KissMeData/363260/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161243	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	753	706	643	596	533	729	619	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.86	N	363260	100	160 억	469834	N	N	N	N
3	20240430	151254	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	753	706	643	596	533	729	619	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.86	N	363260	100	160 억	469834	N	N	N	N
4	20240430	141301	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	753	706	643	596	533	729	619	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.86	N	363260	100	160 억	469834	N	N	N	N
5	20240430	131256	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	753	706	643	596	533	729	619	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.86	N	363260	100	160 억	469834	N	N	N	N
6	20240430	121253	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	753	706	643	596	533	729	619	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.86	N	363260	100	160 억	469834	N	N	N	N
7	20240430	111248	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	753	706	643	596	533	729	619	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.86	N	363260	100	160 억	469834	N	N	N	N
8	20240430	101249	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	753	706	643	596	533	729	619	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.86	N	363260	100	160 억	469834	N	N	N	N
9	20240430	091259	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	0	3	0.00	0	0	0.00	0	0	0	856	462	659	0.00	0.29	0	753	706	643	596	533	729	619	161	197	100	0	1	1	160818847	1060	-109.83	2.66	12	0.00	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.86	N	363260	100	160 억	469834	N	N	N	N
10	20240429	161238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	71	2	12.07	20555866035	31728979	352.52	585	690	580	764	412	588	647.87	0.33	2266025	650	618	603	571	556	611	564	161	176	100	360	1	1	160818847	1060	-109.83	2.66	12	19.73	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.97	N	363260	100	160 억	536050	N	N	N	N
11	20240429	151249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	651	63	2	10.71	19544272424	30184548	335.36	585	690	580	764	412	588	647.52	0.33	2125878	650	618	603	571	556	611	564	161	176	100	360	1	1	160818847	1047	-108.50	2.62	12	18.77	-6.00	248.00	1549	20230710	-57.97	439	20240416	48.29	803	-18.93	20240423	439	48.29	20240416	1549	-57.97	20230710	439	48.29	20240416	2.97	N	363260	100	160 억	536050	N	N	N	N
12	20240429	141203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	658	70	2	11.90	14062091916	21968706	244.08	585	674	580	764	412	588	640.13	0.33	1769958	650	618	603	571	556	611	564	161	176	100	360	1	1	160818847	1058	-109.67	2.65	12	13.66	-6.00	248.00	1549	20230710	-57.52	439	20240416	49.89	803	-18.06	20240423	439	49.89	20240416	1549	-57.52	20230710	439	49.89	20240416	2.97	N	363260	100	160 억	536050	N	N	N	N
13	20240429	131248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	638	50	2	8.50	12094559451	18947783	210.51	585	674	580	764	412	588	638.35	0.33	1427935	650	618	603	571	556	611	564	161	176	100	360	1	1	160818847	1026	-106.33	2.57	12	11.78	-6.00	248.00	1549	20230710	-58.81	439	20240416	45.33	803	-20.55	20240423	439	45.33	20240416	1549	-58.81	20230710	439	45.33	20240416	2.97	N	363260	100	160 억	536050	N	N	N	N
14	20240429	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	640	52	2	8.84	10914296146	17105715	190.05	585	674	580	764	412	588	638.10	0.33	1214114	650	618	603	571	556	611	564	161	176	100	360	1	1	160818847	1029	-106.67	2.58	12	10.64	-6.00	248.00	1549	20230710	-58.68	439	20240416	45.79	803	-20.30	20240423	439	45.79	20240416	1549	-58.68	20230710	439	45.79	20240416	2.97	N	363260	100	160 억	536050	N	N	N	N
15	20240429	111220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	659	71	2	12.07	8011228015	12644713	140.49	585	674	580	764	412	588	633.62	0.33	742816	650	618	603	571	556	611	564	161	176	100	360	1	1	160818847	1060	-109.83	2.66	12	7.86	-6.00	248.00	1549	20230710	-57.46	439	20240416	50.11	803	-17.93	20240423	439	50.11	20240416	1549	-57.46	20230710	439	50.11	20240416	2.97	N	363260	100	160 억	536050	N	N	N	N
16	20240429	101247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	619	31	2	5.27	2475672327	4111546	45.68	585	623	580	764	412	588	602.18	0.33	779213	650	618	603	571	556	611	564	161	176	100	360	1	1	160818847	995	-103.17	2.50	12	2.56	-6.00	248.00	1549	20230710	-60.04	439	20240416	41.00	803	-22.91	20240423	439	41.00	20240416	1549	-60.04	20230710	439	41.00	20240416	2.97	N	363260	100	160 억	536050	N	N	N	N
17	20240429	091247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	591	3	2	0.51	552243205	943249	10.48	585	594	580	764	412	588	585.43	0.33	84312	650	618	603	571	556	611	564	161	176	100	360	1	1	160818847	950	-98.50	2.38	12	0.59	-6.00	248.00	1549	20230710	-61.85	439	20240416	34.62	803	-26.40	20240423	439	34.62	20240416	1549	-61.85	20230710	439	34.62	20240416	2.97	N	363260	100	160 억	536050	N	N	N	N
18	20240426	161241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	588	-55	5	-8.55	5202661668	8520193	68.27	633	635	588	835	451	643	610.72	0.16	272229	755	699	671	615	587	685	601	161	192	100	390	1	1	160818847	946	-98.00	2.37	12	5.30	-6.00	248.00	1549	20230710	-62.04	439	20240416	33.94	803	-26.77	20240423	439	33.94	20240416	1549	-62.04	20230710	439	33.94	20240416	2.88	N	363260	100	160 억	263930	N	N	N	N
19	20240426	151243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	591	-52	5	-8.09	4873935298	7962383	63.80	633	635	590	835	451	643	612.07	0.16	201387	755	699	671	615	587	685	601	161	192	100	390	1	1	160818847	950	-98.50	2.38	12	4.95	-6.00	248.00	1549	20230710	-61.85	439	20240416	34.62	803	-26.40	20240423	439	34.62	20240416	1549	-61.85	20230710	439	34.62	20240416	2.88	N	363260	100	160 억	263930	N	N	N	N
20	20240426	141241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	597	-46	5	-7.15	4389241308	7149068	57.29	633	635	590	835	451	643	613.91	0.16	183876	755	699	671	615	587	685	601	161	192	100	390	1	1	160818847	960	-99.50	2.41	12	4.45	-6.00	248.00	1549	20230710	-61.46	439	20240416	35.99	803	-25.65	20240423	439	35.99	20240416	1549	-61.46	20230710	439	35.99	20240416	2.88	N	363260	100	160 억	263930	N	N	N	N
21	20240426	131242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	604	-39	5	-6.07	3797922961	6158264	49.35	633	635	601	835	451	643	616.67	0.16	24973	755	699	671	615	587	685	601	161	192	100	390	1	1	160818847	971	-100.67	2.44	12	3.83	-6.00	248.00	1549	20230710	-61.01	439	20240416	37.59	803	-24.78	20240423	439	37.59	20240416	1549	-61.01	20230710	439	37.59	20240416	2.88	N	363260	100	160 억	263930	N	N	N	N
22	20240426	121240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	608	-35	5	-5.44	3442195660	5570214	44.64	633	635	604	835	451	643	617.91	0.16	24984	755	699	671	615	587	685	601	161	192	100	390	1	1	160818847	978	-101.33	2.45	12	3.46	-6.00	248.00	1549	20230710	-60.75	439	20240416	38.50	803	-24.28	20240423	439	38.50	20240416	1549	-60.75	20230710	439	38.50	20240416	2.88	N	363260	100	160 억	263930	N	N	N	N
23	20240426	111234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	607	-36	5	-5.60	3104154825	5013283	40.17	633	635	605	835	451	643	619.13	0.16	80153	755	699	671	615	587	685	601	161	192	100	390	1	1	160818847	976	-101.17	2.45	12	3.12	-6.00	248.00	1549	20230710	-60.81	439	20240416	38.27	803	-24.41	20240423	439	38.27	20240416	1549	-60.81	20230710	439	38.27	20240416	2.88	N	363260	100	160 억	263930	N	N	N	N
24	20240426	101238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	619	-24	5	-3.73	1884553042	3017343	24.18	633	635	617	835	451	643	624.50	0.16	190393	755	699	671	615	587	685	601	161	192	100	390	1	1	160818847	995	-103.17	2.50	12	1.88	-6.00	248.00	1549	20230710	-60.04	439	20240416	41.00	803	-22.91	20240423	439	41.00	20240416	1549	-60.04	20230710	439	41.00	20240416	2.88	N	363260	100	160 억	263930	N	N	N	N
25	20240426	091243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	626	-17	5	-2.64	591701833	941124	7.54	633	635	622	835	451	643	628.54	0.16	213840	755	699	671	615	587	685	601	161	192	100	390	1	1	160818847	1007	-104.33	2.52	12	0.59	-6.00	248.00	1549	20230710	-59.59	439	20240416	42.60	803	-22.04	20240423	439	42.60	20240416	1549	-59.59	20230710	439	42.60	20240416	2.88	N	363260	100	160 억	263930	N	N	N	N
26	20240425	161233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	643	-69	5	-9.69	8279125574	12032461	16.48	716	727	643	925	499	712	687.95	0.36	-320448	832	772	724	664	616	802	694	161	213	100	440	1	1	160818847	1034	-107.17	2.59	12	7.48	-6.00	248.00	1549	20230710	-58.49	439	20240416	46.47	803	-19.93	20240423	439	46.47	20240416	1549	-58.49	20230710	439	46.47	20240416	2.40	N	363260	100	160 억	582213	N	N	N	N
27	20240425	151239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	650	-62	5	-8.71	7938850604	11505207	15.75	716	727	645	925	499	712	689.74	0.36	-342089	832	772	724	664	616	802	694	161	213	100	440	1	1	160818847	1045	-108.33	2.62	12	7.15	-6.00	248.00	1549	20230710	-58.04	439	20240416	48.06	803	-19.05	20240423	439	48.06	20240416	1549	-58.04	20230710	439	48.06	20240416	2.40	N	363260	100	160 억	582213	N	N	N	N
28	20240425	141235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	665	-47	5	-6.60	7137276660	10282325	14.08	716	727	660	925	499	712	693.87	0.36	-400709	832	772	724	664	616	802	694	161	213	100	440	1	1	160818847	1069	-110.83	2.68	12	6.39	-6.00	248.00	1549	20230710	-57.07	439	20240416	51.48	803	-17.19	20240423	439	51.48	20240416	1549	-57.07	20230710	439	51.48	20240416	2.40	N	363260	100	160 억	582213	N	N	N	N
29	20240425	131236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	672	-40	5	-5.62	6614562078	9496862	13.00	716	727	667	925	499	712	696.26	0.36	-435391	832	772	724	664	616	802	694	161	213	100	440	1	1	160818847	1081	-112.00	2.71	12	5.91	-6.00	248.00	1549	20230710	-56.62	439	20240416	53.08	803	-16.31	20240423	439	53.08	20240416	1549	-56.62	20230710	439	53.08	20240416	2.40	N	363260	100	160 억	582213	N	N	N	N
30	20240425	121232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	674	-38	5	-5.34	6225671187	8918210	12.21	716	727	667	925	499	712	697.85	0.36	-434657	832	772	724	664	616	802	694	161	213	100	440	1	1	160818847	1084	-112.33	2.72	12	5.55	-6.00	248.00	1549	20230710	-56.49	439	20240416	53.53	803	-16.06	20240423	439	53.53	20240416	1549	-56.49	20230710	439	53.53	20240416	2.40	N	363260	100	160 억	582213	N	N	N	N
31	20240425	111234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	676	-36	5	-5.06	5828474954	8330477	11.41	716	727	667	925	499	712	699.44	0.36	-423635	832	772	724	664	616	802	694	161	213	100	440	1	1	160818847	1087	-112.67	2.73	12	5.18	-6.00	248.00	1549	20230710	-56.36	439	20240416	53.99	803	-15.82	20240423	439	53.99	20240416	1549	-56.36	20230710	439	53.99	20240416	2.40	N	363260	100	160 억	582213	N	N	N	N
32	20240425	101233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	699	-13	5	-1.83	4031173573	5690690	7.79	716	727	695	925	499	712	708.28	0.36	-422035	832	772	724	664	616	802	694	161	213	100	440	1	1	160818847	1124	-116.50	2.82	12	3.54	-6.00	248.00	1549	20230710	-54.87	439	20240416	59.23	803	-12.95	20240423	439	59.23	20240416	1549	-54.87	20230710	439	59.23	20240416	2.40	N	363260	100	160 억	582213	N	N	N	N
33	20240425	091238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	712	0	3	0.00	2258824434	3163128	4.33	716	727	704	925	499	712	714.21	0.36	-392226	832	772	724	664	616	802	694	161	213	100	440	1	1	160818847	1145	-118.67	2.87	12	1.97	-6.00	248.00	1549	20230710	-54.03	439	20240416	62.19	803	-11.33	20240423	439	62.19	20240416	1549	-54.03	20230710	439	62.19	20240416	2.40	N	363260	100	160 억	582213	N	N	N	N
34	20240424	161214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	712	20	2	2.89	52086342123	69961596	98.12	678	784	676	899	485	692	744.57	0.22	251082	846	769	726	649	606	747	627	161	207	100	420	1	1	160818847	1145	-118.67	2.87	12	43.50	-6.00	248.00	1549	20230710	-54.03	439	20240416	62.19	803	-11.33	20240423	439	62.19	20240416	1549	-54.03	20230710	439	62.19	20240416	2.84	N	363260	100	160 억	360670	N	N	N	N
35	20240424	151231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	709	17	2	2.46	51345041831	68925530	96.67	678	784	676	899	485	692	744.94	0.22	298974	846	769	726	649	606	747	627	161	207	100	420	1	1	160818847	1140	-118.17	2.86	12	42.86	-6.00	248.00	1549	20230710	-54.23	439	20240416	61.50	803	-11.71	20240423	439	61.50	20240416	1549	-54.23	20230710	439	61.50	20240416	2.84	N	363260	100	160 억	360670	N	N	N	N
36	20240424	141233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	723	31	2	4.48	48585885384	65065651	91.25	678	784	676	899	485	692	746.73	0.22	-21185	846	769	726	649	606	747	627	161	207	100	420	1	1	160818847	1163	-120.50	2.92	12	40.46	-6.00	248.00	1549	20230710	-53.32	439	20240416	64.69	803	-9.96	20240423	439	64.69	20240416	1549	-53.32	20230710	439	64.69	20240416	2.84	N	363260	100	160 억	360670	N	N	N	N
37	20240424	131235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	762	70	2	10.12	44516922082	59547733	83.51	678	784	676	899	485	692	747.59	0.22	-248530	846	769	726	649	606	747	627	161	207	100	420	1	1	160818847	1225	-127.00	3.07	12	37.03	-6.00	248.00	1549	20230710	-50.81	439	20240416	73.58	803	-5.11	20240423	439	73.58	20240416	1549	-50.81	20230710	439	73.58	20240416	2.84	N	363260	100	160 억	360670	N	N	N	N
38	20240424	121229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	755	63	2	9.10	37096694167	49728331	69.74	678	784	676	899	485	692	745.99	0.22	-316532	846	769	726	649	606	747	627	161	207	100	420	1	1	160818847	1214	-125.83	3.04	12	30.92	-6.00	248.00	1549	20230710	-51.26	439	20240416	71.98	803	-5.98	20240423	439	71.98	20240416	1549	-51.26	20230710	439	71.98	20240416	2.84	N	363260	100	160 억	360670	N	N	N	N
39	20240424	111228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	747	55	2	7.95	19362446918	26519305	37.19	678	773	676	899	485	692	730.14	0.22	-341343	846	769	726	649	606	747	627	161	207	100	420	1	1	160818847	1201	-124.50	3.01	12	16.49	-6.00	248.00	1549	20230710	-51.78	439	20240416	70.16	803	-6.97	20240423	439	70.16	20240416	1549	-51.78	20230710	439	70.16	20240416	2.84	N	363260	100	160 억	360670	N	N	N	N
40	20240424	101225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	695	3	2	0.43	5842427038	8362213	11.73	678	723	676	899	485	692	698.67	0.22	-247595	846	769	726	649	606	747	627	161	207	100	420	1	1	160818847	1118	-115.83	2.80	12	5.20	-6.00	248.00	1549	20230710	-55.13	439	20240416	58.31	803	-13.45	20240423	439	58.31	20240416	1549	-55.13	20230710	439	58.31	20240416	2.84	N	363260	100	160 억	360670	N	N	N	N
41	20240424	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	688	-4	5	-0.58	1294877466	1881918	2.64	678	701	677	899	485	692	688.05	0.22	41993	846	769	726	649	606	747	627	161	207	100	420	1	1	160818847	1106	-114.67	2.77	12	1.17	-6.00	248.00	1549	20230710	-55.58	439	20240416	56.72	803	-14.32	20240423	439	56.72	20240416	1549	-55.58	20230710	439	56.72	20240416	2.84	N	363260	100	160 억	360670	N	N	N	N
42	20240423	161153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	692	12	2	1.76	53777340584	70561671	90.04	744	803	683	884	476	680	762.31	0.05	263910	789	734	625	570	461	762	598	161	204	100	420	1	1	160818847	1113	-115.33	2.79	12	43.88	-6.00	248.00	1549	20230710	-55.33	439	20240416	57.63	803	-13.82	20240423	439	57.63	20240416	1549	-55.33	20230710	439	57.63	20240416	2.46	N	363260	100	160 억	77660	N	N	N	N
43	20240423	151225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	693	13	2	1.91	53025362313	69471303	88.65	744	803	686	884	476	680	763.27	0.05	269311	789	734	625	570	461	762	598	161	204	100	420	1	1	160818847	1114	-115.50	2.79	12	43.20	-6.00	248.00	1549	20230710	-55.26	439	20240416	57.86	803	-13.70	20240423	439	57.86	20240416	1549	-55.26	20230710	439	57.86	20240416	2.46	N	363260	100	160 억	77660	N	N	N	N
44	20240423	141223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	697	17	2	2.50	51458518611	67220684	85.78	744	803	690	884	476	680	765.52	0.05	-43203	789	734	625	570	461	762	598	161	204	100	420	1	1	160818847	1121	-116.17	2.81	12	41.80	-6.00	248.00	1549	20230710	-55.00	439	20240416	58.77	803	-13.20	20240423	439	58.77	20240416	1549	-55.00	20230710	439	58.77	20240416	2.46	N	363260	100	160 억	77660	N	N	N	N
45	20240423	131222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	696	16	2	2.35	49869657997	64954165	82.88	744	803	690	884	476	680	767.77	0.05	-14746	789	734	625	570	461	762	598	161	204	100	420	1	1	160818847	1119	-116.00	2.81	12	40.39	-6.00	248.00	1549	20230710	-55.07	439	20240416	58.54	803	-13.33	20240423	439	58.54	20240416	1549	-55.07	20230710	439	58.54	20240416	2.46	N	363260	100	160 억	77660	N	N	N	N
46	20240423	121220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	739	59	2	8.68	47230871698	61264359	78.18	744	803	712	884	476	680	770.94	0.05	-80784	789	734	625	570	461	762	598	161	204	100	420	1	1	160818847	1188	-123.17	2.98	12	38.10	-6.00	248.00	1549	20230710	-52.29	439	20240416	68.34	803	-7.97	20240423	439	68.34	20240416	1549	-52.29	20230710	439	68.34	20240416	2.46	N	363260	100	160 억	77660	N	N	N	N
47	20240423	111222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	746	66	2	9.71	44960079793	58215458	74.29	744	803	712	884	476	680	772.31	0.05	-73640	789	734	625	570	461	762	598	161	204	100	420	1	1	160818847	1200	-124.33	3.01	12	36.20	-6.00	248.00	1549	20230710	-51.84	439	20240416	69.93	803	-7.10	20240423	439	69.93	20240416	1549	-51.84	20230710	439	69.93	20240416	2.46	N	363260	100	160 억	77660	N	N	N	N
48	20240423	101219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	761	81	2	11.91	39852122171	51402685	65.59	744	803	712	884	476	680	775.29	0.05	-76372	789	734	625	570	461	762	598	161	204	100	420	1	1	160818847	1224	-126.83	3.07	12	31.96	-6.00	248.00	1549	20230710	-50.87	439	20240416	73.35	803	-5.23	20240423	439	73.35	20240416	1549	-50.87	20230710	439	73.35	20240416	2.46	N	363260	100	160 억	77660	N	N	N	N
49	20240423	091222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	781	101	2	14.85	26521311328	34121881	43.54	744	803	712	884	476	680	777.25	0.05	14576	789	734	625	570	461	762	598	161	204	100	420	1	1	160818847	1256	-130.17	3.15	12	21.22	-6.00	248.00	1549	20230710	-49.58	439	20240416	77.90	803	-2.74	20240423	439	77.90	20240416	1549	-49.58	20230710	439	77.90	20240416	2.46	N	363260	100	160 억	77660	N	N	N	N
50	20240422	161216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	680	140	2	25.93	49530244676	78003745	738.03	555	680	516	702	378	540	634.09	0.17	-161095	631	585	559	513	487	572	500	161	162	100	330	1	1	160818847	1094	-113.33	2.74	12	48.50	-6.00	248.00	1549	20230710	-56.10	439	20240416	54.90	801	-15.11	20240103	439	54.90	20240416	1549	-56.10	20230710	439	54.90	20240416	2.56	N	363260	100	160 억	277454	N	N	N	N
51	20240422	151214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	664	124	2	22.96	45327527639	71726167	678.63	555	680	516	702	378	540	631.96	0.17	-201959	631	585	559	513	487	572	500	161	162	100	330	1	1	160818847	1068	-110.67	2.68	12	44.60	-6.00	248.00	1549	20230710	-57.13	439	20240416	51.25	801	-17.10	20240103	439	51.25	20240416	1549	-57.13	20230710	439	51.25	20240416	2.56	N	363260	100	160 억	277454	N	N	N	N
52	20240422	141216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	604	64	2	11.85	25916904283	41716857	394.70	555	675	516	702	378	540	621.26	0.17	-170540	631	585	559	513	487	572	500	161	162	100	330	1	1	160818847	971	-100.67	2.44	12	25.94	-6.00	248.00	1549	20230710	-61.01	439	20240416	37.59	801	-24.59	20240103	439	37.59	20240416	1549	-61.01	20230710	439	37.59	20240416	2.56	N	363260	100	160 억	277454	N	N	N	N
53	20240422	131212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	618	78	2	14.44	9902984292	16665888	157.68	555	645	516	702	378	540	594.22	0.17	-175022	631	585	559	513	487	572	500	161	162	100	330	1	1	160818847	994	-103.00	2.49	12	10.36	-6.00	248.00	1549	20230710	-60.10	439	20240416	40.77	801	-22.85	20240103	439	40.77	20240416	1549	-60.10	20230710	439	40.77	20240416	2.56	N	363260	100	160 억	277454	N	N	N	N
54	20240422	121212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	527	-13	5	-2.41	1365238857	2543531	24.07	555	560	516	702	378	540	536.74	0.17	-95446	631	585	559	513	487	572	500	161	162	100	330	1	1	160818847	848	-87.83	2.12	12	1.58	-6.00	248.00	1549	20230710	-65.98	439	20240416	20.05	801	-34.21	20240103	439	20.05	20240416	1549	-65.98	20230710	439	20.05	20240416	2.56	N	363260	100	160 억	277454	N	N	N	N
55	20240422	111214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	522	-18	5	-3.33	1258569234	2338636	22.13	555	560	516	702	378	540	538.16	0.17	-121422	631	585	559	513	487	572	500	161	162	100	330	1	1	160818847	839	-87.00	2.10	12	1.45	-6.00	248.00	1549	20230710	-66.30	439	20240416	18.91	801	-34.83	20240103	439	18.91	20240416	1549	-66.30	20230710	439	18.91	20240416	2.56	N	363260	100	160 억	277454	N	N	N	N
56	20240422	101214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	540	0	3	0.00	1033584030	1909690	18.07	555	560	521	702	378	540	541.23	0.17	-160555	631	585	559	513	487	572	500	161	162	100	330	1	1	160818847	868	-90.00	2.18	12	1.19	-6.00	248.00	1549	20230710	-65.14	439	20240416	23.01	801	-32.58	20240103	439	23.01	20240416	1549	-65.14	20230710	439	23.01	20240416	2.56	N	363260	100	160 억	277454	N	N	N	N
57	20240422	091215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	545	5	2	0.93	462665151	840006	7.95	555	560	541	702	378	540	550.84	0.17	-170619	631	585	559	513	487	572	500	161	162	100	330	1	1	160818847	876	-90.83	2.20	12	0.52	-6.00	248.00	1549	20230710	-64.82	439	20240416	24.15	801	-31.96	20240103	439	24.15	20240416	1549	-64.82	20230710	439	24.15	20240416	2.56	N	363260	100	160 억	277454	N	N	N	N
58	20240419	161118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	540	-38	5	-6.57	5846957505	10319410	14.92	581	605	533	751	405	578	566.65	0.23	-116434	730	653	581	504	432	692	543	161	173	100	350	1	1	160818847	868	-90.00	2.18	12	6.42	-6.00	248.00	1549	20230710	-65.14	439	20240416	23.01	801	-32.58	20240103	439	23.01	20240416	1549	-65.14	20230710	439	23.01	20240416	2.39	N	363260	100	160 억	373553	N	N	N	N
59	20240419	151126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	544	-34	5	-5.88	5663220041	9980149	14.43	581	605	533	751	405	578	567.44	0.23	-154757	730	653	581	504	432	692	543	161	173	100	350	1	1	160818847	875	-90.67	2.19	12	6.21	-6.00	248.00	1549	20230710	-64.88	439	20240416	23.92	801	-32.08	20240103	439	23.92	20240416	1549	-64.88	20230710	439	23.92	20240416	2.39	N	363260	100	160 억	373553	N	N	N	N
60	20240419	141117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	546	-32	5	-5.54	5254235911	9232319	13.35	581	605	533	751	405	578	569.11	0.23	-183728	730	653	581	504	432	692	543	161	173	100	350	1	1	160818847	878	-91.00	2.20	12	5.74	-6.00	248.00	1549	20230710	-64.75	439	20240416	24.37	801	-31.84	20240103	439	24.37	20240416	1549	-64.75	20230710	439	24.37	20240416	2.39	N	363260	100	160 억	373553	N	N	N	N
61	20240419	131117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	546	-32	5	-5.54	5149498532	9040939	13.07	581	605	533	751	405	578	569.57	0.23	-192659	730	653	581	504	432	692	543	161	173	100	350	1	1	160818847	878	-91.00	2.20	12	5.62	-6.00	248.00	1549	20230710	-64.75	439	20240416	24.37	801	-31.84	20240103	439	24.37	20240416	1549	-64.75	20230710	439	24.37	20240416	2.39	N	363260	100	160 억	373553	N	N	N	N
62	20240419	121113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	539	-39	5	-6.75	4858943778	8506937	12.30	581	605	533	751	405	578	571.17	0.23	-262683	730	653	581	504	432	692	543	161	173	100	350	1	1	160818847	867	-89.83	2.17	12	5.29	-6.00	248.00	1549	20230710	-65.20	439	20240416	22.78	801	-32.71	20240103	439	22.78	20240416	1549	-65.20	20230710	439	22.78	20240416	2.39	N	363260	100	160 억	373553	N	N	N	N
63	20240419	111129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	547	-31	5	-5.36	4423895558	7700908	11.13	581	605	542	751	405	578	574.46	0.23	-250054	730	653	581	504	432	692	543	161	173	100	350	1	1	160818847	880	-91.17	2.21	12	4.79	-6.00	248.00	1549	20230710	-64.69	439	20240416	24.60	801	-31.71	20240103	439	24.60	20240416	1549	-64.69	20230710	439	24.60	20240416	2.39	N	363260	100	160 억	373553	N	N	N	N
64	20240419	101122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	578	0	3	0.00	3090221968	5325990	7.70	581	605	560	751	405	578	580.22	0.23	-226207	730	653	581	504	432	692	543	161	173	100	350	1	1	160818847	930	-96.33	2.33	12	3.31	-6.00	248.00	1549	20230710	-62.69	439	20240416	31.66	801	-27.84	20240103	439	31.66	20240416	1549	-62.69	20230710	439	31.66	20240416	2.39	N	363260	100	160 억	373553	N	N	N	N
65	20240419	091113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	580	2	2	0.35	1298828096	2216695	3.20	581	603	576	751	405	578	585.96	0.23	-288396	730	653	581	504	432	692	543	161	173	100	350	1	1	160818847	933	-96.67	2.34	12	1.38	-6.00	248.00	1549	20230710	-62.56	439	20240416	32.12	801	-27.59	20240103	439	32.12	20240416	1549	-62.56	20230710	439	32.12	20240416	2.39	N	363260	100	160 억	373553	N	N	N	N
66	20240418	161115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	578	6	2	1.05	40442304003	68844776	489.62	522	658	509	743	401	572	587.46	0.14	180908	590	581	563	554	536	585	558	161	171	100	350	1	1	160818847	930	-96.33	2.33	12	42.81	-6.00	248.00	1549	20230710	-62.69	439	20240416	31.66	801	-27.84	20240103	439	31.66	20240416	1549	-62.69	20230710	439	31.66	20240416	2.42	N	363260	100	160 억	232615	N	N	N	N
67	20240418	151113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	584	12	2	2.10	39694065352	67559660	480.49	522	658	509	743	401	572	587.54	0.14	109929	590	581	563	554	536	585	558	161	171	100	350	1	1	160818847	939	-97.33	2.35	12	42.01	-6.00	248.00	1549	20230710	-62.30	439	20240416	33.03	801	-27.09	20240103	439	33.03	20240416	1549	-62.30	20230710	439	33.03	20240416	2.42	N	363260	100	160 억	232615	N	N	N	N
68	20240418	141121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	568	-4	5	-0.70	36844652061	62624749	445.39	522	658	509	743	401	572	588.34	0.14	-91230	590	581	563	554	536	585	558	161	171	100	350	1	1	160818847	913	-94.67	2.29	12	38.94	-6.00	248.00	1549	20230710	-63.33	439	20240416	29.38	801	-29.09	20240103	439	29.38	20240416	1549	-63.33	20230710	439	29.38	20240416	2.42	N	363260	100	160 억	232615	N	N	N	N
69	20240418	131109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	590	18	2	3.15	35275325793	59899810	426.01	522	658	509	743	401	572	588.91	0.14	-209961	590	581	563	554	536	585	558	161	171	100	350	1	1	160818847	949	-98.33	2.38	12	37.25	-6.00	248.00	1549	20230710	-61.91	439	20240416	34.40	801	-26.34	20240103	439	34.40	20240416	1549	-61.91	20230710	439	34.40	20240416	2.42	N	363260	100	160 억	232615	N	N	N	N
70	20240418	121111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	620	48	2	8.39	32771390084	55700958	396.15	522	658	509	743	401	572	588.35	0.14	-155925	590	581	563	554	536	585	558	161	171	100	350	1	1	160818847	997	-103.33	2.50	12	34.64	-6.00	248.00	1549	20230710	-59.97	439	20240416	41.23	801	-22.60	20240103	439	41.23	20240416	1549	-59.97	20230710	439	41.23	20240416	2.42	N	363260	100	160 억	232615	N	N	N	N
71	20240418	111118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	604	32	2	5.59	27106402201	46546068	331.04	522	658	509	743	401	572	582.36	0.14	112737	590	581	563	554	536	585	558	161	171	100	350	1	1	160818847	971	-100.67	2.44	12	28.94	-6.00	248.00	1549	20230710	-61.01	439	20240416	37.59	801	-24.59	20240103	439	37.59	20240416	1549	-61.01	20230710	439	37.59	20240416	2.42	N	363260	100	160 억	232615	N	N	N	N
72	20240418	101113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	574	2	2	0.35	15353686522	27642741	196.60	522	601	509	743	401	572	555.42	0.14	87	590	581	563	554	536	585	558	161	171	100	350	1	1	160818847	923	-95.67	2.31	12	17.19	-6.00	248.00	1549	20230710	-62.94	439	20240416	30.75	801	-28.34	20240103	439	30.75	20240416	1549	-62.94	20230710	439	30.75	20240416	2.42	N	363260	100	160 억	232615	N	N	N	N
73	20240418	091110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	574	2	2	0.35	4076781083	7620115	54.19	522	574	511	743	401	572	534.93	0.14	122085	590	581	563	554	536	585	558	161	171	100	350	1	1	160818847	923	-95.67	2.31	12	4.74	-6.00	248.00	1549	20230710	-62.94	439	20240416	30.75	801	-28.34	20240103	439	30.75	20240416	1549	-62.94	20230710	439	30.75	20240416	2.42	N	363260	100	160 억	232615	Y	N	N	N
74	20240417	161101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	572	132	1	30.00	7315646830	12801199	3333.03	572	572	545	572	308	440	571.42	0.18	-124792	454	447	443	436	432	445	434	161	132	100	270	1	1	160818847	920	-95.33	2.31	12	7.96	-6.00	248.00	1549	20230710	-63.07	439	20240416	30.30	801	-28.59	20240103	439	30.30	20240416	1549	-63.07	20230710	439	30.30	20240416	2.41	N	363260	100	160 억	295804	N	N	N	N
75	20240417	151118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	572	132	1	30.00	6467424026	11318292	2946.93	572	572	545	572	308	440	571.41	0.18	-125545	454	447	443	436	432	445	434	161	132	100	270	1	1	160818847	920	-95.33	2.31	12	7.04	-6.00	248.00	1549	20230710	-63.07	439	20240416	30.30	801	-28.59	20240103	439	30.30	20240416	1549	-63.07	20230710	439	30.30	20240416	2.41	N	363260	100	160 억	295804	N	N	N	N
76	20240417	141116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	572	132	1	30.00	6452641830	11292449	2940.20	572	572	545	572	308	440	571.41	0.18	-125545	454	447	443	436	432	445	434	161	132	100	270	1	1	160818847	920	-95.33	2.31	12	7.02	-6.00	248.00	1549	20230710	-63.07	439	20240416	30.30	801	-28.59	20240103	439	30.30	20240416	1549	-63.07	20230710	439	30.30	20240416	2.41	N	363260	100	160 억	295804	N	N	N	N
77	20240417	131117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	572	132	1	30.00	6437618822	11266185	2933.36	572	572	545	572	308	440	571.41	0.18	-125545	454	447	443	436	432	445	434	161	132	100	270	1	1	160818847	920	-95.33	2.31	12	7.01	-6.00	248.00	1549	20230710	-63.07	439	20240416	30.30	801	-28.59	20240103	439	30.30	20240416	1549	-63.07	20230710	439	30.30	20240416	2.41	N	363260	100	160 억	295804	N	N	N	N
78	20240417	121117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	572	132	1	30.00	6409646306	11217282	2920.63	572	572	545	572	308	440	571.41	0.18	-125545	454	447	443	436	432	445	434	161	132	100	270	1	1	160818847	920	-95.33	2.31	12	6.98	-6.00	248.00	1549	20230710	-63.07	439	20240416	30.30	801	-28.59	20240103	439	30.30	20240416	1549	-63.07	20230710	439	30.30	20240416	2.41	N	363260	100	160 억	295804	N	N	N	N
79	20240417	111122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	572	132	1	30.00	5423553770	9493344	2471.77	572	572	545	572	308	440	571.30	0.18	-125545	454	447	443	436	432	445	434	161	132	100	270	1	1	160818847	920	-95.33	2.31	12	5.90	-6.00	248.00	1549	20230710	-63.07	439	20240416	30.30	801	-28.59	20240103	439	30.30	20240416	1549	-63.07	20230710	439	30.30	20240416	2.41	N	363260	100	160 억	295804	N	N	N	N
80	20240417	101111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	572	132	1	30.00	5200365090	9103154	2370.17	572	572	545	572	308	440	571.27	0.18	-125545	454	447	443	436	432	445	434	161	132	100	270	1	1	160818847	920	-95.33	2.31	12	5.66	-6.00	248.00	1549	20230710	-63.07	439	20240416	30.30	801	-28.59	20240103	439	30.30	20240416	1549	-63.07	20230710	439	30.30	20240416	2.41	N	363260	100	160 억	295804	N	N	N	N
81	20240417	091107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	572	132	1	30.00	2319822752	4058229	1056.64	572	572	545	572	308	440	571.63	0.18	-44483	454	447	443	436	432	445	434	161	132	100	270	1	1	160818847	920	-95.33	2.31	12	2.52	-6.00	248.00	1549	20230710	-63.07	439	20240416	30.30	801	-28.59	20240103	439	30.30	20240416	1549	-63.07	20230710	439	30.30	20240416	2.41	N	363260	100	160 억	295804	N	N	N	N
82	20240416	161112	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	440	-9	5	-2.00	116219334	262677	115.49	447	450	439	583	315	449	442.59	0.23	-65007	471	460	451	440	431	455	435	161	134	100	270	1	1	160818847	708	-73.33	1.77	12	0.16	-6.00	248.00	1549	20230710	-71.59	439	20240416	0.23	801	-45.07	20240103	439	0.23	20240416	1549	-71.59	20230710	439	0.23	20240416	2.40	N	363260	100	160 억	365540	N	N	N	N
83	20240416	151111	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	442	-7	5	-1.56	103347590	233358	102.60	447	450	439	583	315	449	442.87	0.23	-69281	471	460	451	440	431	455	435	161	134	100	270	1	1	160818847	711	-73.67	1.78	12	0.15	-6.00	248.00	1549	20230710	-71.47	439	20240416	0.68	801	-44.82	20240103	439	0.68	20240416	1549	-71.47	20230710	439	0.68	20240416	2.40	N	363260	100	160 억	365540	N	N	N	N
84	20240416	141112	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	443	-6	5	-1.34	86723858	195624	86.01	447	450	439	583	315	449	443.32	0.23	-68532	471	460	451	440	431	455	435	161	134	100	270	1	1	160818847	712	-73.83	1.79	12	0.12	-6.00	248.00	1549	20230710	-71.40	439	20240416	0.91	801	-44.69	20240103	439	0.91	20240416	1549	-71.40	20230710	439	0.91	20240416	2.40	N	363260	100	160 억	365540	N	N	N	N
85	20240416	131108	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	440	-9	5	-2.00	77432109	174545	76.74	447	450	439	583	315	449	443.62	0.23	-63021	471	460	451	440	431	455	435	161	134	100	270	1	1	160818847	708	-73.33	1.77	12	0.11	-6.00	248.00	1549	20230710	-71.59	439	20240416	0.23	801	-45.07	20240103	439	0.23	20240416	1549	-71.59	20230710	439	0.23	20240416	2.40	N	363260	100	160 억	365540	N	N	N	N
86	20240416	121112	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	447	-2	5	-0.45	64149916	144425	63.50	447	450	439	583	315	449	444.17	0.23	-59176	471	460	451	440	431	455	435	161	134	100	270	1	1	160818847	719	-74.50	1.80	12	0.09	-6.00	248.00	1549	20230710	-71.14	439	20240416	1.82	801	-44.19	20240103	439	1.82	20240416	1549	-71.14	20230710	439	1.82	20240416	2.40	N	363260	100	160 억	365540	N	N	N	N
87	20240416	111107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	446	-3	5	-0.67	23081745	51727	22.74	447	450	445	583	315	449	446.22	0.23	-10219	471	460	451	440	431	455	435	161	134	100	270	1	1	160818847	717	-74.33	1.80	12	0.03	-6.00	248.00	1549	20230710	-71.21	442	20240415	0.90	801	-44.32	20240103	442	0.90	20240415	1549	-71.21	20230710	442	0.90	20240415	2.40	N	363260	100	160 억	365540	N	N	N	N
88	20240416	101058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	446	-3	5	-0.67	16861236	37812	16.62	447	449	445	583	315	449	445.92	0.23	-2414	471	460	451	440	431	455	435	161	134	100	270	1	1	160818847	717	-74.33	1.80	12	0.02	-6.00	248.00	1549	20230710	-71.21	442	20240415	0.90	801	-44.32	20240103	442	0.90	20240415	1549	-71.21	20230710	442	0.90	20240415	2.40	N	363260	100	160 억	365540	N	N	N	N
89	20240416	091058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	448	-1	5	-0.22	4415768	9891	4.35	447	448	445	583	315	449	446.44	0.23	-2130	471	460	451	440	431	455	435	161	134	100	270	1	1	160818847	720	-74.67	1.81	12	0.01	-6.00	248.00	1549	20230710	-71.08	442	20240415	1.36	801	-44.07	20240103	442	1.36	20240415	1549	-71.08	20230710	442	1.36	20240415	2.40	N	363260	100	160 억	365540	N	N	N	N
90	20240415	161057	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	449	-14	5	-3.02	100639651	223728	86.25	455	462	442	601	325	463	449.83	0.26	-39578	473	468	462	457	451	470	459	161	138	100	280	1	1	160818847	722	-74.83	1.81	12	0.14	-6.00	248.00	1549	20230710	-71.01	442	20240415	1.58	801	-43.95	20240103	442	1.58	20240415	1549	-71.01	20230710	442	1.58	20240415	2.46	N	363260	100	160 억	410320	N	N	N	N
91	20240415	151102	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	445	-18	5	-3.89	96488800	214472	82.68	455	462	442	601	325	463	449.89	0.26	-36940	473	468	462	457	451	470	459	161	138	100	280	1	1	160818847	716	-74.17	1.79	12	0.13	-6.00	248.00	1549	20230710	-71.27	442	20240415	0.68	801	-44.44	20240103	442	0.68	20240415	1549	-71.27	20230710	442	0.68	20240415	2.46	N	363260	100	160 억	410320	N	N	N	N
92	20240415	141055	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	449	-14	5	-3.02	73192746	162451	62.63	455	462	442	601	325	463	450.55	0.26	-39056	473	468	462	457	451	470	459	161	138	100	280	1	1	160818847	722	-74.83	1.81	12	0.10	-6.00	248.00	1549	20230710	-71.01	442	20240415	1.58	801	-43.95	20240103	442	1.58	20240415	1549	-71.01	20230710	442	1.58	20240415	2.46	N	363260	100	160 억	410320	N	N	N	N
93	20240415	131042	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	451	-12	5	-2.59	69265925	153720	59.26	455	462	442	601	325	463	450.60	0.26	-38269	473	468	462	457	451	470	459	161	138	100	280	1	1	160818847	725	-75.17	1.82	12	0.10	-6.00	248.00	1549	20230710	-70.88	442	20240415	2.04	801	-43.70	20240103	442	2.04	20240415	1549	-70.88	20230710	442	2.04	20240415	2.46	N	363260	100	160 억	410320	N	N	N	N
94	20240415	121100	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	449	-14	5	-3.02	58435381	129641	49.98	455	462	442	601	325	463	450.75	0.26	-37842	473	468	462	457	451	470	459	161	138	100	280	1	1	160818847	722	-74.83	1.81	12	0.08	-6.00	248.00	1549	20230710	-71.01	442	20240415	1.58	801	-43.95	20240103	442	1.58	20240415	1549	-71.01	20230710	442	1.58	20240415	2.46	N	363260	100	160 억	410320	N	N	N	N
95	20240415	111058	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	450	-13	5	-2.81	44819265	99282	38.27	455	462	442	601	325	463	451.43	0.26	-41460	473	468	462	457	451	470	459	161	138	100	280	1	1	160818847	724	-75.00	1.81	12	0.06	-6.00	248.00	1549	20230710	-70.95	442	20240415	1.81	801	-43.82	20240103	442	1.81	20240415	1549	-70.95	20230710	442	1.81	20240415	2.46	N	363260	100	160 억	410320	N	N	N	N
96	20240415	101051	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	456	-7	5	-1.51	37313494	82690	31.88	455	462	442	601	325	463	451.25	0.26	-36341	473	468	462	457	451	470	459	161	138	100	280	1	1	160818847	733	-76.00	1.84	12	0.05	-6.00	248.00	1549	20230710	-70.56	442	20240415	3.17	801	-43.07	20240103	442	3.17	20240415	1549	-70.56	20230710	442	3.17	20240415	2.46	N	363260	100	160 억	410320	N	N	N	N
97	20240415	091100	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	451	-12	5	-2.59	22618179	50176	19.34	455	462	442	601	325	463	450.78	0.26	-27825	473	468	462	457	451	470	459	161	138	100	280	1	1	160818847	725	-75.17	1.82	12	0.03	-6.00	248.00	1549	20230710	-70.88	442	20240415	2.04	801	-43.70	20240103	442	2.04	20240415	1549	-70.88	20230710	442	2.04	20240415	2.46	N	363260	100	160 억	410320	N	N	N	N
98	20240412	161050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	463	3	2	0.65	119824187	259384	98.97	460	467	456	598	322	460	461.96	0.26	-525	473	466	459	452	445	467	453	161	138	100	280	1	1	160818847	745	-77.17	1.87	12	0.16	-6.00	248.00	1549	20230710	-70.11	452	20240411	2.43	801	-42.20	20240103	452	2.43	20240411	1549	-70.11	20230710	452	2.43	20240411	2.52	N	363260	100	160 억	416014	N	N	N	N
99	20240412	151055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	460	0	3	0.00	112825405	244247	93.20	460	467	456	598	322	460	461.93	0.26	-4139	473	466	459	452	445	467	453	161	138	100	280	1	1	160818847	740	-76.67	1.85	12	0.15	-6.00	248.00	1549	20230710	-70.30	452	20240411	1.77	801	-42.57	20240103	452	1.77	20240411	1549	-70.30	20230710	452	1.77	20240411	2.52	N	363260	100	160 억	416014	N	N	N	N
100	20240412	141051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	462	2	2	0.43	99955782	216305	82.53	460	467	456	598	322	460	462.11	0.26	-4878	473	466	459	452	445	467	453	161	138	100	280	1	1	160818847	743	-77.00	1.86	12	0.13	-6.00	248.00	1549	20230710	-70.17	452	20240411	2.21	801	-42.32	20240103	452	2.21	20240411	1549	-70.17	20230710	452	2.21	20240411	2.52	N	363260	100	160 억	416014	N	N	N	N
101	20240412	131039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	462	2	2	0.43	92326007	199719	76.21	460	467	456	598	322	460	462.28	0.26	-1488	473	466	459	452	445	467	453	161	138	100	280	1	1	160818847	743	-77.00	1.86	12	0.12	-6.00	248.00	1549	20230710	-70.17	452	20240411	2.21	801	-42.32	20240103	452	2.21	20240411	1549	-70.17	20230710	452	2.21	20240411	2.52	N	363260	100	160 억	416014	N	N	N	N
102	20240412	121045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	466	6	2	1.30	65901837	142495	54.37	460	467	456	598	322	460	462.49	0.26	2466	473	466	459	452	445	467	453	161	138	100	280	1	1	160818847	749	-77.67	1.88	12	0.09	-6.00	248.00	1549	20230710	-69.92	452	20240411	3.10	801	-41.82	20240103	452	3.10	20240411	1549	-69.92	20230710	452	3.10	20240411	2.52	N	363260	100	160 억	416014	N	N	N	N
103	20240412	111045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	463	3	2	0.65	32711792	71107	27.13	460	465	456	598	322	460	460.04	0.26	1290	473	466	459	452	445	467	453	161	138	100	280	1	1	160818847	745	-77.17	1.87	12	0.04	-6.00	248.00	1549	20230710	-70.11	452	20240411	2.43	801	-42.20	20240103	452	2.43	20240411	1549	-70.11	20230710	452	2.43	20240411	2.52	N	363260	100	160 억	416014	N	N	N	N
104	20240412	101046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	464	4	2	0.87	29891463	65000	24.80	460	465	456	598	322	460	459.87	0.26	1360	473	466	459	452	445	467	453	161	138	100	280	1	1	160818847	746	-77.33	1.87	12	0.04	-6.00	248.00	1549	20230710	-70.05	452	20240411	2.65	801	-42.07	20240103	452	2.65	20240411	1549	-70.05	20230710	452	2.65	20240411	2.52	N	363260	100	160 억	416014	N	N	N	N
105	20240412	091047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	457	-3	5	-0.65	13718885	29885	11.40	460	461	456	598	322	460	459.06	0.26	-3208	473	466	459	452	445	467	453	161	138	100	280	1	1	160818847	735	-76.17	1.84	12	0.02	-6.00	248.00	1549	20230710	-70.50	452	20240411	1.11	801	-42.95	20240103	452	1.11	20240411	1549	-70.50	20230710	452	1.11	20240411	2.52	N	363260	100	160 억	416014	N	N	N	N
106	20240411	161043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	460	-9	5	-1.92	117215463	255852	48.37	460	466	452	609	329	469	458.13	0.23	47270	483	475	467	459	451	480	464	161	140	100	290	1	1	160818847	740	-76.67	1.85	12	0.16	-6.00	248.00	1549	20230710	-70.30	452	20240411	1.77	801	-42.57	20240103	452	1.77	20240411	1549	-70.30	20230710	452	1.77	20240411	2.43	N	363260	100	160 억	373633	N	N	N	N
107	20240411	151046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	462	-7	5	-1.49	111920473	244361	46.20	460	466	452	609	329	469	458.01	0.23	48924	483	475	467	459	451	480	464	161	140	100	290	1	1	160818847	743	-77.00	1.86	12	0.15	-6.00	248.00	1549	20230710	-70.17	452	20240411	2.21	801	-42.32	20240103	452	2.21	20240411	1549	-70.17	20230710	452	2.21	20240411	2.43	N	363260	100	160 억	373633	N	N	N	N
108	20240411	141043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	461	-8	5	-1.71	101954748	222819	42.12	460	466	452	609	329	469	457.57	0.23	46983	483	475	467	459	451	480	464	161	140	100	290	1	1	160818847	741	-76.83	1.86	12	0.14	-6.00	248.00	1549	20230710	-70.24	452	20240411	1.99	801	-42.45	20240103	452	1.99	20240411	1549	-70.24	20230710	452	1.99	20240411	2.43	N	363260	100	160 억	373633	N	N	N	N
109	20240411	131030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	463	-6	5	-1.28	93064542	203510	38.47	460	466	452	609	329	469	457.30	0.23	43736	483	475	467	459	451	480	464	161	140	100	290	1	1	160818847	745	-77.17	1.87	12	0.13	-6.00	248.00	1549	20230710	-70.11	452	20240411	2.43	801	-42.20	20240103	452	2.43	20240411	1549	-70.11	20230710	452	2.43	20240411	2.43	N	363260	100	160 억	373633	N	N	N	N
110	20240411	121045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	460	-9	5	-1.92	90934394	198895	37.60	460	466	452	609	329	469	457.20	0.23	43078	483	475	467	459	451	480	464	161	140	100	290	1	1	160818847	740	-76.67	1.85	12	0.12	-6.00	248.00	1549	20230710	-70.30	452	20240411	1.77	801	-42.57	20240103	452	1.77	20240411	1549	-70.30	20230710	452	1.77	20240411	2.43	N	363260	100	160 억	373633	N	N	N	N
111	20240411	111035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	463	-6	5	-1.28	83679541	183203	34.63	460	466	452	609	329	469	456.76	0.23	39331	483	475	467	459	451	480	464	161	140	100	290	1	1	160818847	745	-77.17	1.87	12	0.11	-6.00	248.00	1549	20230710	-70.11	452	20240411	2.43	801	-42.20	20240103	452	2.43	20240411	1549	-70.11	20230710	452	2.43	20240411	2.43	N	363260	100	160 억	373633	N	N	N	N
112	20240411	101041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	458	-11	5	-2.35	72393758	158655	29.99	460	466	452	609	329	469	456.30	0.23	30750	483	475	467	459	451	480	464	161	140	100	290	1	1	160818847	737	-76.33	1.85	12	0.10	-6.00	248.00	1549	20230710	-70.43	452	20240411	1.33	801	-42.82	20240103	452	1.33	20240411	1549	-70.43	20230710	452	1.33	20240411	2.43	N	363260	100	160 억	373633	N	N	N	N
113	20240411	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	460	-9	5	-1.92	13168534	28624	5.41	460	466	460	609	329	469	460.05	0.23	-518	483	475	467	459	451	480	464	161	140	100	290	1	1	160818847	740	-76.67	1.85	12	0.02	-6.00	248.00	1549	20230710	-70.30	459	20240409	0.22	801	-42.57	20240103	459	0.22	20240409	1549	-70.30	20230710	459	0.22	20240409	2.43	N	363260	100	160 억	373633	N	N	N	N
114	20240409	161024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	469	1	2	0.21	245295680	525470	73.06	462	475	459	608	328	468	466.81	0.15	132079	504	486	477	459	450	481	454	161	140	100	290	1	1	160818847	754	-78.17	1.89	12	0.33	-6.00	248.00	1549	20230710	-69.72	459	20240409	2.18	801	-41.45	20240103	459	2.18	20240409	1549	-69.72	20230710	459	2.18	20240409	2.50	N	363260	100	160 억	246693	N	N	N	N
115	20240409	151028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	465	-3	5	-0.64	233671546	500563	69.60	462	475	459	608	328	468	466.82	0.15	129107	504	486	477	459	450	481	454	161	140	100	290	1	1	160818847	748	-77.50	1.88	12	0.31	-6.00	248.00	1549	20230710	-69.98	459	20240409	1.31	801	-41.95	20240103	459	1.31	20240409	1549	-69.98	20230710	459	1.31	20240409	2.50	N	363260	100	160 억	246693	N	N	N	N
116	20240409	141034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	468	0	3	0.00	195329836	418262	58.16	462	475	459	608	328	468	467.00	0.15	83890	504	486	477	459	450	481	454	161	140	100	290	1	1	160818847	753	-78.00	1.89	12	0.26	-6.00	248.00	1549	20230710	-69.79	459	20240409	1.96	801	-41.57	20240103	459	1.96	20240409	1549	-69.79	20230710	459	1.96	20240409	2.50	N	363260	100	160 억	246693	N	N	N	N
117	20240409	131026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	469	1	2	0.21	190750102	408476	56.80	462	475	459	608	328	468	466.98	0.15	82986	504	486	477	459	450	481	454	161	140	100	290	1	1	160818847	754	-78.17	1.89	12	0.25	-6.00	248.00	1549	20230710	-69.72	459	20240409	2.18	801	-41.45	20240103	459	2.18	20240409	1549	-69.72	20230710	459	2.18	20240409	2.50	N	363260	100	160 억	246693	N	N	N	N
118	20240409	121031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	470	2	2	0.43	147077912	315159	43.82	462	475	459	608	328	468	466.68	0.15	54549	504	486	477	459	450	481	454	161	140	100	290	1	1	160818847	756	-78.33	1.90	12	0.20	-6.00	248.00	1549	20230710	-69.66	459	20240409	2.40	801	-41.32	20240103	459	2.40	20240409	1549	-69.66	20230710	459	2.40	20240409	2.50	N	363260	100	160 억	246693	N	N	N	N
119	20240409	111028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	469	1	2	0.21	137283959	294268	40.92	462	475	459	608	328	468	466.53	0.15	54549	504	486	477	459	450	481	454	161	140	100	290	1	1	160818847	754	-78.17	1.89	12	0.18	-6.00	248.00	1549	20230710	-69.72	459	20240409	2.18	801	-41.45	20240103	459	2.18	20240409	1549	-69.72	20230710	459	2.18	20240409	2.50	N	363260	100	160 억	246693	N	N	N	N
120	20240409	101022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	469	1	2	0.21	119011330	255137	35.48	462	475	459	608	328	468	466.46	0.15	48201	504	486	477	459	450	481	454	161	140	100	290	1	1	160818847	754	-78.17	1.89	12	0.16	-6.00	248.00	1549	20230710	-69.72	459	20240409	2.18	801	-41.45	20240103	459	2.18	20240409	1549	-69.72	20230710	459	2.18	20240409	2.50	N	363260	100	160 억	246693	N	N	N	N
121	20240409	091042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	467	-1	5	-0.21	46780357	101211	14.07	462	467	459	608	328	468	462.21	0.15	19450	504	486	477	459	450	481	454	161	140	100	290	1	1	160818847	751	-77.83	1.88	12	0.06	-6.00	248.00	1549	20230710	-69.85	459	20240409	1.74	801	-41.70	20240103	459	1.74	20240409	1549	-69.85	20230710	459	1.74	20240409	2.50	N	363260	100	160 억	246693	N	N	N	N
122	20240408	161021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	468	-26	5	-5.26	342996540	715760	239.90	495	495	468	642	346	494	479.33	0.30	-231401	500	497	494	491	488	498	492	161	148	100	300	1	1	160818847	753	-78.00	1.89	12	0.45	-6.00	248.00	1549	20230710	-69.79	468	20240408	0.00	801	-41.57	20240103	468	0.00	20240408	1549	-69.79	20230710	468	0.00	20240408	2.52	N	363260	100	160 억	478713	N	N	N	N
123	20240408	151030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	477	-17	5	-3.44	296903337	617674	207.03	495	495	472	642	346	494	480.68	0.30	-222119	500	497	494	491	488	498	492	161	148	100	300	1	1	160818847	767	-79.50	1.92	12	0.38	-6.00	248.00	1549	20230710	-69.21	472	20240408	1.06	801	-40.45	20240103	472	1.06	20240408	1549	-69.21	20230710	472	1.06	20240408	2.52	N	363260	100	160 억	478713	N	N	N	N
124	20240408	141028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	476	-18	5	-3.64	266621798	553817	185.63	495	495	472	642	346	494	481.43	0.30	-192515	500	497	494	491	488	498	492	161	148	100	300	1	1	160818847	765	-79.33	1.92	12	0.34	-6.00	248.00	1549	20230710	-69.27	472	20240408	0.85	801	-40.57	20240103	472	0.85	20240408	1549	-69.27	20230710	472	0.85	20240408	2.52	N	363260	100	160 억	478713	N	N	N	N
125	20240408	131022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	475	-19	5	-3.85	237830854	493051	165.26	495	495	472	642	346	494	482.37	0.30	-172002	500	497	494	491	488	498	492	161	148	100	300	1	1	160818847	764	-79.17	1.92	12	0.31	-6.00	248.00	1549	20230710	-69.34	472	20240408	0.64	801	-40.70	20240103	472	0.64	20240408	1549	-69.34	20230710	472	0.64	20240408	2.52	N	363260	100	160 억	478713	N	N	N	N
126	20240408	121030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	475	-19	5	-3.85	219170256	453702	152.07	495	495	472	642	346	494	483.07	0.30	-171617	500	497	494	491	488	498	492	161	148	100	300	1	1	160818847	764	-79.17	1.92	12	0.28	-6.00	248.00	1549	20230710	-69.34	472	20240408	0.64	801	-40.70	20240103	472	0.64	20240408	1549	-69.34	20230710	472	0.64	20240408	2.52	N	363260	100	160 억	478713	N	N	N	N
127	20240408	111031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	481	-13	5	-2.63	144998389	298624	100.09	495	495	480	642	346	494	485.56	0.30	-115138	500	497	494	491	488	498	492	161	148	100	300	1	1	160818847	774	-80.17	1.94	12	0.19	-6.00	248.00	1549	20230710	-68.95	480	20240408	0.21	801	-39.95	20240103	480	0.21	20240408	1549	-68.95	20230710	480	0.21	20240408	2.52	N	363260	100	160 억	478713	N	N	N	N
128	20240408	101018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	483	-11	5	-2.23	118798889	244185	81.84	495	495	480	642	346	494	486.51	0.30	-114002	500	497	494	491	488	498	492	161	148	100	300	1	1	160818847	777	-80.50	1.95	12	0.15	-6.00	248.00	1549	20230710	-68.82	480	20240408	0.62	801	-39.70	20240103	480	0.62	20240408	1549	-68.82	20230710	480	0.62	20240408	2.52	N	363260	100	160 억	478713	N	N	N	N
129	20240408	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	490	-4	5	-0.81	3117710	6333	2.12	495	495	490	642	346	494	492.30	0.30	-5199	500	497	494	491	488	498	492	161	148	100	300	1	1	160818847	788	-81.67	1.98	12	0.00	-6.00	248.00	1549	20230710	-68.37	486	20231127	0.82	801	-38.83	20240103	490	0.00	20240408	1549	-68.37	20230710	486	0.82	20231127	2.52	N	363260	100	160 억	478713	N	N	N	N
130	20240405	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	494	-7	5	-1.40	146989672	298332	121.07	491	497	491	651	351	501	492.71	0.28	33826	509	504	500	495	491	507	498	161	150	100	310	1	1	160818847	794	-82.33	1.99	12	0.19	-6.00	248.00	1549	20230710	-68.11	486	20231127	1.65	801	-38.33	20240103	491	0.61	20240405	1549	-68.11	20230710	486	1.65	20231127	2.43	N	363260	100	160 억	444887	N	N	N	N
131	20240405	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	493	-8	5	-1.60	143084021	290417	117.86	491	497	491	651	351	501	492.68	0.28	34002	509	504	500	495	491	507	498	161	150	100	310	1	1	160818847	793	-82.17	1.99	12	0.18	-6.00	248.00	1549	20230710	-68.17	486	20231127	1.44	801	-38.45	20240103	491	0.41	20240405	1549	-68.17	20230710	486	1.44	20231127	2.43	N	363260	100	160 억	444887	N	N	N	N
132	20240405	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	494	-7	5	-1.40	121575490	246834	100.17	491	497	491	651	351	501	492.54	0.28	16668	509	504	500	495	491	507	498	161	150	100	310	1	1	160818847	794	-82.33	1.99	12	0.15	-6.00	248.00	1549	20230710	-68.11	486	20231127	1.65	801	-38.33	20240103	491	0.61	20240405	1549	-68.11	20230710	486	1.65	20231127	2.43	N	363260	100	160 억	444887	N	N	N	N
133	20240405	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	494	-7	5	-1.40	112862098	229191	93.01	491	497	491	651	351	501	492.44	0.28	3517	509	504	500	495	491	507	498	161	150	100	310	1	1	160818847	794	-82.33	1.99	12	0.14	-6.00	248.00	1549	20230710	-68.11	486	20231127	1.65	801	-38.33	20240103	491	0.61	20240405	1549	-68.11	20230710	486	1.65	20231127	2.43	N	363260	100	160 억	444887	N	N	N	N
134	20240405	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	492	-9	5	-1.80	90848622	184451	74.86	491	497	491	651	351	501	492.54	0.28	3517	509	504	500	495	491	507	498	161	150	100	310	1	1	160818847	791	-82.00	1.98	12	0.11	-6.00	248.00	1549	20230710	-68.24	486	20231127	1.23	801	-38.58	20240103	491	0.20	20240405	1549	-68.24	20230710	486	1.23	20231127	2.43	N	363260	100	160 억	444887	N	N	N	N
135	20240405	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	493	-8	5	-1.60	77565896	157455	63.90	491	497	491	651	351	501	492.62	0.28	10465	509	504	500	495	491	507	498	161	150	100	310	1	1	160818847	793	-82.17	1.99	12	0.10	-6.00	248.00	1549	20230710	-68.17	486	20231127	1.44	801	-38.45	20240103	491	0.41	20240405	1549	-68.17	20230710	486	1.44	20231127	2.43	N	363260	100	160 억	444887	N	N	N	N
136	20240405	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	493	-8	5	-1.60	55520113	112672	45.73	491	497	491	651	351	501	492.76	0.28	11874	509	504	500	495	491	507	498	161	150	100	310	1	1	160818847	793	-82.17	1.99	12	0.07	-6.00	248.00	1549	20230710	-68.17	486	20231127	1.44	801	-38.45	20240103	491	0.41	20240405	1549	-68.17	20230710	486	1.44	20231127	2.43	N	363260	100	160 억	444887	N	N	N	N
137	20240405	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	494	-7	5	-1.40	30752976	62511	25.37	491	497	491	651	351	501	491.96	0.28	5061	509	504	500	495	491	507	498	161	150	100	310	1	1	160818847	794	-82.33	1.99	12	0.04	-6.00	248.00	1549	20230710	-68.11	486	20231127	1.65	801	-38.33	20240103	491	0.61	20240405	1549	-68.11	20230710	486	1.65	20231127	2.43	N	363260	100	160 억	444887	N	N	N	N
138	20240404	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	501	-1	5	-0.20	120632714	241443	48.49	499	505	496	652	352	502	499.63	0.28	2505	511	506	503	498	495	505	497	161	150	100	310	1	1	160818847	806	-83.50	2.02	12	0.15	-6.00	248.00	1549	20230710	-67.66	486	20231127	3.09	801	-37.45	20240103	496	1.01	20240404	1549	-67.66	20230710	486	3.09	20231127	2.45	N	363260	100	160 억	442382	N	N	N	N
139	20240404	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	500	-2	5	-0.40	117399828	234968	47.19	499	505	496	652	352	502	499.64	0.28	2505	511	506	503	498	495	505	497	161	150	100	310	1	1	160818847	804	-83.33	2.02	12	0.15	-6.00	248.00	1549	20230710	-67.72	486	20231127	2.88	801	-37.58	20240103	496	0.81	20240404	1549	-67.72	20230710	486	2.88	20231127	2.45	N	363260	100	160 억	442382	N	N	N	N
140	20240404	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	496	-6	5	-1.20	105011349	210180	42.21	499	505	496	652	352	502	499.63	0.28	-976	511	506	503	498	495	505	497	161	150	100	310	1	1	160818847	798	-82.67	2.00	12	0.13	-6.00	248.00	1549	20230710	-67.98	486	20231127	2.06	801	-38.08	20240103	496	0.00	20240404	1549	-67.98	20230710	486	2.06	20231127	2.45	N	363260	100	160 억	442382	N	N	N	N
141	20240404	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	499	-3	5	-0.60	88217117	176409	35.43	499	505	497	652	352	502	500.07	0.28	5932	511	506	503	498	495	505	497	161	150	100	310	1	1	160818847	802	-83.17	2.01	12	0.11	-6.00	248.00	1549	20230710	-67.79	486	20231127	2.67	801	-37.70	20240103	497	0.40	20240404	1549	-67.79	20230710	486	2.67	20231127	2.45	N	363260	100	160 억	442382	N	N	N	N
142	20240404	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	500	-2	5	-0.40	46082326	91876	18.45	499	505	499	652	352	502	501.57	0.28	7521	511	506	503	498	495	505	497	161	150	100	310	1	1	160818847	804	-83.33	2.02	12	0.06	-6.00	248.00	1549	20230710	-67.72	486	20231127	2.88	801	-37.58	20240103	499	0.20	20240404	1549	-67.72	20230710	486	2.88	20231127	2.45	N	363260	100	160 억	442382	N	N	N	N
143	20240404	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	503	1	2	0.20	24615128	49034	9.85	499	505	499	652	352	502	502.00	0.28	7454	511	506	503	498	495	505	497	161	150	100	310	1	1	160818847	809	-83.83	2.03	12	0.03	-6.00	248.00	1549	20230710	-67.53	486	20231127	3.50	801	-37.20	20240103	499	0.80	20240404	1549	-67.53	20230710	486	3.50	20231127	2.45	N	363260	100	160 억	442382	N	N	N	N
144	20240404	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	504	2	2	0.40	18197162	36278	7.29	499	505	499	652	352	502	501.60	0.28	6305	511	506	503	498	495	505	497	161	150	100	310	1	1	160818847	811	-84.00	2.03	12	0.02	-6.00	248.00	1549	20230710	-67.46	486	20231127	3.70	801	-37.08	20240103	499	1.00	20240404	1549	-67.46	20230710	486	3.70	20231127	2.45	N	363260	100	160 억	442382	N	N	N	N
145	20240404	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	504	2	2	0.40	10522233	21050	4.23	499	504	499	652	352	502	499.87	0.28	2844	511	506	503	498	495	505	497	161	150	100	310	1	1	160818847	811	-84.00	2.03	12	0.01	-6.00	248.00	1549	20230710	-67.46	486	20231127	3.70	801	-37.08	20240103	499	1.00	20240404	1549	-67.46	20230710	486	3.70	20231127	2.45	N	363260	100	160 억	442382	N	N	N	N
146	20240403	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	502	-6	5	-1.18	249205781	496063	183.31	508	508	500	660	356	508	502.37	0.27	11458	530	518	513	501	496	516	499	161	152	100	310	1	1	160818847	807	-83.67	2.02	12	0.31	-6.00	248.00	1549	20230710	-67.59	486	20231127	3.29	801	-37.33	20240103	500	0.40	20240403	1549	-67.59	20230710	486	3.29	20231127	2.45	N	363260	100	160 억	431506	N	N	N	N
147	20240403	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	501	-7	5	-1.38	240203520	478137	176.69	508	508	500	660	356	508	502.37	0.27	15415	530	518	513	501	496	516	499	161	152	100	310	1	1	160818847	806	-83.50	2.02	12	0.30	-6.00	248.00	1549	20230710	-67.66	486	20231127	3.09	801	-37.45	20240103	500	0.20	20240403	1549	-67.66	20230710	486	3.09	20231127	2.45	N	363260	100	160 억	431506	N	N	N	N
148	20240403	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	506	-2	5	-0.39	96369431	191462	70.75	508	508	500	660	356	508	503.33	0.27	9373	530	518	513	501	496	516	499	161	152	100	310	1	1	160818847	814	-84.33	2.04	12	0.12	-6.00	248.00	1549	20230710	-67.33	486	20231127	4.12	801	-36.83	20240103	500	1.20	20240403	1549	-67.33	20230710	486	4.12	20231127	2.45	N	363260	100	160 억	431506	N	N	N	N
149	20240403	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	-3	5	-0.59	92489303	183760	67.91	508	508	500	660	356	508	503.31	0.27	9060	530	518	513	501	496	516	499	161	152	100	310	1	1	160818847	812	-84.17	2.04	12	0.11	-6.00	248.00	1549	20230710	-67.40	486	20231127	3.91	801	-36.95	20240103	500	1.00	20240403	1549	-67.40	20230710	486	3.91	20231127	2.45	N	363260	100	160 억	431506	N	N	N	N
150	20240403	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	506	-2	5	-0.39	91158174	181120	66.93	508	508	500	660	356	508	503.30	0.27	9169	530	518	513	501	496	516	499	161	152	100	310	1	1	160818847	814	-84.33	2.04	12	0.11	-6.00	248.00	1549	20230710	-67.33	486	20231127	4.12	801	-36.83	20240103	500	1.20	20240403	1549	-67.33	20230710	486	4.12	20231127	2.45	N	363260	100	160 억	431506	N	N	N	N
151	20240403	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	504	-4	5	-0.79	77233984	153559	56.75	508	508	500	660	356	508	502.96	0.27	-3709	530	518	513	501	496	516	499	161	152	100	310	1	1	160818847	811	-84.00	2.03	12	0.10	-6.00	248.00	1549	20230710	-67.46	486	20231127	3.70	801	-37.08	20240103	500	0.80	20240403	1549	-67.46	20230710	486	3.70	20231127	2.45	N	363260	100	160 억	431506	N	N	N	N
152	20240403	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	-3	5	-0.59	49484093	98383	36.36	508	508	500	660	356	508	502.97	0.27	-7501	530	518	513	501	496	516	499	161	152	100	310	1	1	160818847	812	-84.17	2.04	12	0.06	-6.00	248.00	1549	20230710	-67.40	486	20231127	3.91	801	-36.95	20240103	500	1.00	20240403	1549	-67.40	20230710	486	3.91	20231127	2.45	N	363260	100	160 억	431506	N	N	N	N
153	20240403	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	0	3	0.00	10190294	20076	7.42	508	508	505	660	356	508	507.58	0.27	-5054	530	518	513	501	496	516	499	161	152	100	310	1	1	160818847	817	-84.67	2.05	12	0.01	-6.00	248.00	1549	20230710	-67.20	486	20231127	4.53	801	-36.58	20240103	505	0.59	20240403	1549	-67.20	20230710	486	4.53	20231127	2.45	N	363260	100	160 억	431506	N	N	N	N
154	20240402	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	-17	5	-3.24	134089028	260952	75.00	522	525	508	682	368	525	513.85	0.32	-75992	535	530	520	515	505	532	517	161	157	100	320	1	1	160818847	817	-84.67	2.05	12	0.16	-6.00	248.00	1549	20230710	-67.20	486	20231127	4.53	801	-36.58	20240103	506	0.40	20240326	1549	-67.20	20230710	486	4.53	20231127	2.48	N	363260	100	160 억	511867	N	N	N	N
155	20240402	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	-14	5	-2.67	125640554	244371	70.23	522	525	508	682	368	525	514.14	0.32	-64386	535	530	520	515	505	532	517	161	157	100	320	1	1	160818847	822	-85.17	2.06	12	0.15	-6.00	248.00	1549	20230710	-67.01	486	20231127	5.14	801	-36.20	20240103	506	0.99	20240326	1549	-67.01	20230710	486	5.14	20231127	2.48	N	363260	100	160 억	511867	N	N	N	N
156	20240402	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	-14	5	-2.67	114992506	223579	64.26	522	525	508	682	368	525	514.33	0.32	-61158	535	530	520	515	505	532	517	161	157	100	320	1	1	160818847	822	-85.17	2.06	12	0.14	-6.00	248.00	1549	20230710	-67.01	486	20231127	5.14	801	-36.20	20240103	506	0.99	20240326	1549	-67.01	20230710	486	5.14	20231127	2.48	N	363260	100	160 억	511867	N	N	N	N
157	20240402	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-9	5	-1.71	109205714	212307	61.02	522	525	508	682	368	525	514.38	0.32	-53583	535	530	520	515	505	532	517	161	157	100	320	1	1	160818847	830	-86.00	2.08	12	0.13	-6.00	248.00	1549	20230710	-66.69	486	20231127	6.17	801	-35.58	20240103	506	1.98	20240326	1549	-66.69	20230710	486	6.17	20231127	2.48	N	363260	100	160 억	511867	N	N	N	N
158	20240402	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	-14	5	-2.67	79381209	153836	44.21	522	525	510	682	368	525	516.01	0.32	-48826	535	530	520	515	505	532	517	161	157	100	320	1	1	160818847	822	-85.17	2.06	12	0.10	-6.00	248.00	1549	20230710	-67.01	486	20231127	5.14	801	-36.20	20240103	506	0.99	20240326	1549	-67.01	20230710	486	5.14	20231127	2.48	N	363260	100	160 억	511867	N	N	N	N
159	20240402	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-13	5	-2.48	64981726	125691	36.12	522	525	512	682	368	525	517.00	0.32	-46369	535	530	520	515	505	532	517	161	157	100	320	1	1	160818847	823	-85.33	2.06	12	0.08	-6.00	248.00	1549	20230710	-66.95	486	20231127	5.35	801	-36.08	20240103	506	1.19	20240326	1549	-66.95	20230710	486	5.35	20231127	2.48	N	363260	100	160 억	511867	N	N	N	N
160	20240402	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	-2	5	-0.38	23812768	45788	13.16	522	525	517	682	368	525	520.07	0.32	-25144	535	530	520	515	505	532	517	161	157	100	320	1	1	160818847	841	-87.17	2.11	12	0.03	-6.00	248.00	1549	20230710	-66.24	486	20231127	7.61	801	-34.71	20240103	506	3.36	20240326	1549	-66.24	20230710	486	7.61	20231127	2.48	N	363260	100	160 억	511867	N	N	N	N
161	20240402	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	525	0	3	0.00	7900659	15205	4.37	522	525	518	682	368	525	519.61	0.32	-5901	535	530	520	515	505	532	517	161	157	100	320	1	1	160818847	844	-87.50	2.12	12	0.01	-6.00	248.00	1549	20230710	-66.11	486	20231127	8.02	801	-34.46	20240103	506	3.75	20240326	1549	-66.11	20230710	486	8.02	20231127	2.48	N	363260	100	160 억	511867	N	N	N	N
162	20240401	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	525	9	2	1.74	177730493	343845	183.04	515	525	510	670	362	516	516.89	0.22	159296	525	520	515	510	505	518	508	161	154	100	310	1	1	160818847	844	-87.50	2.12	12	0.21	-6.00	248.00	1549	20230710	-66.11	486	20231127	8.02	801	-34.46	20240103	506	3.75	20240326	1549	-66.11	20230710	486	8.02	20231127	2.48	N	363260	100	160 억	352571	N	N	N	N
163	20240401	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	8	2	1.55	167015818	323383	172.15	515	524	510	670	362	516	516.46	0.22	151199	525	520	515	510	505	518	508	161	154	100	310	1	1	160818847	843	-87.33	2.11	12	0.20	-6.00	248.00	1549	20230710	-66.17	486	20231127	7.82	801	-34.58	20240103	506	3.56	20240326	1549	-66.17	20230710	486	7.82	20231127	2.48	N	363260	100	160 억	352571	N	N	N	N
164	20240401	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	5	2	0.97	159426737	308833	164.40	515	524	510	670	362	516	516.22	0.22	149160	525	520	515	510	505	518	508	161	154	100	310	1	1	160818847	838	-86.83	2.10	12	0.19	-6.00	248.00	1549	20230710	-66.37	486	20231127	7.20	801	-34.96	20240103	506	2.96	20240326	1549	-66.37	20230710	486	7.20	20231127	2.48	N	363260	100	160 억	352571	N	N	N	N
165	20240401	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	7	2	1.36	158566731	307184	163.53	515	524	510	670	362	516	516.19	0.22	148331	525	520	515	510	505	518	508	161	154	100	310	1	1	160818847	841	-87.17	2.11	12	0.19	-6.00	248.00	1549	20230710	-66.24	486	20231127	7.61	801	-34.71	20240103	506	3.36	20240326	1549	-66.24	20230710	486	7.61	20231127	2.48	N	363260	100	160 억	352571	N	N	N	N
166	20240401	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	5	2	0.97	151299295	293295	156.13	515	524	510	670	362	516	515.86	0.22	146923	525	520	515	510	505	518	508	161	154	100	310	1	1	160818847	838	-86.83	2.10	12	0.18	-6.00	248.00	1549	20230710	-66.37	486	20231127	7.20	801	-34.96	20240103	506	2.96	20240326	1549	-66.37	20230710	486	7.20	20231127	2.48	N	363260	100	160 억	352571	N	N	N	N
167	20240401	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	6	2	1.16	147330284	285669	152.07	515	524	510	670	362	516	515.74	0.22	146923	525	520	515	510	505	518	508	161	154	100	310	1	1	160818847	839	-87.00	2.10	12	0.18	-6.00	248.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	506	3.16	20240326	1549	-66.30	20230710	486	7.41	20231127	2.48	N	363260	100	160 억	352571	N	N	N	N
168	20240401	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	2	2	0.39	97323414	189633	100.95	515	518	510	670	362	516	513.22	0.22	71605	525	520	515	510	505	518	508	161	154	100	310	1	1	160818847	833	-86.33	2.09	12	0.12	-6.00	248.00	1549	20230710	-66.56	486	20231127	6.58	801	-35.33	20240103	506	2.37	20240326	1549	-66.56	20230710	486	6.58	20231127	2.48	N	363260	100	160 억	352571	N	N	N	N
169	20240401	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	-5	5	-0.97	4101639	8002	4.26	515	515	511	670	362	516	512.58	0.22	77	525	520	515	510	505	518	508	161	154	100	310	1	1	160818847	822	-85.17	2.06	12	0.00	-6.00	248.00	1549	20230710	-67.01	486	20231127	5.14	801	-36.20	20240103	506	0.99	20240326	1549	-67.01	20230710	486	5.14	20231127	2.48	N	363260	100	160 억	352571	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History