KissMeData/215380/price/prices-20240401.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

70 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	investmentCareful	shortOverheated
2	20240430	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1644	2	2	0.12	34833634	21173	74.84	1674	1674	1642	2130	1150	1642	1645.19	0.18	3184	1710	1675	1651	1616	1592	1664	1605	68	488	500	1080	1	1	13639326	224	-4.88	1.03	12	0.16	-337.00	1598.00	4125	20230922	-60.15	1620	20240422	1.48	2490	-33.98	20240205	1620	1.48	20240422	4125	-60.15	20230922	1620	1.48	20240422	0.03	N	215380	500	68 억	24887	N	N	N	N
3	20240430	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	1	2	0.06	33344909	20267	71.64	1674	1674	1642	2130	1150	1642	1645.28	0.18	3172	1710	1675	1651	1616	1592	1664	1605	68	488	500	1080	1	1	13639326	224	-4.88	1.03	12	0.15	-337.00	1598.00	4125	20230922	-60.17	1620	20240422	1.42	2490	-34.02	20240205	1620	1.42	20240422	4125	-60.17	20230922	1620	1.42	20240422	0.03	N	215380	500	68 억	24887	N	N	N	N
4	20240430	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	1	2	0.06	29576518	17973	63.53	1674	1674	1642	2130	1150	1642	1645.61	0.18	2541	1710	1675	1651	1616	1592	1664	1605	68	488	500	1080	1	1	13639326	224	-4.88	1.03	12	0.13	-337.00	1598.00	4125	20230922	-60.17	1620	20240422	1.42	2490	-34.02	20240205	1620	1.42	20240422	4125	-60.17	20230922	1620	1.42	20240422	0.03	N	215380	500	68 억	24887	N	N	N	N
5	20240430	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	1	2	0.06	25890569	15729	55.60	1674	1674	1642	2130	1150	1642	1646.04	0.18	2032	1710	1675	1651	1616	1592	1664	1605	68	488	500	1080	1	1	13639326	224	-4.88	1.03	12	0.12	-337.00	1598.00	4125	20230922	-60.17	1620	20240422	1.42	2490	-34.02	20240205	1620	1.42	20240422	4125	-60.17	20230922	1620	1.42	20240422	0.03	N	215380	500	68 억	24887	N	N	N	N
6	20240430	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	0	3	0.00	21681899	13167	46.54	1674	1674	1642	2130	1150	1642	1646.68	0.18	1306	1710	1675	1651	1616	1592	1664	1605	68	488	500	1080	1	1	13639326	224	-4.87	1.03	12	0.10	-337.00	1598.00	4125	20230922	-60.19	1620	20240422	1.36	2490	-34.06	20240205	1620	1.36	20240422	4125	-60.19	20230922	1620	1.36	20240422	0.03	N	215380	500	68 억	24887	N	N	N	N
7	20240430	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	0	3	0.00	18903524	11475	40.56	1674	1674	1642	2130	1150	1642	1647.37	0.18	1261	1710	1675	1651	1616	1592	1664	1605	68	488	500	1080	1	1	13639326	224	-4.87	1.03	12	0.08	-337.00	1598.00	4125	20230922	-60.19	1620	20240422	1.36	2490	-34.06	20240205	1620	1.36	20240422	4125	-60.19	20230922	1620	1.36	20240422	0.03	N	215380	500	68 억	24887	N	N	N	N
8	20240430	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	3	2	0.18	10583235	6414	22.67	1674	1674	1642	2130	1150	1642	1650.02	0.18	796	1710	1675	1651	1616	1592	1664	1605	68	488	500	1080	1	1	13639326	224	-4.88	1.03	12	0.05	-337.00	1598.00	4125	20230922	-60.12	1620	20240422	1.54	2490	-33.94	20240205	1620	1.54	20240422	4125	-60.12	20230922	1620	1.54	20240422	0.03	N	215380	500	68 억	24887	N	N	N	N
9	20240430	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	18	2	1.10	5995906	3623	12.81	1674	1674	1643	2130	1150	1642	1654.96	0.18	796	1710	1675	1651	1616	1592	1664	1605	68	488	500	1080	1	1	13639326	226	-4.93	1.04	12	0.03	-337.00	1598.00	4125	20230922	-59.76	1620	20240422	2.47	2490	-33.33	20240205	1620	2.47	20240422	4125	-59.76	20230922	1620	2.47	20240422	0.03	N	215380	500	68 억	24887	N	N	N	N
10	20240429	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	5	2	0.31	46285316	28290	125.09	1686	1686	1627	2125	1146	1637	1636.10	0.16	3048	1657	1647	1637	1627	1617	1652	1632	68	488	500	1080	1	1	13639326	224	-4.87	1.03	12	0.21	-337.00	1598.00	4125	20230922	-60.19	1620	20240422	1.36	2490	-34.06	20240205	1620	1.36	20240422	4125	-60.19	20230922	1620	1.36	20240422	0.03	N	215380	500	68 억	21839	N	N	N	N
11	20240429	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	3	2	0.18	44514418	27211	120.32	1686	1686	1627	2125	1146	1637	1635.90	0.16	3007	1657	1647	1637	1627	1617	1652	1632	68	488	500	1080	1	1	13639326	224	-4.87	1.03	12	0.20	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억	21839	N	N	N	N
12	20240429	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1634	-3	5	-0.18	40773036	24926	110.22	1686	1686	1627	2125	1146	1637	1635.76	0.16	2611	1657	1647	1637	1627	1617	1652	1632	68	488	500	1080	1	1	13639326	223	-4.85	1.02	12	0.18	-337.00	1598.00	4125	20230922	-60.39	1620	20240422	0.86	2490	-34.38	20240205	1620	0.86	20240422	4125	-60.39	20230922	1620	0.86	20240422	0.03	N	215380	500	68 억	21839	N	N	N	N
13	20240429	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1636	-1	5	-0.06	34237322	20927	92.54	1686	1686	1627	2125	1146	1637	1636.04	0.16	1542	1657	1647	1637	1627	1617	1652	1632	68	488	500	1080	1	1	13639326	223	-4.85	1.02	12	0.15	-337.00	1598.00	4125	20230922	-60.34	1620	20240422	0.99	2490	-34.30	20240205	1620	0.99	20240422	4125	-60.34	20230922	1620	0.99	20240422	0.03	N	215380	500	68 억	21839	N	N	N	N
14	20240429	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	-7	5	-0.43	30965672	18922	83.67	1686	1686	1627	2125	1146	1637	1636.49	0.16	1058	1657	1647	1637	1627	1617	1652	1632	68	488	500	1080	1	1	13639326	222	-4.84	1.02	12	0.14	-337.00	1598.00	4125	20230922	-60.48	1620	20240422	0.62	2490	-34.54	20240205	1620	0.62	20240422	4125	-60.48	20230922	1620	0.62	20240422	0.03	N	215380	500	68 억	21839	N	N	N	N
15	20240429	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1629	-8	5	-0.49	24018226	14654	64.80	1686	1686	1627	2125	1146	1637	1639.02	0.16	339	1657	1647	1637	1627	1617	1652	1632	68	488	500	1080	1	1	13639326	222	-4.83	1.02	12	0.11	-337.00	1598.00	4125	20230922	-60.51	1620	20240422	0.56	2490	-34.58	20240205	1620	0.56	20240422	4125	-60.51	20230922	1620	0.56	20240422	0.03	N	215380	500	68 억	21839	N	N	N	N
16	20240429	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	3	2	0.18	14245224	8685	38.40	1686	1686	1637	2125	1146	1637	1640.21	0.16	360	1657	1647	1637	1627	1617	1652	1632	68	488	500	1080	1	1	13639326	224	-4.87	1.03	12	0.06	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억	21839	N	N	N	N
17	20240429	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	6	2	0.37	1888017	1147	5.07	1686	1686	1637	2125	1146	1637	1646.05	0.16	-23	1657	1647	1637	1627	1617	1652	1632	68	488	500	1080	1	1	13639326	224	-4.88	1.03	12	0.01	-337.00	1598.00	4125	20230922	-60.17	1620	20240422	1.42	2490	-34.02	20240205	1620	1.42	20240422	4125	-60.17	20230922	1620	1.42	20240422	0.03	N	215380	500	68 억	21839	N	N	N	N
18	20240426	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1637	2	2	0.12	36965829	22615	60.16	1635	1647	1627	2125	1145	1635	1634.57	0.16	-336	1692	1663	1647	1618	1602	1655	1610	68	490	500	1070	1	1	13639326	223	-4.86	1.02	12	0.17	-337.00	1598.00	4125	20230922	-60.32	1620	20240422	1.05	2490	-34.26	20240205	1620	1.05	20240422	4125	-60.32	20230922	1620	1.05	20240422	0.03	N	215380	500	68 억	22175	N	N	N	N
19	20240426	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1628	-7	5	-0.43	32994818	20176	53.67	1635	1647	1628	2125	1145	1635	1635.35	0.16	-650	1692	1663	1647	1618	1602	1655	1610	68	490	500	1070	1	1	13639326	222	-4.83	1.02	12	0.15	-337.00	1598.00	4125	20230922	-60.53	1620	20240422	0.49	2490	-34.62	20240205	1620	0.49	20240422	4125	-60.53	20230922	1620	0.49	20240422	0.03	N	215380	500	68 억	22175	N	N	N	N
20	20240426	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1633	-2	5	-0.12	30353464	18556	49.36	1635	1647	1633	2125	1145	1635	1635.78	0.16	-727	1692	1663	1647	1618	1602	1655	1610	68	490	500	1070	1	1	13639326	223	-4.85	1.02	12	0.14	-337.00	1598.00	4125	20230922	-60.41	1620	20240422	0.80	2490	-34.42	20240205	1620	0.80	20240422	4125	-60.41	20230922	1620	0.80	20240422	0.03	N	215380	500	68 억	22175	N	N	N	N
21	20240426	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1636	1	2	0.06	23686242	14477	38.51	1635	1647	1635	2125	1145	1635	1636.13	0.16	-218	1692	1663	1647	1618	1602	1655	1610	68	490	500	1070	1	1	13639326	223	-4.85	1.02	12	0.11	-337.00	1598.00	4125	20230922	-60.34	1620	20240422	0.99	2490	-34.30	20240205	1620	0.99	20240422	4125	-60.34	20230922	1620	0.99	20240422	0.03	N	215380	500	68 억	22175	N	N	N	N
22	20240426	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1638	3	2	0.18	18858025	11524	30.66	1635	1647	1635	2125	1145	1635	1636.41	0.16	-214	1692	1663	1647	1618	1602	1655	1610	68	490	500	1070	1	1	13639326	223	-4.86	1.03	12	0.08	-337.00	1598.00	4125	20230922	-60.29	1620	20240422	1.11	2490	-34.22	20240205	1620	1.11	20240422	4125	-60.29	20230922	1620	1.11	20240422	0.03	N	215380	500	68 억	22175	N	N	N	N
23	20240426	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	5	2	0.31	13557439	8285	22.04	1635	1647	1635	2125	1145	1635	1636.38	0.16	-119	1692	1663	1647	1618	1602	1655	1610	68	490	500	1070	1	1	13639326	224	-4.87	1.03	12	0.06	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억	22175	N	N	N	N
24	20240426	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	5	2	0.31	7122112	4352	11.58	1635	1647	1635	2125	1145	1635	1636.51	0.16	-69	1692	1663	1647	1618	1602	1655	1610	68	490	500	1070	1	1	13639326	224	-4.87	1.03	12	0.03	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억	22175	N	N	N	N
25	20240426	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	5	2	0.31	2696739	1648	4.38	1635	1647	1635	2125	1145	1635	1636.37	0.16	-366	1692	1663	1647	1618	1602	1655	1610	68	490	500	1070	1	1	13639326	224	-4.87	1.03	12	0.01	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억	22175	N	N	N	N
26	20240425	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	-34	5	-2.04	62053956	37534	151.93	1669	1676	1631	2165	1169	1669	1653.35	0.17	-1289	1724	1696	1673	1645	1622	1710	1659	68	496	500	1100	1	1	13639326	223	-4.85	1.02	12	0.28	-337.00	1598.00	4125	20230922	-60.36	1620	20240422	0.93	2490	-34.34	20240205	1620	0.93	20240422	4125	-60.36	20230922	1620	0.93	20240422	0.03	N	215380	500	68 억	23464	N	N	N	N
27	20240425	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	-34	5	-2.04	56565094	34178	138.35	1669	1676	1631	2165	1169	1669	1655.01	0.17	-1503	1724	1696	1673	1645	1622	1710	1659	68	496	500	1100	1	1	13639326	223	-4.85	1.02	12	0.25	-337.00	1598.00	4125	20230922	-60.36	1620	20240422	0.93	2490	-34.34	20240205	1620	0.93	20240422	4125	-60.36	20230922	1620	0.93	20240422	0.03	N	215380	500	68 억	23464	N	N	N	N
28	20240425	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1632	-37	5	-2.22	52233572	31527	127.62	1669	1676	1631	2165	1169	1669	1656.79	0.17	-1423	1724	1696	1673	1645	1622	1710	1659	68	496	500	1100	1	1	13639326	223	-4.84	1.02	12	0.23	-337.00	1598.00	4125	20230922	-60.44	1620	20240422	0.74	2490	-34.46	20240205	1620	0.74	20240422	4125	-60.44	20230922	1620	0.74	20240422	0.03	N	215380	500	68 억	23464	N	N	N	N
29	20240425	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1639	-30	5	-1.80	49532820	29875	120.93	1669	1676	1631	2165	1169	1669	1658.00	0.17	-1450	1724	1696	1673	1645	1622	1710	1659	68	496	500	1100	1	1	13639326	224	-4.86	1.03	12	0.22	-337.00	1598.00	4125	20230922	-60.27	1620	20240422	1.17	2490	-34.18	20240205	1620	1.17	20240422	4125	-60.27	20230922	1620	1.17	20240422	0.03	N	215380	500	68 억	23464	N	N	N	N
30	20240425	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1639	-30	5	-1.80	45387580	27339	110.67	1669	1676	1635	2165	1169	1669	1660.18	0.17	-1603	1724	1696	1673	1645	1622	1710	1659	68	496	500	1100	1	1	13639326	224	-4.86	1.03	12	0.20	-337.00	1598.00	4125	20230922	-60.27	1620	20240422	1.17	2490	-34.18	20240205	1620	1.17	20240422	4125	-60.27	20230922	1620	1.17	20240422	0.03	N	215380	500	68 억	23464	N	N	N	N
31	20240425	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1658	-11	5	-0.66	33261871	19949	80.75	1669	1676	1651	2165	1169	1669	1667.35	0.17	-1146	1724	1696	1673	1645	1622	1710	1659	68	496	500	1100	1	1	13639326	226	-4.92	1.04	12	0.15	-337.00	1598.00	4125	20230922	-59.81	1620	20240422	2.35	2490	-33.41	20240205	1620	2.35	20240422	4125	-59.81	20230922	1620	2.35	20240422	0.03	N	215380	500	68 억	23464	N	N	N	N
32	20240425	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	1	2	0.06	15359707	9190	37.20	1669	1676	1669	2165	1169	1669	1671.35	0.17	464	1724	1696	1673	1645	1622	1710	1659	68	496	500	1100	1	1	13639326	228	-4.96	1.05	12	0.07	-337.00	1598.00	4125	20230922	-59.52	1620	20240422	3.09	2490	-32.93	20240205	1620	3.09	20240422	4125	-59.52	20230922	1620	3.09	20240422	0.03	N	215380	500	68 억	23464	N	N	N	N
33	20240425	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1669	0	3	0.00	7816979	4674	18.92	1669	1676	1669	2165	1169	1669	1672.44	0.17	937	1724	1696	1673	1645	1622	1710	1659	68	496	500	1100	1	1	13639326	228	-4.95	1.04	12	0.03	-337.00	1598.00	4125	20230922	-59.54	1620	20240422	3.02	2490	-32.97	20240205	1620	3.02	20240422	4125	-59.54	20230922	1620	3.02	20240422	0.03	N	215380	500	68 억	23464	N	N	N	N
34	20240424	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1669	19	2	1.15	41000586	24704	72.56	1650	1701	1650	2145	1155	1650	1659.67	0.14	4209	1680	1665	1652	1637	1624	1672	1644	68	495	500	1080	1	1	13639326	228	-4.95	1.04	12	0.18	-337.00	1598.00	4125	20230922	-59.54	1620	20240422	3.02	2490	-32.97	20240205	1620	3.02	20240422	4125	-59.54	20230922	1620	3.02	20240422	0.02	N	215380	500	68 억	19255	N	N	N	N
35	20240424	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1701	51	2	3.09	40004455	24108	70.81	1650	1701	1650	2145	1155	1650	1659.39	0.14	4085	1680	1665	1652	1637	1624	1672	1644	68	495	500	1080	1	1	13639326	232	-5.05	1.06	12	0.18	-337.00	1598.00	4125	20230922	-58.76	1620	20240422	5.00	2490	-31.69	20240205	1620	5.00	20240422	4125	-58.76	20230922	1620	5.00	20240422	0.02	N	215380	500	68 억	19255	N	N	N	N
36	20240424	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1659	9	2	0.55	33261422	20081	58.98	1650	1665	1650	2145	1155	1650	1656.36	0.14	3244	1680	1665	1652	1637	1624	1672	1644	68	495	500	1080	1	1	13639326	226	-4.92	1.04	12	0.15	-337.00	1598.00	4125	20230922	-59.78	1620	20240422	2.41	2490	-33.37	20240205	1620	2.41	20240422	4125	-59.78	20230922	1620	2.41	20240422	0.02	N	215380	500	68 억	19255	N	N	N	N
37	20240424	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1658	8	2	0.48	28214931	17031	50.02	1650	1665	1650	2145	1155	1650	1656.68	0.14	1949	1680	1665	1652	1637	1624	1672	1644	68	495	500	1080	1	1	13639326	226	-4.92	1.04	12	0.12	-337.00	1598.00	4125	20230922	-59.81	1620	20240422	2.35	2490	-33.41	20240205	1620	2.35	20240422	4125	-59.81	20230922	1620	2.35	20240422	0.02	N	215380	500	68 억	19255	N	N	N	N
38	20240424	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1657	7	2	0.42	25597718	15450	45.38	1650	1665	1650	2145	1155	1650	1656.81	0.14	1477	1680	1665	1652	1637	1624	1672	1644	68	495	500	1080	1	1	13639326	226	-4.92	1.04	12	0.11	-337.00	1598.00	4125	20230922	-59.83	1620	20240422	2.28	2490	-33.45	20240205	1620	2.28	20240422	4125	-59.83	20230922	1620	2.28	20240422	0.02	N	215380	500	68 억	19255	N	N	N	N
39	20240424	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1658	8	2	0.48	16450471	9945	29.21	1650	1665	1650	2145	1155	1650	1654.14	0.14	605	1680	1665	1652	1637	1624	1672	1644	68	495	500	1080	1	1	13639326	226	-4.92	1.04	12	0.07	-337.00	1598.00	4125	20230922	-59.81	1620	20240422	2.35	2490	-33.41	20240205	1620	2.35	20240422	4125	-59.81	20230922	1620	2.35	20240422	0.02	N	215380	500	68 억	19255	N	N	N	N
40	20240424	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1654	4	2	0.24	11609700	7026	20.64	1650	1665	1650	2145	1155	1650	1652.39	0.14	321	1680	1665	1652	1637	1624	1672	1644	68	495	500	1080	1	1	13639326	226	-4.91	1.04	12	0.05	-337.00	1598.00	4125	20230922	-59.90	1620	20240422	2.10	2490	-33.57	20240205	1620	2.10	20240422	4125	-59.90	20230922	1620	2.10	20240422	0.02	N	215380	500	68 억	19255	N	N	N	N
41	20240424	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	6	2	0.36	5638398	3416	10.03	1650	1665	1650	2145	1155	1650	1650.58	0.14	-249	1680	1665	1652	1637	1624	1672	1644	68	495	500	1080	1	1	13639326	226	-4.91	1.04	12	0.03	-337.00	1598.00	4125	20230922	-59.85	1620	20240422	2.22	2490	-33.49	20240205	1620	2.22	20240422	4125	-59.85	20230922	1620	2.22	20240422	0.02	N	215380	500	68 억	19255	N	N	N	N
42	20240423	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1650	11	2	0.67	56065944	34043	49.43	1639	1667	1639	2130	1148	1639	1646.91	0.14	-805	1693	1666	1643	1616	1593	1654	1604	68	491	500	1080	1	1	13639326	225	-4.90	1.03	12	0.25	-337.00	1598.00	4125	20230922	-60.00	1620	20240422	1.85	2490	-33.73	20240205	1620	1.85	20240422	4125	-60.00	20230922	1620	1.85	20240422	0.03	N	215380	500	68 억	18872	N	N	N	N
43	20240423	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	4	2	0.24	55164134	33495	48.64	1639	1667	1639	2130	1148	1639	1646.94	0.14	-957	1693	1666	1643	1616	1593	1654	1604	68	491	500	1080	1	1	13639326	224	-4.88	1.03	12	0.25	-337.00	1598.00	4125	20230922	-60.17	1620	20240422	1.42	2490	-34.02	20240205	1620	1.42	20240422	4125	-60.17	20230922	1620	1.42	20240422	0.03	N	215380	500	68 억	18872	N	N	N	N
44	20240423	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	1	2	0.06	50609300	30727	44.62	1639	1667	1639	2130	1148	1639	1647.06	0.14	-1749	1693	1666	1643	1616	1593	1654	1604	68	491	500	1080	1	1	13639326	224	-4.87	1.03	12	0.23	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억	18872	N	N	N	N
45	20240423	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	1	2	0.06	39322614	23842	34.62	1639	1667	1639	2130	1148	1639	1649.30	0.14	-2097	1693	1666	1643	1616	1593	1654	1604	68	491	500	1080	1	1	13639326	224	-4.87	1.03	12	0.17	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억	18872	N	N	N	N
46	20240423	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	1	2	0.06	36599568	22182	32.21	1639	1667	1639	2130	1148	1639	1649.97	0.14	-2509	1693	1666	1643	1616	1593	1654	1604	68	491	500	1080	1	1	13639326	224	-4.87	1.03	12	0.16	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억	18872	N	N	N	N
47	20240423	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	1	2	0.06	34103315	20660	30.00	1639	1667	1639	2130	1148	1639	1650.69	0.14	-3010	1693	1666	1643	1616	1593	1654	1604	68	491	500	1080	1	1	13639326	224	-4.87	1.03	12	0.15	-337.00	1598.00	4125	20230922	-60.24	1620	20240422	1.23	2490	-34.14	20240205	1620	1.23	20240422	4125	-60.24	20230922	1620	1.23	20240422	0.03	N	215380	500	68 억	18872	N	N	N	N
48	20240423	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1667	28	2	1.71	30945828	18740	27.21	1639	1667	1639	2130	1148	1639	1651.32	0.14	-3799	1693	1666	1643	1616	1593	1654	1604	68	491	500	1080	1	1	13639326	227	-4.95	1.04	12	0.14	-337.00	1598.00	4125	20230922	-59.59	1620	20240422	2.90	2490	-33.05	20240205	1620	2.90	20240422	4125	-59.59	20230922	1620	2.90	20240422	0.03	N	215380	500	68 억	18872	N	N	N	N
49	20240423	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1664	25	2	1.53	5011935	3040	4.41	1639	1664	1639	2130	1148	1639	1648.66	0.14	-2182	1693	1666	1643	1616	1593	1654	1604	68	491	500	1080	1	1	13639326	227	-4.94	1.04	12	0.02	-337.00	1598.00	4125	20230922	-59.66	1620	20240422	2.72	2490	-33.17	20240205	1620	2.72	20240422	4125	-59.66	20230922	1620	2.72	20240422	0.03	N	215380	500	68 억	18872	N	N	N	N
50	20240422	160953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1639	-17	5	-1.03	112519912	68766	196.96	1656	1670	1620	2150	1160	1656	1636.27	0.12	2938	1754	1705	1669	1620	1584	1687	1602	68	494	500	1090	1	1	13639326	224	-4.86	1.03	12	0.50	-337.00	1598.00	4125	20230922	-60.27	1620	20240422	1.17	2490	-34.18	20240205	1620	1.17	20240422	4125	-60.27	20230922	1620	1.17	20240422	0.02	N	215380	500	68 억	16885	N	N	N	N
51	20240422	150951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1626	-30	5	-1.81	111181938	67944	194.61	1656	1670	1620	2150	1160	1656	1636.38	0.12	2839	1754	1705	1669	1620	1584	1687	1602	68	494	500	1090	1	1	13639326	222	-4.82	1.02	12	0.50	-337.00	1598.00	4125	20230922	-60.58	1620	20240422	0.37	2490	-34.70	20240205	1620	0.37	20240422	4125	-60.58	20230922	1620	0.37	20240422	0.02	N	215380	500	68 억	16885	N	N	N	N
52	20240422	140953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1627	-29	5	-1.75	101461125	61965	177.48	1656	1670	1620	2150	1160	1656	1637.39	0.12	1621	1754	1705	1669	1620	1584	1687	1602	68	494	500	1090	1	1	13639326	222	-4.83	1.02	12	0.45	-337.00	1598.00	4125	20230922	-60.56	1620	20240422	0.43	2490	-34.66	20240205	1620	0.43	20240422	4125	-60.56	20230922	1620	0.43	20240422	0.02	N	215380	500	68 억	16885	N	N	N	N
53	20240422	130950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1624	-32	5	-1.93	87853817	53696	153.80	1656	1670	1620	2150	1160	1656	1636.13	0.12	1093	1754	1705	1669	1620	1584	1687	1602	68	494	500	1090	1	1	13639326	222	-4.82	1.02	12	0.39	-337.00	1598.00	4125	20230922	-60.63	1620	20240422	0.25	2490	-34.78	20240205	1620	0.25	20240422	4125	-60.63	20230922	1620	0.25	20240422	0.02	N	215380	500	68 억	16885	N	N	N	N
54	20240422	120949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1630	-26	5	-1.57	80238435	49024	140.42	1656	1670	1620	2150	1160	1656	1636.72	0.12	1424	1754	1705	1669	1620	1584	1687	1602	68	494	500	1090	1	1	13639326	222	-4.84	1.02	12	0.36	-337.00	1598.00	4125	20230922	-60.48	1620	20240422	0.62	2490	-34.54	20240205	1620	0.62	20240422	4125	-60.48	20230922	1620	0.62	20240422	0.02	N	215380	500	68 억	16885	N	N	N	N
55	20240422	110951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1622	-34	5	-2.05	53537130	32748	93.80	1656	1670	1620	2150	1160	1656	1634.82	0.12	5879	1754	1705	1669	1620	1584	1687	1602	68	494	500	1090	1	1	13639326	221	-4.81	1.02	12	0.24	-337.00	1598.00	4125	20230922	-60.68	1620	20240422	0.12	2490	-34.86	20240205	1620	0.12	20240422	4125	-60.68	20230922	1620	0.12	20240422	0.02	N	215380	500	68 억	16885	N	N	N	N
56	20240422	100951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1632	-24	5	-1.45	46910333	28674	82.13	1656	1670	1620	2150	1160	1656	1635.99	0.12	5598	1754	1705	1669	1620	1584	1687	1602	68	494	500	1090	1	1	13639326	223	-4.84	1.02	12	0.21	-337.00	1598.00	4125	20230922	-60.44	1620	20240422	0.74	2490	-34.46	20240205	1620	0.74	20240422	4125	-60.44	20230922	1620	0.74	20240422	0.02	N	215380	500	68 억	16885	N	N	N	N
57	20240422	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	-26	5	-1.57	25933315	15806	45.27	1656	1670	1628	2150	1160	1656	1640.73	0.12	6672	1754	1705	1669	1620	1584	1687	1602	68	494	500	1090	1	1	13639326	222	-4.84	1.02	12	0.12	-337.00	1598.00	4125	20230922	-60.48	1627	20240418	0.18	2490	-34.54	20240205	1627	0.18	20240418	4125	-60.48	20230922	1627	0.18	20240418	0.02	N	215380	500	68 억	16885	N	N	N	N
58	20240419	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	-14	5	-0.84	58412917	34912	89.87	1704	1718	1633	2170	1169	1670	1673.15	0.17	-6458	1770	1719	1673	1622	1576	1745	1648	68	500	500	1100	1	1	13639326	226	-4.91	1.04	12	0.26	-337.00	1598.00	4125	20230922	-59.85	1627	20240418	1.78	2490	-33.49	20240205	1627	1.78	20240418	4125	-59.85	20230922	1627	1.78	20240418	0.02	N	215380	500	68 억	23343	N	N	N	N
59	20240419	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	-28	5	-1.68	55407850	33089	85.18	1704	1718	1633	2170	1169	1670	1674.51	0.17	-6585	1770	1719	1673	1622	1576	1745	1648	68	500	500	1100	1	1	13639326	224	-4.87	1.03	12	0.24	-337.00	1598.00	4125	20230922	-60.19	1627	20240418	0.92	2490	-34.06	20240205	1627	0.92	20240418	4125	-60.19	20230922	1627	0.92	20240418	0.02	N	215380	500	68 억	23343	N	N	N	N
60	20240419	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-30	5	-1.80	52173975	31112	80.09	1704	1718	1635	2170	1169	1670	1676.97	0.17	-6492	1770	1719	1673	1622	1576	1745	1648	68	500	500	1100	1	1	13639326	224	-4.87	1.03	12	0.23	-337.00	1598.00	4125	20230922	-60.24	1627	20240418	0.80	2490	-34.14	20240205	1627	0.80	20240418	4125	-60.24	20230922	1627	0.80	20240418	0.02	N	215380	500	68 억	23343	N	N	N	N
61	20240419	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	-14	5	-0.84	46589462	27726	71.37	1704	1718	1654	2170	1169	1670	1680.35	0.17	-5485	1770	1719	1673	1622	1576	1745	1648	68	500	500	1100	1	1	13639326	226	-4.91	1.04	12	0.20	-337.00	1598.00	4125	20230922	-59.85	1627	20240418	1.78	2490	-33.49	20240205	1627	1.78	20240418	4125	-59.85	20230922	1627	1.78	20240418	0.02	N	215380	500	68 억	23343	N	N	N	N
62	20240419	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1674	4	2	0.24	42507961	25260	65.02	1704	1718	1656	2170	1169	1670	1682.82	0.17	-5551	1770	1719	1673	1622	1576	1745	1648	68	500	500	1100	1	1	13639326	228	-4.97	1.05	12	0.19	-337.00	1598.00	4125	20230922	-59.42	1627	20240418	2.89	2490	-32.77	20240205	1627	2.89	20240418	4125	-59.42	20230922	1627	2.89	20240418	0.02	N	215380	500	68 억	23343	N	N	N	N
63	20240419	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	0	3	0.00	38272820	22714	58.47	1704	1718	1670	2170	1169	1670	1684.99	0.17	-4876	1770	1719	1673	1622	1576	1745	1648	68	500	500	1100	1	1	13639326	228	-4.96	1.05	12	0.17	-337.00	1598.00	4125	20230922	-59.52	1627	20240418	2.64	2490	-32.93	20240205	1627	2.64	20240418	4125	-59.52	20230922	1627	2.64	20240418	0.02	N	215380	500	68 억	23343	N	N	N	N
64	20240419	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1688	18	2	1.08	24071872	14247	36.67	1704	1718	1680	2170	1169	1670	1689.61	0.17	-3941	1770	1719	1673	1622	1576	1745	1648	68	500	500	1100	1	1	13639326	230	-5.01	1.06	12	0.10	-337.00	1598.00	4125	20230922	-59.08	1627	20240418	3.75	2490	-32.21	20240205	1627	3.75	20240418	4125	-59.08	20230922	1627	3.75	20240418	0.02	N	215380	500	68 억	23343	N	N	N	N
65	20240419	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1684	14	2	0.84	4652154	2744	7.06	1704	1718	1680	2170	1169	1670	1695.39	0.17	-1649	1770	1719	1673	1622	1576	1745	1648	68	500	500	1100	1	1	13639326	230	-5.00	1.05	12	0.02	-337.00	1598.00	4125	20230922	-59.18	1627	20240418	3.50	2490	-32.37	20240205	1627	3.50	20240418	4125	-59.18	20230922	1627	3.50	20240418	0.02	N	215380	500	68 억	23343	N	N	N	N
66	20240418	160904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1670	28	2	1.71	63696052	38832	134.63	1642	1724	1627	2130	1150	1642	1640.26	0.13	5327	1674	1657	1649	1632	1624	1666	1641	68	488	500	1080	1	1	13639326	228	-4.96	1.05	12	0.28	-337.00	1598.00	4125	20230922	-59.52	1627	20240418	2.64	2490	-32.93	20240205	1627	2.64	20240418	4125	-59.52	20230922	1627	2.64	20240418	0.02	N	215380	500	68 억	18016	N	N	N	N
67	20240418	150903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1640	-2	5	-0.12	60006554	36607	126.92	1642	1724	1627	2130	1150	1642	1639.21	0.13	4908	1674	1657	1649	1632	1624	1666	1641	68	488	500	1080	1	1	13639326	224	-4.87	1.03	12	0.27	-337.00	1598.00	4125	20230922	-60.24	1627	20240418	0.80	2490	-34.14	20240205	1627	0.80	20240418	4125	-60.24	20230922	1627	0.80	20240418	0.02	N	215380	500	68 억	18016	N	N	N	N
68	20240418	140908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1631	-11	5	-0.67	56304087	34348	119.09	1642	1724	1627	2130	1150	1642	1639.22	0.13	4869	1674	1657	1649	1632	1624	1666	1641	68	488	500	1080	1	1	13639326	222	-4.84	1.02	12	0.25	-337.00	1598.00	4125	20230922	-60.46	1627	20240418	0.25	2490	-34.50	20240205	1627	0.25	20240418	4125	-60.46	20230922	1627	0.25	20240418	0.02	N	215380	500	68 억	18016	N	N	N	N
69	20240418	130902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1630	-12	5	-0.73	37090486	22657	78.55	1642	1649	1627	2130	1150	1642	1637.04	0.13	-759	1674	1657	1649	1632	1624	1666	1641	68	488	500	1080	1	1	13639326	222	-4.84	1.02	12	0.17	-337.00	1598.00	4125	20230922	-60.48	1627	20240418	0.18	2490	-34.54	20240205	1627	0.18	20240418	4125	-60.48	20230922	1627	0.18	20240418	0.02	N	215380	500	68 억	18016	N	N	N	N
70	20240418	120901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1644	2	2	0.12	27930250	17054	59.13	1642	1649	1627	2130	1150	1642	1637.75	0.13	-920	1674	1657	1649	1632	1624	1666	1641	68	488	500	1080	1	1	13639326	224	-4.88	1.03	12	0.13	-337.00	1598.00	4125	20230922	-60.15	1627	20240418	1.04	2490	-33.98	20240205	1627	1.04	20240418	4125	-60.15	20230922	1627	1.04	20240418	0.02	N	215380	500	68 억	18016	N	N	N	N
71	20240418	110905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1638	-4	5	-0.24	18207144	11130	38.59	1642	1649	1627	2130	1150	1642	1635.86	0.13	-1045	1674	1657	1649	1632	1624	1666	1641	68	488	500	1080	1	1	13639326	223	-4.86	1.03	12	0.08	-337.00	1598.00	4125	20230922	-60.29	1627	20240418	0.68	2490	-34.22	20240205	1627	0.68	20240418	4125	-60.29	20230922	1627	0.68	20240418	0.02	N	215380	500	68 억	18016	N	N	N	N
72	20240418	100905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1630	-12	5	-0.73	14022577	8573	29.72	1642	1649	1627	2130	1150	1642	1635.67	0.13	-1045	1674	1657	1649	1632	1624	1666	1641	68	488	500	1080	1	1	13639326	222	-4.84	1.02	12	0.06	-337.00	1598.00	4125	20230922	-60.48	1627	20240418	0.18	2490	-34.54	20240205	1627	0.18	20240418	4125	-60.48	20230922	1627	0.18	20240418	0.02	N	215380	500	68 억	18016	N	N	N	N
73	20240418	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	0	3	0.00	3803048	2316	8.03	1642	1649	1642	2130	1150	1642	1642.08	0.13	0	1674	1657	1649	1632	1624	1666	1641	68	488	500	1080	1	1	13639326	224	-4.87	1.03	12	0.02	-337.00	1598.00	4125	20230922	-60.19	1637	20240416	0.31	2490	-34.06	20240205	1637	0.31	20240416	4125	-60.19	20230922	1637	0.31	20240416	0.02	N	215380	500	68 억	18016	N	N	N	N
74	20240417	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	1	2	0.06	47594958	28843	77.65	1641	1666	1641	2130	1149	1641	1650.14	0.12	2125	1750	1695	1666	1611	1582	1681	1597	68	489	500	1080	1	1	13639326	224	-4.87	1.03	12	0.21	-337.00	1598.00	4125	20230922	-60.19	1637	20240416	0.31	2490	-34.06	20240205	1637	0.31	20240416	4125	-60.19	20230922	1637	0.31	20240416	0.02	N	215380	500	68 억	15891	N	N	N	N
75	20240417	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	1	2	0.06	46652614	28269	76.10	1641	1666	1641	2130	1149	1641	1650.31	0.12	2060	1750	1695	1666	1611	1582	1681	1597	68	489	500	1080	1	1	13639326	224	-4.87	1.03	12	0.21	-337.00	1598.00	4125	20230922	-60.19	1637	20240416	0.31	2490	-34.06	20240205	1637	0.31	20240416	4125	-60.19	20230922	1637	0.31	20240416	0.02	N	215380	500	68 억	15891	N	N	N	N
76	20240417	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1641	0	3	0.00	38221944	23170	62.37	1641	1659	1641	2130	1149	1641	1649.63	0.12	2329	1750	1695	1666	1611	1582	1681	1597	68	489	500	1080	1	1	13639326	224	-4.87	1.03	12	0.17	-337.00	1598.00	4125	20230922	-60.22	1637	20240416	0.24	2490	-34.10	20240205	1637	0.24	20240416	4125	-60.22	20230922	1637	0.24	20240416	0.02	N	215380	500	68 억	15891	N	N	N	N
77	20240417	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	14	2	0.85	33677305	20403	54.93	1641	1659	1641	2130	1149	1641	1650.61	0.12	2222	1750	1695	1666	1611	1582	1681	1597	68	489	500	1080	1	1	13639326	226	-4.91	1.04	12	0.15	-337.00	1598.00	4125	20230922	-59.88	1637	20240416	1.10	2490	-33.53	20240205	1637	1.10	20240416	4125	-59.88	20230922	1637	1.10	20240416	0.02	N	215380	500	68 억	15891	N	N	N	N
78	20240417	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	2	2	0.12	29284835	17733	47.74	1641	1659	1641	2130	1149	1641	1651.43	0.12	2245	1750	1695	1666	1611	1582	1681	1597	68	489	500	1080	1	1	13639326	224	-4.88	1.03	12	0.13	-337.00	1598.00	4125	20230922	-60.17	1637	20240416	0.37	2490	-34.02	20240205	1637	0.37	20240416	4125	-60.17	20230922	1637	0.37	20240416	0.02	N	215380	500	68 억	15891	N	N	N	N
79	20240417	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1646	5	2	0.30	26334786	15942	42.92	1641	1659	1641	2130	1149	1641	1651.91	0.12	2199	1750	1695	1666	1611	1582	1681	1597	68	489	500	1080	1	1	13639326	225	-4.88	1.03	12	0.12	-337.00	1598.00	4125	20230922	-60.10	1637	20240416	0.55	2490	-33.90	20240205	1637	0.55	20240416	4125	-60.10	20230922	1637	0.55	20240416	0.02	N	215380	500	68 억	15891	N	N	N	N
80	20240417	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	14	2	0.85	21025871	12722	34.25	1641	1659	1641	2130	1149	1641	1652.72	0.12	3166	1750	1695	1666	1611	1582	1681	1597	68	489	500	1080	1	1	13639326	226	-4.91	1.04	12	0.09	-337.00	1598.00	4125	20230922	-59.88	1637	20240416	1.10	2490	-33.53	20240205	1637	1.10	20240416	4125	-59.88	20230922	1637	1.10	20240416	0.02	N	215380	500	68 억	15891	N	N	N	N
81	20240417	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	14	2	0.85	4035797	2456	6.61	1641	1655	1641	2130	1149	1641	1643.24	0.12	655	1750	1695	1666	1611	1582	1681	1597	68	489	500	1080	1	1	13639326	226	-4.91	1.04	12	0.02	-337.00	1598.00	4125	20230922	-59.88	1637	20240416	1.10	2490	-33.53	20240205	1637	1.10	20240416	4125	-59.88	20230922	1637	1.10	20240416	0.02	N	215380	500	68 억	15891	N	N	N	N
82	20240416	160903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1641	-82	5	-4.76	62294689	37147	73.98	1709	1721	1637	2235	1207	1723	1676.98	0.16	-5369	1836	1779	1747	1690	1658	1763	1674	68	512	500	1130	1	1	13639326	224	-4.87	1.03	12	0.27	-337.00	1598.00	4125	20230922	-60.22	1637	20240416	0.24	2490	-34.10	20240205	1637	0.24	20240416	4125	-60.22	20230922	1637	0.24	20240416	0.02	N	215380	500	68 억	21237	N	N	N	N
83	20240416	150902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1647	-76	5	-4.41	58118532	34630	68.97	1709	1721	1638	2235	1207	1723	1678.27	0.16	-5500	1836	1779	1747	1690	1658	1763	1674	68	512	500	1130	1	1	13639326	225	-4.89	1.03	12	0.25	-337.00	1598.00	4125	20230922	-60.07	1638	20240416	0.55	2490	-33.86	20240205	1638	0.55	20240416	4125	-60.07	20230922	1638	0.55	20240416	0.02	N	215380	500	68 억	21237	N	N	N	N
84	20240416	140902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1654	-69	5	-4.00	46377528	27500	54.77	1709	1721	1654	2235	1207	1723	1686.46	0.16	-5633	1836	1779	1747	1690	1658	1763	1674	68	512	500	1130	1	1	13639326	226	-4.91	1.04	12	0.20	-337.00	1598.00	4125	20230922	-59.90	1654	20240416	0.00	2490	-33.57	20240205	1654	0.00	20240416	4125	-59.90	20230922	1654	0.00	20240416	0.02	N	215380	500	68 억	21237	N	N	N	N
85	20240416	130900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1657	-66	5	-3.83	39242770	23193	46.19	1709	1721	1656	2235	1207	1723	1692.01	0.16	-5632	1836	1779	1747	1690	1658	1763	1674	68	512	500	1130	1	1	13639326	226	-4.92	1.04	12	0.17	-337.00	1598.00	4125	20230922	-59.83	1656	20240416	0.06	2490	-33.45	20240205	1656	0.06	20240416	4125	-59.83	20230922	1656	0.06	20240416	0.02	N	215380	500	68 억	21237	N	N	N	N
86	20240416	120902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1680	-43	5	-2.50	29071048	17096	34.05	1709	1721	1680	2235	1207	1723	1700.46	0.16	-3996	1836	1779	1747	1690	1658	1763	1674	68	512	500	1130	1	1	13639326	229	-4.99	1.05	12	0.13	-337.00	1598.00	4125	20230922	-59.27	1680	20240416	0.00	2490	-32.53	20240205	1680	0.00	20240416	4125	-59.27	20230922	1680	0.00	20240416	0.02	N	215380	500	68 억	21237	N	N	N	N
87	20240416	110858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1695	-28	5	-1.63	26107220	15334	30.54	1709	1721	1680	2235	1207	1723	1702.57	0.16	-4109	1836	1779	1747	1690	1658	1763	1674	68	512	500	1130	1	1	13639326	231	-5.03	1.06	12	0.11	-337.00	1598.00	4125	20230922	-58.91	1680	20240416	0.89	2490	-31.93	20240205	1680	0.89	20240416	4125	-58.91	20230922	1680	0.89	20240416	0.02	N	215380	500	68 억	21237	N	N	N	N
88	20240416	100850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1709	-14	5	-0.81	16070465	9399	18.72	1709	1721	1699	2235	1207	1723	1709.81	0.16	-2160	1836	1779	1747	1690	1658	1763	1674	68	512	500	1130	1	1	13639326	233	-5.07	1.07	12	0.07	-337.00	1598.00	4125	20230922	-58.57	1699	20240416	0.59	2490	-31.37	20240205	1699	0.59	20240416	4125	-58.57	20230922	1699	0.59	20240416	0.02	N	215380	500	68 억	21237	N	N	N	N
89	20240416	090850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1714	-9	5	-0.52	3173478	1856	3.70	1709	1721	1701	2235	1207	1723	1709.85	0.16	93	1836	1779	1747	1690	1658	1763	1674	68	512	500	1130	1	1	13639326	234	-5.09	1.07	12	0.01	-337.00	1598.00	4125	20230922	-58.45	1701	20240416	0.76	2490	-31.16	20240205	1701	0.76	20240416	4125	-58.45	20230922	1701	0.76	20240416	0.02	N	215380	500	68 억	21237	N	N	N	N
90	20240415	160848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1723	-60	5	-3.37	85840525	48935	187.16	1783	1804	1715	2315	1249	1783	1754.25	0.10	7328	1865	1824	1799	1758	1733	1844	1778	68	532	500	1170	1	1	13639326	235	-5.11	1.08	12	0.36	-337.00	1598.00	4125	20230922	-58.23	1715	20240415	0.47	2490	-30.80	20240205	1715	0.47	20240415	4125	-58.23	20230922	1715	0.47	20240415	0.06	N	215380	500	68 억	13909	N	N	N	N
91	20240415	150854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1743	-40	5	-2.24	81362495	46345	177.25	1783	1804	1715	2315	1249	1783	1755.58	0.10	7137	1865	1824	1799	1758	1733	1844	1778	68	532	500	1170	1	1	13639326	238	-5.17	1.09	12	0.34	-337.00	1598.00	4125	20230922	-57.75	1715	20240415	1.63	2490	-30.00	20240205	1715	1.63	20240415	4125	-57.75	20230922	1715	1.63	20240415	0.06	N	215380	500	68 억	13909	N	N	N	N
92	20240415	140847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1723	-60	5	-3.37	73791441	42040	160.79	1783	1804	1715	2315	1249	1783	1755.27	0.10	7253	1865	1824	1799	1758	1733	1844	1778	68	532	500	1170	1	1	13639326	235	-5.11	1.08	12	0.31	-337.00	1598.00	4125	20230922	-58.23	1715	20240415	0.47	2490	-30.80	20240205	1715	0.47	20240415	4125	-58.23	20230922	1715	0.47	20240415	0.06	N	215380	500	68 억	13909	N	N	N	N
93	20240415	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1773	-10	5	-0.56	34067162	19130	73.17	1783	1804	1761	2315	1249	1783	1780.82	0.10	-1868	1865	1824	1799	1758	1733	1844	1778	68	532	500	1170	1	1	13639326	242	-5.26	1.11	12	0.14	-337.00	1598.00	4125	20230922	-57.02	1750	20231020	1.31	2490	-28.80	20240205	1761	0.68	20240415	4125	-57.02	20230922	1750	1.31	20231020	0.06	N	215380	500	68 억	13909	N	N	N	N
94	20240415	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1768	-15	5	-0.84	28223645	15824	60.52	1783	1804	1768	2315	1249	1783	1783.60	0.10	-1625	1865	1824	1799	1758	1733	1844	1778	68	532	500	1170	1	1	13639326	241	-5.25	1.11	12	0.12	-337.00	1598.00	4125	20230922	-57.14	1750	20231020	1.03	2490	-29.00	20240205	1765	0.17	20240411	4125	-57.14	20230922	1750	1.03	20231020	0.06	N	215380	500	68 억	13909	N	N	N	N
95	20240415	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1777	-6	5	-0.34	22161197	12406	47.45	1783	1804	1777	2315	1249	1783	1786.33	0.10	-1307	1865	1824	1799	1758	1733	1844	1778	68	532	500	1170	1	1	13639326	242	-5.27	1.11	12	0.09	-337.00	1598.00	4125	20230922	-56.92	1750	20231020	1.54	2490	-28.63	20240205	1765	0.68	20240411	4125	-56.92	20230922	1750	1.54	20231020	0.06	N	215380	500	68 억	13909	N	N	N	N
96	20240415	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1788	5	2	0.28	12679078	7087	27.11	1783	1804	1783	2315	1249	1783	1789.06	0.10	-464	1865	1824	1799	1758	1733	1844	1778	68	532	500	1170	1	1	13639326	244	-5.31	1.12	12	0.05	-337.00	1598.00	4125	20230922	-56.65	1750	20231020	2.17	2490	-28.19	20240205	1765	1.30	20240411	4125	-56.65	20230922	1750	2.17	20231020	0.06	N	215380	500	68 억	13909	N	N	N	N
97	20240415	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	20	2	1.12	2660035	1483	5.67	1783	1804	1783	2315	1249	1783	1793.69	0.10	-231	1865	1824	1799	1758	1733	1844	1778	68	532	500	1170	1	1	13639326	246	-5.35	1.13	12	0.01	-337.00	1598.00	4125	20230922	-56.29	1750	20231020	3.03	2490	-27.59	20240205	1765	2.15	20240411	4125	-56.29	20230922	1750	3.03	20231020	0.06	N	215380	500	68 억	13909	N	N	N	N
98	20240412	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1783	9	2	0.51	46923847	26146	101.55	1774	1840	1774	2305	1242	1774	1794.69	0.10	-334	1860	1817	1791	1748	1722	1804	1735	68	531	500	1170	1	1	13639326	243	-5.29	1.12	12	0.19	-337.00	1598.00	4125	20230922	-56.78	1750	20231020	1.89	2490	-28.39	20240205	1765	1.02	20240411	4125	-56.78	20230922	1750	1.89	20231020	0.06	N	215380	500	68 억	14243	N	N	N	N
99	20240412	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1776	2	2	0.11	45918386	25580	99.35	1774	1840	1774	2305	1242	1774	1795.09	0.10	-334	1860	1817	1791	1748	1722	1804	1735	68	531	500	1170	1	1	13639326	242	-5.27	1.11	12	0.19	-337.00	1598.00	4125	20230922	-56.95	1750	20231020	1.49	2490	-28.67	20240205	1765	0.62	20240411	4125	-56.95	20230922	1750	1.49	20231020	0.06	N	215380	500	68 억	14243	N	N	N	N
100	20240412	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	26	2	1.47	32411801	18020	69.99	1774	1840	1774	2305	1242	1774	1798.66	0.10	-350	1860	1817	1791	1748	1722	1804	1735	68	531	500	1170	1	1	13639326	246	-5.34	1.13	12	0.13	-337.00	1598.00	4125	20230922	-56.36	1750	20231020	2.86	2490	-27.71	20240205	1765	1.98	20240411	4125	-56.36	20230922	1750	2.86	20231020	0.06	N	215380	500	68 억	14243	N	N	N	N
101	20240412	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	27	2	1.52	29803703	16571	64.36	1774	1840	1774	2305	1242	1774	1798.55	0.10	-350	1860	1817	1791	1748	1722	1804	1735	68	531	500	1170	1	1	13639326	246	-5.34	1.13	12	0.12	-337.00	1598.00	4125	20230922	-56.34	1750	20231020	2.91	2490	-27.67	20240205	1765	2.04	20240411	4125	-56.34	20230922	1750	2.91	20231020	0.06	N	215380	500	68 억	14243	N	N	N	N
102	20240412	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	27	2	1.52	26468142	14719	57.17	1774	1840	1774	2305	1242	1774	1798.23	0.10	-350	1860	1817	1791	1748	1722	1804	1735	68	531	500	1170	1	1	13639326	246	-5.34	1.13	12	0.11	-337.00	1598.00	4125	20230922	-56.34	1750	20231020	2.91	2490	-27.67	20240205	1765	2.04	20240411	4125	-56.34	20230922	1750	2.91	20231020	0.06	N	215380	500	68 억	14243	N	N	N	N
103	20240412	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1805	31	2	1.75	18252750	10164	39.48	1774	1840	1774	2305	1242	1774	1795.82	0.10	45	1860	1817	1791	1748	1722	1804	1735	68	531	500	1170	1	1	13639326	246	-5.36	1.13	12	0.07	-337.00	1598.00	4125	20230922	-56.24	1750	20231020	3.14	2490	-27.51	20240205	1765	2.27	20240411	4125	-56.24	20230922	1750	3.14	20231020	0.06	N	215380	500	68 억	14243	N	N	N	N
104	20240412	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	22	2	1.24	13617390	7588	29.47	1774	1840	1774	2305	1242	1774	1794.60	0.10	48	1860	1817	1791	1748	1722	1804	1735	68	531	500	1170	1	1	13639326	245	-5.33	1.12	12	0.06	-337.00	1598.00	4125	20230922	-56.46	1750	20231020	2.63	2490	-27.87	20240205	1765	1.76	20240411	4125	-56.46	20230922	1750	2.63	20231020	0.06	N	215380	500	68 억	14243	N	N	N	N
105	20240412	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	36	2	2.03	5635504	3148	12.23	1774	1840	1774	2305	1242	1774	1790.19	0.10	-363	1860	1817	1791	1748	1722	1804	1735	68	531	500	1170	1	1	13639326	247	-5.37	1.13	12	0.02	-337.00	1598.00	4125	20230922	-56.12	1750	20231020	3.43	2490	-27.31	20240205	1765	2.55	20240411	4125	-56.12	20230922	1750	3.43	20231020	0.06	N	215380	500	68 억	14243	N	N	N	N
106	20240411	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1774	-13	5	-0.73	45814337	25747	79.63	1805	1834	1765	2320	1251	1787	1779.40	0.13	-3751	1888	1837	1812	1761	1736	1825	1749	68	533	500	1170	1	1	13639326	242	-5.26	1.11	12	0.19	-337.00	1598.00	4125	20230922	-56.99	1750	20231020	1.37	2490	-28.76	20240205	1765	0.51	20240411	4125	-56.99	20230922	1750	1.37	20231020	0.06	N	215380	500	68 억	17994	N	N	N	N
107	20240411	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1777	-10	5	-0.56	44941953	25256	78.11	1805	1834	1765	2320	1251	1787	1779.46	0.13	-3777	1888	1837	1812	1761	1736	1825	1749	68	533	500	1170	1	1	13639326	242	-5.27	1.11	12	0.19	-337.00	1598.00	4125	20230922	-56.92	1750	20231020	1.54	2490	-28.63	20240205	1765	0.68	20240411	4125	-56.92	20230922	1750	1.54	20231020	0.06	N	215380	500	68 억	17994	N	N	N	N
108	20240411	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1774	-13	5	-0.73	38882187	21853	67.59	1805	1834	1765	2320	1251	1787	1779.26	0.13	-3945	1888	1837	1812	1761	1736	1825	1749	68	533	500	1170	1	1	13639326	242	-5.26	1.11	12	0.16	-337.00	1598.00	4125	20230922	-56.99	1750	20231020	1.37	2490	-28.76	20240205	1765	0.51	20240411	4125	-56.99	20230922	1750	1.37	20231020	0.06	N	215380	500	68 억	17994	N	N	N	N
109	20240411	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1765	-22	5	-1.23	34738016	19510	60.34	1805	1834	1765	2320	1251	1787	1780.52	0.13	-4005	1888	1837	1812	1761	1736	1825	1749	68	533	500	1170	1	1	13639326	241	-5.24	1.10	12	0.14	-337.00	1598.00	4125	20230922	-57.21	1750	20231020	0.86	2490	-29.12	20240205	1765	0.00	20240411	4125	-57.21	20230922	1750	0.86	20231020	0.06	N	215380	500	68 억	17994	N	N	N	N
110	20240411	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1775	-12	5	-0.67	30448368	17085	52.84	1805	1834	1770	2320	1251	1787	1782.17	0.13	-3995	1888	1837	1812	1761	1736	1825	1749	68	533	500	1170	1	1	13639326	242	-5.27	1.11	12	0.13	-337.00	1598.00	4125	20230922	-56.97	1750	20231020	1.43	2490	-28.71	20240205	1770	0.28	20240411	4125	-56.97	20230922	1750	1.43	20231020	0.06	N	215380	500	68 억	17994	N	N	N	N
111	20240411	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1777	-10	5	-0.56	27624530	15495	47.92	1805	1834	1770	2320	1251	1787	1782.80	0.13	-3995	1888	1837	1812	1761	1736	1825	1749	68	533	500	1170	1	1	13639326	242	-5.27	1.11	12	0.11	-337.00	1598.00	4125	20230922	-56.92	1750	20231020	1.54	2490	-28.63	20240205	1770	0.40	20240411	4125	-56.92	20230922	1750	1.54	20231020	0.06	N	215380	500	68 억	17994	N	N	N	N
112	20240411	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1784	-3	5	-0.17	18413316	10312	31.89	1805	1834	1770	2320	1251	1787	1785.62	0.13	-4066	1888	1837	1812	1761	1736	1825	1749	68	533	500	1170	1	1	13639326	243	-5.29	1.12	12	0.08	-337.00	1598.00	4125	20230922	-56.75	1750	20231020	1.94	2490	-28.35	20240205	1770	0.79	20240411	4125	-56.75	20230922	1750	1.94	20231020	0.06	N	215380	500	68 억	17994	N	N	N	N
113	20240411	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1786	-1	5	-0.06	9609609	5362	16.58	1805	1834	1786	2320	1251	1787	1792.17	0.13	-3775	1888	1837	1812	1761	1736	1825	1749	68	533	500	1170	1	1	13639326	244	-5.30	1.12	12	0.04	-337.00	1598.00	4125	20230922	-56.70	1750	20231020	2.06	2490	-28.27	20240205	1786	0.00	20240411	4125	-56.70	20230922	1750	2.06	20231020	0.06	N	215380	500	68 억	17994	N	N	N	N
114	20240409	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1787	-30	5	-1.65	57829895	32172	92.09	1863	1863	1787	2360	1272	1817	1797.52	0.13	-16	1901	1858	1831	1788	1761	1845	1775	68	543	500	1190	1	1	13639326	244	-5.30	1.12	12	0.24	-337.00	1598.00	4125	20230922	-56.68	1750	20231020	2.11	2490	-28.23	20240205	1787	0.00	20240409	4125	-56.68	20230922	1750	2.11	20231020	0.06	N	215380	500	68 억	18010	N	N	N	N
115	20240409	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1787	-30	5	-1.65	55774715	31022	88.80	1863	1863	1787	2360	1272	1817	1797.91	0.13	348	1901	1858	1831	1788	1761	1845	1775	68	543	500	1190	1	1	13639326	244	-5.30	1.12	12	0.23	-337.00	1598.00	4125	20230922	-56.68	1750	20231020	2.11	2490	-28.23	20240205	1787	0.00	20240409	4125	-56.68	20230922	1750	2.11	20231020	0.06	N	215380	500	68 억	18010	N	N	N	N
116	20240409	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1788	-29	5	-1.60	47259639	26258	75.16	1863	1863	1788	2360	1272	1817	1799.82	0.13	348	1901	1858	1831	1788	1761	1845	1775	68	543	500	1190	1	1	13639326	244	-5.31	1.12	12	0.19	-337.00	1598.00	4125	20230922	-56.65	1750	20231020	2.17	2490	-28.19	20240205	1788	0.00	20240409	4125	-56.65	20230922	1750	2.17	20231020	0.06	N	215380	500	68 억	18010	N	N	N	N
117	20240409	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1789	-28	5	-1.54	42955792	23852	68.28	1863	1863	1789	2360	1272	1817	1800.93	0.13	318	1901	1858	1831	1788	1761	1845	1775	68	543	500	1190	1	1	13639326	244	-5.31	1.12	12	0.17	-337.00	1598.00	4125	20230922	-56.63	1750	20231020	2.23	2490	-28.15	20240205	1789	0.00	20240409	4125	-56.63	20230922	1750	2.23	20231020	0.06	N	215380	500	68 억	18010	N	N	N	N
118	20240409	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-27	5	-1.49	37667457	20896	59.81	1863	1863	1789	2360	1272	1817	1802.62	0.13	318	1901	1858	1831	1788	1761	1845	1775	68	543	500	1190	1	1	13639326	244	-5.31	1.12	12	0.15	-337.00	1598.00	4125	20230922	-56.61	1750	20231020	2.29	2490	-28.11	20240205	1789	0.06	20240409	4125	-56.61	20230922	1750	2.29	20231020	0.06	N	215380	500	68 억	18010	N	N	N	N
119	20240409	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-27	5	-1.49	32339144	17919	51.29	1863	1863	1789	2360	1272	1817	1804.74	0.13	318	1901	1858	1831	1788	1761	1845	1775	68	543	500	1190	1	1	13639326	244	-5.31	1.12	12	0.13	-337.00	1598.00	4125	20230922	-56.61	1750	20231020	2.29	2490	-28.11	20240205	1789	0.06	20240409	4125	-56.61	20230922	1750	2.29	20231020	0.06	N	215380	500	68 억	18010	N	N	N	N
120	20240409	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	-7	5	-0.39	24798343	13720	39.27	1863	1863	1789	2360	1272	1817	1807.46	0.13	200	1901	1858	1831	1788	1761	1845	1775	68	543	500	1190	1	1	13639326	247	-5.37	1.13	12	0.10	-337.00	1598.00	4125	20230922	-56.12	1750	20231020	3.43	2490	-27.31	20240205	1789	1.17	20240409	4125	-56.12	20230922	1750	3.43	20231020	0.06	N	215380	500	68 억	18010	N	N	N	N
121	20240409	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1833	16	2	0.88	3044846	1658	4.75	1863	1863	1833	2360	1272	1817	1836.46	0.13	136	1901	1858	1831	1788	1761	1845	1775	68	543	500	1190	1	1	13639326	250	-5.44	1.15	12	0.01	-337.00	1598.00	4125	20230922	-55.56	1750	20231020	4.74	2490	-26.39	20240205	1803	1.66	20240307	4125	-55.56	20230922	1750	4.74	20231020	0.06	N	215380	500	68 억	18010	N	N	N	N
122	20240408	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-31	5	-1.68	63453687	34935	66.75	1864	1874	1804	2400	1294	1848	1816.34	0.14	-806	2049	1948	1896	1795	1743	1922	1769	68	552	500	1210	1	1	13639326	248	-5.39	1.14	12	0.26	-337.00	1598.00	4125	20230922	-55.95	1750	20231020	3.83	2490	-27.03	20240205	1803	0.78	20240307	4125	-55.95	20230922	1750	3.83	20231020	0.06	N	215380	500	68 억	18816	N	N	N	N
123	20240408	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1808	-40	5	-2.16	62202164	34244	65.43	1864	1874	1804	2400	1294	1848	1816.44	0.14	-863	2049	1948	1896	1795	1743	1922	1769	68	552	500	1210	1	1	13639326	247	-5.36	1.13	12	0.25	-337.00	1598.00	4125	20230922	-56.17	1750	20231020	3.31	2490	-27.39	20240205	1803	0.28	20240307	4125	-56.17	20230922	1750	3.31	20231020	0.06	N	215380	500	68 억	18816	N	N	N	N
124	20240408	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1807	-41	5	-2.22	42439453	23297	44.52	1864	1874	1806	2400	1294	1848	1821.67	0.14	-823	2049	1948	1896	1795	1743	1922	1769	68	552	500	1210	1	1	13639326	246	-5.36	1.13	12	0.17	-337.00	1598.00	4125	20230922	-56.19	1750	20231020	3.26	2490	-27.43	20240205	1803	0.22	20240307	4125	-56.19	20230922	1750	3.26	20231020	0.06	N	215380	500	68 억	18816	N	N	N	N
125	20240408	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1809	-39	5	-2.11	37245398	20424	39.03	1864	1874	1806	2400	1294	1848	1823.61	0.14	-937	2049	1948	1896	1795	1743	1922	1769	68	552	500	1210	1	1	13639326	247	-5.37	1.13	12	0.15	-337.00	1598.00	4125	20230922	-56.15	1750	20231020	3.37	2490	-27.35	20240205	1803	0.33	20240307	4125	-56.15	20230922	1750	3.37	20231020	0.06	N	215380	500	68 억	18816	N	N	N	N
126	20240408	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	-25	5	-1.35	21979878	12001	22.93	1864	1874	1813	2400	1294	1848	1831.50	0.14	-985	2049	1948	1896	1795	1743	1922	1769	68	552	500	1210	1	1	13639326	249	-5.41	1.14	12	0.09	-337.00	1598.00	4125	20230922	-55.81	1750	20231020	4.17	2490	-26.79	20240205	1803	1.11	20240307	4125	-55.81	20230922	1750	4.17	20231020	0.06	N	215380	500	68 억	18816	N	N	N	N
127	20240408	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	-33	5	-1.79	19071965	10400	19.87	1864	1874	1813	2400	1294	1848	1833.84	0.14	-949	2049	1948	1896	1795	1743	1922	1769	68	552	500	1210	1	1	13639326	248	-5.39	1.14	12	0.08	-337.00	1598.00	4125	20230922	-56.00	1750	20231020	3.71	2490	-27.11	20240205	1803	0.67	20240307	4125	-56.00	20230922	1750	3.71	20231020	0.06	N	215380	500	68 억	18816	N	N	N	N
128	20240408	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1832	-16	5	-0.87	9098370	4924	9.41	1864	1874	1831	2400	1294	1848	1847.76	0.14	-1049	2049	1948	1896	1795	1743	1922	1769	68	552	500	1210	1	1	13639326	250	-5.44	1.15	12	0.04	-337.00	1598.00	4125	20230922	-55.59	1750	20231020	4.69	2490	-26.43	20240205	1803	1.61	20240307	4125	-55.59	20230922	1750	4.69	20231020	0.06	N	215380	500	68 억	18816	N	N	N	N
129	20240408	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1858	10	2	0.54	1307497	706	1.35	1864	1864	1845	2400	1294	1848	1851.98	0.14	39	2049	1948	1896	1795	1743	1922	1769	68	552	500	1210	1	1	13639326	253	-5.51	1.16	12	0.01	-337.00	1598.00	4125	20230922	-54.96	1750	20231020	6.17	2490	-25.38	20240205	1803	3.05	20240307	4125	-54.96	20230922	1750	6.17	20231020	0.06	N	215380	500	68 억	18816	N	N	N	N
130	20240405	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1848	-8	5	-0.43	98672201	52334	190.55	1860	1997	1844	2410	1300	1856	1885.44	0.20	-8046	1884	1870	1855	1841	1826	1877	1848	68	554	500	1220	1	1	13639326	252	-5.48	1.16	12	0.38	-337.00	1598.00	4125	20230922	-55.20	1750	20231020	5.60	2490	-25.78	20240205	1803	2.50	20240307	4125	-55.20	20230922	1750	5.60	20231020	0.06	N	215380	500	68 억	26862	N	N	N	N
131	20240405	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1847	-9	5	-0.48	97772725	51847	188.77	1860	1997	1844	2410	1300	1856	1885.79	0.20	-8045	1884	1870	1855	1841	1826	1877	1848	68	554	500	1220	1	1	13639326	252	-5.48	1.16	12	0.38	-337.00	1598.00	4125	20230922	-55.22	1750	20231020	5.54	2490	-25.82	20240205	1803	2.44	20240307	4125	-55.22	20230922	1750	5.54	20231020	0.06	N	215380	500	68 억	26862	N	N	N	N
132	20240405	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	0	3	0.00	94325515	49987	182.00	1860	1997	1844	2410	1300	1856	1887.00	0.20	-8016	1884	1870	1855	1841	1826	1877	1848	68	554	500	1220	1	1	13639326	253	-5.51	1.16	12	0.37	-337.00	1598.00	4125	20230922	-55.01	1750	20231020	6.06	2490	-25.46	20240205	1803	2.94	20240307	4125	-55.01	20230922	1750	6.06	20231020	0.06	N	215380	500	68 억	26862	N	N	N	N
133	20240405	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1849	-7	5	-0.38	87568146	46340	168.72	1860	1997	1844	2410	1300	1856	1889.69	0.20	-8011	1884	1870	1855	1841	1826	1877	1848	68	554	500	1220	1	1	13639326	252	-5.49	1.16	12	0.34	-337.00	1598.00	4125	20230922	-55.18	1750	20231020	5.66	2490	-25.74	20240205	1803	2.55	20240307	4125	-55.18	20230922	1750	5.66	20231020	0.06	N	215380	500	68 억	26862	N	N	N	N
134	20240405	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	0	3	0.00	82254109	43468	158.27	1860	1997	1844	2410	1300	1856	1892.29	0.20	-7883	1884	1870	1855	1841	1826	1877	1848	68	554	500	1220	1	1	13639326	253	-5.51	1.16	12	0.32	-337.00	1598.00	4125	20230922	-55.01	1750	20231020	6.06	2490	-25.46	20240205	1803	2.94	20240307	4125	-55.01	20230922	1750	6.06	20231020	0.06	N	215380	500	68 억	26862	N	N	N	N
135	20240405	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1845	-11	5	-0.59	78651617	41520	151.17	1860	1997	1845	2410	1300	1856	1894.31	0.20	-7952	1884	1870	1855	1841	1826	1877	1848	68	554	500	1220	1	1	13639326	252	-5.47	1.15	12	0.30	-337.00	1598.00	4125	20230922	-55.27	1750	20231020	5.43	2490	-25.90	20240205	1803	2.33	20240307	4125	-55.27	20230922	1750	5.43	20231020	0.06	N	215380	500	68 억	26862	N	N	N	N
136	20240405	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	0	3	0.00	70823284	37294	135.79	1860	1997	1851	2410	1300	1856	1899.05	0.20	-8102	1884	1870	1855	1841	1826	1877	1848	68	554	500	1220	1	1	13639326	253	-5.51	1.16	12	0.27	-337.00	1598.00	4125	20230922	-55.01	1750	20231020	6.06	2490	-25.46	20240205	1803	2.94	20240307	4125	-55.01	20230922	1750	6.06	20231020	0.06	N	215380	500	68 억	26862	N	N	N	N
137	20240405	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	44	2	2.37	16242923	8482	30.88	1860	1997	1858	2410	1300	1856	1914.99	0.20	-414	1884	1870	1855	1841	1826	1877	1848	68	554	500	1220	1	1	13639326	259	-5.64	1.19	12	0.06	-337.00	1598.00	4125	20230922	-53.94	1750	20231020	8.57	2490	-23.69	20240205	1803	5.38	20240307	4125	-53.94	20230922	1750	8.57	20231020	0.06	N	215380	500	68 억	26862	N	N	N	N
138	20240404	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	5	2	0.27	50720448	27465	92.03	1851	1869	1840	2405	1296	1851	1846.73	0.22	-3523	1928	1889	1867	1828	1806	1878	1817	68	554	500	1220	1	1	13639326	253	-5.51	1.16	12	0.20	-337.00	1598.00	4125	20230922	-55.01	1750	20231020	6.06	2490	-25.46	20240205	1803	2.94	20240307	4125	-55.01	20230922	1750	6.06	20231020	0.06	N	215380	500	68 억	30385	N	N	N	N
139	20240404	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1843	-8	5	-0.43	49948566	27047	90.63	1851	1869	1840	2405	1296	1851	1846.73	0.22	-3498	1928	1889	1867	1828	1806	1878	1817	68	554	500	1220	1	1	13639326	251	-5.47	1.15	12	0.20	-337.00	1598.00	4125	20230922	-55.32	1750	20231020	5.31	2490	-25.98	20240205	1803	2.22	20240307	4125	-55.32	20230922	1750	5.31	20231020	0.06	N	215380	500	68 억	30385	N	N	N	N
140	20240404	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1842	-9	5	-0.49	45373191	24564	82.31	1851	1869	1840	2405	1296	1851	1847.14	0.22	-3462	1928	1889	1867	1828	1806	1878	1817	68	554	500	1220	1	1	13639326	251	-5.47	1.15	12	0.18	-337.00	1598.00	4125	20230922	-55.35	1750	20231020	5.26	2490	-26.02	20240205	1803	2.16	20240307	4125	-55.35	20230922	1750	5.26	20231020	0.06	N	215380	500	68 억	30385	N	N	N	N
141	20240404	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1855	4	2	0.22	33097696	17905	60.00	1851	1869	1840	2405	1296	1851	1848.52	0.22	-3458	1928	1889	1867	1828	1806	1878	1817	68	554	500	1220	1	1	13639326	253	-5.50	1.16	12	0.13	-337.00	1598.00	4125	20230922	-55.03	1750	20231020	6.00	2490	-25.50	20240205	1803	2.88	20240307	4125	-55.03	20230922	1750	6.00	20231020	0.06	N	215380	500	68 억	30385	N	N	N	N
142	20240404	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1842	-9	5	-0.49	30701610	16605	55.64	1851	1869	1840	2405	1296	1851	1848.94	0.22	-3502	1928	1889	1867	1828	1806	1878	1817	68	554	500	1220	1	1	13639326	251	-5.47	1.15	12	0.12	-337.00	1598.00	4125	20230922	-55.35	1750	20231020	5.26	2490	-26.02	20240205	1803	2.16	20240307	4125	-55.35	20230922	1750	5.26	20231020	0.06	N	215380	500	68 억	30385	N	N	N	N
143	20240404	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1843	-8	5	-0.43	26603200	14381	48.19	1851	1869	1840	2405	1296	1851	1849.89	0.22	-3480	1928	1889	1867	1828	1806	1878	1817	68	554	500	1220	1	1	13639326	251	-5.47	1.15	12	0.11	-337.00	1598.00	4125	20230922	-55.32	1750	20231020	5.31	2490	-25.98	20240205	1803	2.22	20240307	4125	-55.32	20230922	1750	5.31	20231020	0.06	N	215380	500	68 억	30385	N	N	N	N
144	20240404	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1843	-8	5	-0.43	21261303	11483	38.48	1851	1869	1840	2405	1296	1851	1851.55	0.22	-3502	1928	1889	1867	1828	1806	1878	1817	68	554	500	1220	1	1	13639326	251	-5.47	1.15	12	0.08	-337.00	1598.00	4125	20230922	-55.32	1750	20231020	5.31	2490	-25.98	20240205	1803	2.22	20240307	4125	-55.32	20230922	1750	5.31	20231020	0.06	N	215380	500	68 억	30385	N	N	N	N
145	20240404	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1851	0	3	0.00	5054702	2737	9.17	1851	1851	1840	2405	1296	1851	1846.80	0.22	0	1928	1889	1867	1828	1806	1878	1817	68	554	500	1220	1	1	13639326	252	-5.49	1.16	12	0.02	-337.00	1598.00	4125	20230922	-55.13	1750	20231020	5.77	2490	-25.66	20240205	1803	2.66	20240307	4125	-55.13	20230922	1750	5.77	20231020	0.06	N	215380	500	68 억	30385	N	N	N	N
146	20240403	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1851	-55	5	-2.89	55403163	29841	56.31	1906	1906	1845	2475	1335	1906	1856.61	0.22	-150	2040	1972	1920	1852	1800	1947	1827	68	569	500	1250	1	1	13639326	252	-5.49	1.16	12	0.22	-337.00	1598.00	4125	20230922	-55.13	1750	20231020	5.77	2490	-25.66	20240205	1803	2.66	20240307	4125	-55.13	20230922	1750	5.77	20231020	0.06	N	215380	500	68 억	30535	N	N	N	N
147	20240403	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1855	-51	5	-2.68	50638045	27269	51.45	1906	1906	1845	2475	1335	1906	1856.98	0.22	-127	2040	1972	1920	1852	1800	1947	1827	68	569	500	1250	1	1	13639326	253	-5.50	1.16	12	0.20	-337.00	1598.00	4125	20230922	-55.03	1750	20231020	6.00	2490	-25.50	20240205	1803	2.88	20240307	4125	-55.03	20230922	1750	6.00	20231020	0.06	N	215380	500	68 억	30535	N	N	N	N
148	20240403	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1850	-56	5	-2.94	47600650	25629	48.36	1906	1906	1845	2475	1335	1906	1857.30	0.22	-127	2040	1972	1920	1852	1800	1947	1827	68	569	500	1250	1	1	13639326	252	-5.49	1.16	12	0.19	-337.00	1598.00	4125	20230922	-55.15	1750	20231020	5.71	2490	-25.70	20240205	1803	2.61	20240307	4125	-55.15	20230922	1750	5.71	20231020	0.06	N	215380	500	68 억	30535	N	N	N	N
149	20240403	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1848	-58	5	-3.04	45758360	24632	46.48	1906	1906	1845	2475	1335	1906	1857.68	0.22	-127	2040	1972	1920	1852	1800	1947	1827	68	569	500	1250	1	1	13639326	252	-5.48	1.16	12	0.18	-337.00	1598.00	4125	20230922	-55.20	1750	20231020	5.60	2490	-25.78	20240205	1803	2.50	20240307	4125	-55.20	20230922	1750	5.60	20231020	0.06	N	215380	500	68 억	30535	N	N	N	N
150	20240403	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1849	-57	5	-2.99	33224896	17851	33.68	1906	1906	1845	2475	1335	1906	1861.23	0.22	-127	2040	1972	1920	1852	1800	1947	1827	68	569	500	1250	1	1	13639326	252	-5.49	1.16	12	0.13	-337.00	1598.00	4125	20230922	-55.18	1750	20231020	5.66	2490	-25.74	20240205	1803	2.55	20240307	4125	-55.18	20230922	1750	5.66	20231020	0.06	N	215380	500	68 억	30535	N	N	N	N
151	20240403	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1849	-57	5	-2.99	31363709	16844	31.78	1906	1906	1845	2475	1335	1906	1862.01	0.22	-257	2040	1972	1920	1852	1800	1947	1827	68	569	500	1250	1	1	13639326	252	-5.49	1.16	12	0.12	-337.00	1598.00	4125	20230922	-55.18	1750	20231020	5.66	2490	-25.74	20240205	1803	2.55	20240307	4125	-55.18	20230922	1750	5.66	20231020	0.06	N	215380	500	68 억	30535	N	N	N	N
152	20240403	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	-50	5	-2.62	24014949	12873	24.29	1906	1906	1850	2475	1335	1906	1865.53	0.22	-309	2040	1972	1920	1852	1800	1947	1827	68	569	500	1250	1	1	13639326	253	-5.51	1.16	12	0.09	-337.00	1598.00	4125	20230922	-55.01	1750	20231020	6.06	2490	-25.46	20240205	1803	2.94	20240307	4125	-55.01	20230922	1750	6.06	20231020	0.06	N	215380	500	68 억	30535	N	N	N	N
153	20240403	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1861	-45	5	-2.36	4733155	2509	4.73	1906	1906	1855	2475	1335	1906	1886.47	0.22	-249	2040	1972	1920	1852	1800	1947	1827	68	569	500	1250	1	1	13639326	254	-5.52	1.16	12	0.02	-337.00	1598.00	4125	20230922	-54.88	1750	20231020	6.34	2490	-25.26	20240205	1803	3.22	20240307	4125	-54.88	20230922	1750	6.34	20231020	0.06	N	215380	500	68 억	30535	N	N	N	N
154	20240402	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1906	41	2	2.20	100390544	52992	250.64	1988	1988	1868	2420	1306	1865	1894.45	0.23	-1346	1912	1888	1872	1848	1832	1880	1840	68	555	500	1230	1	1	13639326	260	-5.66	1.19	12	0.39	-337.00	1598.00	4125	20230922	-53.79	1750	20231020	8.91	2490	-23.45	20240205	1803	5.71	20240307	4125	-53.79	20230922	1750	8.91	20231020	0.06	N	215380	500	68 억	31881	N	N	N	N
155	20240402	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1889	24	2	1.29	92169758	48673	230.21	1988	1988	1868	2420	1306	1865	1893.65	0.23	-1346	1912	1888	1872	1848	1832	1880	1840	68	555	500	1230	1	1	13639326	258	-5.61	1.18	12	0.36	-337.00	1598.00	4125	20230922	-54.21	1750	20231020	7.94	2490	-24.14	20240205	1803	4.77	20240307	4125	-54.21	20230922	1750	7.94	20231020	0.06	N	215380	500	68 억	31881	N	N	N	N
156	20240402	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	32	2	1.72	87486911	46198	218.50	1988	1988	1868	2420	1306	1865	1893.74	0.23	-1316	1912	1888	1872	1848	1832	1880	1840	68	555	500	1230	1	1	13639326	259	-5.63	1.19	12	0.34	-337.00	1598.00	4125	20230922	-54.01	1750	20231020	8.40	2490	-23.82	20240205	1803	5.21	20240307	4125	-54.01	20230922	1750	8.40	20231020	0.06	N	215380	500	68 억	31881	N	N	N	N
157	20240402	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1898	33	2	1.77	83525069	44097	208.57	1988	1988	1868	2420	1306	1865	1894.12	0.23	-1232	1912	1888	1872	1848	1832	1880	1840	68	555	500	1230	1	1	13639326	259	-5.63	1.19	12	0.32	-337.00	1598.00	4125	20230922	-53.99	1750	20231020	8.46	2490	-23.78	20240205	1803	5.27	20240307	4125	-53.99	20230922	1750	8.46	20231020	0.06	N	215380	500	68 억	31881	N	N	N	N
158	20240402	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1894	29	2	1.55	76441556	40354	190.86	1988	1988	1868	2420	1306	1865	1894.27	0.23	-208	1912	1888	1872	1848	1832	1880	1840	68	555	500	1230	1	1	13639326	258	-5.62	1.19	12	0.30	-337.00	1598.00	4125	20230922	-54.08	1750	20231020	8.23	2490	-23.94	20240205	1803	5.05	20240307	4125	-54.08	20230922	1750	8.23	20231020	0.06	N	215380	500	68 억	31881	N	N	N	N
159	20240402	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1868	3	2	0.16	65835358	34736	164.29	1988	1988	1868	2420	1306	1865	1895.31	0.23	1643	1912	1888	1872	1848	1832	1880	1840	68	555	500	1230	1	1	13639326	255	-5.54	1.17	12	0.25	-337.00	1598.00	4125	20230922	-54.72	1750	20231020	6.74	2490	-24.98	20240205	1803	3.61	20240307	4125	-54.72	20230922	1750	6.74	20231020	0.06	N	215380	500	68 억	31881	N	N	N	N
160	20240402	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1875	10	2	0.54	60806430	32050	151.59	1988	1988	1873	2420	1306	1865	1897.24	0.23	1653	1912	1888	1872	1848	1832	1880	1840	68	555	500	1230	1	1	13639326	256	-5.56	1.17	12	0.23	-337.00	1598.00	4125	20230922	-54.55	1750	20231020	7.14	2490	-24.70	20240205	1803	3.99	20240307	4125	-54.55	20230922	1750	7.14	20231020	0.06	N	215380	500	68 억	31881	N	N	N	N
161	20240402	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1891	26	2	1.39	17539663	9157	43.31	1988	1988	1876	2420	1306	1865	1915.44	0.23	3679	1912	1888	1872	1848	1832	1880	1840	68	555	500	1230	1	1	13639326	258	-5.61	1.18	12	0.07	-337.00	1598.00	4125	20230922	-54.16	1750	20231020	8.06	2490	-24.06	20240205	1803	4.88	20240307	4125	-54.16	20230922	1750	8.06	20231020	0.06	N	215380	500	68 억	31881	N	N	N	N
162	20240401	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1865	5	2	0.27	39592579	21141	132.80	1866	1896	1856	2415	1302	1860	1872.79	0.21	3401	1886	1872	1863	1849	1840	1868	1845	68	555	500	1220	1	1	13639326	254	-5.53	1.17	12	0.16	-337.00	1598.00	4125	20230922	-54.79	1750	20231020	6.57	2490	-25.10	20240205	1803	3.44	20240307	4125	-54.79	20230922	1750	6.57	20231020	0.06	N	215380	500	68 억	28480	N	N	N	N
163	20240401	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1868	8	2	0.43	35994390	19213	120.69	1866	1896	1856	2415	1302	1860	1873.44	0.21	3069	1886	1872	1863	1849	1840	1868	1845	68	555	500	1220	1	1	13639326	255	-5.54	1.17	12	0.14	-337.00	1598.00	4125	20230922	-54.72	1750	20231020	6.74	2490	-24.98	20240205	1803	3.61	20240307	4125	-54.72	20230922	1750	6.74	20231020	0.06	N	215380	500	68 억	28480	N	N	N	N
164	20240401	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1862	2	2	0.11	32825752	17516	110.03	1866	1896	1856	2415	1302	1860	1874.04	0.21	2326	1886	1872	1863	1849	1840	1868	1845	68	555	500	1220	1	1	13639326	254	-5.53	1.17	12	0.13	-337.00	1598.00	4125	20230922	-54.86	1750	20231020	6.40	2490	-25.22	20240205	1803	3.27	20240307	4125	-54.86	20230922	1750	6.40	20231020	0.06	N	215380	500	68 억	28480	N	N	N	N
165	20240401	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1868	8	2	0.43	30391653	16212	101.84	1866	1896	1856	2415	1302	1860	1874.64	0.21	1938	1886	1872	1863	1849	1840	1868	1845	68	555	500	1220	1	1	13639326	255	-5.54	1.17	12	0.12	-337.00	1598.00	4125	20230922	-54.72	1750	20231020	6.74	2490	-24.98	20240205	1803	3.61	20240307	4125	-54.72	20230922	1750	6.74	20231020	0.06	N	215380	500	68 억	28480	N	N	N	N
166	20240401	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	20	2	1.08	24339997	12991	81.61	1866	1896	1856	2415	1302	1860	1873.60	0.21	2448	1886	1872	1863	1849	1840	1868	1845	68	555	500	1220	1	1	13639326	256	-5.58	1.18	12	0.10	-337.00	1598.00	4125	20230922	-54.42	1750	20231020	7.43	2490	-24.50	20240205	1803	4.27	20240307	4125	-54.42	20230922	1750	7.43	20231020	0.06	N	215380	500	68 억	28480	N	N	N	N
167	20240401	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1869	9	2	0.48	18534043	9880	62.06	1866	1896	1856	2415	1302	1860	1875.92	0.21	835	1886	1872	1863	1849	1840	1868	1845	68	555	500	1220	1	1	13639326	255	-5.55	1.17	12	0.07	-337.00	1598.00	4125	20230922	-54.69	1750	20231020	6.80	2490	-24.94	20240205	1803	3.66	20240307	4125	-54.69	20230922	1750	6.80	20231020	0.06	N	215380	500	68 억	28480	N	N	N	N
168	20240401	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1883	23	2	1.24	6106480	3242	20.37	1866	1896	1866	2415	1302	1860	1883.55	0.21	19	1886	1872	1863	1849	1840	1868	1845	68	555	500	1220	1	1	13639326	257	-5.59	1.18	12	0.02	-337.00	1598.00	4125	20230922	-54.35	1750	20231020	7.60	2490	-24.38	20240205	1803	4.44	20240307	4125	-54.35	20230922	1750	7.60	20231020	0.06	N	215380	500	68 억	28480	N	N	N	N
169	20240401	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1877	17	2	0.91	780073	416	2.61	1866	1877	1866	2415	1302	1860	1875.18	0.21	-80	1886	1872	1863	1849	1840	1868	1845	68	555	500	1220	1	1	13639326	256	-5.57	1.17	12	0.00	-337.00	1598.00	4125	20230922	-54.50	1750	20231020	7.26	2490	-24.62	20240205	1803	4.10	20240307	4125	-54.50	20230922	1750	7.26	20231020	0.06	N	215380	500	68 억	28480	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History