	6406	6342	6306	6425	6325	70	1910	500	4590	10	1	13922475	879	14.21	1.10	12	0.07	444.00	5724.00	10560	20231025	-40.25	6000	20240415	5.17	7980	-20.93	20240110	6000	5.17	20240415	10560	-40.25	20231025	6000	5.17	20240415	6.15	N	037440	500	69 억	364531	N	N	N	N
105	20240513	090414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6370	-10	5	-0.16	4631880	726	1.19	6380	6400	6370	8290	4470	6380	6380.00	2.62	-396	6506	6442	6406	6342	6306	6425	6325	70	1910	500	4590	10	1	13922475	887	14.35	1.11	12	0.01	444.00	5724.00	10560	20231025	-39.68	6000	20240415	6.17	7980	-20.18	20240110	6000	6.17	20240415	10560	-39.68	20231025	6000	6.17	20240415	6.15	N	037440	500	69 억	364531	N	N	N	N
106	20240510	160402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	-110	5	-1.69	391170410	60928	126.61	6460	6470	6370	8430	4550	6490	6420.21	2.68	-8018	6636	6562	6496	6422	6356	6530	6390	70	1940	500	4670	10	1	13922475	888	14.37	1.11	12	0.44	444.00	5724.00	10560	20231025	-39.58	6000	20240415	6.33	7980	-20.05	20240110	6000	6.33	20240415	10560	-39.58	20231025	6000	6.33	20240415	6.18	N	037440	500	69 억	372706	N	N	N	N
107	20240510	150405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-100	5	-1.54	364221730	56705	117.84	6460	6470	6380	8430	4550	6490	6423.10	2.68	-7765	6636	6562	6496	6422	6356	6530	6390	70	1940	500	4670	10	1	13922475	890	14.39	1.12	12	0.41	444.00	5724.00	10560	20231025	-39.49	6000	20240415	6.50	7980	-19.92	20240110	6000	6.50	20240415	10560	-39.49	20231025	6000	6.50	20240415	6.18	N	037440	500	69 억	372706	N	N	N	N
108	20240510	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-100	5	-1.54	321323110	49995	103.89	6460	6470	6380	8430	4550	6490	6427.10	2.68	-7625	6636	6562	6496	6422	6356	6530	6390	70	1940	500	4670	10	1	13922475	890	14.39	1.12	12	0.36	444.00	5724.00	10560	20231025	-39.49	6000	20240415	6.50	7980	-19.92	20240110	6000	6.50	20240415	10560	-39.49	20231025	6000	6.50	20240415	6.18	N	037440	500	69 억	372706	N	N	N	N
109	20240510	130402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	-70	5	-1.08	240232870	37309	77.53	6460	6470	6400	8430	4550	6490	6439.01	2.68	-4275	6636	6562	6496	6422	6356	6530	6390	70	1940	500	4670	10	1	13922475	894	14.46	1.12	12	0.27	444.00	5724.00	10560	20231025	-39.20	6000	20240415	7.00	7980	-19.55	20240110	6000	7.00	20240415	10560	-39.20	20231025	6000	7.00	20240415	6.18	N	037440	500	69 억	372706	N	N	N	N
110	20240510	120401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	-70	5	-1.08	215121310	33391	69.39	6460	6470	6400	8430	4550	6490	6442.49	2.68	-4495	6636	6562	6496	6422	6356	6530	6390	70	1940	500	4670	10	1	13922475	894	14.46	1.12	12	0.24	444.00	5724.00	10560	20231025	-39.20	6000	20240415	7.00	7980	-19.55	20240110	6000	7.00	20240415	10560	-39.20	20231025	6000	7.00	20240415	6.18	N	037440	500	69 억	372706	N	N	N	N
111	20240510	110403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	-40	5	-0.62	201184080	31219	64.87	6460	6470	6400	8430	4550	6490	6444.28	2.68	-4239	6636	6562	6496	6422	6356	6530	6390	70	1940	500	4670	10	1	13922475	898	14.53	1.13	12	0.22	444.00	5724.00	10560	20231025	-38.92	6000	20240415	7.50	7980	-19.17	20240110	6000	7.50	20240415	10560	-38.92	20231025	6000	7.50	20240415	6.18	N	037440	500	69 억	372706	N	N	N	N
112	20240510	100402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	-30	5	-0.46	106272680	16469	34.22	6460	6470	6440	8430	4550	6490	6452.89	2.68	-3120	6636	6562	6496	6422	6356	6530	6390	70	1940	500	4670	10	1	13922475	899	14.55	1.13	12	0.12	444.00	5724.00	10560	20231025	-38.83	6000	20240415	7.67	7980	-19.05	20240110	6000	7.67	20240415	10560	-38.83	20231025	6000	7.67	20240415	6.18	N	037440	500	69 억	372706	N	N	N	N
113	20240510	090403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	-50	5	-0.77	3432200	532	1.11	6460	6460	6440	8430	4550	6490	6451.50	2.68	-425	6636	6562	6496	6422	6356	6530	6390	70	1940	500	4670	10	1	13922475	897	14.50	1.13	12	0.00	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.18	N	037440	500	69 억	372706	N	N	N	N
114	20240509	160408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-20	5	-0.31	305250040	46933	85.24	6510	6570	6430	8460	4560	6510	6503.95	2.74	-8550	6583	6546	6473	6436	6363	6565	6455	70	1950	500	4680	10	1	13922475	904	14.62	1.13	12	0.34	444.00	5724.00	10560	20231025	-38.54	6000	20240415	8.17	7980	-18.67	20240110	6000	8.17	20240415	10560	-38.54	20231025	6000	8.17	20240415	6.20	N	037440	500	69 억	381265	N	N	N	N
115	20240509	150411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-20	5	-0.31	287134770	44140	80.17	6510	6570	6430	8460	4560	6510	6505.09	2.74	-8202	6583	6546	6473	6436	6363	6565	6455	70	1950	500	4680	10	1	13922475	904	14.62	1.13	12	0.32	444.00	5724.00	10560	20231025	-38.54	6000	20240415	8.17	7980	-18.67	20240110	6000	8.17	20240415	10560	-38.54	20231025	6000	8.17	20240415	6.20	N	037440	500	69 억	381265	N	N	N	N
116	20240509	140404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-10	5	-0.15	244761920	37592	68.28	6510	6570	6430	8460	4560	6510	6511.01	2.74	-5739	6583	6546	6473	6436	6363	6565	6455	70	1950	500	4680	10	1	13922475	905	14.64	1.14	12	0.27	444.00	5724.00	10560	20231025	-38.45	6000	20240415	8.33	7980	-18.55	20240110	6000	8.33	20240415	10560	-38.45	20231025	6000	8.33	20240415	6.20	N	037440	500	69 억	381265	N	N	N	N
117	20240509	130405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-10	5	-0.15	227503270	34934	63.45	6510	6570	6430	8460	4560	6510	6512.37	2.74	-4650	6583	6546	6473	6436	6363	6565	6455	70	1950	500	4680	10	1	13922475	905	14.64	1.14	12	0.25	444.00	5724.00	10560	20231025	-38.45	6000	20240415	8.33	7980	-18.55	20240110	6000	8.33	20240415	10560	-38.45	20231025	6000	8.33	20240415	6.20	N	037440	500	69 억	381265	N	N	N	N
118	20240509	120404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	0	3	0.00	205323620	31519	57.25	6510	6570	6430	8460	4560	6510	6514.28	2.74	-5129	6583	6546	6473	6436	6363	6565	6455	70	1950	500	4680	10	1	13922475	906	14.66	1.14	12	0.23	444.00	5724.00	10560	20231025	-38.35	6000	20240415	8.50	7980	-18.42	20240110	6000	8.50	20240415	10560	-38.35	20231025	6000	8.50	20240415	6.20	N	037440	500	69 억	381265	N	N	N	N
119	20240509	110356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	30	2	0.46	174699340	26812	48.70	6510	6570	6430	8460	4560	6510	6515.71	2.74	-3622	6583	6546	6473	6436	6363	6565	6455	70	1950	500	4680	10	1	13922475	911	14.73	1.14	12	0.19	444.00	5724.00	10560	20231025	-38.07	6000	20240415	9.00	7980	-18.05	20240110	6000	9.00	20240415	10560	-38.07	20231025	6000	9.00	20240415	6.20	N	037440	500	69 억	381265	N	N	N	N
120	20240509	100359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	30	2	0.46	105926470	16266	29.54	6510	6570	6430	8460	4560	6510	6512.14	2.74	-3491	6583	6546	6473	6436	6363	6565	6455	70	1950	500	4680	10	1	13922475	911	14.73	1.14	12	0.12	444.00	5724.00	10560	20231025	-38.07	6000	20240415	9.00	7980	-18.05	20240110	6000	9.00	20240415	10560	-38.07	20231025	6000	9.00	20240415	6.20	N	037440	500	69 억	381265	N	N	N	N
121	20240509	090356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-10	5	-0.15	16204340	2495	4.53	6510	6570	6430	8460	4560	6510	6494.73	2.74	-831	6583	6546	6473	6436	6363	6565	6455	70	1950	500	4680	10	1	13922475	905	14.64	1.14	12	0.02	444.00	5724.00	10560	20231025	-38.45	6000	20240415	8.33	7980	-18.55	20240110	6000	8.33	20240415	10560	-38.45	20231025	6000	8.33	20240415	6.20	N	037440	500	69 억	381265	N	N	N	N
122	20240508	160357	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6510	110	2	1.72	346908440	53815	116.69	6440	6510	6400	8320	4480	6400	6446.11	2.54	27734	6513	6456	6413	6356	6313	6435	6335	70	1920	500	4600	10	1	13922475	906	14.66	1.14	12	0.39	444.00	5724.00	10560	20231025	-38.35	6000	20240415	8.50	7980	-18.42	20240110	6000	8.50	20240415	10560	-38.35	20231025	6000	8.50	20240415	6.17	N	037440	500	69 억	353515	N	N	N	N
123	20240508	150400	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6500	100	2	1.56	303147800	47081	102.09	6440	6510	6400	8320	4480	6400	6438.86	2.54	26773	6513	6456	6413	6356	6313	6435	6335	70	1920	500	4600	10	1	13922475	905	14.64	1.14	12	0.34	444.00	5724.00	10560	20231025	-38.45	6000	20240415	8.33	7980	-18.55	20240110	6000	8.33	20240415	10560	-38.45	20231025	6000	8.33	20240415	6.17	N	037440	500	69 억	353515	N	N	N	N
124	20240508	140354	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6440	40	2	0.62	222571850	34644	75.12	6440	6460	6400	8320	4480	6400	6424.54	2.54	17570	6513	6456	6413	6356	6313	6435	6335	70	1920	500	4600	10	1	13922475	897	14.50	1.13	12	0.25	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.17	N	037440	500	69 억	353515	N	N	N	N
125	20240508	130354	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6410	10	2	0.16	191622130	29832	64.69	6440	6460	6400	8320	4480	6400	6423.38	2.54	14577	6513	6456	6413	6356	6313	6435	6335	70	1920	500	4600	10	1	13922475	892	14.44	1.12	12	0.21	444.00	5724.00	10560	20231025	-39.30	6000	20240415	6.83	7980	-19.67	20240110	6000	6.83	20240415	10560	-39.30	20231025	6000	6.83	20240415	6.17	N	037440	500	69 억	353515	N	N	N	N
126	20240508	120355	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6450	50	2	0.78	143671180	22361	48.49	6440	6460	6400	8320	4480	6400	6425.08	2.54	11331	6513	6456	6413	6356	6313	6435	6335	70	1920	500	4600	10	1	13922475	898	14.53	1.13	12	0.16	444.00	5724.00	10560	20231025	-38.92	6000	20240415	7.50	7980	-19.17	20240110	6000	7.50	20240415	10560	-38.92	20231025	6000	7.50	20240415	6.17	N	037440	500	69 억	353515	N	N	N	N
127	20240508	110430	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6430	30	2	0.47	113070160	17594	38.15	6440	6460	6400	8320	4480	6400	6426.63	2.54	9641	6513	6456	6413	6356	6313	6435	6335	70	1920	500	4600	10	1	13922475	895	14.48	1.12	12	0.13	444.00	5724.00	10560	20231025	-39.11	6000	20240415	7.17	7980	-19.42	20240110	6000	7.17	20240415	10560	-39.11	20231025	6000	7.17	20240415	6.17	N	037440	500	69 억	353515	N	N	N	N
128	20240508	100401	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6420	20	2	0.31	90201500	14031	30.43	6440	6460	6400	8320	4480	6400	6428.73	2.54	9172	6513	6456	6413	6356	6313	6435	6335	70	1920	500	4600	10	1	13922475	894	14.46	1.12	12	0.10	444.00	5724.00	10560	20231025	-39.20	6000	20240415	7.00	7980	-19.55	20240110	6000	7.00	20240415	10560	-39.20	20231025	6000	7.00	20240415	6.17	N	037440	500	69 억	353515	N	N	N	N
129	20240508	090358	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	6410	10	2	0.16	2270180	354	0.77	6440	6440	6410	8320	4480	6400	6412.94	2.54	184	6513	6456	6413	6356	6313	6435	6335	70	1920	500	4600	10	1	13922475	892	14.44	1.12	12	0.00	444.00	5724.00	10560	20231025	-39.30	6000	20240415	6.83	7980	-19.67	20240110	6000	6.83	20240415	10560	-39.30	20231025	6000	6.83	20240415	6.17	N	037440	500	69 억	353515	N	N	N	N
130	20240503	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-20	5	-0.31	206897780	31990	102.48	6430	6540	6430	8420	4540	6480	6467.58	2.49	-339	6566	6522	6446	6402	6326	6545	6425	70	1940	500	4660	10	1	13922475	899	14.55	1.13	12	0.23	444.00	5724.00	10560	20231025	-38.83	6000	20240415	7.67	7980	-19.05	20240110	6000	7.67	20240415	10560	-38.83	20231025	6000	7.67	20240415	6.27	N	037440	500	69 억	346811	N	N	N	N
131	20240503	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	0	3	0.00	194395860	30049	96.26	6430	6540	6430	8420	4540	6480	6469.30	2.49	-25	6566	6522	6446	6402	6326	6545	6425	70	1940	500	4660	10	1	13922475	902	14.59	1.13	12	0.22	444.00	5724.00	10560	20231025	-38.64	6000	20240415	8.00	7980	-18.80	20240110	6000	8.00	20240415	10560	-38.64	20231025	6000	8.00	20240415	6.27	N	037440	500	69 억	346811	N	N	N	N
132	20240503	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-10	5	-0.15	161897550	25017	80.14	6430	6540	6430	8420	4540	6480	6471.50	2.49	417	6566	6522	6446	6402	6326	6545	6425	70	1940	500	4660	10	1	13922475	901	14.57	1.13	12	0.18	444.00	5724.00	10560	20231025	-38.73	6000	20240415	7.83	7980	-18.92	20240110	6000	7.83	20240415	10560	-38.73	20231025	6000	7.83	20240415	6.27	N	037440	500	69 억	346811	N	N	N	N
133	20240503	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	0	3	0.00	143729170	22204	71.13	6430	6540	6430	8420	4540	6480	6473.12	2.49	1022	6566	6522	6446	6402	6326	6545	6425	70	1940	500	4660	10	1	13922475	902	14.59	1.13	12	0.16	444.00	5724.00	10560	20231025	-38.64	6000	20240415	8.00	7980	-18.80	20240110	6000	8.00	20240415	10560	-38.64	20231025	6000	8.00	20240415	6.27	N	037440	500	69 억	346811	N	N	N	N
134	20240503	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	20	2	0.31	127560610	19706	63.13	6430	6540	6430	8420	4540	6480	6473.19	2.49	1732	6566	6522	6446	6402	6326	6545	6425	70	1940	500	4660	10	1	13922475	905	14.64	1.14	12	0.14	444.00	5724.00	10560	20231025	-38.45	6000	20240415	8.33	7980	-18.55	20240110	6000	8.33	20240415	10560	-38.45	20231025	6000	8.33	20240415	6.27	N	037440	500	69 억	346811	N	N	N	N
135	20240503	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-10	5	-0.15	115149630	17793	57.00	6430	6540	6430	8420	4540	6480	6471.63	2.49	2052	6566	6522	6446	6402	6326	6545	6425	70	1940	500	4660	10	1	13922475	901	14.57	1.13	12	0.13	444.00	5724.00	10560	20231025	-38.73	6000	20240415	7.83	7980	-18.92	20240110	6000	7.83	20240415	10560	-38.73	20231025	6000	7.83	20240415	6.27	N	037440	500	69 억	346811	N	N	N	N
136	20240503	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	40	2	0.62	98097820	15161	48.57	6430	6540	6430	8420	4540	6480	6470.41	2.49	3278	6566	6522	6446	6402	6326	6545	6425	70	1940	500	4660	10	1	13922475	908	14.68	1.14	12	0.11	444.00	5724.00	10560	20231025	-38.26	6000	20240415	8.67	7980	-18.30	20240110	6000	8.67	20240415	10560	-38.26	20231025	6000	8.67	20240415	6.27	N	037440	500	69 억	346811	N	N	N	N
137	20240503	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-20	5	-0.31	12302640	1910	6.12	6430	6480	6430	8420	4540	6480	6441.17	2.49	356	6566	6522	6446	6402	6326	6545	6425	70	1940	500	4660	10	1	13922475	899	14.55	1.13	12	0.01	444.00	5724.00	10560	20231025	-38.83	6000	20240415	7.67	7980	-19.05	20240110	6000	7.67	20240415	10560	-38.83	20231025	6000	7.67	20240415	6.27	N	037440	500	69 억	346811	N	N	N	N
138	20240502	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	40	2	0.62	192932690	29978	55.75	6420	6490	6370	8370	4510	6440	6435.80	2.40	12799	6560	6500	6470	6410	6380	6485	6395	70	1930	500	4630	10	1	13922475	902	14.59	1.13	12	0.22	444.00	5724.00	10560	20231025	-38.64	6000	20240415	8.00	7980	-18.80	20240110	6000	8.00	20240415	10560	-38.64	20231025	6000	8.00	20240415	6.31	N	037440	500	69 억	334033	N	N	N	N
139	20240502	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	50	2	0.78	173926590	27045	50.29	6420	6490	6370	8370	4510	6440	6431.01	2.40	11553	6560	6500	6470	6410	6380	6485	6395	70	1930	500	4630	10	1	13922475	904	14.62	1.13	12	0.19	444.00	5724.00	10560	20231025	-38.54	6000	20240415	8.17	7980	-18.67	20240110	6000	8.17	20240415	10560	-38.54	20231025	6000	8.17	20240415	6.31	N	037440	500	69 억	334033	N	N	N	N
140	20240502	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	40	2	0.62	155845420	24254	45.10	6420	6490	6370	8370	4510	6440	6425.56	2.40	10533	6560	6500	6470	6410	6380	6485	6395	70	1930	500	4630	10	1	13922475	902	14.59	1.13	12	0.17	444.00	5724.00	10560	20231025	-38.64	6000	20240415	8.00	7980	-18.80	20240110	6000	8.00	20240415	10560	-38.64	20231025	6000	8.00	20240415	6.31	N	037440	500	69 억	334033	N	N	N	N
141	20240502	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	20	2	0.31	120782950	18839	35.03	6420	6480	6370	8370	4510	6440	6411.32	2.40	7635	6560	6500	6470	6410	6380	6485	6395	70	1930	500	4630	10	1	13922475	899	14.55	1.13	12	0.14	444.00	5724.00	10560	20231025	-38.83	6000	20240415	7.67	7980	-19.05	20240110	6000	7.67	20240415	10560	-38.83	20231025	6000	7.67	20240415	6.31	N	037440	500	69 억	334033	N	N	N	N
142	20240502	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	0	3	0.00	98220580	15338	28.52	6420	6480	6370	8370	4510	6440	6403.74	2.40	6025	6560	6500	6470	6410	6380	6485	6395	70	1930	500	4630	10	1	13922475	897	14.50	1.13	12	0.11	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.31	N	037440	500	69 억	334033	N	N	N	N
143	20240502	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-30	5	-0.47	61612860	9625	17.90	6420	6480	6370	8370	4510	6440	6401.34	2.40	2122	6560	6500	6470	6410	6380	6485	6395	70	1930	500	4630	10	1	13922475	892	14.44	1.12	12	0.07	444.00	5724.00	10560	20231025	-39.30	6000	20240415	6.83	7980	-19.67	20240110	6000	6.83	20240415	10560	-39.30	20231025	6000	6.83	20240415	6.31	N	037440	500	69 억	334033	N	N	N	N
144	20240502	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-40	5	-0.62	45359910	7083	13.17	6420	6480	6370	8370	4510	6440	6404.05	2.40	1707	6560	6500	6470	6410	6380	6485	6395	70	1930	500	4630	10	1	13922475	891	14.41	1.12	12	0.05	444.00	5724.00	10560	20231025	-39.39	6000	20240415	6.67	7980	-19.80	20240110	6000	6.67	20240415	10560	-39.39	20231025	6000	6.67	20240415	6.31	N	037440	500	69 억	334033	N	N	N	N
145	20240502	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	20	2	0.31	2725400	424	0.79	6420	6480	6420	8370	4510	6440	6427.83	2.40	112	6560	6500	6470	6410	6380	6485	6395	70	1930	500	4630	10	1	13922475	899	14.55	1.13	12	0.00	444.00	5724.00	10560	20231025	-38.83	6000	20240415	7.67	7980	-19.05	20240110	6000	7.67	20240415	10560	-38.83	20231025	6000	7.67	20240415	6.31	N	037440	500	69 억	334033	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History