KissMeData/291650/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	75	2	2.73	107495260	38208	147.33	2750	2895	2745	3575	1925	2750	2813.40	0.51	-1641	2830	2790	2750	2710	2670	2790	2710	85	825	500	1760	5	1	16980252	480	-3.72	3.27	12	0.23	-760.00	865.00	6080	20230615	-53.54	2400	20240415	17.71	4190	-32.58	20240206	2400	17.71	20240415	6080	-53.54	20230615	2400	17.71	20240415	0.19	N	291650	500	84 억	85763	N	N	N	N
3	20240430	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	75	2	2.73	101600500	36119	139.28	2750	2895	2745	3575	1925	2750	2812.94	0.51	-1632	2830	2790	2750	2710	2670	2790	2710	85	825	500	1760	5	1	16980252	480	-3.72	3.27	12	0.21	-760.00	865.00	6080	20230615	-53.54	2400	20240415	17.71	4190	-32.58	20240206	2400	17.71	20240415	6080	-53.54	20230615	2400	17.71	20240415	0.19	N	291650	500	84 억	85763	N	N	N	N
4	20240430	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	75	2	2.73	99891835	35511	136.93	2750	2895	2745	3575	1925	2750	2812.98	0.51	-1619	2830	2790	2750	2710	2670	2790	2710	85	825	500	1760	5	1	16980252	480	-3.72	3.27	12	0.21	-760.00	865.00	6080	20230615	-53.54	2400	20240415	17.71	4190	-32.58	20240206	2400	17.71	20240415	6080	-53.54	20230615	2400	17.71	20240415	0.19	N	291650	500	84 억	85763	N	N	N	N
5	20240430	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	80	2	2.91	94853260	33721	130.03	2750	2895	2745	3575	1925	2750	2812.88	0.51	-1535	2830	2790	2750	2710	2670	2790	2710	85	825	500	1760	5	1	16980252	481	-3.72	3.27	12	0.20	-760.00	865.00	6080	20230615	-53.45	2400	20240415	17.92	4190	-32.46	20240206	2400	17.92	20240415	6080	-53.45	20230615	2400	17.92	20240415	0.19	N	291650	500	84 억	85763	N	N	N	N
6	20240430	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	45	2	1.64	83783235	29798	114.90	2750	2895	2745	3575	1925	2750	2811.71	0.51	-1534	2830	2790	2750	2710	2670	2790	2710	85	825	500	1760	5	1	16980252	475	-3.68	3.23	12	0.18	-760.00	865.00	6080	20230615	-54.03	2400	20240415	16.46	4190	-33.29	20240206	2400	16.46	20240415	6080	-54.03	20230615	2400	16.46	20240415	0.19	N	291650	500	84 억	85763	N	N	N	N
7	20240430	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	50	2	1.82	62904805	22324	86.08	2750	2895	2745	3575	1925	2750	2817.81	0.51	-3633	2830	2790	2750	2710	2670	2790	2710	85	825	500	1760	5	1	16980252	475	-3.68	3.24	12	0.13	-760.00	865.00	6080	20230615	-53.95	2400	20240415	16.67	4190	-33.17	20240206	2400	16.67	20240415	6080	-53.95	20230615	2400	16.67	20240415	0.19	N	291650	500	84 억	85763	N	N	N	N
8	20240430	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	70	2	2.55	39385730	14004	54.00	2750	2895	2745	3575	1925	2750	2812.46	0.51	-369	2830	2790	2750	2710	2670	2790	2710	85	825	500	1760	5	1	16980252	479	-3.71	3.26	12	0.08	-760.00	865.00	6080	20230615	-53.62	2400	20240415	17.50	4190	-32.70	20240206	2400	17.50	20240415	6080	-53.62	20230615	2400	17.50	20240415	0.19	N	291650	500	84 억	85763	N	N	N	N
9	20240430	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	25	2	0.91	2153900	781	3.01	2750	2775	2745	3575	1925	2750	2757.87	0.51	-56	2830	2790	2750	2710	2670	2790	2710	85	825	500	1760	5	1	16980252	471	-3.65	3.21	12	0.00	-760.00	865.00	6080	20230615	-54.36	2400	20240415	15.62	4190	-33.77	20240206	2400	15.62	20240415	6080	-54.36	20230615	2400	15.62	20240415	0.19	N	291650	500	84 억	85763	N	N	N	N
10	20240429	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	0	3	0.00	70191625	25600	81.66	2750	2790	2710	3575	1925	2750	2741.86	0.48	3634	2860	2805	2735	2680	2610	2832	2707	85	825	500	1760	5	1	16980252	467	-3.62	3.18	12	0.15	-760.00	865.00	6080	20230615	-54.77	2400	20240415	14.58	4190	-34.37	20240206	2400	14.58	20240415	6080	-54.77	20230615	2400	14.58	20240415	0.20	N	291650	500	84 억	81980	N	N	N	N
11	20240429	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-5	5	-0.18	66818425	24372	77.74	2750	2790	2710	3575	1925	2750	2741.61	0.48	3650	2860	2805	2735	2680	2610	2832	2707	85	825	500	1760	5	1	16980252	466	-3.61	3.17	12	0.14	-760.00	865.00	6080	20230615	-54.85	2400	20240415	14.38	4190	-34.49	20240206	2400	14.38	20240415	6080	-54.85	20230615	2400	14.38	20240415	0.20	N	291650	500	84 억	81980	N	N	N	N
12	20240429	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	10	2	0.36	66479620	24249	77.35	2750	2790	2710	3575	1925	2750	2741.54	0.48	3710	2860	2805	2735	2680	2610	2832	2707	85	825	500	1760	5	1	16980252	469	-3.63	3.19	12	0.14	-760.00	865.00	6080	20230615	-54.61	2400	20240415	15.00	4190	-34.13	20240206	2400	15.00	20240415	6080	-54.61	20230615	2400	15.00	20240415	0.20	N	291650	500	84 억	81980	N	N	N	N
13	20240429	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-5	5	-0.18	52089735	18968	60.50	2750	2790	2720	3575	1925	2750	2746.19	0.48	1377	2860	2805	2735	2680	2610	2832	2707	85	825	500	1760	5	1	16980252	466	-3.61	3.17	12	0.11	-760.00	865.00	6080	20230615	-54.85	2400	20240415	14.38	4190	-34.49	20240206	2400	14.38	20240415	6080	-54.85	20230615	2400	14.38	20240415	0.20	N	291650	500	84 억	81980	N	N	N	N
14	20240429	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	20	2	0.73	26134465	9469	30.20	2750	2790	2725	3575	1925	2750	2760.00	0.48	-1229	2860	2805	2735	2680	2610	2832	2707	85	825	500	1760	5	1	16980252	470	-3.64	3.20	12	0.06	-760.00	865.00	6080	20230615	-54.44	2400	20240415	15.42	4190	-33.89	20240206	2400	15.42	20240415	6080	-54.44	20230615	2400	15.42	20240415	0.20	N	291650	500	84 억	81980	N	N	N	N
15	20240429	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	25	2	0.91	24453005	8861	28.26	2750	2790	2725	3575	1925	2750	2759.62	0.48	-1229	2860	2805	2735	2680	2610	2832	2707	85	825	500	1760	5	1	16980252	471	-3.65	3.21	12	0.05	-760.00	865.00	6080	20230615	-54.36	2400	20240415	15.62	4190	-33.77	20240206	2400	15.62	20240415	6080	-54.36	20230615	2400	15.62	20240415	0.20	N	291650	500	84 억	81980	N	N	N	N
16	20240429	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-20	5	-0.73	15703710	5699	18.18	2750	2790	2725	3575	1925	2750	2755.52	0.48	-1259	2860	2805	2735	2680	2610	2832	2707	85	825	500	1760	5	1	16980252	464	-3.59	3.16	12	0.03	-760.00	865.00	6080	20230615	-55.10	2400	20240415	13.75	4190	-34.84	20240206	2400	13.75	20240415	6080	-55.10	20230615	2400	13.75	20240415	0.20	N	291650	500	84 억	81980	N	N	N	N
17	20240429	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	5	2	0.18	5421960	1969	6.28	2750	2790	2750	3575	1925	2750	2753.66	0.48	-160	2860	2805	2735	2680	2610	2832	2707	85	825	500	1760	5	1	16980252	468	-3.62	3.18	12	0.01	-760.00	865.00	6080	20230615	-54.69	2400	20240415	14.79	4190	-34.25	20240206	2400	14.79	20240415	6080	-54.69	20230615	2400	14.79	20240415	0.20	N	291650	500	84 억	81980	N	N	N	N
18	20240426	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	85	2	3.19	84602230	31201	105.53	2675	2790	2665	3460	1870	2665	2711.51	0.48	798	2831	2747	2706	2622	2581	2727	2602	85	795	500	1700	5	1	16980252	467	-3.62	3.18	12	0.18	-760.00	865.00	6080	20230615	-54.77	2400	20240415	14.58	4190	-34.37	20240206	2400	14.58	20240415	6080	-54.77	20230615	2400	14.58	20240415	0.18	N	291650	500	84 억	81182	N	N	N	N
19	20240426	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	80	2	3.00	81681820	30139	101.93	2675	2790	2665	3460	1870	2665	2710.17	0.48	805	2831	2747	2706	2622	2581	2727	2602	85	795	500	1700	5	1	16980252	466	-3.61	3.17	12	0.18	-760.00	865.00	6080	20230615	-54.85	2400	20240415	14.38	4190	-34.49	20240206	2400	14.38	20240415	6080	-54.85	20230615	2400	14.38	20240415	0.18	N	291650	500	84 억	81182	N	N	N	N
20	20240426	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	60	2	2.25	59684395	22090	74.71	2675	2790	2665	3460	1870	2665	2701.87	0.48	128	2831	2747	2706	2622	2581	2727	2602	85	795	500	1700	5	1	16980252	463	-3.59	3.15	12	0.13	-760.00	865.00	6080	20230615	-55.18	2400	20240415	13.54	4190	-34.96	20240206	2400	13.54	20240415	6080	-55.18	20230615	2400	13.54	20240415	0.18	N	291650	500	84 억	81182	N	N	N	N
21	20240426	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	65	2	2.44	53758285	19907	67.33	2675	2790	2665	3460	1870	2665	2700.47	0.48	177	2831	2747	2706	2622	2581	2727	2602	85	795	500	1700	5	1	16980252	464	-3.59	3.16	12	0.12	-760.00	865.00	6080	20230615	-55.10	2400	20240415	13.75	4190	-34.84	20240206	2400	13.75	20240415	6080	-55.10	20230615	2400	13.75	20240415	0.18	N	291650	500	84 억	81182	N	N	N	N
22	20240426	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	50	2	1.88	51351955	19022	64.34	2675	2790	2665	3460	1870	2665	2699.61	0.48	716	2831	2747	2706	2622	2581	2727	2602	85	795	500	1700	5	1	16980252	461	-3.57	3.14	12	0.11	-760.00	865.00	6080	20230615	-55.35	2400	20240415	13.12	4190	-35.20	20240206	2400	13.12	20240415	6080	-55.35	20230615	2400	13.12	20240415	0.18	N	291650	500	84 억	81182	N	N	N	N
23	20240426	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	35	2	1.31	44935275	16650	56.31	2675	2790	2665	3460	1870	2665	2698.82	0.48	716	2831	2747	2706	2622	2581	2727	2602	85	795	500	1700	5	1	16980252	458	-3.55	3.12	12	0.10	-760.00	865.00	6080	20230615	-55.59	2400	20240415	12.50	4190	-35.56	20240206	2400	12.50	20240415	6080	-55.59	20230615	2400	12.50	20240415	0.18	N	291650	500	84 억	81182	N	N	N	N
24	20240426	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	45	2	1.69	33210790	12312	41.64	2675	2790	2665	3460	1870	2665	2697.43	0.48	2322	2831	2747	2706	2622	2581	2727	2602	85	795	500	1700	5	1	16980252	460	-3.57	3.13	12	0.07	-760.00	865.00	6080	20230615	-55.43	2400	20240415	12.92	4190	-35.32	20240206	2400	12.92	20240415	6080	-55.43	20230615	2400	12.92	20240415	0.18	N	291650	500	84 억	81182	N	N	N	N
25	20240426	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	30	2	1.13	15903810	5890	19.92	2675	2790	2665	3460	1870	2665	2700.14	0.48	2566	2831	2747	2706	2622	2581	2727	2602	85	795	500	1700	5	1	16980252	458	-3.55	3.12	12	0.03	-760.00	865.00	6080	20230615	-55.67	2400	20240415	12.29	4190	-35.68	20240206	2400	12.29	20240415	6080	-55.67	20230615	2400	12.29	20240415	0.18	N	291650	500	84 억	81182	N	N	N	N
26	20240425	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-70	5	-2.56	79518965	29567	8.31	2790	2790	2665	3555	1915	2735	2689.45	0.47	929	3268	3001	2813	2546	2358	3135	2680	85	820	500	1750	5	1	16980252	453	-3.51	3.08	12	0.17	-760.00	865.00	6080	20230615	-56.17	2400	20240415	11.04	4190	-36.40	20240206	2400	11.04	20240415	6080	-56.17	20230615	2400	11.04	20240415	0.18	N	291650	500	84 억	79478	N	N	N	N
27	20240425	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-65	5	-2.38	75852720	28192	7.92	2790	2790	2665	3555	1915	2735	2690.58	0.47	930	3268	3001	2813	2546	2358	3135	2680	85	820	500	1750	5	1	16980252	453	-3.51	3.09	12	0.17	-760.00	865.00	6080	20230615	-56.09	2400	20240415	11.25	4190	-36.28	20240206	2400	11.25	20240415	6080	-56.09	20230615	2400	11.25	20240415	0.18	N	291650	500	84 억	79478	N	N	N	N
28	20240425	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-70	5	-2.56	54238465	20105	5.65	2790	2790	2665	3555	1915	2735	2697.76	0.47	-1713	3268	3001	2813	2546	2358	3135	2680	85	820	500	1750	5	1	16980252	453	-3.51	3.08	12	0.12	-760.00	865.00	6080	20230615	-56.17	2400	20240415	11.04	4190	-36.40	20240206	2400	11.04	20240415	6080	-56.17	20230615	2400	11.04	20240415	0.18	N	291650	500	84 억	79478	N	N	N	N
29	20240425	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-55	5	-2.01	43776720	16193	4.55	2790	2790	2665	3555	1915	2735	2703.43	0.47	-1699	3268	3001	2813	2546	2358	3135	2680	85	820	500	1750	5	1	16980252	455	-3.53	3.10	12	0.10	-760.00	865.00	6080	20230615	-55.92	2400	20240415	11.67	4190	-36.04	20240206	2400	11.67	20240415	6080	-55.92	20230615	2400	11.67	20240415	0.18	N	291650	500	84 억	79478	N	N	N	N
30	20240425	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-55	5	-2.01	42252620	15624	4.39	2790	2790	2665	3555	1915	2735	2704.34	0.47	-1665	3268	3001	2813	2546	2358	3135	2680	85	820	500	1750	5	1	16980252	455	-3.53	3.10	12	0.09	-760.00	865.00	6080	20230615	-55.92	2400	20240415	11.67	4190	-36.04	20240206	2400	11.67	20240415	6080	-55.92	20230615	2400	11.67	20240415	0.18	N	291650	500	84 억	79478	N	N	N	N
31	20240425	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-55	5	-2.01	40672310	15035	4.22	2790	2790	2665	3555	1915	2735	2705.18	0.47	-1510	3268	3001	2813	2546	2358	3135	2680	85	820	500	1750	5	1	16980252	455	-3.53	3.10	12	0.09	-760.00	865.00	6080	20230615	-55.92	2400	20240415	11.67	4190	-36.04	20240206	2400	11.67	20240415	6080	-55.92	20230615	2400	11.67	20240415	0.18	N	291650	500	84 억	79478	N	N	N	N
32	20240425	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-45	5	-1.65	35550580	13122	3.69	2790	2790	2665	3555	1915	2735	2709.23	0.47	-1420	3268	3001	2813	2546	2358	3135	2680	85	820	500	1750	5	1	16980252	457	-3.54	3.11	12	0.08	-760.00	865.00	6080	20230615	-55.76	2400	20240415	12.08	4190	-35.80	20240206	2400	12.08	20240415	6080	-55.76	20230615	2400	12.08	20240415	0.18	N	291650	500	84 억	79478	N	N	N	N
33	20240425	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	20	2	0.73	12127025	4406	1.24	2790	2790	2735	3555	1915	2735	2752.39	0.47	-2034	3268	3001	2813	2546	2358	3135	2680	85	820	500	1750	5	1	16980252	468	-3.62	3.18	12	0.03	-760.00	865.00	6080	20230615	-54.69	2400	20240415	14.79	4190	-34.25	20240206	2400	14.79	20240415	6080	-54.69	20230615	2400	14.79	20240415	0.18	N	291650	500	84 억	79478	N	N	N	N
34	20240424	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	110	2	4.19	1017351605	355195	2116.52	2625	3080	2625	3410	1840	2625	2864.28	0.60	-22608	2765	2695	2660	2590	2555	2677	2572	85	785	500	1680	5	1	16980252	464	-3.60	3.16	12	2.09	-760.00	865.00	6080	20230615	-55.02	2400	20240415	13.96	4190	-34.73	20240206	2400	13.96	20240415	6080	-55.02	20230615	2400	13.96	20240415	0.18	N	291650	500	84 억	101607	N	N	N	N
35	20240424	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	80	2	3.05	1010445895	352665	2101.45	2625	3080	2625	3410	1840	2625	2865.17	0.60	-22379	2765	2695	2660	2590	2555	2677	2572	85	785	500	1680	5	1	16980252	459	-3.56	3.13	12	2.08	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.18	N	291650	500	84 억	101607	N	N	N	N
36	20240424	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	80	2	3.05	988797050	344676	2053.84	2625	3080	2625	3410	1840	2625	2868.77	0.60	-22862	2765	2695	2660	2590	2555	2677	2572	85	785	500	1680	5	1	16980252	459	-3.56	3.13	12	2.03	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.18	N	291650	500	84 억	101607	N	N	N	N
37	20240424	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	65	2	2.48	974632635	339427	2022.57	2625	3080	2625	3410	1840	2625	2871.41	0.60	-23684	2765	2695	2660	2590	2555	2677	2572	85	785	500	1680	5	1	16980252	457	-3.54	3.11	12	2.00	-760.00	865.00	6080	20230615	-55.76	2400	20240415	12.08	4190	-35.80	20240206	2400	12.08	20240415	6080	-55.76	20230615	2400	12.08	20240415	0.18	N	291650	500	84 억	101607	N	N	N	N
38	20240424	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	80	2	3.05	965385215	335992	2002.10	2625	3080	2625	3410	1840	2625	2873.24	0.60	-24677	2765	2695	2660	2590	2555	2677	2572	85	785	500	1680	5	1	16980252	459	-3.56	3.13	12	1.98	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.18	N	291650	500	84 억	101607	N	N	N	N
39	20240424	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	75	2	2.86	944595460	328295	1956.23	2625	3080	2625	3410	1840	2625	2877.28	0.60	-25573	2765	2695	2660	2590	2555	2677	2572	85	785	500	1680	5	1	16980252	458	-3.55	3.12	12	1.93	-760.00	865.00	6080	20230615	-55.59	2400	20240415	12.50	4190	-35.56	20240206	2400	12.50	20240415	6080	-55.59	20230615	2400	12.50	20240415	0.18	N	291650	500	84 억	101607	N	N	N	N
40	20240424	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	120	2	4.57	846535365	292174	1741.00	2625	3080	2625	3410	1840	2625	2897.37	0.60	-28180	2765	2695	2660	2590	2555	2677	2572	85	785	500	1680	5	1	16980252	466	-3.61	3.17	12	1.72	-760.00	865.00	6080	20230615	-54.85	2400	20240415	14.38	4190	-34.49	20240206	2400	14.38	20240415	6080	-54.85	20230615	2400	14.38	20240415	0.18	N	291650	500	84 억	101607	N	N	N	N
41	20240424	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	45	2	1.71	4815090	1791	10.67	2625	2775	2625	3410	1840	2625	2688.49	0.60	-291	2765	2695	2660	2590	2555	2677	2572	85	785	500	1680	5	1	16980252	453	-3.51	3.09	12	0.01	-760.00	865.00	6080	20230615	-56.09	2400	20240415	11.25	4190	-36.28	20240206	2400	11.25	20240415	6080	-56.09	20230615	2400	11.25	20240415	0.18	N	291650	500	84 억	101607	N	N	N	N
42	20240423	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-35	5	-1.32	44689715	16782	105.94	2700	2730	2625	3455	1865	2660	2663.07	0.60	-512	2730	2695	2665	2630	2600	2712	2647	85	795	500	1700	5	1	16980252	446	-3.45	3.03	12	0.10	-760.00	865.00	6080	20230615	-56.83	2400	20240415	9.38	4190	-37.35	20240206	2400	9.38	20240415	6080	-56.83	20230615	2400	9.38	20240415	0.18	N	291650	500	84 억	102099	N	N	N	N
43	20240423	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-10	5	-0.38	40807945	15307	96.63	2700	2730	2635	3455	1865	2660	2665.97	0.60	-570	2730	2695	2665	2630	2600	2712	2647	85	795	500	1700	5	1	16980252	450	-3.49	3.06	12	0.09	-760.00	865.00	6080	20230615	-56.41	2400	20240415	10.42	4190	-36.75	20240206	2400	10.42	20240415	6080	-56.41	20230615	2400	10.42	20240415	0.18	N	291650	500	84 억	102099	N	N	N	N
44	20240423	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	10	2	0.38	26360035	9834	62.08	2700	2730	2650	3455	1865	2660	2680.50	0.60	-537	2730	2695	2665	2630	2600	2712	2647	85	795	500	1700	5	1	16980252	453	-3.51	3.09	12	0.06	-760.00	865.00	6080	20230615	-56.09	2400	20240415	11.25	4190	-36.28	20240206	2400	11.25	20240415	6080	-56.09	20230615	2400	11.25	20240415	0.18	N	291650	500	84 억	102099	N	N	N	N
45	20240423	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	15	2	0.56	21705135	8091	51.08	2700	2730	2650	3455	1865	2660	2682.63	0.60	13	2730	2695	2665	2630	2600	2712	2647	85	795	500	1700	5	1	16980252	454	-3.52	3.09	12	0.05	-760.00	865.00	6080	20230615	-56.00	2400	20240415	11.46	4190	-36.16	20240206	2400	11.46	20240415	6080	-56.00	20230615	2400	11.46	20240415	0.18	N	291650	500	84 억	102099	N	N	N	N
46	20240423	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-10	5	-0.38	20710080	7718	48.72	2700	2730	2650	3455	1865	2660	2683.35	0.60	89	2730	2695	2665	2630	2600	2712	2647	85	795	500	1700	5	1	16980252	450	-3.49	3.06	12	0.05	-760.00	865.00	6080	20230615	-56.41	2400	20240415	10.42	4190	-36.75	20240206	2400	10.42	20240415	6080	-56.41	20230615	2400	10.42	20240415	0.18	N	291650	500	84 억	102099	N	N	N	N
47	20240423	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	25	2	0.94	17960625	6686	42.21	2700	2730	2660	3455	1865	2660	2686.30	0.60	-102	2730	2695	2665	2630	2600	2712	2647	85	795	500	1700	5	1	16980252	456	-3.53	3.10	12	0.04	-760.00	865.00	6080	20230615	-55.84	2400	20240415	11.88	4190	-35.92	20240206	2400	11.88	20240415	6080	-55.84	20230615	2400	11.88	20240415	0.18	N	291650	500	84 억	102099	N	N	N	N
48	20240423	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	55	2	2.07	12186010	4532	28.61	2700	2730	2665	3455	1865	2660	2688.88	0.60	-122	2730	2695	2665	2630	2600	2712	2647	85	795	500	1700	5	1	16980252	461	-3.57	3.14	12	0.03	-760.00	865.00	6080	20230615	-55.35	2400	20240415	13.12	4190	-35.20	20240206	2400	13.12	20240415	6080	-55.35	20230615	2400	13.12	20240415	0.18	N	291650	500	84 억	102099	N	N	N	N
49	20240423	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	35	2	1.32	1182440	438	2.76	2700	2700	2695	3455	1865	2660	2699.63	0.60	-14	2730	2695	2665	2630	2600	2712	2647	85	795	500	1700	5	1	16980252	458	-3.55	3.12	12	0.00	-760.00	865.00	6080	20230615	-55.67	2400	20240415	12.29	4190	-35.68	20240206	2400	12.29	20240415	6080	-55.67	20230615	2400	12.29	20240415	0.18	N	291650	500	84 억	102099	N	N	N	N
50	20240422	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	30	2	1.14	42217420	15841	49.51	2635	2700	2635	3415	1845	2630	2665.07	0.60	1027	2876	2752	2676	2552	2476	2715	2515	85	785	500	1680	5	1	16980252	452	-3.50	3.08	12	0.09	-760.00	865.00	6080	20230615	-56.25	2400	20240415	10.83	4190	-36.52	20240206	2400	10.83	20240415	6080	-56.25	20230615	2400	10.83	20240415	0.19	N	291650	500	84 억	101072	N	N	N	N
51	20240422	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	20	2	0.76	41445530	15550	48.60	2635	2700	2635	3415	1845	2630	2665.31	0.60	1028	2876	2752	2676	2552	2476	2715	2515	85	785	500	1680	5	1	16980252	450	-3.49	3.06	12	0.09	-760.00	865.00	6080	20230615	-56.41	2400	20240415	10.42	4190	-36.75	20240206	2400	10.42	20240415	6080	-56.41	20230615	2400	10.42	20240415	0.19	N	291650	500	84 억	101072	N	N	N	N
52	20240422	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	45	2	1.71	21675185	8103	25.33	2635	2700	2635	3415	1845	2630	2674.96	0.60	307	2876	2752	2676	2552	2476	2715	2515	85	785	500	1680	5	1	16980252	454	-3.52	3.09	12	0.05	-760.00	865.00	6080	20230615	-56.00	2400	20240415	11.46	4190	-36.16	20240206	2400	11.46	20240415	6080	-56.00	20230615	2400	11.46	20240415	0.19	N	291650	500	84 억	101072	N	N	N	N
53	20240422	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	35	2	1.33	19586665	7321	22.88	2635	2700	2635	3415	1845	2630	2675.41	0.60	307	2876	2752	2676	2552	2476	2715	2515	85	785	500	1680	5	1	16980252	453	-3.51	3.08	12	0.04	-760.00	865.00	6080	20230615	-56.17	2400	20240415	11.04	4190	-36.40	20240206	2400	11.04	20240415	6080	-56.17	20230615	2400	11.04	20240415	0.19	N	291650	500	84 억	101072	N	N	N	N
54	20240422	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	60	2	2.28	15104395	5640	17.63	2635	2700	2635	3415	1845	2630	2678.08	0.60	274	2876	2752	2676	2552	2476	2715	2515	85	785	500	1680	5	1	16980252	457	-3.54	3.11	12	0.03	-760.00	865.00	6080	20230615	-55.76	2400	20240415	12.08	4190	-35.80	20240206	2400	12.08	20240415	6080	-55.76	20230615	2400	12.08	20240415	0.19	N	291650	500	84 억	101072	N	N	N	N
55	20240422	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	70	2	2.66	11573405	4321	13.51	2635	2700	2635	3415	1845	2630	2678.41	0.60	807	2876	2752	2676	2552	2476	2715	2515	85	785	500	1680	5	1	16980252	458	-3.55	3.12	12	0.03	-760.00	865.00	6080	20230615	-55.59	2400	20240415	12.50	4190	-35.56	20240206	2400	12.50	20240415	6080	-55.59	20230615	2400	12.50	20240415	0.19	N	291650	500	84 억	101072	N	N	N	N
56	20240422	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	65	2	2.47	11088065	4141	12.94	2635	2695	2635	3415	1845	2630	2677.63	0.60	844	2876	2752	2676	2552	2476	2715	2515	85	785	500	1680	5	1	16980252	458	-3.55	3.12	12	0.02	-760.00	865.00	6080	20230615	-55.67	2400	20240415	12.29	4190	-35.68	20240206	2400	12.29	20240415	6080	-55.67	20230615	2400	12.29	20240415	0.19	N	291650	500	84 억	101072	N	N	N	N
57	20240422	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	35	2	1.33	3922720	1469	4.59	2635	2690	2635	3415	1845	2630	2670.33	0.60	25	2876	2752	2676	2552	2476	2715	2515	85	785	500	1680	5	1	16980252	453	-3.51	3.08	12	0.01	-760.00	865.00	6080	20230615	-56.17	2400	20240415	11.04	4190	-36.40	20240206	2400	11.04	20240415	6080	-56.17	20230615	2400	11.04	20240415	0.19	N	291650	500	84 억	101072	N	N	N	N
58	20240419	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-115	5	-4.19	85822510	31993	213.61	2750	2800	2600	3565	1925	2745	2682.64	0.61	-1825	2845	2795	2705	2655	2565	2820	2680	85	820	500	1750	5	1	16980252	447	-3.46	3.04	12	0.19	-760.00	865.00	6080	20230615	-56.74	2400	20240415	9.58	4190	-37.23	20240206	2400	9.58	20240415	6080	-56.74	20230615	2400	9.58	20240415	0.19	N	291650	500	84 억	102897	N	N	N	N
59	20240419	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-95	5	-3.46	83031505	30933	206.54	2750	2800	2600	3565	1925	2745	2684.24	0.61	-1102	2845	2795	2705	2655	2565	2820	2680	85	820	500	1750	5	1	16980252	450	-3.49	3.06	12	0.18	-760.00	865.00	6080	20230615	-56.41	2400	20240415	10.42	4190	-36.75	20240206	2400	10.42	20240415	6080	-56.41	20230615	2400	10.42	20240415	0.19	N	291650	500	84 억	102897	N	N	N	N
60	20240419	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-100	5	-3.64	79781940	29715	198.40	2750	2800	2600	3565	1925	2745	2684.90	0.61	52	2845	2795	2705	2655	2565	2820	2680	85	820	500	1750	5	1	16980252	449	-3.48	3.06	12	0.17	-760.00	865.00	6080	20230615	-56.50	2400	20240415	10.21	4190	-36.87	20240206	2400	10.21	20240415	6080	-56.50	20230615	2400	10.21	20240415	0.19	N	291650	500	84 억	102897	N	N	N	N
61	20240419	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-85	5	-3.10	62752205	23313	155.66	2750	2800	2600	3565	1925	2745	2691.73	0.61	39	2845	2795	2705	2655	2565	2820	2680	85	820	500	1750	5	1	16980252	452	-3.50	3.08	12	0.14	-760.00	865.00	6080	20230615	-56.25	2400	20240415	10.83	4190	-36.52	20240206	2400	10.83	20240415	6080	-56.25	20230615	2400	10.83	20240415	0.19	N	291650	500	84 억	102897	N	N	N	N
62	20240419	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-70	5	-2.55	49626390	18357	122.57	2750	2800	2600	3565	1925	2745	2703.40	0.61	260	2845	2795	2705	2655	2565	2820	2680	85	820	500	1750	5	1	16980252	454	-3.52	3.09	12	0.11	-760.00	865.00	6080	20230615	-56.00	2400	20240415	11.46	4190	-36.16	20240206	2400	11.46	20240415	6080	-56.00	20230615	2400	11.46	20240415	0.19	N	291650	500	84 억	102897	N	N	N	N
63	20240419	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-30	5	-1.09	25051215	9091	60.70	2750	2800	2695	3565	1925	2745	2755.61	0.61	-1727	2845	2795	2705	2655	2565	2820	2680	85	820	500	1750	5	1	16980252	461	-3.57	3.14	12	0.05	-760.00	865.00	6080	20230615	-55.35	2400	20240415	13.12	4190	-35.20	20240206	2400	13.12	20240415	6080	-55.35	20230615	2400	13.12	20240415	0.19	N	291650	500	84 억	102897	N	N	N	N
64	20240419	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	50	2	1.82	10764305	3893	25.99	2750	2800	2695	3565	1925	2745	2765.04	0.61	-535	2845	2795	2705	2655	2565	2820	2680	85	820	500	1750	5	1	16980252	475	-3.68	3.23	12	0.02	-760.00	865.00	6080	20230615	-54.03	2400	20240415	16.46	4190	-33.29	20240206	2400	16.46	20240415	6080	-54.03	20230615	2400	16.46	20240415	0.19	N	291650	500	84 억	102897	N	N	N	N
65	20240419	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-5	5	-0.18	1880820	693	4.63	2750	2770	2695	3565	1925	2745	2714.03	0.61	-4	2845	2795	2705	2655	2565	2820	2680	85	820	500	1750	5	1	16980252	465	-3.61	3.17	12	0.00	-760.00	865.00	6080	20230615	-54.93	2400	20240415	14.17	4190	-34.61	20240206	2400	14.17	20240415	6080	-54.93	20230615	2400	14.17	20240415	0.19	N	291650	500	84 억	102897	N	N	N	N
66	20240418	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	70	2	2.62	40449570	14975	70.19	2620	2755	2615	3475	1875	2675	2701.14	0.57	5275	2808	2741	2683	2616	2558	2775	2650	85	800	500	1710	5	1	16980252	466	-3.61	3.17	12	0.09	-760.00	865.00	6080	20230615	-54.85	2400	20240415	14.38	4190	-34.49	20240206	2400	14.38	20240415	6080	-54.85	20230615	2400	14.38	20240415	0.19	N	291650	500	84 억	97622	N	N	N	N
67	20240418	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	70	2	2.62	40342405	14936	70.00	2620	2755	2615	3475	1875	2675	2701.02	0.57	5265	2808	2741	2683	2616	2558	2775	2650	85	800	500	1710	5	1	16980252	466	-3.61	3.17	12	0.09	-760.00	865.00	6080	20230615	-54.85	2400	20240415	14.38	4190	-34.49	20240206	2400	14.38	20240415	6080	-54.85	20230615	2400	14.38	20240415	0.19	N	291650	500	84 억	97622	N	N	N	N
68	20240418	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	60	2	2.24	40092980	14845	69.58	2620	2755	2615	3475	1875	2675	2700.77	0.57	5271	2808	2741	2683	2616	2558	2775	2650	85	800	500	1710	5	1	16980252	464	-3.60	3.16	12	0.09	-760.00	865.00	6080	20230615	-55.02	2400	20240415	13.96	4190	-34.73	20240206	2400	13.96	20240415	6080	-55.02	20230615	2400	13.96	20240415	0.19	N	291650	500	84 억	97622	N	N	N	N
69	20240418	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	65	2	2.43	36929215	13691	64.17	2620	2750	2615	3475	1875	2675	2697.34	0.57	5369	2808	2741	2683	2616	2558	2775	2650	85	800	500	1710	5	1	16980252	465	-3.61	3.17	12	0.08	-760.00	865.00	6080	20230615	-54.93	2400	20240415	14.17	4190	-34.61	20240206	2400	14.17	20240415	6080	-54.93	20230615	2400	14.17	20240415	0.19	N	291650	500	84 억	97622	N	N	N	N
70	20240418	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	25	2	0.93	33272555	12354	57.90	2620	2730	2615	3475	1875	2675	2693.26	0.57	5730	2808	2741	2683	2616	2558	2775	2650	85	800	500	1710	5	1	16980252	458	-3.55	3.12	12	0.07	-760.00	865.00	6080	20230615	-55.59	2400	20240415	12.50	4190	-35.56	20240206	2400	12.50	20240415	6080	-55.59	20230615	2400	12.50	20240415	0.19	N	291650	500	84 억	97622	N	N	N	N
71	20240418	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	20	2	0.75	31565500	11727	54.96	2620	2725	2615	3475	1875	2675	2691.69	0.57	5731	2808	2741	2683	2616	2558	2775	2650	85	800	500	1710	5	1	16980252	458	-3.55	3.12	12	0.07	-760.00	865.00	6080	20230615	-55.67	2400	20240415	12.29	4190	-35.68	20240206	2400	12.29	20240415	6080	-55.67	20230615	2400	12.29	20240415	0.19	N	291650	500	84 억	97622	N	N	N	N
72	20240418	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	30	2	1.12	10103995	3765	17.65	2620	2715	2615	3475	1875	2675	2683.66	0.57	1045	2808	2741	2683	2616	2558	2775	2650	85	800	500	1710	5	1	16980252	459	-3.56	3.13	12	0.02	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.19	N	291650	500	84 억	97622	N	N	N	N
73	20240418	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	15	2	0.56	2523075	955	4.48	2620	2700	2615	3475	1875	2675	2641.96	0.57	265	2808	2741	2683	2616	2558	2775	2650	85	800	500	1710	5	1	16980252	457	-3.54	3.11	12	0.01	-760.00	865.00	6080	20230615	-55.76	2400	20240415	12.08	4190	-35.80	20240206	2400	12.08	20240415	6080	-55.76	20230615	2400	12.08	20240415	0.19	N	291650	500	84 억	97622	N	N	N	N
74	20240417	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	50	2	1.90	57250090	21325	55.57	2625	2750	2625	3410	1840	2625	2684.65	0.64	-10839	2888	2756	2668	2536	2448	2712	2492	85	785	500	1680	5	1	16980252	454	-3.52	3.09	12	0.13	-760.00	865.00	6080	20230615	-56.00	2400	20240415	11.46	4190	-36.16	20240206	2400	11.46	20240415	6080	-56.00	20230615	2400	11.46	20240415	0.20	N	291650	500	84 억	108461	N	N	N	N
75	20240417	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	35	2	1.33	54535650	20303	52.91	2625	2750	2625	3410	1840	2625	2686.09	0.64	-10810	2888	2756	2668	2536	2448	2712	2492	85	785	500	1680	5	1	16980252	452	-3.50	3.08	12	0.12	-760.00	865.00	6080	20230615	-56.25	2400	20240415	10.83	4190	-36.52	20240206	2400	10.83	20240415	6080	-56.25	20230615	2400	10.83	20240415	0.20	N	291650	500	84 억	108461	N	N	N	N
76	20240417	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	60	2	2.29	47824190	17784	46.34	2625	2750	2625	3410	1840	2625	2689.17	0.64	-9058	2888	2756	2668	2536	2448	2712	2492	85	785	500	1680	5	1	16980252	456	-3.53	3.10	12	0.10	-760.00	865.00	6080	20230615	-55.84	2400	20240415	11.88	4190	-35.92	20240206	2400	11.88	20240415	6080	-55.84	20230615	2400	11.88	20240415	0.20	N	291650	500	84 억	108461	N	N	N	N
77	20240417	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	55	2	2.10	42905730	15944	41.55	2625	2750	2625	3410	1840	2625	2691.03	0.64	-8270	2888	2756	2668	2536	2448	2712	2492	85	785	500	1680	5	1	16980252	455	-3.53	3.10	12	0.09	-760.00	865.00	6080	20230615	-55.92	2400	20240415	11.67	4190	-36.04	20240206	2400	11.67	20240415	6080	-55.92	20230615	2400	11.67	20240415	0.20	N	291650	500	84 억	108461	N	N	N	N
78	20240417	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	80	2	3.05	34348340	12755	33.24	2625	2750	2625	3410	1840	2625	2692.93	0.64	-7946	2888	2756	2668	2536	2448	2712	2492	85	785	500	1680	5	1	16980252	459	-3.56	3.13	12	0.08	-760.00	865.00	6080	20230615	-55.51	2400	20240415	12.71	4190	-35.44	20240206	2400	12.71	20240415	6080	-55.51	20230615	2400	12.71	20240415	0.20	N	291650	500	84 억	108461	N	N	N	N
79	20240417	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	70	2	2.67	31028915	11523	30.03	2625	2750	2625	3410	1840	2625	2692.78	0.64	-7713	2888	2756	2668	2536	2448	2712	2492	85	785	500	1680	5	1	16980252	458	-3.55	3.12	12	0.07	-760.00	865.00	6080	20230615	-55.67	2400	20240415	12.29	4190	-35.68	20240206	2400	12.29	20240415	6080	-55.67	20230615	2400	12.29	20240415	0.20	N	291650	500	84 억	108461	N	N	N	N
80	20240417	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	65	2	2.48	12860805	4767	12.42	2625	2750	2625	3410	1840	2625	2697.88	0.64	-2127	2888	2756	2668	2536	2448	2712	2492	85	785	500	1680	5	1	16980252	457	-3.54	3.11	12	0.03	-760.00	865.00	6080	20230615	-55.76	2400	20240415	12.08	4190	-35.80	20240206	2400	12.08	20240415	6080	-55.76	20230615	2400	12.08	20240415	0.20	N	291650	500	84 억	108461	N	N	N	N
81	20240417	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	50	2	1.90	7041910	2587	6.74	2625	2750	2625	3410	1840	2625	2722.04	0.64	-1581	2888	2756	2668	2536	2448	2712	2492	85	785	500	1680	5	1	16980252	454	-3.52	3.09	12	0.02	-760.00	865.00	6080	20230615	-56.00	2400	20240415	11.46	4190	-36.16	20240206	2400	11.46	20240415	6080	-56.00	20230615	2400	11.46	20240415	0.20	N	291650	500	84 억	108461	N	N	N	N
82	20240416	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-45	5	-1.69	101168350	38363	47.24	2665	2800	2580	3470	1870	2670	2637.14	0.64	-17	2863	2766	2583	2486	2303	2815	2535	85	800	500	1700	5	1	16980252	446	-3.45	3.03	12	0.23	-760.00	865.00	6080	20230615	-56.83	2400	20240415	9.38	4190	-37.35	20240206	2400	9.38	20240415	6080	-56.83	20230615	2400	9.38	20240415	0.21	N	291650	500	84 억	108446	N	N	N	N
83	20240416	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2625	-45	5	-1.69	100155105	37977	46.76	2665	2800	2580	3470	1870	2670	2637.26	0.64	-39	2863	2766	2583	2486	2303	2815	2535	85	800	500	1700	5	1	16980252	446	-3.45	3.03	12	0.22	-760.00	865.00	6080	20230615	-56.83	2400	20240415	9.38	4190	-37.35	20240206	2400	9.38	20240415	6080	-56.83	20230615	2400	9.38	20240415	0.21	N	291650	500	84 억	108446	N	N	N	N
84	20240416	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-60	5	-2.25	80421565	30384	37.41	2665	2800	2600	3470	1870	2670	2646.84	0.64	-3223	2863	2766	2583	2486	2303	2815	2535	85	800	500	1700	5	1	16980252	443	-3.43	3.02	12	0.18	-760.00	865.00	6080	20230615	-57.07	2400	20240415	8.75	4190	-37.71	20240206	2400	8.75	20240415	6080	-57.07	20230615	2400	8.75	20240415	0.21	N	291650	500	84 억	108446	N	N	N	N
85	20240416	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-40	5	-1.50	75418240	28478	35.06	2665	2800	2605	3470	1870	2670	2648.30	0.64	-2587	2863	2766	2583	2486	2303	2815	2535	85	800	500	1700	5	1	16980252	447	-3.46	3.04	12	0.17	-760.00	865.00	6080	20230615	-56.74	2400	20240415	9.58	4190	-37.23	20240206	2400	9.58	20240415	6080	-56.74	20230615	2400	9.58	20240415	0.21	N	291650	500	84 억	108446	N	N	N	N
86	20240416	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	-60	5	-2.25	52474515	19723	24.28	2665	2800	2610	3470	1870	2670	2660.57	0.64	-5730	2863	2766	2583	2486	2303	2815	2535	85	800	500	1700	5	1	16980252	443	-3.43	3.02	12	0.12	-760.00	865.00	6080	20230615	-57.07	2400	20240415	8.75	4190	-37.71	20240206	2400	8.75	20240415	6080	-57.07	20230615	2400	8.75	20240415	0.21	N	291650	500	84 억	108446	N	N	N	N
87	20240416	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	0	3	0.00	47545020	17850	21.98	2665	2800	2610	3470	1870	2670	2663.59	0.64	-5845	2863	2766	2583	2486	2303	2815	2535	85	800	500	1700	5	1	16980252	453	-3.51	3.09	12	0.11	-760.00	865.00	6080	20230615	-56.09	2400	20240415	11.25	4190	-36.28	20240206	2400	11.25	20240415	6080	-56.09	20230615	2400	11.25	20240415	0.21	N	291650	500	84 억	108446	N	N	N	N
88	20240416	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	5	2	0.19	28504145	10640	13.10	2665	2800	2610	3470	1870	2670	2678.96	0.64	-2000	2863	2766	2583	2486	2303	2815	2535	85	800	500	1700	5	1	16980252	454	-3.52	3.09	12	0.06	-760.00	865.00	6080	20230615	-56.00	2400	20240415	11.46	4190	-36.16	20240206	2400	11.46	20240415	6080	-56.00	20230615	2400	11.46	20240415	0.21	N	291650	500	84 억	108446	N	N	N	N
89	20240416	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	0	3	0.00	2472190	932	1.15	2665	2670	2610	3470	1870	2670	2652.56	0.64	-31	2863	2766	2583	2486	2303	2815	2535	85	800	500	1700	5	1	16980252	453	-3.51	3.09	12	0.01	-760.00	865.00	6080	20230615	-56.09	2400	20240415	11.25	4190	-36.28	20240206	2400	11.25	20240415	6080	-56.09	20230615	2400	11.25	20240415	0.21	N	291650	500	84 억	108446	N	N	N	N
90	20240415	161001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2670	70	2	2.69	208556135	81017	42.14	2570	2680	2400	3380	1820	2600	2574.22	0.62	2626	2993	2796	2698	2501	2403	2747	2452	85	780	500	1660	5	1	16980252	453	-3.51	3.09	12	0.48	-760.00	865.00	6080	20230615	-56.09	2400	20240415	11.25	4190	-36.28	20240206	2400	11.25	20240415	6080	-56.09	20230615	2400	11.25	20240415	0.25	N	291650	500	84 억	105551	N	N	N	N
91	20240415	151006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2680	80	2	3.08	204206165	79383	41.29	2570	2680	2400	3380	1820	2600	2572.41	0.62	2651	2993	2796	2698	2501	2403	2747	2452	85	780	500	1660	5	1	16980252	455	-3.53	3.10	12	0.47	-760.00	865.00	6080	20230615	-55.92	2400	20240415	11.67	4190	-36.04	20240206	2400	11.67	20240415	6080	-55.92	20230615	2400	11.67	20240415	0.25	N	291650	500	84 억	105551	N	N	N	N
92	20240415	140959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2610	10	2	0.38	182436820	71098	36.98	2570	2680	2400	3380	1820	2600	2565.99	0.62	1122	2993	2796	2698	2501	2403	2747	2452	85	780	500	1660	5	1	16980252	443	-3.43	3.02	12	0.42	-760.00	865.00	6080	20230615	-57.07	2400	20240415	8.75	4190	-37.71	20240206	2400	8.75	20240415	6080	-57.07	20230615	2400	8.75	20240415	0.25	N	291650	500	84 억	105551	N	N	N	N
93	20240415	130948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2570	-30	5	-1.15	170383405	66464	34.57	2570	2680	2400	3380	1820	2600	2563.54	0.62	1516	2993	2796	2698	2501	2403	2747	2452	85	780	500	1660	5	1	16980252	436	-3.38	2.97	12	0.39	-760.00	865.00	6080	20230615	-57.73	2400	20240415	7.08	4190	-38.66	20240206	2400	7.08	20240415	6080	-57.73	20230615	2400	7.08	20240415	0.25	N	291650	500	84 억	105551	N	N	N	N
94	20240415	121004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2585	-15	5	-0.58	167996375	65540	34.09	2570	2680	2400	3380	1820	2600	2563.26	0.62	1496	2993	2796	2698	2501	2403	2747	2452	85	780	500	1660	5	1	16980252	439	-3.40	2.99	12	0.39	-760.00	865.00	6080	20230615	-57.48	2400	20240415	7.71	4190	-38.31	20240206	2400	7.71	20240415	6080	-57.48	20230615	2400	7.71	20240415	0.25	N	291650	500	84 억	105551	N	N	N	N
95	20240415	111003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2580	-20	5	-0.77	151751620	59247	30.82	2570	2680	2400	3380	1820	2600	2561.33	0.62	1644	2993	2796	2698	2501	2403	2747	2452	85	780	500	1660	5	1	16980252	438	-3.39	2.98	12	0.35	-760.00	865.00	6080	20230615	-57.57	2400	20240415	7.50	4190	-38.42	20240206	2400	7.50	20240415	6080	-57.57	20230615	2400	7.50	20240415	0.25	N	291650	500	84 억	105551	N	N	N	N
96	20240415	100957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2605	5	2	0.19	139824715	54643	28.42	2570	2680	2400	3380	1820	2600	2558.87	0.62	4658	2993	2796	2698	2501	2403	2747	2452	85	780	500	1660	5	1	16980252	442	-3.43	3.01	12	0.32	-760.00	865.00	6080	20230615	-57.15	2400	20240415	8.54	4190	-37.83	20240206	2400	8.54	20240415	6080	-57.15	20230615	2400	8.54	20240415	0.25	N	291650	500	84 억	105551	N	N	N	N
97	20240415	091006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2650	50	2	1.92	63564755	24935	12.97	2570	2680	2400	3380	1820	2600	2549.20	0.62	6746	2993	2796	2698	2501	2403	2747	2452	85	780	500	1660	5	1	16980252	450	-3.49	3.06	12	0.15	-760.00	865.00	6080	20230615	-56.41	2400	20240415	10.42	4190	-36.75	20240206	2400	10.42	20240415	6080	-56.41	20230615	2400	10.42	20240415	0.25	N	291650	500	84 억	105551	N	N	N	N
98	20240412	160956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2600	-280	5	-9.72	521295710	188854	247.98	2885	2895	2600	3740	2020	2880	2763.77	0.68	-11961	3260	3070	2960	2770	2660	3015	2715	85	860	500	1840	5	1	16980252	441	-3.42	3.01	12	1.11	-760.00	865.00	6080	20230615	-57.24	2600	20240412	0.00	4190	-37.95	20240206	2600	0.00	20240412	6080	-57.24	20230615	2600	0.00	20240412	0.31	N	291650	500	84 억	115038	N	N	N	N
99	20240412	151000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-155	5	-5.38	462545525	166616	218.78	2885	2895	2700	3740	2020	2880	2776.12	0.68	-13858	3260	3070	2960	2770	2660	3015	2715	85	860	500	1840	5	1	16980252	463	-3.59	3.15	12	0.98	-760.00	865.00	6080	20230615	-55.18	2700	20240412	0.93	4190	-34.96	20240206	2700	0.93	20240412	6080	-55.18	20230615	2700	0.93	20240412	0.31	N	291650	500	84 억	115038	N	N	N	N
100	20240412	140955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2730	-150	5	-5.21	354296460	126864	166.58	2885	2895	2730	3740	2020	2880	2792.73	0.68	-11245	3260	3070	2960	2770	2660	3015	2715	85	860	500	1840	5	1	16980252	464	-3.59	3.16	12	0.75	-760.00	865.00	6080	20230615	-55.10	2730	20240412	0.00	4190	-34.84	20240206	2730	0.00	20240412	6080	-55.10	20230615	2730	0.00	20240412	0.31	N	291650	500	84 억	115038	N	N	N	N
101	20240412	130945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2770	-110	5	-3.82	318902135	113964	149.64	2885	2895	2730	3740	2020	2880	2798.27	0.68	-10556	3260	3070	2960	2770	2660	3015	2715	85	860	500	1840	5	1	16980252	470	-3.64	3.20	12	0.67	-760.00	865.00	6080	20230615	-54.44	2730	20240412	1.47	4190	-33.89	20240206	2730	1.47	20240412	6080	-54.44	20230615	2730	1.47	20240412	0.31	N	291650	500	84 억	115038	N	N	N	N
102	20240412	120951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2765	-115	5	-3.99	249623005	88821	116.63	2885	2895	2730	3740	2020	2880	2810.41	0.68	-1875	3260	3070	2960	2770	2660	3015	2715	85	860	500	1840	5	1	16980252	470	-3.64	3.20	12	0.52	-760.00	865.00	6080	20230615	-54.52	2730	20240412	1.28	4190	-34.01	20240206	2730	1.28	20240412	6080	-54.52	20230615	2730	1.28	20240412	0.31	N	291650	500	84 억	115038	N	N	N	N
103	20240412	110951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	-55	5	-1.91	124667385	43905	57.65	2885	2895	2800	3740	2020	2880	2839.48	0.68	7996	3260	3070	2960	2770	2660	3015	2715	85	860	500	1840	5	1	16980252	480	-3.72	3.27	12	0.26	-760.00	865.00	6080	20230615	-53.54	2800	20240412	0.89	4190	-32.58	20240206	2800	0.89	20240412	6080	-53.54	20230615	2800	0.89	20240412	0.31	N	291650	500	84 억	115038	N	N	N	N
104	20240412	100951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-5	5	-0.17	70326770	24760	32.51	2885	2895	2800	3740	2020	2880	2840.34	0.68	2023	3260	3070	2960	2770	2660	3015	2715	85	860	500	1840	5	1	16980252	488	-3.78	3.32	12	0.15	-760.00	865.00	6080	20230615	-52.71	2800	20240412	2.68	4190	-31.38	20240206	2800	2.68	20240412	6080	-52.71	20230615	2800	2.68	20240412	0.31	N	291650	500	84 억	115038	N	N	N	N
105	20240412	090952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	-20	5	-0.69	38158920	13450	17.66	2885	2895	2800	3740	2020	2880	2837.09	0.68	2068	3260	3070	2960	2770	2660	3015	2715	85	860	500	1840	5	1	16980252	486	-3.76	3.31	12	0.08	-760.00	865.00	6080	20230615	-52.96	2800	20240412	2.14	4190	-31.74	20240206	2800	2.14	20240412	6080	-52.96	20230615	2800	2.14	20240412	0.31	N	291650	500	84 억	115038	N	N	N	N
106	20240411	160948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2880	-85	5	-2.87	220318560	75991	89.17	2940	3150	2850	3850	2080	2965	2899.27	0.67	1484	3095	3030	2985	2920	2875	3007	2897	85	885	500	1890	5	1	16980252	489	-3.79	3.33	12	0.45	-760.00	865.00	6080	20230615	-52.63	2850	20240411	1.05	4190	-31.26	20240206	2850	1.05	20240411	6080	-52.63	20230615	2850	1.05	20240411	0.37	N	291650	500	84 억	113636	N	N	N	N
107	20240411	150952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-90	5	-3.04	216292270	74591	87.53	2940	3150	2850	3850	2080	2965	2899.71	0.67	1484	3095	3030	2985	2920	2875	3007	2897	85	885	500	1890	5	1	16980252	488	-3.78	3.32	12	0.44	-760.00	865.00	6080	20230615	-52.71	2850	20240411	0.88	4190	-31.38	20240206	2850	0.88	20240411	6080	-52.71	20230615	2850	0.88	20240411	0.37	N	291650	500	84 억	113636	N	N	N	N
108	20240411	140951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2870	-95	5	-3.20	190216815	65531	76.90	2940	3150	2850	3850	2080	2965	2902.70	0.67	3803	3095	3030	2985	2920	2875	3007	2897	85	885	500	1890	5	1	16980252	487	-3.78	3.32	12	0.39	-760.00	865.00	6080	20230615	-52.80	2850	20240411	0.70	4190	-31.50	20240206	2850	0.70	20240411	6080	-52.80	20230615	2850	0.70	20240411	0.37	N	291650	500	84 억	113636	N	N	N	N
109	20240411	130938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2900	-65	5	-2.19	139011735	47756	56.04	2940	3150	2850	3850	2080	2965	2910.87	0.67	1751	3095	3030	2985	2920	2875	3007	2897	85	885	500	1890	5	1	16980252	492	-3.82	3.35	12	0.28	-760.00	865.00	6080	20230615	-52.30	2850	20240411	1.75	4190	-30.79	20240206	2850	1.75	20240411	6080	-52.30	20230615	2850	1.75	20240411	0.37	N	291650	500	84 억	113636	N	N	N	N
110	20240411	120951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2895	-70	5	-2.36	128781270	44214	51.88	2940	3150	2850	3850	2080	2965	2912.68	0.67	1980	3095	3030	2985	2920	2875	3007	2897	85	885	500	1890	5	1	16980252	492	-3.81	3.35	12	0.26	-760.00	865.00	6080	20230615	-52.38	2850	20240411	1.58	4190	-30.91	20240206	2850	1.58	20240411	6080	-52.38	20230615	2850	1.58	20240411	0.37	N	291650	500	84 억	113636	N	N	N	N
111	20240411	110942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2915	-50	5	-1.69	119969070	41163	48.30	2940	3150	2850	3850	2080	2965	2914.49	0.67	2173	3095	3030	2985	2920	2875	3007	2897	85	885	500	1890	5	1	16980252	495	-3.84	3.37	12	0.24	-760.00	865.00	6080	20230615	-52.06	2850	20240411	2.28	4190	-30.43	20240206	2850	2.28	20240411	6080	-52.06	20230615	2850	2.28	20240411	0.37	N	291650	500	84 억	113636	N	N	N	N
112	20240411	100949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2920	-45	5	-1.52	93406140	31986	37.53	2940	3150	2850	3850	2080	2965	2920.22	0.67	1696	3095	3030	2985	2920	2875	3007	2897	85	885	500	1890	5	1	16980252	496	-3.84	3.38	12	0.19	-760.00	865.00	6080	20230615	-51.97	2850	20240411	2.46	4190	-30.31	20240206	2850	2.46	20240411	6080	-51.97	20230615	2850	2.46	20240411	0.37	N	291650	500	84 억	113636	N	N	N	N
113	20240411	090948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2920	-45	5	-1.52	10447495	3606	4.23	2940	2950	2850	3850	2080	2965	2897.25	0.67	-948	3095	3030	2985	2920	2875	3007	2897	85	885	500	1890	5	1	16980252	496	-3.84	3.38	12	0.02	-760.00	865.00	6080	20230615	-51.97	2850	20240411	2.46	4190	-30.31	20240206	2850	2.46	20240411	6080	-51.97	20230615	2850	2.46	20240411	0.37	N	291650	500	84 억	113636	N	N	N	N
114	20240409	160931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2965	-65	5	-2.15	252864395	85167	248.98	3000	3050	2940	3935	2125	3030	2969.04	0.63	6681	3220	3125	3050	2955	2880	3172	3002	85	905	500	1930	5	1	16980252	503	-3.90	3.43	12	0.50	-760.00	865.00	6080	20230615	-51.23	2940	20240409	0.85	4190	-29.24	20240206	2940	0.85	20240409	6080	-51.23	20230615	2940	0.85	20240409	0.38	N	291650	500	84 억	106954	N	N	N	N
115	20240409	150937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2955	-75	5	-2.48	245076340	82534	241.29	3000	3050	2940	3935	2125	3030	2969.40	0.63	6681	3220	3125	3050	2955	2880	3172	3002	85	905	500	1930	5	1	16980252	502	-3.89	3.42	12	0.49	-760.00	865.00	6080	20230615	-51.40	2940	20240409	0.51	4190	-29.47	20240206	2940	0.51	20240409	6080	-51.40	20230615	2940	0.51	20240409	0.38	N	291650	500	84 억	106954	N	N	N	N
116	20240409	140942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2965	-65	5	-2.15	207666885	69885	204.31	3000	3050	2940	3935	2125	3030	2971.55	0.63	5383	3220	3125	3050	2955	2880	3172	3002	85	905	500	1930	5	1	16980252	503	-3.90	3.43	12	0.41	-760.00	865.00	6080	20230615	-51.23	2940	20240409	0.85	4190	-29.24	20240206	2940	0.85	20240409	6080	-51.23	20230615	2940	0.85	20240409	0.38	N	291650	500	84 억	106954	N	N	N	N
117	20240409	130935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2975	-55	5	-1.82	153171795	51471	150.47	3000	3050	2940	3935	2125	3030	2975.89	0.63	2618	3220	3125	3050	2955	2880	3172	3002	85	905	500	1930	5	1	16980252	505	-3.91	3.44	12	0.30	-760.00	865.00	6080	20230615	-51.07	2940	20240409	1.19	4190	-29.00	20240206	2940	1.19	20240409	6080	-51.07	20230615	2940	1.19	20240409	0.38	N	291650	500	84 억	106954	N	N	N	N
118	20240409	120939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2990	-40	5	-1.32	126915220	42628	124.62	3000	3050	2940	3935	2125	3030	2977.27	0.63	2387	3220	3125	3050	2955	2880	3172	3002	85	905	500	1930	5	1	16980252	508	-3.93	3.46	12	0.25	-760.00	865.00	6080	20230615	-50.82	2940	20240409	1.70	4190	-28.64	20240206	2940	1.70	20240409	6080	-50.82	20230615	2940	1.70	20240409	0.38	N	291650	500	84 억	106954	N	N	N	N
119	20240409	110936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2945	-85	5	-2.81	98908210	33198	97.05	3000	3050	2940	3935	2125	3030	2979.34	0.63	1652	3220	3125	3050	2955	2880	3172	3002	85	905	500	1930	5	1	16980252	500	-3.88	3.40	12	0.20	-760.00	865.00	6080	20230615	-51.56	2940	20240409	0.17	4190	-29.71	20240206	2940	0.17	20240409	6080	-51.56	20230615	2940	0.17	20240409	0.38	N	291650	500	84 억	106954	N	N	N	N
120	20240409	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-5	5	-0.17	2089595	692	2.02	3000	3050	3000	3935	2125	3030	3019.65	0.63	357	3220	3125	3050	2955	2880	3172	3002	85	905	500	1930	5	1	16980252	514	-3.98	3.50	12	0.00	-760.00	865.00	6080	20230615	-50.25	2950	20240125	2.54	4190	-27.80	20240206	2950	2.54	20240125	6080	-50.25	20230615	2950	2.54	20240125	0.38	N	291650	500	84 억	106954	N	N	N	N
121	20240409	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-20	5	-0.66	544995	181	0.53	3000	3015	3000	3935	2125	3030	3011.02	0.63	132	3220	3125	3050	2955	2880	3172	3002	85	905	500	1930	5	1	16980252	511	-3.96	3.48	12	0.00	-760.00	865.00	6080	20230615	-50.49	2950	20240125	2.03	4190	-28.16	20240206	2950	2.03	20240125	6080	-50.49	20230615	2950	2.03	20240125	0.38	N	291650	500	84 억	106954	N	N	N	N
122	20240408	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-15	5	-0.49	102541935	34105	52.80	3020	3145	2975	3955	2135	3045	3006.61	0.65	-3205	3141	3092	3051	3002	2961	3072	2982	85	910	500	1940	5	1	16980252	515	-3.99	3.50	12	0.20	-760.00	865.00	6080	20230615	-50.16	2950	20240125	2.71	4190	-27.68	20240206	2950	2.71	20240125	6080	-50.16	20230615	2950	2.71	20240125	0.38	N	291650	500	84 억	110169	N	N	N	N
123	20240408	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-25	5	-0.82	96891375	32231	49.90	3020	3145	2975	3955	2135	3045	3006.15	0.65	-3170	3141	3092	3051	3002	2961	3072	2982	85	910	500	1940	5	1	16980252	513	-3.97	3.49	12	0.19	-760.00	865.00	6080	20230615	-50.33	2950	20240125	2.37	4190	-27.92	20240206	2950	2.37	20240125	6080	-50.33	20230615	2950	2.37	20240125	0.38	N	291650	500	84 억	110169	N	N	N	N
124	20240408	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-15	5	-0.49	96204165	32004	49.55	3020	3145	2975	3955	2135	3045	3006.00	0.65	-3165	3141	3092	3051	3002	2961	3072	2982	85	910	500	1940	5	1	16980252	515	-3.99	3.50	12	0.19	-760.00	865.00	6080	20230615	-50.16	2950	20240125	2.71	4190	-27.68	20240206	2950	2.71	20240125	6080	-50.16	20230615	2950	2.71	20240125	0.38	N	291650	500	84 억	110169	N	N	N	N
125	20240408	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-10	5	-0.33	95591420	31802	49.24	3020	3145	2975	3955	2135	3045	3005.83	0.65	-3165	3141	3092	3051	3002	2961	3072	2982	85	910	500	1940	5	1	16980252	515	-3.99	3.51	12	0.19	-760.00	865.00	6080	20230615	-50.08	2950	20240125	2.88	4190	-27.57	20240206	2950	2.88	20240125	6080	-50.08	20230615	2950	2.88	20240125	0.38	N	291650	500	84 억	110169	N	N	N	N
126	20240408	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-45	5	-1.48	82031670	27292	42.26	3020	3145	2975	3955	2135	3045	3005.70	0.65	-4494	3141	3092	3051	3002	2961	3072	2982	85	910	500	1940	5	1	16980252	509	-3.95	3.47	12	0.16	-760.00	865.00	6080	20230615	-50.66	2950	20240125	1.69	4190	-28.40	20240206	2950	1.69	20240125	6080	-50.66	20230615	2950	1.69	20240125	0.38	N	291650	500	84 억	110169	N	N	N	N
127	20240408	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-30	5	-0.99	79903685	26584	41.16	3020	3145	2975	3955	2135	3045	3005.71	0.65	-4484	3141	3092	3051	3002	2961	3072	2982	85	910	500	1940	5	1	16980252	512	-3.97	3.49	12	0.16	-760.00	865.00	6080	20230615	-50.41	2950	20240125	2.20	4190	-28.04	20240206	2950	2.20	20240125	6080	-50.41	20230615	2950	2.20	20240125	0.38	N	291650	500	84 억	110169	N	N	N	N
128	20240408	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-50	5	-1.64	61755315	20535	31.79	3020	3145	2975	3955	2135	3045	3007.32	0.65	-3458	3141	3092	3051	3002	2961	3072	2982	85	910	500	1940	5	1	16980252	509	-3.94	3.46	12	0.12	-760.00	865.00	6080	20230615	-50.74	2950	20240125	1.53	4190	-28.52	20240206	2950	1.53	20240125	6080	-50.74	20230615	2950	1.53	20240125	0.38	N	291650	500	84 억	110169	N	N	N	N
129	20240408	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	25	2	0.82	5740735	1889	2.92	3020	3145	3015	3955	2135	3045	3039.03	0.65	284	3141	3092	3051	3002	2961	3072	2982	85	910	500	1940	5	1	16980252	521	-4.04	3.55	12	0.01	-760.00	865.00	6080	20230615	-49.51	2950	20240125	4.07	4190	-26.73	20240206	2950	4.07	20240125	6080	-49.51	20230615	2950	4.07	20240125	0.38	N	291650	500	84 억	110169	N	N	N	N
130	20240405	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	-55	5	-1.77	195358120	64588	255.35	3100	3100	3010	4030	2170	3100	3024.68	0.63	2979	3210	3155	3120	3065	3030	3137	3047	85	930	500	1980	5	1	16980252	517	-4.01	3.52	12	0.38	-760.00	865.00	6080	20230615	-49.92	2950	20240125	3.22	4190	-27.33	20240206	2950	3.22	20240125	6080	-49.92	20230615	2950	3.22	20240125	0.39	N	291650	500	84 억	107190	N	N	N	N
131	20240405	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-65	5	-2.10	185710215	61422	242.83	3100	3100	3010	4030	2170	3100	3023.51	0.63	3324	3210	3155	3120	3065	3030	3137	3047	85	930	500	1980	5	1	16980252	515	-3.99	3.51	12	0.36	-760.00	865.00	6080	20230615	-50.08	2950	20240125	2.88	4190	-27.57	20240206	2950	2.88	20240125	6080	-50.08	20230615	2950	2.88	20240125	0.39	N	291650	500	84 억	107190	N	N	N	N
132	20240405	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-60	5	-1.94	170421975	56368	222.85	3100	3100	3010	4030	2170	3100	3023.38	0.63	1712	3210	3155	3120	3065	3030	3137	3047	85	930	500	1980	5	1	16980252	516	-4.00	3.51	12	0.33	-760.00	865.00	6080	20230615	-50.00	2950	20240125	3.05	4190	-27.45	20240206	2950	3.05	20240125	6080	-50.00	20230615	2950	3.05	20240125	0.39	N	291650	500	84 억	107190	N	N	N	N
133	20240405	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-70	5	-2.26	157036205	51947	205.37	3100	3100	3010	4030	2170	3100	3023.01	0.63	2269	3210	3155	3120	3065	3030	3137	3047	85	930	500	1980	5	1	16980252	515	-3.99	3.50	12	0.31	-760.00	865.00	6080	20230615	-50.16	2950	20240125	2.71	4190	-27.68	20240206	2950	2.71	20240125	6080	-50.16	20230615	2950	2.71	20240125	0.39	N	291650	500	84 억	107190	N	N	N	N
134	20240405	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-85	5	-2.74	151103435	49983	197.61	3100	3100	3010	4030	2170	3100	3023.10	0.63	2146	3210	3155	3120	3065	3030	3137	3047	85	930	500	1980	5	1	16980252	512	-3.97	3.49	12	0.29	-760.00	865.00	6080	20230615	-50.41	2950	20240125	2.20	4190	-28.04	20240206	2950	2.20	20240125	6080	-50.41	20230615	2950	2.20	20240125	0.39	N	291650	500	84 억	107190	N	N	N	N
135	20240405	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-70	5	-2.26	133726975	44218	174.82	3100	3100	3010	4030	2170	3100	3024.27	0.63	2146	3210	3155	3120	3065	3030	3137	3047	85	930	500	1980	5	1	16980252	515	-3.99	3.50	12	0.26	-760.00	865.00	6080	20230615	-50.16	2950	20240125	2.71	4190	-27.68	20240206	2950	2.71	20240125	6080	-50.16	20230615	2950	2.71	20240125	0.39	N	291650	500	84 억	107190	N	N	N	N
136	20240405	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-80	5	-2.58	90006045	29735	117.56	3100	3100	3010	4030	2170	3100	3026.94	0.63	1930	3210	3155	3120	3065	3030	3137	3047	85	930	500	1980	5	1	16980252	513	-3.97	3.49	12	0.18	-760.00	865.00	6080	20230615	-50.33	2950	20240125	2.37	4190	-27.92	20240206	2950	2.37	20240125	6080	-50.33	20230615	2950	2.37	20240125	0.39	N	291650	500	84 억	107190	N	N	N	N
137	20240405	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-70	5	-2.26	27215645	8951	35.39	3100	3100	3030	4030	2170	3100	3040.51	0.63	1364	3210	3155	3120	3065	3030	3137	3047	85	930	500	1980	5	1	16980252	515	-3.99	3.50	12	0.05	-760.00	865.00	6080	20230615	-50.16	2950	20240125	2.71	4190	-27.68	20240206	2950	2.71	20240125	6080	-50.16	20230615	2950	2.71	20240125	0.39	N	291650	500	84 억	107190	N	N	N	N
138	20240404	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-20	5	-0.64	77959790	25002	74.05	3125	3175	3085	4055	2185	3120	3118.22	0.65	-3926	3193	3156	3123	3086	3053	3140	3070	85	935	500	1990	5	1	16980252	526	-4.08	3.58	12	0.15	-760.00	865.00	6080	20230615	-49.01	2950	20240125	5.08	4190	-26.01	20240206	2950	5.08	20240125	6080	-49.01	20230615	2950	5.08	20240125	0.33	N	291650	500	84 억	111116	N	N	N	N
139	20240404	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	0	3	0.00	76518130	24537	72.67	3125	3175	3085	4055	2185	3120	3118.48	0.65	-3925	3193	3156	3123	3086	3053	3140	3070	85	935	500	1990	5	1	16980252	530	-4.11	3.61	12	0.14	-760.00	865.00	6080	20230615	-48.68	2950	20240125	5.76	4190	-25.54	20240206	2950	5.76	20240125	6080	-48.68	20230615	2950	5.76	20240125	0.33	N	291650	500	84 억	111116	N	N	N	N
140	20240404	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-5	5	-0.16	70661605	22648	67.08	3125	3175	3085	4055	2185	3120	3119.99	0.65	-3344	3193	3156	3123	3086	3053	3140	3070	85	935	500	1990	5	1	16980252	529	-4.10	3.60	12	0.13	-760.00	865.00	6080	20230615	-48.77	2950	20240125	5.59	4190	-25.66	20240206	2950	5.59	20240125	6080	-48.77	20230615	2950	5.59	20240125	0.33	N	291650	500	84 억	111116	N	N	N	N
141	20240404	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	-15	5	-0.48	66606040	21340	63.20	3125	3175	3085	4055	2185	3120	3121.18	0.65	-2514	3193	3156	3123	3086	3053	3140	3070	85	935	500	1990	5	1	16980252	527	-4.09	3.59	12	0.13	-760.00	865.00	6080	20230615	-48.93	2950	20240125	5.25	4190	-25.89	20240206	2950	5.25	20240125	6080	-48.93	20230615	2950	5.25	20240125	0.33	N	291650	500	84 억	111116	N	N	N	N
142	20240404	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-10	5	-0.32	60809825	19471	57.67	3125	3175	3085	4055	2185	3120	3123.10	0.65	-2212	3193	3156	3123	3086	3053	3140	3070	85	935	500	1990	5	1	16980252	528	-4.09	3.60	12	0.11	-760.00	865.00	6080	20230615	-48.85	2950	20240125	5.42	4190	-25.78	20240206	2950	5.42	20240125	6080	-48.85	20230615	2950	5.42	20240125	0.33	N	291650	500	84 억	111116	N	N	N	N
143	20240404	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-5	5	-0.16	39489365	12655	37.48	3125	3175	3085	4055	2185	3120	3120.46	0.65	-1499	3193	3156	3123	3086	3053	3140	3070	85	935	500	1990	5	1	16980252	529	-4.10	3.60	12	0.07	-760.00	865.00	6080	20230615	-48.77	2950	20240125	5.59	4190	-25.66	20240206	2950	5.59	20240125	6080	-48.77	20230615	2950	5.59	20240125	0.33	N	291650	500	84 억	111116	N	N	N	N
144	20240404	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	10	2	0.32	30428845	9754	28.89	3125	3175	3085	4055	2185	3120	3119.63	0.65	-1627	3193	3156	3123	3086	3053	3140	3070	85	935	500	1990	5	1	16980252	531	-4.12	3.62	12	0.06	-760.00	865.00	6080	20230615	-48.52	2950	20240125	6.10	4190	-25.30	20240206	2950	6.10	20240125	6080	-48.52	20230615	2950	6.10	20240125	0.33	N	291650	500	84 억	111116	N	N	N	N
145	20240404	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	55	2	1.76	4208650	1347	3.99	3125	3175	3120	4055	2185	3120	3124.46	0.65	-863	3193	3156	3123	3086	3053	3140	3070	85	935	500	1990	5	1	16980252	539	-4.18	3.67	12	0.01	-760.00	865.00	6080	20230615	-47.78	2950	20240125	7.63	4190	-24.22	20240206	2950	7.63	20240125	6080	-47.78	20230615	2950	7.63	20240125	0.33	N	291650	500	84 억	111116	N	N	N	N
146	20240403	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-50	5	-1.58	103076030	33059	42.38	3125	3160	3090	4120	2220	3170	3117.93	0.71	-10118	3413	3291	3213	3091	3013	3252	3052	85	950	500	2020	5	1	16980252	530	-4.11	3.61	12	0.19	-760.00	865.00	6080	20230615	-48.68	2950	20240125	5.76	4190	-25.54	20240206	2950	5.76	20240125	6080	-48.68	20230615	2950	5.76	20240125	0.32	N	291650	500	84 억	121194	N	N	N	N
147	20240403	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-35	5	-1.10	96220860	30869	39.57	3125	3160	3090	4120	2220	3170	3117.07	0.71	-9918	3413	3291	3213	3091	3013	3252	3052	85	950	500	2020	5	1	16980252	532	-4.12	3.62	12	0.18	-760.00	865.00	6080	20230615	-48.44	2950	20240125	6.27	4190	-25.18	20240206	2950	6.27	20240125	6080	-48.44	20230615	2950	6.27	20240125	0.32	N	291650	500	84 억	121194	N	N	N	N
148	20240403	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-10	5	-0.32	87585560	28121	36.05	3125	3160	3090	4120	2220	3170	3114.60	0.71	-9302	3413	3291	3213	3091	3013	3252	3052	85	950	500	2020	5	1	16980252	537	-4.16	3.65	12	0.17	-760.00	865.00	6080	20230615	-48.03	2950	20240125	7.12	4190	-24.58	20240206	2950	7.12	20240125	6080	-48.03	20230615	2950	7.12	20240125	0.32	N	291650	500	84 억	121194	N	N	N	N
149	20240403	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-10	5	-0.32	82564480	26521	34.00	3125	3160	3090	4120	2220	3170	3113.17	0.71	-8632	3413	3291	3213	3091	3013	3252	3052	85	950	500	2020	5	1	16980252	537	-4.16	3.65	12	0.16	-760.00	865.00	6080	20230615	-48.03	2950	20240125	7.12	4190	-24.58	20240206	2950	7.12	20240125	6080	-48.03	20230615	2950	7.12	20240125	0.32	N	291650	500	84 억	121194	N	N	N	N
150	20240403	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	-65	5	-2.05	72560925	23331	29.91	3125	3155	3090	4120	2220	3170	3110.06	0.71	-7085	3413	3291	3213	3091	3013	3252	3052	85	950	500	2020	5	1	16980252	527	-4.09	3.59	12	0.14	-760.00	865.00	6080	20230615	-48.93	2950	20240125	5.25	4190	-25.89	20240206	2950	5.25	20240125	6080	-48.93	20230615	2950	5.25	20240125	0.32	N	291650	500	84 억	121194	N	N	N	N
151	20240403	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-75	5	-2.37	61610050	19793	25.37	3125	3155	3095	4120	2220	3170	3112.72	0.71	-6480	3413	3291	3213	3091	3013	3252	3052	85	950	500	2020	5	1	16980252	526	-4.07	3.58	12	0.12	-760.00	865.00	6080	20230615	-49.10	2950	20240125	4.92	4190	-26.13	20240206	2950	4.92	20240125	6080	-49.10	20230615	2950	4.92	20240125	0.32	N	291650	500	84 억	121194	N	N	N	N
152	20240403	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	-50	5	-1.58	40211405	12901	16.54	3125	3155	3095	4120	2220	3170	3116.92	0.71	-3402	3413	3291	3213	3091	3013	3252	3052	85	950	500	2020	5	1	16980252	530	-4.11	3.61	12	0.08	-760.00	865.00	6080	20230615	-48.68	2950	20240125	5.76	4190	-25.54	20240206	2950	5.76	20240125	6080	-48.68	20230615	2950	5.76	20240125	0.32	N	291650	500	84 억	121194	N	N	N	N
153	20240403	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	-60	5	-1.89	9206150	2955	3.79	3125	3140	3095	4120	2220	3170	3115.45	0.71	-862	3413	3291	3213	3091	3013	3252	3052	85	950	500	2020	5	1	16980252	528	-4.09	3.60	12	0.02	-760.00	865.00	6080	20230615	-48.85	2950	20240125	5.42	4190	-25.78	20240206	2950	5.42	20240125	6080	-48.85	20230615	2950	5.42	20240125	0.32	N	291650	500	84 억	121194	N	N	N	N
154	20240402	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	-120	5	-3.65	247773435	77738	147.96	3275	3335	3135	4275	2305	3290	3187.29	0.88	-28014	3380	3335	3290	3245	3200	3357	3267	85	985	500	2100	5	1	16980252	538	-4.17	3.66	12	0.46	-760.00	865.00	6080	20230615	-47.86	2950	20240125	7.46	4190	-24.34	20240206	2950	7.46	20240125	6080	-47.86	20230615	2950	7.46	20240125	0.26	N	291650	500	84 억	149209	N	N	N	N
155	20240402	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	-115	5	-3.50	243634865	76433	145.48	3275	3335	3135	4275	2305	3290	3187.56	0.88	-27643	3380	3335	3290	3245	3200	3357	3267	85	985	500	2100	5	1	16980252	539	-4.18	3.67	12	0.45	-760.00	865.00	6080	20230615	-47.78	2950	20240125	7.63	4190	-24.22	20240206	2950	7.63	20240125	6080	-47.78	20230615	2950	7.63	20240125	0.26	N	291650	500	84 억	149209	N	N	N	N
156	20240402	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-130	5	-3.95	217046525	67991	129.41	3275	3335	3160	4275	2305	3290	3192.28	0.88	-26861	3380	3335	3290	3245	3200	3357	3267	85	985	500	2100	5	1	16980252	537	-4.16	3.65	12	0.40	-760.00	865.00	6080	20230615	-48.03	2950	20240125	7.12	4190	-24.58	20240206	2950	7.12	20240125	6080	-48.03	20230615	2950	7.12	20240125	0.26	N	291650	500	84 억	149209	N	N	N	N
157	20240402	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	-110	5	-3.34	187932580	58801	111.92	3275	3335	3160	4275	2305	3290	3196.08	0.88	-23437	3380	3335	3290	3245	3200	3357	3267	85	985	500	2100	5	1	16980252	540	-4.18	3.68	12	0.35	-760.00	865.00	6080	20230615	-47.70	2950	20240125	7.80	4190	-24.11	20240206	2950	7.80	20240125	6080	-47.70	20230615	2950	7.80	20240125	0.26	N	291650	500	84 억	149209	N	N	N	N
158	20240402	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	-110	5	-3.34	177868920	55631	105.88	3275	3335	3160	4275	2305	3290	3197.30	0.88	-21642	3380	3335	3290	3245	3200	3357	3267	85	985	500	2100	5	1	16980252	540	-4.18	3.68	12	0.33	-760.00	865.00	6080	20230615	-47.70	2950	20240125	7.80	4190	-24.11	20240206	2950	7.80	20240125	6080	-47.70	20230615	2950	7.80	20240125	0.26	N	291650	500	84 억	149209	N	N	N	N
159	20240402	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	-95	5	-2.89	136842505	42671	81.22	3275	3335	3165	4275	2305	3290	3206.92	0.88	-18247	3380	3335	3290	3245	3200	3357	3267	85	985	500	2100	5	1	16980252	543	-4.20	3.69	12	0.25	-760.00	865.00	6080	20230615	-47.45	2950	20240125	8.31	4190	-23.75	20240206	2950	8.31	20240125	6080	-47.45	20230615	2950	8.31	20240125	0.26	N	291650	500	84 억	149209	N	N	N	N
160	20240402	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	-65	5	-1.98	84372820	26197	49.86	3275	3335	3165	4275	2305	3290	3220.71	0.88	-12263	3380	3335	3290	3245	3200	3357	3267	85	985	500	2100	5	1	16980252	548	-4.24	3.73	12	0.15	-760.00	865.00	6080	20230615	-46.96	2950	20240125	9.32	4190	-23.03	20240206	2950	9.32	20240125	6080	-46.96	20230615	2950	9.32	20240125	0.26	N	291650	500	84 억	149209	N	N	N	N
161	20240402	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3320	30	2	0.91	897820	273	0.52	3275	3335	3275	4275	2305	3290	3288.72	0.88	-35	3380	3335	3290	3245	3200	3357	3267	85	985	500	2100	5	1	16980252	564	-4.37	3.84	12	0.00	-760.00	865.00	6080	20230615	-45.39	2950	20240125	12.54	4190	-20.76	20240206	2950	12.54	20240125	6080	-45.39	20230615	2950	12.54	20240125	0.26	N	291650	500	84 억	149209	N	N	N	N
162	20240401	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	0	3	0.00	170853360	52175	61.65	3265	3335	3245	4275	2305	3290	3274.47	0.80	13416	3470	3380	3315	3225	3160	3347	3192	85	985	500	2100	5	1	16980252	559	-4.33	3.80	12	0.31	-760.00	865.00	6080	20230615	-45.89	2950	20240125	11.53	4190	-21.48	20240206	2950	11.53	20240125	6080	-45.89	20230615	2950	11.53	20240125	0.25	N	291650	500	84 억	135793	N	N	N	N
163	20240401	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3285	-5	5	-0.15	158050050	48278	57.05	3265	3335	3245	4275	2305	3290	3273.75	0.80	13653	3470	3380	3315	3225	3160	3347	3192	85	985	500	2100	5	1	16980252	558	-4.32	3.80	12	0.28	-760.00	865.00	6080	20230615	-45.97	2950	20240125	11.36	4190	-21.60	20240206	2950	11.36	20240125	6080	-45.97	20230615	2950	11.36	20240125	0.25	N	291650	500	84 억	135793	N	N	N	N
164	20240401	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	-30	5	-0.91	144685865	44191	52.22	3265	3335	3245	4275	2305	3290	3274.10	0.80	13398	3470	3380	3315	3225	3160	3347	3192	85	985	500	2100	5	1	16980252	554	-4.29	3.77	12	0.26	-760.00	865.00	6080	20230615	-46.38	2950	20240125	10.51	4190	-22.20	20240206	2950	10.51	20240125	6080	-46.38	20230615	2950	10.51	20240125	0.25	N	291650	500	84 억	135793	N	N	N	N
165	20240401	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3275	-15	5	-0.46	112674950	34365	40.61	3265	3335	3245	4275	2305	3290	3278.77	0.80	12708	3470	3380	3315	3225	3160	3347	3192	85	985	500	2100	5	1	16980252	556	-4.31	3.79	12	0.20	-760.00	865.00	6080	20230615	-46.13	2950	20240125	11.02	4190	-21.84	20240206	2950	11.02	20240125	6080	-46.13	20230615	2950	11.02	20240125	0.25	N	291650	500	84 억	135793	N	N	N	N
166	20240401	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3260	-30	5	-0.91	108783055	33173	39.20	3265	3335	3245	4275	2305	3290	3279.26	0.80	11924	3470	3380	3315	3225	3160	3347	3192	85	985	500	2100	5	1	16980252	554	-4.29	3.77	12	0.20	-760.00	865.00	6080	20230615	-46.38	2950	20240125	10.51	4190	-22.20	20240206	2950	10.51	20240125	6080	-46.38	20230615	2950	10.51	20240125	0.25	N	291650	500	84 억	135793	N	N	N	N
167	20240401	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	0	3	0.00	78155885	23835	28.16	3265	3335	3245	4275	2305	3290	3279.04	0.80	7692	3470	3380	3315	3225	3160	3347	3192	85	985	500	2100	5	1	16980252	559	-4.33	3.80	12	0.14	-760.00	865.00	6080	20230615	-45.89	2950	20240125	11.53	4190	-21.48	20240206	2950	11.53	20240125	6080	-45.89	20230615	2950	11.53	20240125	0.25	N	291650	500	84 억	135793	N	N	N	N
168	20240401	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	10	2	0.30	55325555	16906	19.98	3265	3335	3245	4275	2305	3290	3272.54	0.80	6082	3470	3380	3315	3225	3160	3347	3192	85	985	500	2100	5	1	16980252	560	-4.34	3.82	12	0.10	-760.00	865.00	6080	20230615	-45.72	2950	20240125	11.86	4190	-21.24	20240206	2950	11.86	20240125	6080	-45.72	20230615	2950	11.86	20240125	0.25	N	291650	500	84 억	135793	N	N	N	N
169	20240401	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	15	2	0.46	6885370	2099	2.48	3265	3335	3265	4275	2305	3290	3280.31	0.80	791	3470	3380	3315	3225	3160	3347	3192	85	985	500	2100	5	1	16980252	561	-4.35	3.82	12	0.01	-760.00	865.00	6080	20230615	-45.64	2950	20240125	12.03	4190	-21.12	20240206	2950	12.03	20240125	6080	-45.64	20230615	2950	12.03	20240125	0.25	N	291650	500	84 억	135793	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History