KissMeData/448280/price/prices-20240401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30000	-100	5	-0.33	1367437500	45755	109.77	30150	30550	29400	39100	21100	30100	29886.01	0.79	-3318	30966	30532	29916	29482	28866	30750	29700	49	9000	500	18660	50	1	9877043	2963	15.36	2.26	12	0.46	1953.00	13274.00	80900	20231122	-62.92	26100	20240416	14.94	55300	-45.75	20240104	26100	14.94	20240416	80900	-62.92	20231122	26100	14.94	20240416	0.68	N	448280	500	49 억	78466	N	N	0	N	N
3	20240430	151354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30000	-100	5	-0.33	1351169300	45213	108.47	30150	30550	29400	39100	21100	30100	29884.53	0.79	-3404	30966	30532	29916	29482	28866	30750	29700	49	9000	500	18660	50	1	9877043	2963	15.36	2.26	12	0.46	1953.00	13274.00	80900	20231122	-62.92	26100	20240416	14.94	55300	-45.75	20240104	26100	14.94	20240416	80900	-62.92	20231122	26100	14.94	20240416	0.68	N	448280	500	49 억	78466	N	N	0	N	N
4	20240430	141401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30450	350	2	1.16	1136132550	38075	91.35	30150	30550	29400	39100	21100	30100	29839.33	0.79	-1090	30966	30532	29916	29482	28866	30750	29700	49	9000	500	18660	50	1	9877043	3008	15.59	2.29	12	0.39	1953.00	13274.00	80900	20231122	-62.36	26100	20240416	16.67	55300	-44.94	20240104	26100	16.67	20240416	80900	-62.36	20231122	26100	16.67	20240416	0.68	N	448280	500	49 억	78466	N	N	0	N	N
5	20240430	131357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29450	-650	5	-2.16	751960550	25343	60.80	30150	30300	29400	39100	21100	30100	29671.33	0.79	-1895	30966	30532	29916	29482	28866	30750	29700	49	9000	500	18660	50	1	9877043	2909	15.08	2.22	12	0.26	1953.00	13274.00	80900	20231122	-63.60	26100	20240416	12.84	55300	-46.75	20240104	26100	12.84	20240416	80900	-63.60	20231122	26100	12.84	20240416	0.68	N	448280	500	49 억	78466	N	N	0	N	N
6	20240430	121352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29400	-700	5	-2.33	712673250	24010	57.60	30150	30300	29400	39100	21100	30100	29682.35	0.79	-1256	30966	30532	29916	29482	28866	30750	29700	49	9000	500	18660	50	1	9877043	2904	15.05	2.21	12	0.24	1953.00	13274.00	80900	20231122	-63.66	26100	20240416	12.64	55300	-46.84	20240104	26100	12.64	20240416	80900	-63.66	20231122	26100	12.64	20240416	0.68	N	448280	500	49 억	78466	N	N	0	N	N
7	20240430	111347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29500	-600	5	-1.99	564716450	18992	45.57	30150	30300	29400	39100	21100	30100	29734.44	0.79	-885	30966	30532	29916	29482	28866	30750	29700	49	9000	500	18660	50	1	9877043	2914	15.10	2.22	12	0.19	1953.00	13274.00	80900	20231122	-63.54	26100	20240416	13.03	55300	-46.65	20240104	26100	13.03	20240416	80900	-63.54	20231122	26100	13.03	20240416	0.68	N	448280	500	49 억	78466	N	N	0	N	N
8	20240430	101348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29500	-600	5	-1.99	454516350	15265	36.62	30150	30300	29400	39100	21100	30100	29775.06	0.79	-758	30966	30532	29916	29482	28866	30750	29700	49	9000	500	18660	50	1	9877043	2914	15.10	2.22	12	0.15	1953.00	13274.00	80900	20231122	-63.54	26100	20240416	13.03	55300	-46.65	20240104	26100	13.03	20240416	80900	-63.54	20231122	26100	13.03	20240416	0.68	N	448280	500	49 억	78466	N	N	0	N	N
9	20240430	091358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30050	-50	5	-0.17	162052300	5411	12.98	30150	30300	29700	39100	21100	30100	29948.68	0.79	18	30966	30532	29916	29482	28866	30750	29700	49	9000	500	18660	50	1	9877043	2968	15.39	2.26	12	0.05	1953.00	13274.00	80900	20231122	-62.86	26100	20240416	15.13	55300	-45.66	20240104	26100	15.13	20240416	80900	-62.86	20231122	26100	15.13	20240416	0.68	N	448280	500	49 억	78466	N	N	0	N	N
10	20240429	161337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30100	400	2	1.35	1234086450	41454	17.22	29700	30350	29300	38600	20800	29700	29769.85	0.82	-5949	32300	31000	29350	28050	26400	31650	28700	49	8900	500	18410	50	1	9877043	2973	15.41	2.27	12	0.42	1953.00	13274.00	80900	20231122	-62.79	26100	20240416	15.33	55300	-45.57	20240104	26100	15.33	20240416	80900	-62.79	20231122	26100	15.33	20240416	0.66	N	448280	500	49 억	81473	N	N	108	N	N
11	20240429	151348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30100	400	2	1.35	1192331450	40067	16.64	29700	30350	29300	38600	20800	29700	29758.44	0.82	-6095	32300	31000	29350	28050	26400	31650	28700	49	8900	500	18410	50	1	9877043	2973	15.41	2.27	12	0.41	1953.00	13274.00	80900	20231122	-62.79	26100	20240416	15.33	55300	-45.57	20240104	26100	15.33	20240416	80900	-62.79	20231122	26100	15.33	20240416	0.66	N	448280	500	49 억	81473	N	N	108	N	N
12	20240429	141255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29900	200	2	0.67	1042544550	35084	14.57	29700	30350	29300	38600	20800	29700	29715.67	0.82	-5198	32300	31000	29350	28050	26400	31650	28700	49	8900	500	18410	50	1	9877043	2953	15.31	2.25	12	0.36	1953.00	13274.00	80900	20231122	-63.04	26100	20240416	14.56	55300	-45.93	20240104	26100	14.56	20240416	80900	-63.04	20231122	26100	14.56	20240416	0.66	N	448280	500	49 억	81473	N	N	108	N	N
13	20240429	131347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30000	300	2	1.01	864640900	29150	12.11	29700	30350	29300	38600	20800	29700	29661.78	0.82	-4986	32300	31000	29350	28050	26400	31650	28700	49	8900	500	18410	50	1	9877043	2963	15.36	2.26	12	0.30	1953.00	13274.00	80900	20231122	-62.92	26100	20240416	14.94	55300	-45.75	20240104	26100	14.94	20240416	80900	-62.92	20231122	26100	14.94	20240416	0.66	N	448280	500	49 억	81473	N	N	108	N	N
14	20240429	121346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29800	100	2	0.34	721497400	24371	10.12	29700	30350	29300	38600	20800	29700	29604.75	0.82	-3975	32300	31000	29350	28050	26400	31650	28700	49	8900	500	18410	50	1	9877043	2943	15.26	2.24	12	0.25	1953.00	13274.00	80900	20231122	-63.16	26100	20240416	14.18	55300	-46.11	20240104	26100	14.18	20240416	80900	-63.16	20231122	26100	14.18	20240416	0.66	N	448280	500	49 억	81473	N	N	108	N	N
15	20240429	111309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29550	-150	5	-0.51	632928200	21393	8.88	29700	30350	29300	38600	20800	29700	29585.76	0.82	-4244	32300	31000	29350	28050	26400	31650	28700	49	8900	500	18410	50	1	9877043	2919	15.13	2.23	12	0.22	1953.00	13274.00	80900	20231122	-63.47	26100	20240416	13.22	55300	-46.56	20240104	26100	13.22	20240416	80900	-63.47	20231122	26100	13.22	20240416	0.66	N	448280	500	49 억	81473	N	N	108	N	N
16	20240429	101344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29550	-150	5	-0.51	560827050	18958	7.87	29700	30350	29300	38600	20800	29700	29582.61	0.82	-3414	32300	31000	29350	28050	26400	31650	28700	49	8900	500	18410	50	1	9877043	2919	15.13	2.23	12	0.19	1953.00	13274.00	80900	20231122	-63.47	26100	20240416	13.22	55300	-46.56	20240104	26100	13.22	20240416	80900	-63.47	20231122	26100	13.22	20240416	0.66	N	448280	500	49 억	81473	N	N	108	N	N
17	20240429	091346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29800	100	2	0.34	210193800	7115	2.95	29700	29850	29300	38600	20800	29700	29542.35	0.82	-1660	32300	31000	29350	28050	26400	31650	28700	49	8900	500	18410	50	1	9877043	2943	15.26	2.24	12	0.07	1953.00	13274.00	80900	20231122	-63.16	26100	20240416	14.18	55300	-46.11	20240104	26100	14.18	20240416	80900	-63.16	20231122	26100	14.18	20240416	0.66	N	448280	500	49 억	81473	N	N	108	N	N
18	20240426	161340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29700	2150	2	7.80	7134145050	240191	1404.87	27700	30650	27700	35800	19300	27550	29701.97	0.56	32589	28216	27882	27716	27382	27216	27800	27300	49	8250	500	17080	50	1	9877043	2933	15.21	2.24	12	2.43	1953.00	13274.00	80900	20231122	-63.29	26100	20240416	13.79	55300	-46.29	20240104	26100	13.79	20240416	80900	-63.29	20231122	26100	13.79	20240416	0.65	N	448280	500	49 억	55247	N	N	108	N	N
19	20240426	151342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29650	2100	2	7.62	7023010600	236442	1382.94	27700	30650	27700	35800	19300	27550	29702.89	0.56	33160	28216	27882	27716	27382	27216	27800	27300	49	8250	500	17080	50	1	9877043	2929	15.18	2.23	12	2.39	1953.00	13274.00	80900	20231122	-63.35	26100	20240416	13.60	55300	-46.38	20240104	26100	13.60	20240416	80900	-63.35	20231122	26100	13.60	20240416	0.65	N	448280	500	49 억	55247	N	N	0	N	N
20	20240426	141340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30000	2450	2	8.89	6713683800	226033	1322.06	27700	30650	27700	35800	19300	27550	29702.23	0.56	33626	28216	27882	27716	27382	27216	27800	27300	49	8250	500	17080	50	1	9877043	2963	15.36	2.26	12	2.29	1953.00	13274.00	80900	20231122	-62.92	26100	20240416	14.94	55300	-45.75	20240104	26100	14.94	20240416	80900	-62.92	20231122	26100	14.94	20240416	0.65	N	448280	500	49 억	55247	N	N	0	N	N
21	20240426	131340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29800	2250	2	8.17	6290781150	211854	1239.13	27700	30650	27700	35800	19300	27550	29693.95	0.56	34145	28216	27882	27716	27382	27216	27800	27300	49	8250	500	17080	50	1	9877043	2943	15.26	2.24	12	2.14	1953.00	13274.00	80900	20231122	-63.16	26100	20240416	14.18	55300	-46.11	20240104	26100	14.18	20240416	80900	-63.16	20231122	26100	14.18	20240416	0.65	N	448280	500	49 억	55247	N	N	0	N	N
22	20240426	121339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30300	2750	2	9.98	5865714650	197696	1156.32	27700	30650	27700	35800	19300	27550	29670.38	0.56	33085	28216	27882	27716	27382	27216	27800	27300	49	8250	500	17080	50	1	9877043	2993	15.51	2.28	12	2.00	1953.00	13274.00	80900	20231122	-62.55	26100	20240416	16.09	55300	-45.21	20240104	26100	16.09	20240416	80900	-62.55	20231122	26100	16.09	20240416	0.65	N	448280	500	49 억	55247	N	N	0	N	N
23	20240426	111333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29700	2150	2	7.80	4796457200	162197	948.69	27700	30650	27700	35800	19300	27550	29571.80	0.56	29760	28216	27882	27716	27382	27216	27800	27300	49	8250	500	17080	50	1	9877043	2933	15.21	2.24	12	1.64	1953.00	13274.00	80900	20231122	-63.29	26100	20240416	13.79	55300	-46.29	20240104	26100	13.79	20240416	80900	-63.29	20231122	26100	13.79	20240416	0.65	N	448280	500	49 억	55247	N	N	0	N	N
24	20240426	101338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	29000	1450	2	5.26	1795630250	61681	360.77	27700	29650	27700	35800	19300	27550	29111.56	0.56	6832	28216	27882	27716	27382	27216	27800	27300	49	8250	500	17080	50	1	9877043	2864	14.85	2.18	12	0.62	1953.00	13274.00	80900	20231122	-64.15	26100	20240416	11.11	55300	-47.56	20240104	26100	11.11	20240416	80900	-64.15	20231122	26100	11.11	20240416	0.65	N	448280	500	49 억	55247	N	N	0	N	N
25	20240426	091342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28250	700	2	2.54	149534150	5299	30.99	27700	28450	27700	35800	19300	27550	28219.31	0.56	2679	28216	27882	27716	27382	27216	27800	27300	49	8250	500	17080	50	1	9877043	2790	14.46	2.13	12	0.05	1953.00	13274.00	80900	20231122	-65.08	26100	20240416	8.24	55300	-48.92	20240104	26100	8.24	20240416	80900	-65.08	20231122	26100	8.24	20240416	0.65	N	448280	500	49 억	55247	N	N	0	N	N
26	20240425	161331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27550	-750	5	-2.65	472628400	17059	62.64	28000	28050	27550	36750	19850	28300	27706.21	0.60	-3939	29300	28800	27900	27400	26500	29050	27650	49	8450	500	17540	50	1	9877043	2721	14.11	2.08	12	0.17	1953.00	13274.00	80900	20231122	-65.95	26100	20240416	5.56	55300	-50.18	20240104	26100	5.56	20240416	80900	-65.95	20231122	26100	5.56	20240416	0.66	N	448280	500	49 억	59183	N	N	0	N	N
27	20240425	151337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27700	-600	5	-2.12	404920200	14610	53.65	28000	28050	27550	36750	19850	28300	27715.28	0.60	-3682	29300	28800	27900	27400	26500	29050	27650	49	8450	500	17540	50	1	9877043	2736	14.18	2.09	12	0.15	1953.00	13274.00	80900	20231122	-65.76	26100	20240416	6.13	55300	-49.91	20240104	26100	6.13	20240416	80900	-65.76	20231122	26100	6.13	20240416	0.66	N	448280	500	49 억	59183	N	N	0	N	N
28	20240425	141334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	-550	5	-1.94	310182950	11182	41.06	28000	28050	27550	36750	19850	28300	27739.49	0.60	-3001	29300	28800	27900	27400	26500	29050	27650	49	8450	500	17540	50	1	9877043	2741	14.21	2.09	12	0.11	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.66	N	448280	500	49 억	59183	N	N	0	N	N
29	20240425	131334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	-550	5	-1.94	252944650	9114	33.47	28000	28050	27600	36750	19850	28300	27753.42	0.60	-2518	29300	28800	27900	27400	26500	29050	27650	49	8450	500	17540	50	1	9877043	2741	14.21	2.09	12	0.09	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.66	N	448280	500	49 억	59183	N	N	0	N	N
30	20240425	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27700	-600	5	-2.12	223727300	8060	29.60	28000	28050	27600	36750	19850	28300	27757.73	0.60	-2461	29300	28800	27900	27400	26500	29050	27650	49	8450	500	17540	50	1	9877043	2736	14.18	2.09	12	0.08	1953.00	13274.00	80900	20231122	-65.76	26100	20240416	6.13	55300	-49.91	20240104	26100	6.13	20240416	80900	-65.76	20231122	26100	6.13	20240416	0.66	N	448280	500	49 억	59183	N	N	0	N	N
31	20240425	111332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27700	-600	5	-2.12	178843600	6440	23.65	28000	28050	27600	36750	19850	28300	27770.75	0.60	-2205	29300	28800	27900	27400	26500	29050	27650	49	8450	500	17540	50	1	9877043	2736	14.18	2.09	12	0.07	1953.00	13274.00	80900	20231122	-65.76	26100	20240416	6.13	55300	-49.91	20240104	26100	6.13	20240416	80900	-65.76	20231122	26100	6.13	20240416	0.66	N	448280	500	49 억	59183	N	N	0	N	N
32	20240425	101332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27800	-500	5	-1.77	90837950	3263	11.98	28000	28050	27700	36750	19850	28300	27838.78	0.60	-251	29300	28800	27900	27400	26500	29050	27650	49	8450	500	17540	50	1	9877043	2746	14.23	2.09	12	0.03	1953.00	13274.00	80900	20231122	-65.64	26100	20240416	6.51	55300	-49.73	20240104	26100	6.51	20240416	80900	-65.64	20231122	26100	6.51	20240416	0.66	N	448280	500	49 억	59183	N	N	0	N	N
33	20240425	091336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	-300	5	-1.06	25114350	901	3.31	28000	28050	27700	36750	19850	28300	27873.86	0.60	73	29300	28800	27900	27400	26500	29050	27650	49	8450	500	17540	50	1	9877043	2766	14.34	2.11	12	0.01	1953.00	13274.00	80900	20231122	-65.39	26100	20240416	7.28	55300	-49.37	20240104	26100	7.28	20240416	80900	-65.39	20231122	26100	7.28	20240416	0.66	N	448280	500	49 억	59183	N	N	0	N	N
34	20240424	161312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28300	650	2	2.35	757718650	27103	98.04	27700	28400	27000	35900	19400	27650	27956.13	0.51	8378	28883	28266	27933	27316	26983	28100	27150	49	8250	500	17140	50	1	9877043	2795	14.49	2.13	12	0.27	1953.00	13274.00	80900	20231122	-65.02	26100	20240416	8.43	55300	-48.82	20240104	26100	8.43	20240416	80900	-65.02	20231122	26100	8.43	20240416	0.65	N	448280	500	49 억	50759	N	N	0	N	N
35	20240424	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28200	550	2	1.99	720289050	25780	93.26	27700	28400	27000	35900	19400	27650	27939.84	0.51	8133	28883	28266	27933	27316	26983	28100	27150	49	8250	500	17140	50	1	9877043	2785	14.44	2.12	12	0.26	1953.00	13274.00	80900	20231122	-65.14	26100	20240416	8.05	55300	-49.01	20240104	26100	8.05	20240416	80900	-65.14	20231122	26100	8.05	20240416	0.65	N	448280	500	49 억	50759	N	N	0	N	N
36	20240424	141330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28200	550	2	1.99	670532950	24015	86.87	27700	28400	27000	35900	19400	27650	27921.42	0.51	7811	28883	28266	27933	27316	26983	28100	27150	49	8250	500	17140	50	1	9877043	2785	14.44	2.12	12	0.24	1953.00	13274.00	80900	20231122	-65.14	26100	20240416	8.05	55300	-49.01	20240104	26100	8.05	20240416	80900	-65.14	20231122	26100	8.05	20240416	0.65	N	448280	500	49 억	50759	N	N	0	N	N
37	20240424	131333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	250	2	0.90	398078500	14352	51.92	27700	28100	27000	35900	19400	27650	27736.80	0.51	4692	28883	28266	27933	27316	26983	28100	27150	49	8250	500	17140	50	1	9877043	2756	14.29	2.10	12	0.15	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.65	N	448280	500	49 억	50759	N	N	0	N	N
38	20240424	121327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	100	2	0.36	325599100	11748	42.50	27700	28100	27000	35900	19400	27650	27715.28	0.51	3601	28883	28266	27933	27316	26983	28100	27150	49	8250	500	17140	50	1	9877043	2741	14.21	2.09	12	0.12	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.65	N	448280	500	49 억	50759	N	N	0	N	N
39	20240424	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	100	2	0.36	163348900	5860	21.20	27700	28100	27700	35900	19400	27650	27875.24	0.51	2381	28883	28266	27933	27316	26983	28100	27150	49	8250	500	17140	50	1	9877043	2741	14.21	2.09	12	0.06	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.65	N	448280	500	49 억	50759	N	N	0	N	N
40	20240424	101323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27950	300	2	1.08	125878900	4511	16.32	27700	28100	27700	35900	19400	27650	27904.88	0.51	2414	28883	28266	27933	27316	26983	28100	27150	49	8250	500	17140	50	1	9877043	2761	14.31	2.11	12	0.05	1953.00	13274.00	80900	20231122	-65.45	26100	20240416	7.09	55300	-49.46	20240104	26100	7.09	20240416	80900	-65.45	20231122	26100	7.09	20240416	0.65	N	448280	500	49 억	50759	N	N	0	N	N
41	20240424	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	250	2	0.90	44407650	1593	5.76	27700	28050	27700	35900	19400	27650	27876.74	0.51	458	28883	28266	27933	27316	26983	28100	27150	49	8250	500	17140	50	1	9877043	2756	14.29	2.10	12	0.02	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.65	N	448280	500	49 억	50759	N	N	0	N	N
42	20240423	161250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27650	-600	5	-2.12	760311100	27190	90.75	28450	28550	27600	36700	19800	28250	27962.97	0.55	-3125	28950	28600	28200	27850	27450	28400	27650	49	8450	500	17510	50	1	9877043	2731	14.16	2.08	12	0.28	1953.00	13274.00	80900	20231122	-65.82	26100	20240416	5.94	55300	-50.00	20240104	26100	5.94	20240416	80900	-65.82	20231122	26100	5.94	20240416	0.67	N	448280	500	49 억	53884	N	N	0	N	N
43	20240423	151322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27700	-550	5	-1.95	726113700	25954	86.63	28450	28550	27600	36700	19800	28250	27976.91	0.55	-2777	28950	28600	28200	27850	27450	28400	27650	49	8450	500	17510	50	1	9877043	2736	14.18	2.09	12	0.26	1953.00	13274.00	80900	20231122	-65.76	26100	20240416	6.13	55300	-49.91	20240104	26100	6.13	20240416	80900	-65.76	20231122	26100	6.13	20240416	0.67	N	448280	500	49 억	53884	N	N	0	N	N
44	20240423	141320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27850	-400	5	-1.42	654415250	23366	77.99	28450	28550	27600	36700	19800	28250	28007.12	0.55	-2080	28950	28600	28200	27850	27450	28400	27650	49	8450	500	17510	50	1	9877043	2751	14.26	2.10	12	0.24	1953.00	13274.00	80900	20231122	-65.57	26100	20240416	6.70	55300	-49.64	20240104	26100	6.70	20240416	80900	-65.57	20231122	26100	6.70	20240416	0.67	N	448280	500	49 억	53884	N	N	0	N	N
45	20240423	131319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27850	-400	5	-1.42	533545300	19006	63.44	28450	28550	27800	36700	19800	28250	28072.43	0.55	-1351	28950	28600	28200	27850	27450	28400	27650	49	8450	500	17510	50	1	9877043	2751	14.26	2.10	12	0.19	1953.00	13274.00	80900	20231122	-65.57	26100	20240416	6.70	55300	-49.64	20240104	26100	6.70	20240416	80900	-65.57	20231122	26100	6.70	20240416	0.67	N	448280	500	49 억	53884	N	N	0	N	N
46	20240423	121317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	-350	5	-1.24	431865250	15355	51.25	28450	28550	27850	36700	19800	28250	28125.35	0.55	7	28950	28600	28200	27850	27450	28400	27650	49	8450	500	17510	50	1	9877043	2756	14.29	2.10	12	0.16	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.67	N	448280	500	49 억	53884	N	N	0	N	N
47	20240423	111319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	-350	5	-1.24	386685550	13735	45.84	28450	28550	27900	36700	19800	28250	28153.27	0.55	2	28950	28600	28200	27850	27450	28400	27650	49	8450	500	17510	50	1	9877043	2756	14.29	2.10	12	0.14	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.67	N	448280	500	49 억	53884	N	N	0	N	N
48	20240423	101316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28100	-150	5	-0.53	319050250	11319	37.78	28450	28550	27900	36700	19800	28250	28187.12	0.55	88	28950	28600	28200	27850	27450	28400	27650	49	8450	500	17510	50	1	9877043	2775	14.39	2.12	12	0.11	1953.00	13274.00	80900	20231122	-65.27	26100	20240416	7.66	55300	-49.19	20240104	26100	7.66	20240416	80900	-65.27	20231122	26100	7.66	20240416	0.67	N	448280	500	49 억	53884	N	N	0	N	N
49	20240423	091319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28350	100	2	0.35	125665950	4442	14.83	28450	28550	28000	36700	19800	28250	28290.43	0.55	21	28950	28600	28200	27850	27450	28400	27650	49	8450	500	17510	50	1	9877043	2800	14.52	2.14	12	0.04	1953.00	13274.00	80900	20231122	-64.96	26100	20240416	8.62	55300	-48.73	20240104	26100	8.62	20240416	80900	-64.96	20231122	26100	8.62	20240416	0.67	N	448280	500	49 억	53884	N	N	0	N	N
50	20240422	161313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28250	650	2	2.36	839316850	29783	40.10	28400	28550	27800	35850	19350	27600	28181.04	0.56	-1151	30500	29050	27900	26450	25300	29775	27175	49	8250	500	17110	50	1	9877043	2790	14.46	2.13	12	0.30	1953.00	13274.00	80900	20231122	-65.08	26100	20240416	8.24	55300	-48.92	20240104	26100	8.24	20240416	80900	-65.08	20231122	26100	8.24	20240416	0.68	N	448280	500	49 억	54930	N	N	0	N	N
51	20240422	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28050	450	2	1.63	785530750	27868	37.52	28400	28550	27800	35850	19350	27600	28187.55	0.56	-814	30500	29050	27900	26450	25300	29775	27175	49	8250	500	17110	50	1	9877043	2771	14.36	2.11	12	0.28	1953.00	13274.00	80900	20231122	-65.33	26100	20240416	7.47	55300	-49.28	20240104	26100	7.47	20240416	80900	-65.33	20231122	26100	7.47	20240416	0.68	N	448280	500	49 억	54930	N	N	0	N	N
52	20240422	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27950	350	2	1.27	734227100	26032	35.05	28400	28550	27800	35850	19350	27600	28204.79	0.56	-953	30500	29050	27900	26450	25300	29775	27175	49	8250	500	17110	50	1	9877043	2761	14.31	2.11	12	0.26	1953.00	13274.00	80900	20231122	-65.45	26100	20240416	7.09	55300	-49.46	20240104	26100	7.09	20240416	80900	-65.45	20231122	26100	7.09	20240416	0.68	N	448280	500	49 억	54930	N	N	0	N	N
53	20240422	131308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28050	450	2	1.63	634597150	22462	30.24	28400	28550	27800	35850	19350	27600	28252.03	0.56	-1330	30500	29050	27900	26450	25300	29775	27175	49	8250	500	17110	50	1	9877043	2771	14.36	2.11	12	0.23	1953.00	13274.00	80900	20231122	-65.33	26100	20240416	7.47	55300	-49.28	20240104	26100	7.47	20240416	80900	-65.33	20231122	26100	7.47	20240416	0.68	N	448280	500	49 억	54930	N	N	0	N	N
54	20240422	121307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28200	600	2	2.17	475025450	16835	22.67	28400	28550	27800	35850	19350	27600	28216.54	0.56	614	30500	29050	27900	26450	25300	29775	27175	49	8250	500	17110	50	1	9877043	2785	14.44	2.12	12	0.17	1953.00	13274.00	80900	20231122	-65.14	26100	20240416	8.05	55300	-49.01	20240104	26100	8.05	20240416	80900	-65.14	20231122	26100	8.05	20240416	0.68	N	448280	500	49 억	54930	N	N	0	N	N
55	20240422	111310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	400	2	1.45	448056350	15876	21.38	28400	28550	27800	35850	19350	27600	28222.24	0.56	708	30500	29050	27900	26450	25300	29775	27175	49	8250	500	17110	50	1	9877043	2766	14.34	2.11	12	0.16	1953.00	13274.00	80900	20231122	-65.39	26100	20240416	7.28	55300	-49.37	20240104	26100	7.28	20240416	80900	-65.39	20231122	26100	7.28	20240416	0.68	N	448280	500	49 억	54930	N	N	0	N	N
56	20240422	101311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28350	750	2	2.72	318297900	11265	15.17	28400	28550	27800	35850	19350	27600	28255.47	0.56	1947	30500	29050	27900	26450	25300	29775	27175	49	8250	500	17110	50	1	9877043	2800	14.52	2.14	12	0.11	1953.00	13274.00	80900	20231122	-64.96	26100	20240416	8.62	55300	-48.73	20240104	26100	8.62	20240416	80900	-64.96	20231122	26100	8.62	20240416	0.68	N	448280	500	49 억	54930	N	N	0	N	N
57	20240422	091311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28350	750	2	2.72	101816000	3625	4.88	28400	28500	27800	35850	19350	27600	28087.17	0.56	611	30500	29050	27900	26450	25300	29775	27175	49	8250	500	17110	50	1	9877043	2800	14.52	2.14	12	0.04	1953.00	13274.00	80900	20231122	-64.96	26100	20240416	8.62	55300	-48.73	20240104	26100	8.62	20240416	80900	-64.96	20231122	26100	8.62	20240416	0.68	N	448280	500	49 억	54930	N	N	0	N	N
58	20240419	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27600	150	2	0.55	2034207000	72762	181.08	27300	29350	26750	35650	19250	27450	27957.04	0.61	-5051	28583	28016	27183	26616	25783	28300	26900	49	8200	500	17010	50	1	9877043	2726	14.13	2.08	12	0.74	1953.00	13274.00	80900	20231122	-65.88	26100	20240416	5.75	55300	-50.09	20240104	26100	5.75	20240416	80900	-65.88	20231122	26100	5.75	20240416	0.68	N	448280	500	49 억	59970	N	N	6	N	N
59	20240419	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27550	100	2	0.36	1988476100	71103	176.95	27300	29350	26750	35650	19250	27450	27966.14	0.61	-4647	28583	28016	27183	26616	25783	28300	26900	49	8200	500	17010	50	1	9877043	2721	14.11	2.08	12	0.72	1953.00	13274.00	80900	20231122	-65.95	26100	20240416	5.56	55300	-50.18	20240104	26100	5.56	20240416	80900	-65.95	20231122	26100	5.56	20240416	0.68	N	448280	500	49 억	59970	N	N	6	N	N
60	20240419	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27450	0	3	0.00	1911406750	68291	169.95	27300	29350	26750	35650	19250	27450	27989.15	0.61	-3446	28583	28016	27183	26616	25783	28300	26900	49	8200	500	17010	50	1	9877043	2711	14.06	2.07	12	0.69	1953.00	13274.00	80900	20231122	-66.07	26100	20240416	5.17	55300	-50.36	20240104	26100	5.17	20240416	80900	-66.07	20231122	26100	5.17	20240416	0.68	N	448280	500	49 억	59970	N	N	6	N	N
61	20240419	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27700	250	2	0.91	1835475600	65531	163.09	27300	29350	26750	35650	19250	27450	28009.27	0.61	-3405	28583	28016	27183	26616	25783	28300	26900	49	8200	500	17010	50	1	9877043	2736	14.18	2.09	12	0.66	1953.00	13274.00	80900	20231122	-65.76	26100	20240416	6.13	55300	-49.91	20240104	26100	6.13	20240416	80900	-65.76	20231122	26100	6.13	20240416	0.68	N	448280	500	49 억	59970	N	N	6	N	N
62	20240419	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27000	-450	5	-1.64	1704307000	60723	151.12	27300	29350	26750	35650	19250	27450	28066.91	0.61	-4724	28583	28016	27183	26616	25783	28300	26900	49	8200	500	17010	50	1	9877043	2667	13.82	2.03	12	0.61	1953.00	13274.00	80900	20231122	-66.63	26100	20240416	3.45	55300	-51.18	20240104	26100	3.45	20240416	80900	-66.63	20231122	26100	3.45	20240416	0.68	N	448280	500	49 억	59970	N	N	6	N	N
63	20240419	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27250	-200	5	-0.73	1452883300	51402	127.92	27300	29350	27200	35650	19250	27450	28265.11	0.61	-4756	28583	28016	27183	26616	25783	28300	26900	49	8200	500	17010	50	1	9877043	2691	13.95	2.05	12	0.52	1953.00	13274.00	80900	20231122	-66.32	26100	20240416	4.41	55300	-50.72	20240104	26100	4.41	20240416	80900	-66.32	20231122	26100	4.41	20240416	0.68	N	448280	500	49 억	59970	N	N	6	N	N
64	20240419	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28100	650	2	2.37	1113088350	39077	97.25	27300	29350	27300	35650	19250	27450	28484.49	0.61	-4104	28583	28016	27183	26616	25783	28300	26900	49	8200	500	17010	50	1	9877043	2775	14.39	2.12	12	0.40	1953.00	13274.00	80900	20231122	-65.27	26100	20240416	7.66	55300	-49.19	20240104	26100	7.66	20240416	80900	-65.27	20231122	26100	7.66	20240416	0.68	N	448280	500	49 억	59970	N	N	6	N	N
65	20240419	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28400	950	2	3.46	448963400	15694	39.06	27300	29350	27300	35650	19250	27450	28607.33	0.61	-2146	28583	28016	27183	26616	25783	28300	26900	49	8200	500	17010	50	1	9877043	2805	14.54	2.14	12	0.16	1953.00	13274.00	80900	20231122	-64.89	26100	20240416	8.81	55300	-48.64	20240104	26100	8.81	20240416	80900	-64.89	20231122	26100	8.81	20240416	0.68	N	448280	500	49 억	59970	N	N	6	N	N
66	20240418	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27450	1050	2	3.98	1095794750	40153	176.27	26400	27750	26350	34300	18500	26400	27290.46	0.56	4894	27000	26700	26450	26150	25900	26850	26300	49	7900	500	16360	50	1	9877043	2711	14.06	2.07	12	0.41	1953.00	13274.00	80900	20231122	-66.07	26100	20240416	5.17	55300	-50.36	20240104	26100	5.17	20240416	80900	-66.07	20231122	26100	5.17	20240416	0.67	N	448280	500	49 억	54978	N	N	6	N	N
67	20240418	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27400	1000	2	3.79	1060431850	38867	170.63	26400	27750	26350	34300	18500	26400	27283.60	0.56	4465	27000	26700	26450	26150	25900	26850	26300	49	7900	500	16360	50	1	9877043	2706	14.03	2.06	12	0.39	1953.00	13274.00	80900	20231122	-66.13	26100	20240416	4.98	55300	-50.45	20240104	26100	4.98	20240416	80900	-66.13	20231122	26100	4.98	20240416	0.67	N	448280	500	49 억	54978	N	N	0	N	N
68	20240418	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27450	1050	2	3.98	941028200	34490	151.41	26400	27750	26350	34300	18500	26400	27284.09	0.56	3022	27000	26700	26450	26150	25900	26850	26300	49	7900	500	16360	50	1	9877043	2711	14.06	2.07	12	0.35	1953.00	13274.00	80900	20231122	-66.07	26100	20240416	5.17	55300	-50.36	20240104	26100	5.17	20240416	80900	-66.07	20231122	26100	5.17	20240416	0.67	N	448280	500	49 억	54978	N	N	0	N	N
69	20240418	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27600	1200	2	4.55	797374100	29278	128.53	26400	27750	26350	34300	18500	26400	27234.58	0.56	5137	27000	26700	26450	26150	25900	26850	26300	49	7900	500	16360	50	1	9877043	2726	14.13	2.08	12	0.30	1953.00	13274.00	80900	20231122	-65.88	26100	20240416	5.75	55300	-50.09	20240104	26100	5.75	20240416	80900	-65.88	20231122	26100	5.75	20240416	0.67	N	448280	500	49 억	54978	N	N	0	N	N
70	20240418	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27450	1050	2	3.98	619479850	22825	100.20	26400	27550	26350	34300	18500	26400	27140.41	0.56	4157	27000	26700	26450	26150	25900	26850	26300	49	7900	500	16360	50	1	9877043	2711	14.06	2.07	12	0.23	1953.00	13274.00	80900	20231122	-66.07	26100	20240416	5.17	55300	-50.36	20240104	26100	5.17	20240416	80900	-66.07	20231122	26100	5.17	20240416	0.67	N	448280	500	49 억	54978	N	N	0	N	N
71	20240418	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27150	750	2	2.84	430481000	15914	69.86	26400	27450	26350	34300	18500	26400	27050.46	0.56	5048	27000	26700	26450	26150	25900	26850	26300	49	7900	500	16360	50	1	9877043	2682	13.90	2.05	12	0.16	1953.00	13274.00	80900	20231122	-66.44	26100	20240416	4.02	55300	-50.90	20240104	26100	4.02	20240416	80900	-66.44	20231122	26100	4.02	20240416	0.67	N	448280	500	49 억	54978	N	N	0	N	N
72	20240418	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27250	850	2	3.22	374401000	13852	60.81	26400	27450	26350	34300	18500	26400	27028.66	0.56	4818	27000	26700	26450	26150	25900	26850	26300	49	7900	500	16360	50	1	9877043	2691	13.95	2.05	12	0.14	1953.00	13274.00	80900	20231122	-66.32	26100	20240416	4.41	55300	-50.72	20240104	26100	4.41	20240416	80900	-66.32	20231122	26100	4.41	20240416	0.67	N	448280	500	49 억	54978	N	N	0	N	N
73	20240418	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26950	550	2	2.08	139214150	5198	22.82	26400	26950	26350	34300	18500	26400	26782.25	0.56	2561	27000	26700	26450	26150	25900	26850	26300	49	7900	500	16360	50	1	9877043	2662	13.80	2.03	12	0.05	1953.00	13274.00	80900	20231122	-66.69	26100	20240416	3.26	55300	-51.27	20240104	26100	3.26	20240416	80900	-66.69	20231122	26100	3.26	20240416	0.67	N	448280	500	49 억	54978	N	N	0	N	N
74	20240417	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	100	2	0.38	592415200	22446	41.00	26300	26750	26200	34150	18450	26300	26392.85	0.56	107	27500	26900	26500	25900	25500	26700	25700	49	7850	500	16300	50	1	9877043	2608	13.52	1.99	12	0.23	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.66	N	448280	500	49 억	54893	N	N	0	N	N
75	20240417	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	0	3	0.00	530452550	20094	36.70	26300	26750	26200	34150	18450	26300	26398.55	0.56	83	27500	26900	26500	25900	25500	26700	25700	49	7850	500	16300	50	1	9877043	2598	13.47	1.98	12	0.20	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.66	N	448280	500	49 억	54893	N	N	0	N	N
76	20240417	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	100	2	0.38	418872400	15861	28.97	26300	26750	26200	34150	18450	26300	26408.95	0.56	677	27500	26900	26500	25900	25500	26700	25700	49	7850	500	16300	50	1	9877043	2608	13.52	1.99	12	0.16	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.66	N	448280	500	49 억	54893	N	N	0	N	N
77	20240417	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	0	3	0.00	349237600	13219	24.14	26300	26750	26200	34150	18450	26300	26419.37	0.56	-33	27500	26900	26500	25900	25500	26700	25700	49	7850	500	16300	50	1	9877043	2598	13.47	1.98	12	0.13	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.66	N	448280	500	49 억	54893	N	N	0	N	N
78	20240417	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26450	150	2	0.57	297166150	11241	20.53	26300	26750	26200	34150	18450	26300	26435.92	0.56	570	27500	26900	26500	25900	25500	26700	25700	49	7850	500	16300	50	1	9877043	2612	13.54	1.99	12	0.11	1953.00	13274.00	80900	20231122	-67.31	26100	20240416	1.34	55300	-52.17	20240104	26100	1.34	20240416	80900	-67.31	20231122	26100	1.34	20240416	0.66	N	448280	500	49 억	54893	N	N	0	N	N
79	20240417	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	100	2	0.38	260661200	9860	18.01	26300	26750	26200	34150	18450	26300	26436.23	0.56	388	27500	26900	26500	25900	25500	26700	25700	49	7850	500	16300	50	1	9877043	2608	13.52	1.99	12	0.10	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.66	N	448280	500	49 억	54893	N	N	0	N	N
80	20240417	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	100	2	0.38	162713450	6143	11.22	26300	26750	26200	34150	18450	26300	26487.62	0.56	1666	27500	26900	26500	25900	25500	26700	25700	49	7850	500	16300	50	1	9877043	2608	13.52	1.99	12	0.06	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.66	N	448280	500	49 억	54893	N	N	0	N	N
81	20240417	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	100	2	0.38	23629400	899	1.64	26300	26400	26200	34150	18450	26300	26284.09	0.56	134	27500	26900	26500	25900	25500	26700	25700	49	7850	500	16300	50	1	9877043	2608	13.52	1.99	12	0.01	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.66	N	448280	500	49 억	54893	N	N	0	N	N
82	20240416	161204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26300	-750	5	-2.77	1435396150	54583	127.08	27050	27100	26100	35150	18950	27050	26297.49	0.46	9254	28183	27616	27333	26766	26483	27475	26625	49	8100	500	16770	50	1	9877043	2598	13.47	1.98	12	0.55	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.67	N	448280	500	49 억	45552	N	N	0	N	N
83	20240416	151201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26200	-850	5	-3.14	1380801450	52497	122.22	27050	27100	26100	35150	18950	27050	26302.48	0.46	8978	28183	27616	27333	26766	26483	27475	26625	49	8100	500	16770	50	1	9877043	2588	13.42	1.97	12	0.53	1953.00	13274.00	80900	20231122	-67.61	26100	20240416	0.38	55300	-52.62	20240104	26100	0.38	20240416	80900	-67.61	20231122	26100	0.38	20240416	0.67	N	448280	500	49 억	45552	N	N	0	N	N
84	20240416	141204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26200	-850	5	-3.14	1217620800	46263	107.71	27050	27100	26100	35150	18950	27050	26319.54	0.46	10016	28183	27616	27333	26766	26483	27475	26625	49	8100	500	16770	50	1	9877043	2588	13.42	1.97	12	0.47	1953.00	13274.00	80900	20231122	-67.61	26100	20240416	0.38	55300	-52.62	20240104	26100	0.38	20240416	80900	-67.61	20231122	26100	0.38	20240416	0.67	N	448280	500	49 억	45552	N	N	0	N	N
85	20240416	131158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26200	-850	5	-3.14	1087542900	41296	96.14	27050	27100	26100	35150	18950	27050	26335.31	0.46	8852	28183	27616	27333	26766	26483	27475	26625	49	8100	500	16770	50	1	9877043	2588	13.42	1.97	12	0.42	1953.00	13274.00	80900	20231122	-67.61	26100	20240416	0.38	55300	-52.62	20240104	26100	0.38	20240416	80900	-67.61	20231122	26100	0.38	20240416	0.67	N	448280	500	49 억	45552	N	N	0	N	N
86	20240416	121203	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26200	-850	5	-3.14	957060500	36319	84.56	27050	27100	26100	35150	18950	27050	26351.51	0.46	6691	28183	27616	27333	26766	26483	27475	26625	49	8100	500	16770	50	1	9877043	2588	13.42	1.97	12	0.37	1953.00	13274.00	80900	20231122	-67.61	26100	20240416	0.38	55300	-52.62	20240104	26100	0.38	20240416	80900	-67.61	20231122	26100	0.38	20240416	0.67	N	448280	500	49 억	45552	N	N	0	N	N
87	20240416	111157	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26150	-900	5	-3.33	845674450	32072	74.67	27050	27100	26100	35150	18950	27050	26368.00	0.46	5016	28183	27616	27333	26766	26483	27475	26625	49	8100	500	16770	50	1	9877043	2583	13.39	1.97	12	0.32	1953.00	13274.00	80900	20231122	-67.68	26100	20240416	0.19	55300	-52.71	20240104	26100	0.19	20240416	80900	-67.68	20231122	26100	0.19	20240416	0.67	N	448280	500	49 억	45552	N	N	0	N	N
88	20240416	101149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26400	-650	5	-2.40	478184300	18073	42.08	27050	27100	26250	35150	18950	27050	26458.49	0.46	4109	28183	27616	27333	26766	26483	27475	26625	49	8100	500	16770	50	1	9877043	2608	13.52	1.99	12	0.18	1953.00	13274.00	80900	20231122	-67.37	26250	20240416	0.57	55300	-52.26	20240104	26250	0.57	20240416	80900	-67.37	20231122	26250	0.57	20240416	0.67	N	448280	500	49 억	45552	N	N	0	N	N
89	20240416	091150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26450	-600	5	-2.22	232316500	8763	20.40	27050	27100	26250	35150	18950	27050	26511.07	0.46	2500	28183	27616	27333	26766	26483	27475	26625	49	8100	500	16770	50	1	9877043	2612	13.54	1.99	12	0.09	1953.00	13274.00	80900	20231122	-67.31	26250	20240416	0.76	55300	-52.17	20240104	26250	0.76	20240416	80900	-67.31	20231122	26250	0.76	20240416	0.67	N	448280	500	49 억	45552	N	N	0	N	N
90	20240415	161147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27050	-1150	5	-4.08	1103833800	40414	85.76	27750	27900	27050	36650	19750	28200	27338.60	0.51	-4839	29066	28632	28116	27682	27166	28375	27425	49	8450	500	17480	50	1	9877043	2672	13.85	2.04	12	0.41	1953.00	13274.00	80900	20231122	-66.56	27050	20240415	0.00	55300	-51.08	20240104	27050	0.00	20240415	80900	-66.56	20231122	27050	0.00	20240415	0.64	N	448280	500	49 억	50391	N	N	5	N	N
91	20240415	151152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27150	-1050	5	-3.72	900093950	32885	69.79	27750	27900	27100	36650	19750	28200	27370.96	0.51	-2975	29066	28632	28116	27682	27166	28375	27425	49	8450	500	17480	50	1	9877043	2682	13.90	2.05	12	0.33	1953.00	13274.00	80900	20231122	-66.44	27100	20240415	0.18	55300	-50.90	20240104	27100	0.18	20240415	80900	-66.44	20231122	27100	0.18	20240415	0.64	N	448280	500	49 억	50391	N	N	5	N	N
92	20240415	141144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27300	-900	5	-3.19	687271300	25066	53.19	27750	27900	27250	36650	19750	28200	27418.47	0.51	-1166	29066	28632	28116	27682	27166	28375	27425	49	8450	500	17480	50	1	9877043	2696	13.98	2.06	12	0.25	1953.00	13274.00	80900	20231122	-66.25	27250	20240415	0.18	55300	-50.63	20240104	27250	0.18	20240415	80900	-66.25	20231122	27250	0.18	20240415	0.64	N	448280	500	49 억	50391	N	N	5	N	N
93	20240415	131131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27400	-800	5	-2.84	641172800	23381	49.62	27750	27900	27250	36650	19750	28200	27422.81	0.51	-1198	29066	28632	28116	27682	27166	28375	27425	49	8450	500	17480	50	1	9877043	2706	14.03	2.06	12	0.24	1953.00	13274.00	80900	20231122	-66.13	27250	20240415	0.55	55300	-50.45	20240104	27250	0.55	20240415	80900	-66.13	20231122	27250	0.55	20240415	0.64	N	448280	500	49 억	50391	N	N	5	N	N
94	20240415	121149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27350	-850	5	-3.01	570364150	20794	44.13	27750	27900	27250	36650	19750	28200	27429.27	0.51	-433	29066	28632	28116	27682	27166	28375	27425	49	8450	500	17480	50	1	9877043	2701	14.00	2.06	12	0.21	1953.00	13274.00	80900	20231122	-66.19	27250	20240415	0.37	55300	-50.54	20240104	27250	0.37	20240415	80900	-66.19	20231122	27250	0.37	20240415	0.64	N	448280	500	49 억	50391	N	N	5	N	N
95	20240415	111149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27450	-750	5	-2.66	478972550	17453	37.04	27750	27900	27250	36650	19750	28200	27443.57	0.51	334	29066	28632	28116	27682	27166	28375	27425	49	8450	500	17480	50	1	9877043	2711	14.06	2.07	12	0.18	1953.00	13274.00	80900	20231122	-66.07	27250	20240415	0.73	55300	-50.36	20240104	27250	0.73	20240415	80900	-66.07	20231122	27250	0.73	20240415	0.64	N	448280	500	49 억	50391	N	N	5	N	N
96	20240415	101141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27350	-850	5	-3.01	340552650	12405	26.32	27750	27900	27250	36650	19750	28200	27452.85	0.51	233	29066	28632	28116	27682	27166	28375	27425	49	8450	500	17480	50	1	9877043	2701	14.00	2.06	12	0.13	1953.00	13274.00	80900	20231122	-66.19	27250	20240415	0.37	55300	-50.54	20240104	27250	0.37	20240415	80900	-66.19	20231122	27250	0.37	20240415	0.64	N	448280	500	49 억	50391	N	N	5	N	N
97	20240415	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27550	-650	5	-2.30	85779250	3110	6.60	27750	27900	27450	36650	19750	28200	27581.75	0.51	-142	29066	28632	28116	27682	27166	28375	27425	49	8450	500	17480	50	1	9877043	2721	14.11	2.08	12	0.03	1953.00	13274.00	80900	20231122	-65.95	27350	20240411	0.73	55300	-50.18	20240104	27350	0.73	20240411	80900	-65.95	20231122	27350	0.73	20240411	0.64	N	448280	500	49 억	50391	N	N	5	N	N
98	20240412	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28200	250	2	0.89	1316339300	46917	133.86	28250	28550	27600	36300	19600	27950	28056.88	0.52	-776	28816	28382	27866	27432	26916	28125	27175	49	8350	500	17320	50	1	9877043	2785	14.44	2.12	12	0.48	1953.00	13274.00	80900	20231122	-65.14	27350	20240411	3.11	55300	-49.01	20240104	27350	3.11	20240411	80900	-65.14	20231122	27350	3.11	20240411	0.67	N	448280	500	49 억	51167	N	N	5	N	N
99	20240412	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28200	250	2	0.89	1264341600	45072	128.60	28250	28550	27600	36300	19600	27950	28051.60	0.52	-813	28816	28382	27866	27432	26916	28125	27175	49	8350	500	17320	50	1	9877043	2785	14.44	2.12	12	0.46	1953.00	13274.00	80900	20231122	-65.14	27350	20240411	3.11	55300	-49.01	20240104	27350	3.11	20240411	80900	-65.14	20231122	27350	3.11	20240411	0.67	N	448280	500	49 억	51167	N	N	0	N	N
100	20240412	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	50	2	0.18	1065562500	37987	108.39	28250	28550	27600	36300	19600	27950	28050.71	0.52	-4912	28816	28382	27866	27432	26916	28125	27175	49	8350	500	17320	50	1	9877043	2766	14.34	2.11	12	0.38	1953.00	13274.00	80900	20231122	-65.39	27350	20240411	2.38	55300	-49.37	20240104	27350	2.38	20240411	80900	-65.39	20231122	27350	2.38	20240411	0.67	N	448280	500	49 억	51167	N	N	0	N	N
101	20240412	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27850	-100	5	-0.36	966345050	34439	98.26	28250	28550	27600	36300	19600	27950	28059.61	0.52	-5753	28816	28382	27866	27432	26916	28125	27175	49	8350	500	17320	50	1	9877043	2751	14.26	2.10	12	0.35	1953.00	13274.00	80900	20231122	-65.57	27350	20240411	1.83	55300	-49.64	20240104	27350	1.83	20240411	80900	-65.57	20231122	27350	1.83	20240411	0.67	N	448280	500	49 억	51167	N	N	0	N	N
102	20240412	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	50	2	0.18	717958700	25531	72.85	28250	28550	27600	36300	19600	27950	28121.06	0.52	-3939	28816	28382	27866	27432	26916	28125	27175	49	8350	500	17320	50	1	9877043	2766	14.34	2.11	12	0.26	1953.00	13274.00	80900	20231122	-65.39	27350	20240411	2.38	55300	-49.37	20240104	27350	2.38	20240411	80900	-65.39	20231122	27350	2.38	20240411	0.67	N	448280	500	49 억	51167	N	N	0	N	N
103	20240412	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	50	2	0.18	634040650	22538	64.31	28250	28550	27600	36300	19600	27950	28132.07	0.52	-4339	28816	28382	27866	27432	26916	28125	27175	49	8350	500	17320	50	1	9877043	2766	14.34	2.11	12	0.23	1953.00	13274.00	80900	20231122	-65.39	27350	20240411	2.38	55300	-49.37	20240104	27350	2.38	20240411	80900	-65.39	20231122	27350	2.38	20240411	0.67	N	448280	500	49 억	51167	N	N	0	N	N
104	20240412	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28200	250	2	0.89	549919700	19531	55.73	28250	28550	27600	36300	19600	27950	28156.25	0.52	-4186	28816	28382	27866	27432	26916	28125	27175	49	8350	500	17320	50	1	9877043	2785	14.44	2.12	12	0.20	1953.00	13274.00	80900	20231122	-65.14	27350	20240411	3.11	55300	-49.01	20240104	27350	3.11	20240411	80900	-65.14	20231122	27350	3.11	20240411	0.67	N	448280	500	49 억	51167	N	N	0	N	N
105	20240412	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27600	-350	5	-1.25	67263000	2413	6.88	28250	28300	27600	36300	19600	27950	27875.26	0.52	-887	28816	28382	27866	27432	26916	28125	27175	49	8350	500	17320	50	1	9877043	2726	14.13	2.08	12	0.02	1953.00	13274.00	80900	20231122	-65.88	27350	20240411	0.91	55300	-50.09	20240104	27350	0.91	20240411	80900	-65.88	20231122	27350	0.91	20240411	0.67	N	448280	500	49 억	51167	N	N	0	N	N
106	20240411	161132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27950	-350	5	-1.24	957320750	34527	91.58	28300	28300	27350	36750	19850	28300	27726.61	0.50	2032	28833	28566	28233	27966	27633	28600	28000	49	8450	500	17540	50	1	9877043	2761	14.31	2.11	12	0.35	1953.00	13274.00	80900	20231122	-65.45	27350	20240411	2.19	55300	-49.46	20240104	27350	2.19	20240411	80900	-65.45	20231122	27350	2.19	20240411	0.68	N	448280	500	49 억	49135	N	N	54	N	N
107	20240411	151134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27800	-500	5	-1.77	908383850	32774	86.93	28300	28300	27350	36750	19850	28300	27716.60	0.50	1253	28833	28566	28233	27966	27633	28600	28000	49	8450	500	17540	50	1	9877043	2746	14.23	2.09	12	0.33	1953.00	13274.00	80900	20231122	-65.64	27350	20240411	1.65	55300	-49.73	20240104	27350	1.65	20240411	80900	-65.64	20231122	27350	1.65	20240411	0.68	N	448280	500	49 억	49135	N	N	54	N	N
108	20240411	141132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27900	-400	5	-1.41	777065500	28053	74.41	28300	28300	27350	36750	19850	28300	27699.91	0.50	264	28833	28566	28233	27966	27633	28600	28000	49	8450	500	17540	50	1	9877043	2756	14.29	2.10	12	0.28	1953.00	13274.00	80900	20231122	-65.51	27350	20240411	2.01	55300	-49.55	20240104	27350	2.01	20240411	80900	-65.51	20231122	27350	2.01	20240411	0.68	N	448280	500	49 억	49135	N	N	54	N	N
109	20240411	131118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27700	-600	5	-2.12	679518800	24546	65.11	28300	28300	27350	36750	19850	28300	27683.48	0.50	-1044	28833	28566	28233	27966	27633	28600	28000	49	8450	500	17540	50	1	9877043	2736	14.18	2.09	12	0.25	1953.00	13274.00	80900	20231122	-65.76	27350	20240411	1.28	55300	-49.91	20240104	27350	1.28	20240411	80900	-65.76	20231122	27350	1.28	20240411	0.68	N	448280	500	49 억	49135	N	N	54	N	N
110	20240411	121134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27800	-500	5	-1.77	610414500	22055	58.50	28300	28300	27350	36750	19850	28300	27676.92	0.50	-1826	28833	28566	28233	27966	27633	28600	28000	49	8450	500	17540	50	1	9877043	2746	14.23	2.09	12	0.22	1953.00	13274.00	80900	20231122	-65.64	27350	20240411	1.65	55300	-49.73	20240104	27350	1.65	20240411	80900	-65.64	20231122	27350	1.65	20240411	0.68	N	448280	500	49 억	49135	N	N	54	N	N
111	20240411	111124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27950	-350	5	-1.24	520807100	18822	49.93	28300	28300	27350	36750	19850	28300	27670.13	0.50	-2850	28833	28566	28233	27966	27633	28600	28000	49	8450	500	17540	50	1	9877043	2761	14.31	2.11	12	0.19	1953.00	13274.00	80900	20231122	-65.45	27350	20240411	2.19	55300	-49.46	20240104	27350	2.19	20240411	80900	-65.45	20231122	27350	2.19	20240411	0.68	N	448280	500	49 억	49135	N	N	54	N	N
112	20240411	101129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27800	-500	5	-1.77	485256000	17542	46.53	28300	28300	27350	36750	19850	28300	27662.52	0.50	-3113	28833	28566	28233	27966	27633	28600	28000	49	8450	500	17540	50	1	9877043	2746	14.23	2.09	12	0.18	1953.00	13274.00	80900	20231122	-65.64	27350	20240411	1.65	55300	-49.73	20240104	27350	1.65	20240411	80900	-65.64	20231122	27350	1.65	20240411	0.68	N	448280	500	49 억	49135	N	N	54	N	N
113	20240411	091129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27650	-650	5	-2.30	159374300	5725	15.19	28300	28300	27550	36750	19850	28300	27838.31	0.50	-3208	28833	28566	28233	27966	27633	28600	28000	49	8450	500	17540	50	1	9877043	2731	14.16	2.08	12	0.06	1953.00	13274.00	80900	20231122	-65.82	27550	20240411	0.36	55300	-50.00	20240104	27550	0.36	20240411	80900	-65.82	20231122	27550	0.36	20240411	0.68	N	448280	500	49 억	49135	N	N	54	N	N
114	20240409	161112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28300	0	3	0.00	1058920700	37619	84.82	28300	28500	27900	36750	19850	28300	28148.25	0.52	-2255	29566	28932	28466	27832	27366	28700	27600	49	8450	500	17540	50	1	9877043	2795	14.49	2.13	12	0.38	1953.00	13274.00	80900	20231122	-65.02	27900	20240409	1.43	55300	-48.82	20240104	27900	1.43	20240409	80900	-65.02	20231122	27900	1.43	20240409	0.65	N	448280	500	49 억	51390	N	N	54	N	N
115	20240409	151116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28100	-200	5	-0.71	956941150	34007	76.68	28300	28500	27900	36750	19850	28300	28139.27	0.52	-3135	29566	28932	28466	27832	27366	28700	27600	49	8450	500	17540	50	1	9877043	2775	14.39	2.12	12	0.34	1953.00	13274.00	80900	20231122	-65.27	27900	20240409	0.72	55300	-49.19	20240104	27900	0.72	20240409	80900	-65.27	20231122	27900	0.72	20240409	0.65	N	448280	500	49 억	51390	N	N	0	N	N
116	20240409	141121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28000	-300	5	-1.06	888202950	31558	71.15	28300	28500	27900	36750	19850	28300	28144.82	0.52	-3272	29566	28932	28466	27832	27366	28700	27600	49	8450	500	17540	50	1	9877043	2766	14.34	2.11	12	0.32	1953.00	13274.00	80900	20231122	-65.39	27900	20240409	0.36	55300	-49.37	20240104	27900	0.36	20240409	80900	-65.39	20231122	27900	0.36	20240409	0.65	N	448280	500	49 억	51390	N	N	0	N	N
117	20240409	131112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28000	-300	5	-1.06	790423000	28071	63.29	28300	28500	27900	36750	19850	28300	28157.71	0.52	-3838	29566	28932	28466	27832	27366	28700	27600	49	8450	500	17540	50	1	9877043	2766	14.34	2.11	12	0.28	1953.00	13274.00	80900	20231122	-65.39	27900	20240409	0.36	55300	-49.37	20240104	27900	0.36	20240409	80900	-65.39	20231122	27900	0.36	20240409	0.65	N	448280	500	49 억	51390	N	N	0	N	N
118	20240409	121118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28150	-150	5	-0.53	582398750	20640	46.54	28300	28500	28000	36750	19850	28300	28216.77	0.52	-2875	29566	28932	28466	27832	27366	28700	27600	49	8450	500	17540	50	1	9877043	2780	14.41	2.12	12	0.21	1953.00	13274.00	80900	20231122	-65.20	28000	20240409	0.54	55300	-49.10	20240104	28000	0.54	20240409	80900	-65.20	20231122	28000	0.54	20240409	0.65	N	448280	500	49 억	51390	N	N	0	N	N
119	20240409	111116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28100	-200	5	-0.71	506184550	17925	40.42	28300	28500	28000	36750	19850	28300	28238.84	0.52	-2215	29566	28932	28466	27832	27366	28700	27600	49	8450	500	17540	50	1	9877043	2775	14.39	2.12	12	0.18	1953.00	13274.00	80900	20231122	-65.27	28000	20240409	0.36	55300	-49.19	20240104	28000	0.36	20240409	80900	-65.27	20231122	28000	0.36	20240409	0.65	N	448280	500	49 억	51390	N	N	0	N	N
120	20240409	101109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28350	50	2	0.18	298423650	10547	23.78	28300	28500	28000	36750	19850	28300	28294.62	0.52	-437	29566	28932	28466	27832	27366	28700	27600	49	8450	500	17540	50	1	9877043	2800	14.52	2.14	12	0.11	1953.00	13274.00	80900	20231122	-64.96	28000	20240409	1.25	55300	-48.73	20240104	28000	1.25	20240409	80900	-64.96	20231122	28000	1.25	20240409	0.65	N	448280	500	49 억	51390	N	N	0	N	N
121	20240409	091131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28150	-150	5	-0.53	98080500	3486	7.86	28300	28400	28000	36750	19850	28300	28132.86	0.52	924	29566	28932	28466	27832	27366	28700	27600	49	8450	500	17540	50	1	9877043	2780	14.41	2.12	12	0.04	1953.00	13274.00	80900	20231122	-65.20	28000	20240409	0.54	55300	-49.10	20240104	28000	0.54	20240409	80900	-65.20	20231122	28000	0.54	20240409	0.65	N	448280	500	49 억	51390	N	N	0	N	N
122	20240408	161109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28300	-550	5	-1.91	1241344100	43851	69.52	29100	29100	28000	37500	20200	28850	28308.23	0.36	15994	30283	29566	28983	28266	27683	29275	27975	49	8650	500	17880	50	1	9877043	2795	14.49	2.13	12	0.44	1953.00	13274.00	80900	20231122	-65.02	28000	20240408	1.07	55300	-48.82	20240104	28000	1.07	20240408	80900	-65.02	20231122	28000	1.07	20240408	0.67	N	448280	500	49 억	35796	N	N	0	N	N
123	20240408	151117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28350	-500	5	-1.73	1153277750	40735	64.58	29100	29100	28000	37500	20200	28850	28311.72	0.36	14975	30283	29566	28983	28266	27683	29275	27975	49	8650	500	17880	50	1	9877043	2800	14.52	2.14	12	0.41	1953.00	13274.00	80900	20231122	-64.96	28000	20240408	1.25	55300	-48.73	20240104	28000	1.25	20240408	80900	-64.96	20231122	28000	1.25	20240408	0.67	N	448280	500	49 억	35796	N	N	0	N	N
124	20240408	141116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28450	-400	5	-1.39	1062836050	37546	59.53	29100	29100	28000	37500	20200	28850	28307.57	0.36	13789	30283	29566	28983	28266	27683	29275	27975	49	8650	500	17880	50	1	9877043	2810	14.57	2.14	12	0.38	1953.00	13274.00	80900	20231122	-64.83	28000	20240408	1.61	55300	-48.55	20240104	28000	1.61	20240408	80900	-64.83	20231122	28000	1.61	20240408	0.67	N	448280	500	49 억	35796	N	N	0	N	N
125	20240408	131110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28350	-500	5	-1.73	894177350	31601	50.10	29100	29100	28000	37500	20200	28850	28295.86	0.36	12673	30283	29566	28983	28266	27683	29275	27975	49	8650	500	17880	50	1	9877043	2800	14.52	2.14	12	0.32	1953.00	13274.00	80900	20231122	-64.96	28000	20240408	1.25	55300	-48.73	20240104	28000	1.25	20240408	80900	-64.96	20231122	28000	1.25	20240408	0.67	N	448280	500	49 억	35796	N	N	0	N	N
126	20240408	121118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28300	-550	5	-1.91	833663500	29464	46.71	29100	29100	28000	37500	20200	28850	28294.31	0.36	11817	30283	29566	28983	28266	27683	29275	27975	49	8650	500	17880	50	1	9877043	2795	14.49	2.13	12	0.30	1953.00	13274.00	80900	20231122	-65.02	28000	20240408	1.07	55300	-48.82	20240104	28000	1.07	20240408	80900	-65.02	20231122	28000	1.07	20240408	0.67	N	448280	500	49 억	35796	N	N	0	N	N
127	20240408	111119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28250	-600	5	-2.08	704587800	24899	39.48	29100	29100	28000	37500	20200	28850	28297.84	0.36	9851	30283	29566	28983	28266	27683	29275	27975	49	8650	500	17880	50	1	9877043	2790	14.46	2.13	12	0.25	1953.00	13274.00	80900	20231122	-65.08	28000	20240408	0.89	55300	-48.92	20240104	28000	0.89	20240408	80900	-65.08	20231122	28000	0.89	20240408	0.67	N	448280	500	49 억	35796	N	N	0	N	N
128	20240408	101105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28250	-600	5	-2.08	604650950	21363	33.87	29100	29100	28000	37500	20200	28850	28303.65	0.36	9501	30283	29566	28983	28266	27683	29275	27975	49	8650	500	17880	50	1	9877043	2790	14.46	2.13	12	0.22	1953.00	13274.00	80900	20231122	-65.08	28000	20240408	0.89	55300	-48.92	20240104	28000	0.89	20240408	80900	-65.08	20231122	28000	0.89	20240408	0.67	N	448280	500	49 억	35796	N	N	0	N	N
129	20240408	091117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28450	-400	5	-1.39	103860900	3639	5.77	29100	29100	28350	37500	20200	28850	28541.06	0.36	851	30283	29566	28983	28266	27683	29275	27975	49	8650	500	17880	50	1	9877043	2810	14.57	2.14	12	0.04	1953.00	13274.00	80900	20231122	-64.83	28350	20240408	0.35	55300	-48.55	20240104	28350	0.35	20240408	80900	-64.83	20231122	28350	0.35	20240408	0.67	N	448280	500	49 억	35796	N	N	0	N	N
130	20240405	161111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28850	-900	5	-3.03	1804777000	62420	181.43	29450	29700	28400	38650	20850	29750	28913.44	0.23	13092	30783	30266	29933	29416	29083	30100	29250	49	8900	500	18440	50	1	9877043	2850	14.77	2.17	12	0.63	1953.00	13274.00	80900	20231122	-64.34	28400	20240405	1.58	55300	-47.83	20240104	28400	1.58	20240405	80900	-64.34	20231122	28400	1.58	20240405	0.66	N	448280	500	49 억	23204	N	N	0	N	N
131	20240405	151108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29050	-700	5	-2.35	1746134700	60390	175.53	29450	29700	28400	38650	20850	29750	28914.30	0.23	12008	30783	30266	29933	29416	29083	30100	29250	49	8900	500	18440	50	1	9877043	2869	14.87	2.19	12	0.61	1953.00	13274.00	80900	20231122	-64.09	28400	20240405	2.29	55300	-47.47	20240104	28400	2.29	20240405	80900	-64.09	20231122	28400	2.29	20240405	0.66	N	448280	500	49 억	23204	N	N	0	N	N
132	20240405	141105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28800	-950	5	-3.19	1333236250	46086	133.95	29450	29700	28400	38650	20850	29750	28929.31	0.23	4197	30783	30266	29933	29416	29083	30100	29250	49	8900	500	18440	50	1	9877043	2845	14.75	2.17	12	0.47	1953.00	13274.00	80900	20231122	-64.40	28400	20240405	1.41	55300	-47.92	20240104	28400	1.41	20240405	80900	-64.40	20231122	28400	1.41	20240405	0.66	N	448280	500	49 억	23204	N	N	0	N	N
133	20240405	131101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28900	-850	5	-2.86	1149495250	39694	115.37	29450	29700	28400	38650	20850	29750	28958.92	0.23	1440	30783	30266	29933	29416	29083	30100	29250	49	8900	500	18440	50	1	9877043	2854	14.80	2.18	12	0.40	1953.00	13274.00	80900	20231122	-64.28	28400	20240405	1.76	55300	-47.74	20240104	28400	1.76	20240405	80900	-64.28	20231122	28400	1.76	20240405	0.66	N	448280	500	49 억	23204	N	N	0	N	N
134	20240405	121104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28850	-900	5	-3.03	1047342450	36147	105.06	29450	29700	28400	38650	20850	29750	28974.53	0.23	1121	30783	30266	29933	29416	29083	30100	29250	49	8900	500	18440	50	1	9877043	2850	14.77	2.17	12	0.37	1953.00	13274.00	80900	20231122	-64.34	28400	20240405	1.58	55300	-47.83	20240104	28400	1.58	20240405	80900	-64.34	20231122	28400	1.58	20240405	0.66	N	448280	500	49 억	23204	N	N	0	N	N
135	20240405	111116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	28900	-850	5	-2.86	879890450	30309	88.09	29450	29700	28600	38650	20850	29750	29030.67	0.23	1041	30783	30266	29933	29416	29083	30100	29250	49	8900	500	18440	50	1	9877043	2854	14.80	2.18	12	0.31	1953.00	13274.00	80900	20231122	-64.28	28600	20240405	1.05	55300	-47.74	20240104	28600	1.05	20240405	80900	-64.28	20231122	28600	1.05	20240405	0.66	N	448280	500	49 억	23204	N	N	0	N	N
136	20240405	100935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29050	-700	5	-2.35	514150250	17615	51.20	29450	29700	28950	38650	20850	29750	29188.21	0.23	1443	30783	30266	29933	29416	29083	30100	29250	49	8900	500	18440	50	1	9877043	2869	14.87	2.19	12	0.18	1953.00	13274.00	80900	20231122	-64.09	28950	20240405	0.35	55300	-47.47	20240104	28950	0.35	20240405	80900	-64.09	20231122	28950	0.35	20240405	0.66	N	448280	500	49 억	23204	N	N	0	N	N
137	20240405	091053	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29150	-600	5	-2.02	201688400	6882	20.00	29450	29700	29050	38650	20850	29750	29306.66	0.23	1227	30783	30266	29933	29416	29083	30100	29250	49	8900	500	18440	50	1	9877043	2879	14.93	2.20	12	0.07	1953.00	13274.00	80900	20231122	-63.97	29050	20240405	0.34	55300	-47.29	20240104	29050	0.34	20240405	80900	-63.97	20231122	29050	0.34	20240405	0.66	N	448280	500	49 억	23204	N	N	0	N	N
138	20240404	161048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29750	-150	5	-0.50	1012075950	33878	56.58	30000	30450	29600	38850	20950	29900	29874.85	0.22	1226	31600	30750	30300	29450	29000	30525	29225	49	8950	500	18530	50	1	9877043	2938	15.23	2.24	12	0.34	1953.00	13274.00	80900	20231122	-63.23	29600	20240404	0.51	55300	-46.20	20240104	29600	0.51	20240404	80900	-63.23	20231122	29600	0.51	20240404	0.68	N	448280	500	49 억	21977	N	N	1	N	N
139	20240404	151048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29700	-200	5	-0.67	948870950	31750	53.03	30000	30450	29650	38850	20950	29900	29885.70	0.22	908	31600	30750	30300	29450	29000	30525	29225	49	8950	500	18530	50	1	9877043	2933	15.21	2.24	12	0.32	1953.00	13274.00	80900	20231122	-63.29	29650	20240404	0.17	55300	-46.29	20240104	29650	0.17	20240404	80900	-63.29	20231122	29650	0.17	20240404	0.68	N	448280	500	49 억	21977	N	N	1	N	N
140	20240404	141057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29800	-100	5	-0.33	706393800	23591	39.40	30000	30450	29700	38850	20950	29900	29943.36	0.22	763	31600	30750	30300	29450	29000	30525	29225	49	8950	500	18530	50	1	9877043	2943	15.26	2.24	12	0.24	1953.00	13274.00	80900	20231122	-63.16	29700	20240404	0.34	55300	-46.11	20240104	29700	0.34	20240404	80900	-63.16	20231122	29700	0.34	20240404	0.68	N	448280	500	49 억	21977	N	N	1	N	N
141	20240404	131043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29850	-50	5	-0.17	607998400	20287	33.88	30000	30450	29700	38850	20950	29900	29969.85	0.22	502	31600	30750	30300	29450	29000	30525	29225	49	8950	500	18530	50	1	9877043	2948	15.28	2.25	12	0.21	1953.00	13274.00	80900	20231122	-63.10	29700	20240404	0.51	55300	-46.02	20240104	29700	0.51	20240404	80900	-63.10	20231122	29700	0.51	20240404	0.68	N	448280	500	49 억	21977	N	N	1	N	N
142	20240404	121048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29750	-150	5	-0.50	543071600	18108	30.24	30000	30450	29700	38850	20950	29900	29990.70	0.22	386	31600	30750	30300	29450	29000	30525	29225	49	8950	500	18530	50	1	9877043	2938	15.23	2.24	12	0.18	1953.00	13274.00	80900	20231122	-63.23	29700	20240404	0.17	55300	-46.20	20240104	29700	0.17	20240404	80900	-63.23	20231122	29700	0.17	20240404	0.68	N	448280	500	49 억	21977	N	N	1	N	N
143	20240404	111051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29950	50	2	0.17	433312200	14429	24.10	30000	30450	29700	38850	20950	29900	30030.65	0.22	379	31600	30750	30300	29450	29000	30525	29225	49	8950	500	18530	50	1	9877043	2958	15.34	2.26	12	0.15	1953.00	13274.00	80900	20231122	-62.98	29700	20240404	0.84	55300	-45.84	20240104	29700	0.84	20240404	80900	-62.98	20231122	29700	0.84	20240404	0.68	N	448280	500	49 억	21977	N	N	1	N	N
144	20240404	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30150	250	2	0.84	205485950	6805	11.36	30000	30450	30000	38850	20950	29900	30196.32	0.22	949	31600	30750	30300	29450	29000	30525	29225	49	8950	500	18530	50	1	9877043	2978	15.44	2.27	12	0.07	1953.00	13274.00	80900	20231122	-62.73	29850	20240403	1.01	55300	-45.48	20240104	29850	1.01	20240403	80900	-62.73	20231122	29850	1.01	20240403	0.68	N	448280	500	49 억	21977	N	N	1	N	N
145	20240404	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	30150	250	2	0.84	59095550	1961	3.28	30000	30200	30000	38850	20950	29900	30135.42	0.22	693	31600	30750	30300	29450	29000	30525	29225	49	8950	500	18530	50	1	9877043	2978	15.44	2.27	12	0.02	1953.00	13274.00	80900	20231122	-62.73	29850	20240403	1.01	55300	-45.48	20240104	29850	1.01	20240403	80900	-62.73	20231122	29850	1.01	20240403	0.68	N	448280	500	49 억	21977	N	N	1	N	N
146	20240403	161047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	29900	-1250	5	-4.01	1798258200	59591	105.83	31000	31150	29850	40450	21850	31150	30177.60	0.23	-129	32416	31782	31366	30732	30316	31575	30525	49	9300	500	19310	50	1	9877043	2953	15.31	2.25	12	0.60	1953.00	13274.00	80900	20231122	-63.04	29850	20240403	0.17	55300	-45.93	20240104	29850	0.17	20240403	80900	-63.04	20231122	29850	0.17	20240403	0.69	N	448280	500	49 억	22307	N	N	1	N	N
147	20240403	151048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	30000	-1150	5	-3.69	1659040650	54938	97.57	31000	31150	29850	40450	21850	31150	30198.42	0.23	-171	32416	31782	31366	30732	30316	31575	30525	49	9300	500	19310	50	1	9877043	2963	15.36	2.26	12	0.56	1953.00	13274.00	80900	20231122	-62.92	29850	20240403	0.50	55300	-45.75	20240104	29850	0.50	20240403	80900	-62.92	20231122	29850	0.50	20240403	0.69	N	448280	500	49 억	22307	N	N	1	N	N
148	20240403	141035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	30050	-1100	5	-3.53	1486185900	49177	87.34	31000	31150	29850	40450	21850	31150	30221.16	0.23	-66	32416	31782	31366	30732	30316	31575	30525	49	9300	500	19310	50	1	9877043	2968	15.39	2.26	12	0.50	1953.00	13274.00	80900	20231122	-62.86	29850	20240403	0.67	55300	-45.66	20240104	29850	0.67	20240403	80900	-62.86	20231122	29850	0.67	20240403	0.69	N	448280	500	49 억	22307	N	N	1	N	N
149	20240403	131043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	30200	-950	5	-3.05	1370068850	45314	80.48	31000	31150	29850	40450	21850	31150	30235.00	0.23	65	32416	31782	31366	30732	30316	31575	30525	49	9300	500	19310	50	1	9877043	2983	15.46	2.28	12	0.46	1953.00	13274.00	80900	20231122	-62.67	29850	20240403	1.17	55300	-45.39	20240104	29850	1.17	20240403	80900	-62.67	20231122	29850	1.17	20240403	0.69	N	448280	500	49 억	22307	N	N	1	N	N
150	20240403	121037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	30100	-1050	5	-3.37	1283092600	42427	75.35	31000	31150	29850	40450	21850	31150	30242.36	0.23	21	32416	31782	31366	30732	30316	31575	30525	49	9300	500	19310	50	1	9877043	2973	15.41	2.27	12	0.43	1953.00	13274.00	80900	20231122	-62.79	29850	20240403	0.84	55300	-45.57	20240104	29850	0.84	20240403	80900	-62.79	20231122	29850	0.84	20240403	0.69	N	448280	500	49 억	22307	N	N	1	N	N
151	20240403	111043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	30000	-1150	5	-3.69	1127946800	37253	66.16	31000	31150	29950	40450	21850	31150	30278.01	0.23	229	32416	31782	31366	30732	30316	31575	30525	49	9300	500	19310	50	1	9877043	2963	15.36	2.26	12	0.38	1953.00	13274.00	80900	20231122	-62.92	29950	20240403	0.17	55300	-45.75	20240104	29950	0.17	20240403	80900	-62.92	20231122	29950	0.17	20240403	0.69	N	448280	500	49 억	22307	N	N	1	N	N
152	20240403	101041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	30200	-950	5	-3.05	619396900	20349	36.14	31000	31150	30200	40450	21850	31150	30438.69	0.23	-1039	32416	31782	31366	30732	30316	31575	30525	49	9300	500	19310	50	1	9877043	2983	15.46	2.28	12	0.21	1953.00	13274.00	80900	20231122	-62.67	30200	20240403	0.00	55300	-45.39	20240104	30200	0.00	20240403	80900	-62.67	20231122	30200	0.00	20240403	0.69	N	448280	500	49 억	22307	N	N	1	N	N
153	20240403	091044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	30650	-500	5	-1.61	200172400	6511	11.56	31000	31150	30500	40450	21850	31150	30743.73	0.23	-1108	32416	31782	31366	30732	30316	31575	30525	49	9300	500	19310	50	1	9877043	3027	15.69	2.31	12	0.07	1953.00	13274.00	80900	20231122	-62.11	30500	20240403	0.49	55300	-44.58	20240104	30500	0.49	20240403	80900	-62.11	20231122	30500	0.49	20240403	0.69	N	448280	500	49 억	22307	N	N	1	N	N
154	20240402	161029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31150	-850	5	-2.66	1739935700	55633	167.91	32000	32000	30950	41600	22400	32000	31275.36	0.38	-15390	32600	32300	31800	31500	31000	32450	31650	49	9600	500	19840	50	1	9877043	3077	15.95	2.35	12	0.56	1953.00	13274.00	80900	20231122	-61.50	30950	20240402	0.65	55300	-43.67	20240104	30950	0.65	20240402	80900	-61.50	20231122	30950	0.65	20240402	0.71	N	448280	500	49 억	37897	N	N	1	N	N
155	20240402	151036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31000	-1000	5	-3.12	1651954650	52797	159.35	32000	32000	30950	41600	22400	32000	31288.76	0.38	-15218	32600	32300	31800	31500	31000	32450	31650	49	9600	500	19840	50	1	9877043	3062	15.87	2.34	12	0.53	1953.00	13274.00	80900	20231122	-61.68	30950	20240402	0.16	55300	-43.94	20240104	30950	0.16	20240402	80900	-61.68	20231122	30950	0.16	20240402	0.71	N	448280	500	49 억	37897	N	N	0	N	N
156	20240402	141039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31150	-850	5	-2.66	1355273950	43231	130.48	32000	32000	31000	41600	22400	32000	31349.54	0.38	-14639	32600	32300	31800	31500	31000	32450	31650	49	9600	500	19840	50	1	9877043	3077	15.95	2.35	12	0.44	1953.00	13274.00	80900	20231122	-61.50	31000	20240402	0.48	55300	-43.67	20240104	31000	0.48	20240402	80900	-61.50	20231122	31000	0.48	20240402	0.71	N	448280	500	49 억	37897	N	N	0	N	N
157	20240402	131023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31150	-850	5	-2.66	1128194900	35929	108.44	32000	32000	31150	41600	22400	32000	31400.63	0.38	-14091	32600	32300	31800	31500	31000	32450	31650	49	9600	500	19840	50	1	9877043	3077	15.95	2.35	12	0.36	1953.00	13274.00	80900	20231122	-61.50	31150	20240402	0.00	55300	-43.67	20240104	31150	0.00	20240402	80900	-61.50	20231122	31150	0.00	20240402	0.71	N	448280	500	49 억	37897	N	N	0	N	N
158	20240402	121023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	31250	-750	5	-2.34	878202150	27919	84.27	32000	32000	31250	41600	22400	32000	31455.30	0.38	-11795	32600	32300	31800	31500	31000	32450	31650	49	9600	500	19840	50	1	9877043	3087	16.00	2.35	12	0.28	1953.00	13274.00	80900	20231122	-61.37	31250	20240402	0.00	55300	-43.49	20240104	31250	0.00	20240402	80900	-61.37	20231122	31250	0.00	20240402	0.71	N	448280	500	49 억	37897	N	N	0	N	N
159	20240402	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31500	-500	5	-1.56	444222750	14068	42.46	32000	32000	31400	41600	22400	32000	31576.73	0.38	-7129	32600	32300	31800	31500	31000	32450	31650	49	9600	500	19840	50	1	9877043	3111	16.13	2.37	12	0.14	1953.00	13274.00	80900	20231122	-61.06	31250	20240312	0.80	55300	-43.04	20240104	31250	0.80	20240312	80900	-61.06	20231122	31250	0.80	20240312	0.71	N	448280	500	49 억	37897	N	N	0	N	N
160	20240402	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31700	-300	5	-0.94	282127200	8919	26.92	32000	32000	31450	41600	22400	32000	31632.03	0.38	-4796	32600	32300	31800	31500	31000	32450	31650	49	9600	500	19840	50	1	9877043	3131	16.23	2.39	12	0.09	1953.00	13274.00	80900	20231122	-60.82	31250	20240312	1.44	55300	-42.68	20240104	31250	1.44	20240312	80900	-60.82	20231122	31250	1.44	20240312	0.71	N	448280	500	49 억	37897	N	N	0	N	N
161	20240402	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31800	-200	5	-0.62	84125500	2644	7.98	32000	32000	31700	41600	22400	32000	31817.30	0.38	-1677	32600	32300	31800	31500	31000	32450	31650	49	9600	500	19840	50	1	9877043	3141	16.28	2.40	12	0.03	1953.00	13274.00	80900	20231122	-60.69	31250	20240312	1.76	55300	-42.50	20240104	31250	1.76	20240312	80900	-60.69	20231122	31250	1.76	20240312	0.71	N	448280	500	49 억	37897	N	N	0	N	N
162	20240401	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32000	550	2	1.75	1040431650	32787	93.23	31450	32100	31300	40850	22050	31450	31732.08	0.23	14736	31916	31682	31466	31232	31016	31575	31125	49	9400	500	19490	50	1	9877043	3161	16.39	2.41	12	0.33	1953.00	13274.00	80900	20231122	-60.44	31250	20240312	2.40	55300	-42.13	20240104	31250	2.40	20240312	80900	-60.44	20231122	31250	2.40	20240312	0.69	N	448280	500	49 억	23004	N	N	45	N	N
163	20240401	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	32000	550	2	1.75	996666450	31419	89.34	31450	32100	31300	40850	22050	31450	31721.78	0.23	14105	31916	31682	31466	31232	31016	31575	31125	49	9400	500	19490	50	1	9877043	3161	16.39	2.41	12	0.32	1953.00	13274.00	80900	20231122	-60.44	31250	20240312	2.40	55300	-42.13	20240104	31250	2.40	20240312	80900	-60.44	20231122	31250	2.40	20240312	0.69	N	448280	500	49 억	23004	N	N	45	N	N
164	20240401	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31900	450	2	1.43	868454900	27403	77.92	31450	32000	31300	40850	22050	31450	31691.96	0.23	11620	31916	31682	31466	31232	31016	31575	31125	49	9400	500	19490	50	1	9877043	3151	16.33	2.40	12	0.28	1953.00	13274.00	80900	20231122	-60.57	31250	20240312	2.08	55300	-42.31	20240104	31250	2.08	20240312	80900	-60.57	20231122	31250	2.08	20240312	0.69	N	448280	500	49 억	23004	N	N	45	N	N
165	20240401	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31900	450	2	1.43	747877800	23621	67.17	31450	31950	31300	40850	22050	31450	31661.56	0.23	10821	31916	31682	31466	31232	31016	31575	31125	49	9400	500	19490	50	1	9877043	3151	16.33	2.40	12	0.24	1953.00	13274.00	80900	20231122	-60.57	31250	20240312	2.08	55300	-42.31	20240104	31250	2.08	20240312	80900	-60.57	20231122	31250	2.08	20240312	0.69	N	448280	500	49 억	23004	N	N	45	N	N
166	20240401	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31750	300	2	0.95	598338850	18925	53.82	31450	31850	31300	40850	22050	31450	31616.32	0.23	8563	31916	31682	31466	31232	31016	31575	31125	49	9400	500	19490	50	1	9877043	3136	16.26	2.39	12	0.19	1953.00	13274.00	80900	20231122	-60.75	31250	20240312	1.60	55300	-42.59	20240104	31250	1.60	20240312	80900	-60.75	20231122	31250	1.60	20240312	0.69	N	448280	500	49 억	23004	N	N	45	N	N
167	20240401	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31750	300	2	0.95	479828400	15193	43.20	31450	31850	31300	40850	22050	31450	31582.20	0.23	7461	31916	31682	31466	31232	31016	31575	31125	49	9400	500	19490	50	1	9877043	3136	16.26	2.39	12	0.15	1953.00	13274.00	80900	20231122	-60.75	31250	20240312	1.60	55300	-42.59	20240104	31250	1.60	20240312	80900	-60.75	20231122	31250	1.60	20240312	0.69	N	448280	500	49 억	23004	N	N	45	N	N
168	20240401	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31750	300	2	0.95	312391200	9917	28.20	31450	31800	31300	40850	22050	31450	31500.57	0.23	4065	31916	31682	31466	31232	31016	31575	31125	49	9400	500	19490	50	1	9877043	3136	16.26	2.39	12	0.10	1953.00	13274.00	80900	20231122	-60.75	31250	20240312	1.60	55300	-42.59	20240104	31250	1.60	20240312	80900	-60.75	20231122	31250	1.60	20240312	0.69	N	448280	500	49 억	23004	N	N	45	N	N
169	20240401	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	31350	-100	5	-0.32	55913700	1780	5.06	31450	31450	31350	40850	22050	31450	31412.19	0.23	-11	31916	31682	31466	31232	31016	31575	31125	49	9400	500	19490	50	1	9877043	3096	16.05	2.36	12	0.02	1953.00	13274.00	80900	20231122	-61.25	31250	20240312	0.32	55300	-43.31	20240104	31250	0.32	20240312	80900	-61.25	20231122	31250	0.32	20240312	0.69	N	448280	500	49 억	23004	N	N	45	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History