KissMeData/060150/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6550	30	2	0.46	624645060	95661	111.30	6520	6570	6490	8470	4570	6520	6529.78	4.85	16201	6566	6542	6506	6482	6446	6555	6495	233	1950	500	4820	10	1	46563612	3050	177.03	0.84	12	0.21	37.00	7762.00	9560	20230810	-31.49	6010	20240417	8.99	7760	-15.59	20240111	6010	8.99	20240417	9560	-31.49	20230810	6010	8.99	20240417	1.68	N	060150	500	232 억	2256502	N	N	346	N	N
3	20240430	150612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	40	2	0.61	592996330	90830	105.68	6520	6570	6490	8470	4570	6520	6528.64	4.85	15747	6566	6542	6506	6482	6446	6555	6495	233	1950	500	4820	10	1	46563612	3055	177.30	0.85	12	0.20	37.00	7762.00	9560	20230810	-31.38	6010	20240417	9.15	7760	-15.46	20240111	6010	9.15	20240417	9560	-31.38	20230810	6010	9.15	20240417	1.68	N	060150	500	232 억	2256502	N	N	31	N	N
4	20240430	140612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	40	2	0.61	511316580	78354	91.16	6520	6570	6490	8470	4570	6520	6525.72	4.85	13517	6566	6542	6506	6482	6446	6555	6495	233	1950	500	4820	10	1	46563612	3055	177.30	0.85	12	0.17	37.00	7762.00	9560	20230810	-31.38	6010	20240417	9.15	7760	-15.46	20240111	6010	9.15	20240417	9560	-31.38	20230810	6010	9.15	20240417	1.68	N	060150	500	232 억	2256502	N	N	31	N	N
5	20240430	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	20	2	0.31	441944680	67758	78.84	6520	6570	6490	8470	4570	6520	6522.40	4.85	12178	6566	6542	6506	6482	6446	6555	6495	233	1950	500	4820	10	1	46563612	3045	176.76	0.84	12	0.15	37.00	7762.00	9560	20230810	-31.59	6010	20240417	8.82	7760	-15.72	20240111	6010	8.82	20240417	9560	-31.59	20230810	6010	8.82	20240417	1.68	N	060150	500	232 억	2256502	N	N	31	N	N
6	20240430	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	0	3	0.00	373449620	57276	66.64	6520	6570	6490	8470	4570	6520	6520.18	4.85	11444	6566	6542	6506	6482	6446	6555	6495	233	1950	500	4820	10	1	46563612	3036	176.22	0.84	12	0.12	37.00	7762.00	9560	20230810	-31.80	6010	20240417	8.49	7760	-15.98	20240111	6010	8.49	20240417	9560	-31.80	20230810	6010	8.49	20240417	1.68	N	060150	500	232 억	2256502	N	N	31	N	N
7	20240430	110610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	0	3	0.00	261107500	39999	46.54	6520	6570	6490	8470	4570	6520	6527.85	4.85	6551	6566	6542	6506	6482	6446	6555	6495	233	1950	500	4820	10	1	46563612	3036	176.22	0.84	12	0.09	37.00	7762.00	9560	20230810	-31.80	6010	20240417	8.49	7760	-15.98	20240111	6010	8.49	20240417	9560	-31.80	20230810	6010	8.49	20240417	1.68	N	060150	500	232 억	2256502	N	N	31	N	N
8	20240430	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	0	3	0.00	227137310	34787	40.47	6520	6570	6490	8470	4570	6520	6529.37	4.85	5057	6566	6542	6506	6482	6446	6555	6495	233	1950	500	4820	10	1	46563612	3036	176.22	0.84	12	0.07	37.00	7762.00	9560	20230810	-31.80	6010	20240417	8.49	7760	-15.98	20240111	6010	8.49	20240417	9560	-31.80	20230810	6010	8.49	20240417	1.68	N	060150	500	232 억	2256502	N	N	31	N	N
9	20240430	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	10	2	0.15	11307250	1730	2.01	6520	6550	6520	8470	4570	6520	6535.98	4.85	1134	6566	6542	6506	6482	6446	6555	6495	233	1950	500	4820	10	1	46563612	3041	176.49	0.84	12	0.00	37.00	7762.00	9560	20230810	-31.69	6010	20240417	8.65	7760	-15.85	20240111	6010	8.65	20240417	9560	-31.69	20230810	6010	8.65	20240417	1.68	N	060150	500	232 억	2256502	N	N	31	N	N
10	20240429	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	10	2	0.15	558175920	85862	176.79	6510	6530	6470	8460	4560	6510	6500.82	4.78	1015	6570	6540	6500	6470	6430	6520	6450	233	1950	500	4810	10	1	46563612	3036	176.22	0.84	12	0.18	37.00	7762.00	9560	20230810	-31.80	6010	20240417	8.49	7760	-15.98	20240111	6010	8.49	20240417	9560	-31.80	20230810	6010	8.49	20240417	1.68	N	060150	500	232 억	2225966	N	N	31	N	N
11	20240429	150610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-10	5	-0.15	533322690	82045	168.93	6510	6530	6470	8460	4560	6510	6500.37	4.78	2164	6570	6540	6500	6470	6430	6520	6450	233	1950	500	4810	10	1	46563612	3027	175.68	0.84	12	0.18	37.00	7762.00	9560	20230810	-32.01	6010	20240417	8.15	7760	-16.24	20240111	6010	8.15	20240417	9560	-32.01	20230810	6010	8.15	20240417	1.68	N	060150	500	232 억	2225966	N	N	0	N	N
12	20240429	140548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-10	5	-0.15	451105250	69395	142.89	6510	6530	6470	8460	4560	6510	6500.54	4.78	5212	6570	6540	6500	6470	6430	6520	6450	233	1950	500	4810	10	1	46563612	3027	175.68	0.84	12	0.15	37.00	7762.00	9560	20230810	-32.01	6010	20240417	8.15	7760	-16.24	20240111	6010	8.15	20240417	9560	-32.01	20230810	6010	8.15	20240417	1.68	N	060150	500	232 억	2225966	N	N	0	N	N
13	20240429	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-20	5	-0.31	329253490	50688	104.37	6510	6520	6470	8460	4560	6510	6495.69	4.78	5331	6570	6540	6500	6470	6430	6520	6450	233	1950	500	4810	10	1	46563612	3022	175.41	0.84	12	0.11	37.00	7762.00	9560	20230810	-32.11	6010	20240417	7.99	7760	-16.37	20240111	6010	7.99	20240417	9560	-32.11	20230810	6010	7.99	20240417	1.68	N	060150	500	232 억	2225966	N	N	0	N	N
14	20240429	120609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-20	5	-0.31	258207980	39748	81.84	6510	6520	6470	8460	4560	6510	6496.13	4.78	5378	6570	6540	6500	6470	6430	6520	6450	233	1950	500	4810	10	1	46563612	3022	175.41	0.84	12	0.09	37.00	7762.00	9560	20230810	-32.11	6010	20240417	7.99	7760	-16.37	20240111	6010	7.99	20240417	9560	-32.11	20230810	6010	7.99	20240417	1.68	N	060150	500	232 억	2225966	N	N	0	N	N
15	20240429	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-20	5	-0.31	162192140	24960	51.39	6510	6520	6470	8460	4560	6510	6498.08	4.78	2001	6570	6540	6500	6470	6430	6520	6450	233	1950	500	4810	10	1	46563612	3022	175.41	0.84	12	0.05	37.00	7762.00	9560	20230810	-32.11	6010	20240417	7.99	7760	-16.37	20240111	6010	7.99	20240417	9560	-32.11	20230810	6010	7.99	20240417	1.68	N	060150	500	232 억	2225966	N	N	0	N	N
16	20240429	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-10	5	-0.15	98263820	15114	31.12	6510	6520	6470	8460	4560	6510	6501.51	4.78	1165	6570	6540	6500	6470	6430	6520	6450	233	1950	500	4810	10	1	46563612	3027	175.68	0.84	12	0.03	37.00	7762.00	9560	20230810	-32.01	6010	20240417	8.15	7760	-16.24	20240111	6010	8.15	20240417	9560	-32.01	20230810	6010	8.15	20240417	1.68	N	060150	500	232 억	2225966	N	N	0	N	N
17	20240429	090609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	0	3	0.00	11100920	1710	3.52	6510	6520	6470	8460	4560	6510	6491.77	4.78	-633	6570	6540	6500	6470	6430	6520	6450	233	1950	500	4810	10	1	46563612	3031	175.95	0.84	12	0.00	37.00	7762.00	9560	20230810	-31.90	6010	20240417	8.32	7760	-16.11	20240111	6010	8.32	20240417	9560	-31.90	20230810	6010	8.32	20240417	1.68	N	060150	500	232 억	2225966	N	N	0	N	N
18	20240426	160607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	0	3	0.00	300373630	46334	58.34	6520	6530	6460	8460	4560	6510	6482.77	4.65	-3087	6623	6566	6483	6426	6343	6595	6455	233	1950	500	4810	10	1	46563612	3031	175.95	0.84	12	0.10	37.00	7762.00	9560	20230810	-31.90	6010	20240417	8.32	7760	-16.11	20240111	6010	8.32	20240417	9560	-31.90	20230810	6010	8.32	20240417	1.64	N	060150	500	232 억	2163044	N	N	0	N	N
19	20240426	150608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-10	5	-0.15	278631150	42991	54.13	6520	6530	6460	8460	4560	6510	6481.15	4.65	-3354	6623	6566	6483	6426	6343	6595	6455	233	1950	500	4810	10	1	46563612	3027	175.68	0.84	12	0.09	37.00	7762.00	9560	20230810	-32.01	6010	20240417	8.15	7760	-16.24	20240111	6010	8.15	20240417	9560	-32.01	20230810	6010	8.15	20240417	1.64	N	060150	500	232 억	2163044	N	N	0	N	N
20	20240426	140605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-20	5	-0.31	241201260	37222	46.87	6520	6530	6460	8460	4560	6510	6480.07	4.65	-2482	6623	6566	6483	6426	6343	6595	6455	233	1950	500	4810	10	1	46563612	3022	175.41	0.84	12	0.08	37.00	7762.00	9560	20230810	-32.11	6010	20240417	7.99	7760	-16.37	20240111	6010	7.99	20240417	9560	-32.11	20230810	6010	7.99	20240417	1.64	N	060150	500	232 억	2163044	N	N	0	N	N
21	20240426	130605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-20	5	-0.31	207612320	32035	40.34	6520	6530	6460	8460	4560	6510	6480.80	4.65	-3349	6623	6566	6483	6426	6343	6595	6455	233	1950	500	4810	10	1	46563612	3022	175.41	0.84	12	0.07	37.00	7762.00	9560	20230810	-32.11	6010	20240417	7.99	7760	-16.37	20240111	6010	7.99	20240417	9560	-32.11	20230810	6010	7.99	20240417	1.64	N	060150	500	232 억	2163044	N	N	0	N	N
22	20240426	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6470	-40	5	-0.61	190960360	29467	37.10	6520	6530	6460	8460	4560	6510	6480.48	4.65	-3073	6623	6566	6483	6426	6343	6595	6455	233	1950	500	4810	10	1	46563612	3013	174.86	0.83	12	0.06	37.00	7762.00	9560	20230810	-32.32	6010	20240417	7.65	7760	-16.62	20240111	6010	7.65	20240417	9560	-32.32	20230810	6010	7.65	20240417	1.64	N	060150	500	232 억	2163044	N	N	0	N	N
23	20240426	110606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-20	5	-0.31	104430870	16084	20.25	6520	6530	6470	8460	4560	6510	6492.84	4.65	-4107	6623	6566	6483	6426	6343	6595	6455	233	1950	500	4810	10	1	46563612	3022	175.41	0.84	12	0.03	37.00	7762.00	9560	20230810	-32.11	6010	20240417	7.99	7760	-16.37	20240111	6010	7.99	20240417	9560	-32.11	20230810	6010	7.99	20240417	1.64	N	060150	500	232 억	2163044	N	N	0	N	N
24	20240426	100605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-10	5	-0.15	61409350	9446	11.89	6520	6530	6480	8460	4560	6510	6501.10	4.65	-2403	6623	6566	6483	6426	6343	6595	6455	233	1950	500	4810	10	1	46563612	3027	175.68	0.84	12	0.02	37.00	7762.00	9560	20230810	-32.01	6010	20240417	8.15	7760	-16.24	20240111	6010	8.15	20240417	9560	-32.01	20230810	6010	8.15	20240417	1.64	N	060150	500	232 억	2163044	N	N	0	N	N
25	20240426	090608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	10	2	0.15	4928950	756	0.95	6520	6530	6510	8460	4560	6510	6519.78	4.65	-393	6623	6566	6483	6426	6343	6595	6455	233	1950	500	4810	10	1	46563612	3036	176.22	0.84	12	0.00	37.00	7762.00	9560	20230810	-31.80	6010	20240417	8.49	7760	-15.98	20240111	6010	8.49	20240417	9560	-31.80	20230810	6010	8.49	20240417	1.64	N	060150	500	232 억	2163044	N	N	0	N	N
26	20240425	160601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	70	2	1.09	514239010	79377	78.37	6400	6540	6400	8370	4510	6440	6478.43	4.55	31743	6566	6502	6446	6382	6326	6475	6355	233	1930	500	4760	10	1	46563612	3031	175.95	0.84	12	0.17	37.00	7762.00	9560	20230810	-31.90	6010	20240417	8.32	7760	-16.11	20240111	6010	8.32	20240417	9560	-31.90	20230810	6010	8.32	20240417	1.66	N	060150	500	232 억	2120445	N	N	3	N	N
27	20240425	150606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	80	2	1.24	497419480	76794	75.82	6400	6540	6400	8370	4510	6440	6477.32	4.55	30406	6566	6502	6446	6382	6326	6475	6355	233	1930	500	4760	10	1	46563612	3036	176.22	0.84	12	0.16	37.00	7762.00	9560	20230810	-31.80	6010	20240417	8.49	7760	-15.98	20240111	6010	8.49	20240417	9560	-31.80	20230810	6010	8.49	20240417	1.66	N	060150	500	232 억	2120445	N	N	3	N	N
28	20240425	140603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	80	2	1.24	443785280	68573	67.70	6400	6540	6400	8370	4510	6440	6471.72	4.55	28165	6566	6502	6446	6382	6326	6475	6355	233	1930	500	4760	10	1	46563612	3036	176.22	0.84	12	0.15	37.00	7762.00	9560	20230810	-31.80	6010	20240417	8.49	7760	-15.98	20240111	6010	8.49	20240417	9560	-31.80	20230810	6010	8.49	20240417	1.66	N	060150	500	232 억	2120445	N	N	3	N	N
29	20240425	130605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	60	2	0.93	326072680	50518	49.87	6400	6510	6400	8370	4510	6440	6454.58	4.55	18561	6566	6502	6446	6382	6326	6475	6355	233	1930	500	4760	10	1	46563612	3027	175.68	0.84	12	0.11	37.00	7762.00	9560	20230810	-32.01	6010	20240417	8.15	7760	-16.24	20240111	6010	8.15	20240417	9560	-32.01	20230810	6010	8.15	20240417	1.66	N	060150	500	232 억	2120445	N	N	3	N	N
30	20240425	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	10	2	0.16	205269610	31872	31.47	6400	6470	6400	8370	4510	6440	6440.44	4.55	4699	6566	6502	6446	6382	6326	6475	6355	233	1930	500	4760	10	1	46563612	3003	174.32	0.83	12	0.07	37.00	7762.00	9560	20230810	-32.53	6010	20240417	7.32	7760	-16.88	20240111	6010	7.32	20240417	9560	-32.53	20230810	6010	7.32	20240417	1.66	N	060150	500	232 억	2120445	N	N	3	N	N
31	20240425	110603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	20	2	0.31	156926290	24382	24.07	6400	6470	6400	8370	4510	6440	6436.15	4.55	4575	6566	6502	6446	6382	6326	6475	6355	233	1930	500	4760	10	1	46563612	3008	174.59	0.83	12	0.05	37.00	7762.00	9560	20230810	-32.43	6010	20240417	7.49	7760	-16.75	20240111	6010	7.49	20240417	9560	-32.43	20230810	6010	7.49	20240417	1.66	N	060150	500	232 억	2120445	N	N	3	N	N
32	20240425	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	20	2	0.31	79764730	12402	12.24	6400	6470	6400	8370	4510	6440	6431.60	4.55	5623	6566	6502	6446	6382	6326	6475	6355	233	1930	500	4760	10	1	46563612	3008	174.59	0.83	12	0.03	37.00	7762.00	9560	20230810	-32.43	6010	20240417	7.49	7760	-16.75	20240111	6010	7.49	20240417	9560	-32.43	20230810	6010	7.49	20240417	1.66	N	060150	500	232 억	2120445	N	N	3	N	N
33	20240425	090605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	-10	5	-0.16	5498480	858	0.85	6400	6430	6400	8370	4510	6440	6408.48	4.55	-148	6566	6502	6446	6382	6326	6475	6355	233	1930	500	4760	10	1	46563612	2994	173.78	0.83	12	0.00	37.00	7762.00	9560	20230810	-32.74	6010	20240417	6.99	7760	-17.14	20240111	6010	6.99	20240417	9560	-32.74	20230810	6010	6.99	20240417	1.66	N	060150	500	232 억	2120445	N	N	3	N	N
34	20240424	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	10	2	0.16	606146430	94035	153.22	6510	6510	6390	8350	4510	6430	6445.97	4.55	-22180	6556	6492	6396	6332	6236	6525	6365	233	1920	500	4750	10	1	46563612	2999	174.05	0.83	12	0.20	37.00	7762.00	9560	20230810	-32.64	6010	20240417	7.15	7760	-17.01	20240111	6010	7.15	20240417	9560	-32.64	20230810	6010	7.15	20240417	1.67	N	060150	500	232 억	2119870	N	N	3	N	N
35	20240424	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	-10	5	-0.16	592632640	91933	149.80	6510	6510	6390	8350	4510	6430	6446.35	4.55	-22472	6556	6492	6396	6332	6236	6525	6365	233	1920	500	4750	10	1	46563612	2989	173.51	0.83	12	0.20	37.00	7762.00	9560	20230810	-32.85	6010	20240417	6.82	7760	-17.27	20240111	6010	6.82	20240417	9560	-32.85	20230810	6010	6.82	20240417	1.67	N	060150	500	232 억	2119870	N	N	7	N	N
36	20240424	140600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	20	2	0.31	530705470	82305	134.11	6510	6510	6390	8350	4510	6430	6448.03	4.55	-27266	6556	6492	6396	6332	6236	6525	6365	233	1920	500	4750	10	1	46563612	3003	174.32	0.83	12	0.18	37.00	7762.00	9560	20230810	-32.53	6010	20240417	7.32	7760	-16.88	20240111	6010	7.32	20240417	9560	-32.53	20230810	6010	7.32	20240417	1.67	N	060150	500	232 억	2119870	N	N	7	N	N
37	20240424	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	30	2	0.47	426315300	66135	107.76	6510	6510	6390	8350	4510	6430	6446.14	4.55	-27452	6556	6492	6396	6332	6236	6525	6365	233	1920	500	4750	10	1	46563612	3008	174.59	0.83	12	0.14	37.00	7762.00	9560	20230810	-32.43	6010	20240417	7.49	7760	-16.75	20240111	6010	7.49	20240417	9560	-32.43	20230810	6010	7.49	20240417	1.67	N	060150	500	232 억	2119870	N	N	7	N	N
38	20240424	120602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	20	2	0.31	388202380	60226	98.13	6510	6510	6390	8350	4510	6430	6445.76	4.55	-28522	6556	6492	6396	6332	6236	6525	6365	233	1920	500	4750	10	1	46563612	3003	174.32	0.83	12	0.13	37.00	7762.00	9560	20230810	-32.53	6010	20240417	7.32	7760	-16.88	20240111	6010	7.32	20240417	9560	-32.53	20230810	6010	7.32	20240417	1.67	N	060150	500	232 억	2119870	N	N	7	N	N
39	20240424	110600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	-20	5	-0.31	286726920	44396	72.34	6510	6510	6410	8350	4510	6430	6458.40	4.55	-24367	6556	6492	6396	6332	6236	6525	6365	233	1920	500	4750	10	1	46563612	2985	173.24	0.83	12	0.10	37.00	7762.00	9560	20230810	-32.95	6010	20240417	6.66	7760	-17.40	20240111	6010	6.66	20240417	9560	-32.95	20230810	6010	6.66	20240417	1.67	N	060150	500	232 억	2119870	N	N	7	N	N
40	20240424	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	60	2	0.93	128995740	19910	32.44	6510	6510	6440	8350	4510	6430	6478.94	4.55	-4302	6556	6492	6396	6332	6236	6525	6365	233	1920	500	4750	10	1	46563612	3022	175.41	0.84	12	0.04	37.00	7762.00	9560	20230810	-32.11	6010	20240417	7.99	7760	-16.37	20240111	6010	7.99	20240417	9560	-32.11	20230810	6010	7.99	20240417	1.67	N	060150	500	232 억	2119870	N	N	7	N	N
41	20240424	090602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6480	50	2	0.78	11952190	1842	3.00	6510	6510	6460	8350	4510	6430	6488.70	4.55	-935	6556	6492	6396	6332	6236	6525	6365	233	1920	500	4750	10	1	46563612	3017	175.14	0.83	12	0.00	37.00	7762.00	9560	20230810	-32.22	6010	20240417	7.82	7760	-16.49	20240111	6010	7.82	20240417	9560	-32.22	20230810	6010	7.82	20240417	1.67	N	060150	500	232 억	2119870	N	N	7	N	N
42	20240423	160538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	50	2	0.78	387213200	60440	133.64	6300	6460	6300	8290	4470	6380	6406.57	4.54	6172	6526	6452	6306	6232	6086	6490	6270	233	1910	500	4720	10	1	46563612	2994	173.78	0.83	12	0.13	37.00	7762.00	9560	20230810	-32.74	6010	20240417	6.99	7760	-17.14	20240111	6010	6.99	20240417	9560	-32.74	20230810	6010	6.99	20240417	1.68	N	060150	500	232 억	2113685	N	N	7	N	N
43	20240423	150559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	50	2	0.78	362942530	56666	125.29	6300	6460	6300	8290	4470	6380	6404.94	4.54	5969	6526	6452	6306	6232	6086	6490	6270	233	1910	500	4720	10	1	46563612	2994	173.78	0.83	12	0.12	37.00	7762.00	9560	20230810	-32.74	6010	20240417	6.99	7760	-17.14	20240111	6010	6.99	20240417	9560	-32.74	20230810	6010	6.99	20240417	1.68	N	060150	500	232 억	2113685	N	N	20	N	N
44	20240423	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	60	2	0.94	330861590	51684	114.28	6300	6460	6300	8290	4470	6380	6401.63	4.54	5773	6526	6452	6306	6232	6086	6490	6270	233	1910	500	4720	10	1	46563612	2999	174.05	0.83	12	0.11	37.00	7762.00	9560	20230810	-32.64	6010	20240417	7.15	7760	-17.01	20240111	6010	7.15	20240417	9560	-32.64	20230810	6010	7.15	20240417	1.68	N	060150	500	232 억	2113685	N	N	20	N	N
45	20240423	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	60	2	0.94	303540310	47441	104.90	6300	6460	6300	8290	4470	6380	6398.27	4.54	5278	6526	6452	6306	6232	6086	6490	6270	233	1910	500	4720	10	1	46563612	2999	174.05	0.83	12	0.10	37.00	7762.00	9560	20230810	-32.64	6010	20240417	7.15	7760	-17.01	20240111	6010	7.15	20240417	9560	-32.64	20230810	6010	7.15	20240417	1.68	N	060150	500	232 억	2113685	N	N	20	N	N
46	20240423	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	60	2	0.94	287122850	44889	99.25	6300	6460	6300	8290	4470	6380	6396.29	4.54	5077	6526	6452	6306	6232	6086	6490	6270	233	1910	500	4720	10	1	46563612	2999	174.05	0.83	12	0.10	37.00	7762.00	9560	20230810	-32.64	6010	20240417	7.15	7760	-17.01	20240111	6010	7.15	20240417	9560	-32.64	20230810	6010	7.15	20240417	1.68	N	060150	500	232 억	2113685	N	N	20	N	N
47	20240423	110559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	60	2	0.94	254676850	39848	88.11	6300	6460	6300	8290	4470	6380	6391.21	4.54	4798	6526	6452	6306	6232	6086	6490	6270	233	1910	500	4720	10	1	46563612	2999	174.05	0.83	12	0.09	37.00	7762.00	9560	20230810	-32.64	6010	20240417	7.15	7760	-17.01	20240111	6010	7.15	20240417	9560	-32.64	20230810	6010	7.15	20240417	1.68	N	060150	500	232 억	2113685	N	N	20	N	N
48	20240423	100558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	30	2	0.47	196144720	30762	68.02	6300	6440	6300	8290	4470	6380	6376.20	4.54	4369	6526	6452	6306	6232	6086	6490	6270	233	1910	500	4720	10	1	46563612	2985	173.24	0.83	12	0.07	37.00	7762.00	9560	20230810	-32.95	6010	20240417	6.66	7760	-17.40	20240111	6010	6.66	20240417	9560	-32.95	20230810	6010	6.66	20240417	1.68	N	060150	500	232 억	2113685	N	N	20	N	N
49	20240423	090558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	40	2	0.63	67422170	10666	23.58	6300	6430	6300	8290	4470	6380	6321.22	4.54	2427	6526	6452	6306	6232	6086	6490	6270	233	1910	500	4720	10	1	46563612	2989	173.51	0.83	12	0.02	37.00	7762.00	9560	20230810	-32.85	6010	20240417	6.82	7760	-17.27	20240111	6010	6.82	20240417	9560	-32.85	20230810	6010	6.82	20240417	1.68	N	060150	500	232 억	2113685	N	N	20	N	N
50	20240422	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	160	2	2.57	282718390	44752	78.23	6220	6380	6160	8080	4360	6220	6317.29	4.51	8790	6333	6276	6203	6146	6073	6305	6175	233	1860	500	4600	10	1	46563612	2971	172.43	0.82	12	0.10	37.00	7762.00	9560	20230810	-33.26	6010	20240417	6.16	7760	-17.78	20240111	6010	6.16	20240417	9560	-33.26	20230810	6010	6.16	20240417	1.70	N	060150	500	232 억	2099661	N	N	20	N	N
51	20240422	150556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	160	2	2.57	266513580	42211	73.79	6220	6380	6160	8080	4360	6220	6313.84	4.51	7111	6333	6276	6203	6146	6073	6305	6175	233	1860	500	4600	10	1	46563612	2971	172.43	0.82	12	0.09	37.00	7762.00	9560	20230810	-33.26	6010	20240417	6.16	7760	-17.78	20240111	6010	6.16	20240417	9560	-33.26	20230810	6010	6.16	20240417	1.70	N	060150	500	232 억	2099661	N	N	30	N	N
52	20240422	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	130	2	2.09	194209800	30855	53.94	6220	6350	6160	8080	4360	6220	6294.27	4.51	3828	6333	6276	6203	6146	6073	6305	6175	233	1860	500	4600	10	1	46563612	2957	171.62	0.82	12	0.07	37.00	7762.00	9560	20230810	-33.58	6010	20240417	5.66	7760	-18.17	20240111	6010	5.66	20240417	9560	-33.58	20230810	6010	5.66	20240417	1.70	N	060150	500	232 억	2099661	N	N	30	N	N
53	20240422	130554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	100	2	1.61	147544450	23483	41.05	6220	6330	6160	8080	4360	6220	6283.03	4.51	681	6333	6276	6203	6146	6073	6305	6175	233	1860	500	4600	10	1	46563612	2943	170.81	0.81	12	0.05	37.00	7762.00	9560	20230810	-33.89	6010	20240417	5.16	7760	-18.56	20240111	6010	5.16	20240417	9560	-33.89	20230810	6010	5.16	20240417	1.70	N	060150	500	232 억	2099661	N	N	30	N	N
54	20240422	120554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	90	2	1.45	123101930	19613	34.28	6220	6320	6160	8080	4360	6220	6276.55	4.51	23	6333	6276	6203	6146	6073	6305	6175	233	1860	500	4600	10	1	46563612	2938	170.54	0.81	12	0.04	37.00	7762.00	9560	20230810	-34.00	6010	20240417	4.99	7760	-18.69	20240111	6010	4.99	20240417	9560	-34.00	20230810	6010	4.99	20240417	1.70	N	060150	500	232 억	2099661	N	N	30	N	N
55	20240422	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	70	2	1.13	100143720	15970	27.92	6220	6320	6160	8080	4360	6220	6270.74	4.51	81	6333	6276	6203	6146	6073	6305	6175	233	1860	500	4600	10	1	46563612	2929	170.00	0.81	12	0.03	37.00	7762.00	9560	20230810	-34.21	6010	20240417	4.66	7760	-18.94	20240111	6010	4.66	20240417	9560	-34.21	20230810	6010	4.66	20240417	1.70	N	060150	500	232 억	2099661	N	N	30	N	N
56	20240422	100555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	60	2	0.96	76223640	12167	21.27	6220	6320	6160	8080	4360	6220	6264.79	4.51	-507	6333	6276	6203	6146	6073	6305	6175	233	1860	500	4600	10	1	46563612	2924	169.73	0.81	12	0.03	37.00	7762.00	9560	20230810	-34.31	6010	20240417	4.49	7760	-19.07	20240111	6010	4.49	20240417	9560	-34.31	20230810	6010	4.49	20240417	1.70	N	060150	500	232 억	2099661	N	N	30	N	N
57	20240422	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	10	2	0.16	14778210	2384	4.17	6220	6230	6160	8080	4360	6220	6198.91	4.51	865	6333	6276	6203	6146	6073	6305	6175	233	1860	500	4600	10	1	46563612	2901	168.38	0.80	12	0.01	37.00	7762.00	9560	20230810	-34.83	6010	20240417	3.66	7760	-19.72	20240111	6010	3.66	20240417	9560	-34.83	20230810	6010	3.66	20240417	1.70	N	060150	500	232 억	2099661	N	N	30	N	N
58	20240419	160530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	-10	5	-0.16	354003680	57109	137.08	6170	6260	6130	8090	4370	6230	6198.73	4.47	6000	6343	6286	6173	6116	6003	6315	6145	233	1860	500	4610	10	1	46563612	2896	168.11	0.80	12	0.12	37.00	7762.00	9560	20230810	-34.94	6010	20240417	3.49	7760	-19.85	20240111	6010	3.49	20240417	9560	-34.94	20230810	6010	3.49	20240417	1.69	N	060150	500	232 억	2081462	N	N	30	N	N
59	20240419	150534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	10	2	0.16	334327560	53948	129.49	6170	6260	6130	8090	4370	6230	6197.22	4.47	4980	6343	6286	6173	6116	6003	6315	6145	233	1860	500	4610	10	1	46563612	2906	168.65	0.80	12	0.12	37.00	7762.00	9560	20230810	-34.73	6010	20240417	3.83	7760	-19.59	20240111	6010	3.83	20240417	9560	-34.73	20230810	6010	3.83	20240417	1.69	N	060150	500	232 억	2081462	N	N	30	N	N
60	20240419	140529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	0	3	0.00	310103890	50058	120.15	6170	6260	6130	8090	4370	6230	6194.89	4.47	4012	6343	6286	6173	6116	6003	6315	6145	233	1860	500	4610	10	1	46563612	2901	168.38	0.80	12	0.11	37.00	7762.00	9560	20230810	-34.83	6010	20240417	3.66	7760	-19.72	20240111	6010	3.66	20240417	9560	-34.83	20230810	6010	3.66	20240417	1.69	N	060150	500	232 억	2081462	N	N	30	N	N
61	20240419	130531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	0	3	0.00	275001790	44422	106.62	6170	6260	6130	8090	4370	6230	6190.67	4.47	1633	6343	6286	6173	6116	6003	6315	6145	233	1860	500	4610	10	1	46563612	2901	168.38	0.80	12	0.10	37.00	7762.00	9560	20230810	-34.83	6010	20240417	3.66	7760	-19.72	20240111	6010	3.66	20240417	9560	-34.83	20230810	6010	3.66	20240417	1.69	N	060150	500	232 억	2081462	N	N	30	N	N
62	20240419	120528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6150	-80	5	-1.28	258265690	41713	100.12	6170	6260	6130	8090	4370	6230	6191.49	4.47	465	6343	6286	6173	6116	6003	6315	6145	233	1860	500	4610	10	1	46563612	2864	166.22	0.79	12	0.09	37.00	7762.00	9560	20230810	-35.67	6010	20240417	2.33	7760	-20.75	20240111	6010	2.33	20240417	9560	-35.67	20230810	6010	2.33	20240417	1.69	N	060150	500	232 억	2081462	N	N	30	N	N
63	20240419	110533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-50	5	-0.80	170631430	27479	65.96	6170	6260	6170	8090	4370	6230	6209.52	4.47	-2431	6343	6286	6173	6116	6003	6315	6145	233	1860	500	4610	10	1	46563612	2878	167.03	0.80	12	0.06	37.00	7762.00	9560	20230810	-35.36	6010	20240417	2.83	7760	-20.36	20240111	6010	2.83	20240417	9560	-35.36	20230810	6010	2.83	20240417	1.69	N	060150	500	232 억	2081462	N	N	30	N	N
64	20240419	100532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6250	20	2	0.32	65760330	10573	25.38	6170	6260	6170	8090	4370	6230	6219.65	4.47	1361	6343	6286	6173	6116	6003	6315	6145	233	1860	500	4610	10	1	46563612	2910	168.92	0.81	12	0.02	37.00	7762.00	9560	20230810	-34.62	6010	20240417	3.99	7760	-19.46	20240111	6010	3.99	20240417	9560	-34.62	20230810	6010	3.99	20240417	1.69	N	060150	500	232 억	2081462	N	N	30	N	N
65	20240419	090528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	0	3	0.00	15682270	2541	6.10	6170	6230	6170	8090	4370	6230	6171.69	4.47	401	6343	6286	6173	6116	6003	6315	6145	233	1860	500	4610	10	1	46563612	2901	168.38	0.80	12	0.01	37.00	7762.00	9560	20230810	-34.83	6010	20240417	3.66	7760	-19.72	20240111	6010	3.66	20240417	9560	-34.83	20230810	6010	3.66	20240417	1.69	N	060150	500	232 억	2081462	N	N	30	N	N
66	20240418	160527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	140	2	2.30	257759740	41570	76.74	6060	6230	6060	7910	4270	6090	6200.59	4.43	16733	6263	6176	6093	6006	5923	6220	6050	233	1820	500	4500	10	1	46563612	2901	168.38	0.80	12	0.09	37.00	7762.00	9560	20230810	-34.83	6010	20240417	3.66	7760	-19.72	20240111	6010	3.66	20240417	9560	-34.83	20230810	6010	3.66	20240417	1.66	N	060150	500	232 억	2064776	N	N	30	N	N
67	20240418	150528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	130	2	2.13	237228610	38264	70.64	6060	6230	6060	7910	4270	6090	6199.79	4.43	15677	6263	6176	6093	6006	5923	6220	6050	233	1820	500	4500	10	1	46563612	2896	168.11	0.80	12	0.08	37.00	7762.00	9560	20230810	-34.94	6010	20240417	3.49	7760	-19.85	20240111	6010	3.49	20240417	9560	-34.94	20230810	6010	3.49	20240417	1.66	N	060150	500	232 억	2064776	N	N	31	N	N
68	20240418	140532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	130	2	2.13	196824840	31762	58.64	6060	6230	6060	7910	4270	6090	6196.87	4.43	12575	6263	6176	6093	6006	5923	6220	6050	233	1820	500	4500	10	1	46563612	2896	168.11	0.80	12	0.07	37.00	7762.00	9560	20230810	-34.94	6010	20240417	3.49	7760	-19.85	20240111	6010	3.49	20240417	9560	-34.94	20230810	6010	3.49	20240417	1.66	N	060150	500	232 억	2064776	N	N	31	N	N
69	20240418	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	110	2	1.81	159681670	25784	47.60	6060	6230	6060	7910	4270	6090	6193.05	4.43	9325	6263	6176	6093	6006	5923	6220	6050	233	1820	500	4500	10	1	46563612	2887	167.57	0.80	12	0.06	37.00	7762.00	9560	20230810	-35.15	6010	20240417	3.16	7760	-20.10	20240111	6010	3.16	20240417	9560	-35.15	20230810	6010	3.16	20240417	1.66	N	060150	500	232 억	2064776	N	N	31	N	N
70	20240418	120528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	130	2	2.13	136218410	22007	40.63	6060	6230	6060	7910	4270	6090	6189.78	4.43	7628	6263	6176	6093	6006	5923	6220	6050	233	1820	500	4500	10	1	46563612	2896	168.11	0.80	12	0.05	37.00	7762.00	9560	20230810	-34.94	6010	20240417	3.49	7760	-19.85	20240111	6010	3.49	20240417	9560	-34.94	20230810	6010	3.49	20240417	1.66	N	060150	500	232 억	2064776	N	N	31	N	N
71	20240418	110529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	130	2	2.13	113354060	18326	33.83	6060	6230	6060	7910	4270	6090	6185.42	4.43	6194	6263	6176	6093	6006	5923	6220	6050	233	1820	500	4500	10	1	46563612	2896	168.11	0.80	12	0.04	37.00	7762.00	9560	20230810	-34.94	6010	20240417	3.49	7760	-19.85	20240111	6010	3.49	20240417	9560	-34.94	20230810	6010	3.49	20240417	1.66	N	060150	500	232 억	2064776	N	N	31	N	N
72	20240418	100530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6220	130	2	2.13	89807960	14538	26.84	6060	6230	6060	7910	4270	6090	6177.46	4.43	4819	6263	6176	6093	6006	5923	6220	6050	233	1820	500	4500	10	1	46563612	2896	168.11	0.80	12	0.03	37.00	7762.00	9560	20230810	-34.94	6010	20240417	3.49	7760	-19.85	20240111	6010	3.49	20240417	9560	-34.94	20230810	6010	3.49	20240417	1.66	N	060150	500	232 억	2064776	N	N	31	N	N
73	20240418	090528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6130	40	2	0.66	6590230	1083	2.00	6060	6140	6060	7910	4270	6090	6085.16	4.43	327	6263	6176	6093	6006	5923	6220	6050	233	1820	500	4500	10	1	46563612	2854	165.68	0.79	12	0.00	37.00	7762.00	9560	20230810	-35.88	6010	20240417	2.00	7760	-21.01	20240111	6010	2.00	20240417	9560	-35.88	20230810	6010	2.00	20240417	1.66	N	060150	500	232 억	2064776	N	N	31	N	N
74	20240417	160523	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6090	30	2	0.50	329597250	54088	51.88	6010	6180	6010	7870	4250	6060	6093.72	4.40	13511	6280	6170	6100	5990	5920	6135	5955	233	1810	500	4480	10	1	46563612	2836	164.59	0.78	12	0.12	37.00	7762.00	9560	20230810	-36.30	6010	20240417	1.33	7760	-21.52	20240111	6010	1.33	20240417	9560	-36.30	20230810	6010	1.33	20240417	1.65	N	060150	500	232 억	2049392	N	N	31	N	N
75	20240417	150532	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6130	70	2	1.16	314694670	51642	49.53	6010	6180	6010	7870	4250	6060	6093.77	4.40	12426	6280	6170	6100	5990	5920	6135	5955	233	1810	500	4480	10	1	46563612	2854	165.68	0.79	12	0.11	37.00	7762.00	9560	20230810	-35.88	6010	20240417	2.00	7760	-21.01	20240111	6010	2.00	20240417	9560	-35.88	20230810	6010	2.00	20240417	1.65	N	060150	500	232 억	2049392	N	N	35	N	N
76	20240417	140528	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6100	40	2	0.66	192133580	31638	30.35	6010	6110	6010	7870	4250	6060	6072.87	4.40	4740	6280	6170	6100	5990	5920	6135	5955	233	1810	500	4480	10	1	46563612	2840	164.86	0.79	12	0.07	37.00	7762.00	9560	20230810	-36.19	6010	20240417	1.50	7760	-21.39	20240111	6010	1.50	20240417	9560	-36.19	20230810	6010	1.50	20240417	1.65	N	060150	500	232 억	2049392	N	N	35	N	N
77	20240417	130531	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6090	30	2	0.50	133561230	22014	21.12	6010	6110	6010	7870	4250	6060	6067.10	4.40	2936	6280	6170	6100	5990	5920	6135	5955	233	1810	500	4480	10	1	46563612	2836	164.59	0.78	12	0.05	37.00	7762.00	9560	20230810	-36.30	6010	20240417	1.33	7760	-21.52	20240111	6010	1.33	20240417	9560	-36.30	20230810	6010	1.33	20240417	1.65	N	060150	500	232 억	2049392	N	N	35	N	N
78	20240417	120530	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6090	30	2	0.50	123827430	20414	19.58	6010	6110	6010	7870	4250	6060	6065.81	4.40	3231	6280	6170	6100	5990	5920	6135	5955	233	1810	500	4480	10	1	46563612	2836	164.59	0.78	12	0.04	37.00	7762.00	9560	20230810	-36.30	6010	20240417	1.33	7760	-21.52	20240111	6010	1.33	20240417	9560	-36.30	20230810	6010	1.33	20240417	1.65	N	060150	500	232 억	2049392	N	N	35	N	N
79	20240417	110532	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6080	20	2	0.33	109152020	18001	17.27	6010	6110	6010	7870	4250	6060	6063.66	4.40	3200	6280	6170	6100	5990	5920	6135	5955	233	1810	500	4480	10	1	46563612	2831	164.32	0.78	12	0.04	37.00	7762.00	9560	20230810	-36.40	6010	20240417	1.16	7760	-21.65	20240111	6010	1.16	20240417	9560	-36.40	20230810	6010	1.16	20240417	1.65	N	060150	500	232 억	2049392	N	N	35	N	N
80	20240417	100528	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6100	40	2	0.66	89816420	14817	14.21	6010	6110	6010	7870	4250	6060	6061.71	4.40	3935	6280	6170	6100	5990	5920	6135	5955	233	1810	500	4480	10	1	46563612	2840	164.86	0.79	12	0.03	37.00	7762.00	9560	20230810	-36.19	6010	20240417	1.50	7760	-21.39	20240111	6010	1.50	20240417	9560	-36.19	20230810	6010	1.50	20240417	1.65	N	060150	500	232 억	2049392	N	N	35	N	N
81	20240417	090525	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6070	10	2	0.17	40652580	6744	6.47	6010	6100	6010	7870	4250	6060	6027.96	4.40	3397	6280	6170	6100	5990	5920	6135	5955	233	1810	500	4480	10	1	46563612	2826	164.05	0.78	12	0.01	37.00	7762.00	9560	20230810	-36.51	6010	20240417	1.00	7760	-21.78	20240111	6010	1.00	20240417	9560	-36.51	20230810	6010	1.00	20240417	1.65	N	060150	500	232 억	2049392	N	N	35	N	N
82	20240416	160529	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6060	-150	5	-2.42	629943440	103776	115.46	6210	6210	6030	8070	4350	6210	6070.24	4.40	-2951	6343	6276	6183	6116	6023	6310	6150	233	1860	500	4590	10	1	46563612	2822	163.78	0.78	12	0.22	37.00	7762.00	9560	20230810	-36.61	6030	20240416	0.50	7760	-21.91	20240111	6030	0.50	20240416	9560	-36.61	20230810	6030	0.50	20240416	1.66	N	060150	500	232 억	2047818	N	N	35	N	N
83	20240416	150526	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6050	-160	5	-2.58	598714640	98622	109.72	6210	6210	6030	8070	4350	6210	6070.80	4.40	-2035	6343	6276	6183	6116	6023	6310	6150	233	1860	500	4590	10	1	46563612	2817	163.51	0.78	12	0.21	37.00	7762.00	9560	20230810	-36.72	6030	20240416	0.33	7760	-22.04	20240111	6030	0.33	20240416	9560	-36.72	20230810	6030	0.33	20240416	1.66	N	060150	500	232 억	2047818	N	N	5	N	N
84	20240416	140526	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6060	-150	5	-2.42	552727630	91017	101.26	6210	6210	6030	8070	4350	6210	6072.80	4.40	-836	6343	6276	6183	6116	6023	6310	6150	233	1860	500	4590	10	1	46563612	2822	163.78	0.78	12	0.20	37.00	7762.00	9560	20230810	-36.61	6030	20240416	0.50	7760	-21.91	20240111	6030	0.50	20240416	9560	-36.61	20230810	6030	0.50	20240416	1.66	N	060150	500	232 억	2047818	N	N	5	N	N
85	20240416	130527	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6070	-140	5	-2.25	502911640	82782	92.10	6210	6210	6030	8070	4350	6210	6075.13	4.40	-1025	6343	6276	6183	6116	6023	6310	6150	233	1860	500	4590	10	1	46563612	2826	164.05	0.78	12	0.18	37.00	7762.00	9560	20230810	-36.51	6030	20240416	0.66	7760	-21.78	20240111	6030	0.66	20240416	9560	-36.51	20230810	6030	0.66	20240416	1.66	N	060150	500	232 억	2047818	N	N	5	N	N
86	20240416	120530	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6060	-150	5	-2.42	463082970	76205	84.78	6210	6210	6030	8070	4350	6210	6076.81	4.40	-1094	6343	6276	6183	6116	6023	6310	6150	233	1860	500	4590	10	1	46563612	2822	163.78	0.78	12	0.16	37.00	7762.00	9560	20230810	-36.61	6030	20240416	0.50	7760	-21.91	20240111	6030	0.50	20240416	9560	-36.61	20230810	6030	0.50	20240416	1.66	N	060150	500	232 억	2047818	N	N	5	N	N
87	20240416	110527	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6070	-140	5	-2.25	361420960	59399	66.08	6210	6210	6040	8070	4350	6210	6084.63	4.40	-336	6343	6276	6183	6116	6023	6310	6150	233	1860	500	4590	10	1	46563612	2826	164.05	0.78	12	0.13	37.00	7762.00	9560	20230810	-36.51	6040	20240416	0.50	7760	-21.78	20240111	6040	0.50	20240416	9560	-36.51	20230810	6040	0.50	20240416	1.66	N	060150	500	232 억	2047818	N	N	5	N	N
88	20240416	100521	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6100	-110	5	-1.77	186984900	30606	34.05	6210	6210	6070	8070	4350	6210	6109.42	4.40	-90	6343	6276	6183	6116	6023	6310	6150	233	1860	500	4590	10	1	46563612	2840	164.86	0.79	12	0.07	37.00	7762.00	9560	20230810	-36.19	6070	20240416	0.49	7760	-21.39	20240111	6070	0.49	20240416	9560	-36.19	20230810	6070	0.49	20240416	1.66	N	060150	500	232 억	2047818	N	N	5	N	N
89	20240416	090521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6170	-40	5	-0.64	14598730	2357	2.62	6210	6210	6160	8070	4350	6210	6193.78	4.40	-620	6343	6276	6183	6116	6023	6310	6150	233	1860	500	4590	10	1	46563612	2873	166.76	0.79	12	0.01	37.00	7762.00	9560	20230810	-35.46	6090	20240415	1.31	7760	-20.49	20240111	6090	1.31	20240415	9560	-35.46	20230810	6090	1.31	20240415	1.66	N	060150	500	232 억	2047818	N	N	5	N	N
90	20240415	160520	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6210	-40	5	-0.64	549823770	89529	61.09	6160	6250	6090	8120	4380	6250	6141.26	4.24	24762	6450	6350	6290	6190	6130	6320	6160	233	1870	500	4620	10	1	46563612	2892	167.84	0.80	12	0.19	37.00	7762.00	9560	20230810	-35.04	6090	20240415	1.97	7760	-19.97	20240111	6090	1.97	20240415	9560	-35.04	20230810	6090	1.97	20240415	1.64	N	060150	500	232 억	1976569	N	N	5	N	N
91	20240415	150524	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6220	-30	5	-0.48	513788210	83745	57.15	6160	6220	6090	8120	4380	6250	6135.15	4.24	24530	6450	6350	6290	6190	6130	6320	6160	233	1870	500	4620	10	1	46563612	2896	168.11	0.80	12	0.18	37.00	7762.00	9560	20230810	-34.94	6090	20240415	2.13	7760	-19.85	20240111	6090	2.13	20240415	9560	-34.94	20230810	6090	2.13	20240415	1.64	N	060150	500	232 억	1976569	N	N	4	N	N
92	20240415	140518	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6160	-90	5	-1.44	463959410	75674	51.64	6160	6200	6090	8120	4380	6250	6131.03	4.24	24299	6450	6350	6290	6190	6130	6320	6160	233	1870	500	4620	10	1	46563612	2868	166.49	0.79	12	0.16	37.00	7762.00	9560	20230810	-35.56	6090	20240415	1.15	7760	-20.62	20240111	6090	1.15	20240415	9560	-35.56	20230810	6090	1.15	20240415	1.64	N	060150	500	232 억	1976569	N	N	4	N	N
93	20240415	130514	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6140	-110	5	-1.76	373252030	60915	41.57	6160	6200	6090	8120	4380	6250	6127.42	4.24	14389	6450	6350	6290	6190	6130	6320	6160	233	1870	500	4620	10	1	46563612	2859	165.95	0.79	12	0.13	37.00	7762.00	9560	20230810	-35.77	6090	20240415	0.82	7760	-20.88	20240111	6090	0.82	20240415	9560	-35.77	20230810	6090	0.82	20240415	1.64	N	060150	500	232 억	1976569	N	N	4	N	N
94	20240415	120521	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6130	-120	5	-1.92	304139260	49643	33.88	6160	6200	6090	8120	4380	6250	6126.53	4.24	6409	6450	6350	6290	6190	6130	6320	6160	233	1870	500	4620	10	1	46563612	2854	165.68	0.79	12	0.11	37.00	7762.00	9560	20230810	-35.88	6090	20240415	0.66	7760	-21.01	20240111	6090	0.66	20240415	9560	-35.88	20230810	6090	0.66	20240415	1.64	N	060150	500	232 억	1976569	N	N	4	N	N
95	20240415	110521	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6150	-100	5	-1.60	259334920	42330	28.89	6160	6200	6090	8120	4380	6250	6126.50	4.24	4964	6450	6350	6290	6190	6130	6320	6160	233	1870	500	4620	10	1	46563612	2864	166.22	0.79	12	0.09	37.00	7762.00	9560	20230810	-35.67	6090	20240415	0.99	7760	-20.75	20240111	6090	0.99	20240415	9560	-35.67	20230810	6090	0.99	20240415	1.64	N	060150	500	232 억	1976569	N	N	4	N	N
96	20240415	100520	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6150	-100	5	-1.60	120013400	19538	13.33	6160	6200	6110	8120	4380	6250	6142.56	4.24	545	6450	6350	6290	6190	6130	6320	6160	233	1870	500	4620	10	1	46563612	2864	166.22	0.79	12	0.04	37.00	7762.00	9560	20230810	-35.67	6110	20240415	0.65	7760	-20.75	20240111	6110	0.65	20240415	9560	-35.67	20230810	6110	0.65	20240415	1.64	N	060150	500	232 억	1976569	N	N	4	N	N
97	20240415	090522	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6180	-70	5	-1.12	13861710	2248	1.53	6160	6200	6160	8120	4380	6250	6166.24	4.24	-274	6450	6350	6290	6190	6130	6320	6160	233	1870	500	4620	10	1	46563612	2878	167.03	0.80	12	0.00	37.00	7762.00	9560	20230810	-35.36	6160	20240415	0.32	7760	-20.36	20240111	6160	0.32	20240415	9560	-35.36	20230810	6160	0.32	20240415	1.64	N	060150	500	232 억	1976569	N	N	4	N	N
98	20240412	160519	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6250	-130	5	-2.04	918119010	146062	131.35	6380	6390	6230	8290	4470	6380	6285.95	4.29	-11901	6493	6436	6363	6306	6233	6465	6335	233	1910	500	4720	10	1	46563612	2910	168.92	0.81	12	0.31	37.00	7762.00	9560	20230810	-34.62	6230	20240412	0.32	7760	-19.46	20240111	6230	0.32	20240412	9560	-34.62	20230810	6230	0.32	20240412	1.61	N	060150	500	232 억	1995475	N	N	4	N	N
99	20240412	150520	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6250	-130	5	-2.04	883587260	140535	126.38	6380	6390	6230	8290	4470	6380	6287.31	4.29	-10871	6493	6436	6363	6306	6233	6465	6335	233	1910	500	4720	10	1	46563612	2910	168.92	0.81	12	0.30	37.00	7762.00	9560	20230810	-34.62	6230	20240412	0.32	7760	-19.46	20240111	6230	0.32	20240412	9560	-34.62	20230810	6230	0.32	20240412	1.61	N	060150	500	232 억	1995475	N	N	8	N	N
100	20240412	140519	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6270	-110	5	-1.72	742293540	117931	106.05	6380	6390	6260	8290	4470	6380	6294.30	4.29	-10382	6493	6436	6363	6306	6233	6465	6335	233	1910	500	4720	10	1	46563612	2920	169.46	0.81	12	0.25	37.00	7762.00	9560	20230810	-34.41	6260	20240412	0.16	7760	-19.20	20240111	6260	0.16	20240412	9560	-34.41	20230810	6260	0.16	20240412	1.61	N	060150	500	232 억	1995475	N	N	8	N	N
101	20240412	130515	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6260	-120	5	-1.88	668504950	106159	95.47	6380	6390	6260	8290	4470	6380	6297.20	4.29	-9668	6493	6436	6363	6306	6233	6465	6335	233	1910	500	4720	10	1	46563612	2915	169.19	0.81	12	0.23	37.00	7762.00	9560	20230810	-34.52	6260	20240412	0.00	7760	-19.33	20240111	6260	0.00	20240412	9560	-34.52	20230810	6260	0.00	20240412	1.61	N	060150	500	232 억	1995475	N	N	8	N	N
102	20240412	120519	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6280	-100	5	-1.57	566725880	89933	80.87	6380	6390	6280	8290	4470	6380	6301.65	4.29	-8121	6493	6436	6363	6306	6233	6465	6335	233	1910	500	4720	10	1	46563612	2924	169.73	0.81	12	0.19	37.00	7762.00	9560	20230810	-34.31	6280	20240412	0.00	7760	-19.07	20240111	6280	0.00	20240412	9560	-34.31	20230810	6280	0.00	20240412	1.61	N	060150	500	232 억	1995475	N	N	8	N	N
103	20240412	110515	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6290	-90	5	-1.41	434125640	68840	61.91	6380	6390	6280	8290	4470	6380	6306.30	4.29	-7358	6493	6436	6363	6306	6233	6465	6335	233	1910	500	4720	10	1	46563612	2929	170.00	0.81	12	0.15	37.00	7762.00	9560	20230810	-34.21	6280	20240412	0.16	7760	-18.94	20240111	6280	0.16	20240412	9560	-34.21	20230810	6280	0.16	20240412	1.61	N	060150	500	232 억	1995475	N	N	8	N	N
104	20240412	100517	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6320	-60	5	-0.94	304144710	48195	43.34	6380	6390	6280	8290	4470	6380	6310.71	4.29	-7888	6493	6436	6363	6306	6233	6465	6335	233	1910	500	4720	10	1	46563612	2943	170.81	0.81	12	0.10	37.00	7762.00	9560	20230810	-33.89	6280	20240412	0.64	7760	-18.56	20240111	6280	0.64	20240412	9560	-33.89	20230810	6280	0.64	20240412	1.61	N	060150	500	232 억	1995475	N	N	8	N	N
105	20240412	090516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	-30	5	-0.47	31006700	4874	4.38	6380	6390	6350	8290	4470	6380	6361.65	4.29	-4005	6493	6436	6363	6306	6233	6465	6335	233	1910	500	4720	10	1	46563612	2957	171.62	0.82	12	0.01	37.00	7762.00	9560	20230810	-33.58	6290	20240411	0.95	7760	-18.17	20240111	6290	0.95	20240411	9560	-33.58	20230810	6290	0.95	20240411	1.61	N	060150	500	232 억	1995475	N	N	8	N	N
106	20240411	160512	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6380	-50	5	-0.78	704824880	111107	60.71	6360	6420	6290	8350	4510	6430	6343.63	4.19	37461	6710	6570	6440	6300	6170	6505	6235	233	1920	500	4750	10	1	46563612	2971	172.43	0.82	12	0.24	37.00	7762.00	9560	20230810	-33.26	6290	20240411	1.43	7760	-17.78	20240111	6290	1.43	20240411	9560	-33.26	20230810	6290	1.43	20240411	1.60	N	060150	500	232 억	1952977	N	N	8	N	N
107	20240411	150519	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6390	-40	5	-0.62	682662750	107638	58.81	6360	6420	6290	8350	4510	6430	6342.21	4.19	35999	6710	6570	6440	6300	6170	6505	6235	233	1920	500	4750	10	1	46563612	2975	172.70	0.82	12	0.23	37.00	7762.00	9560	20230810	-33.16	6290	20240411	1.59	7760	-17.65	20240111	6290	1.59	20240411	9560	-33.16	20230810	6290	1.59	20240411	1.60	N	060150	500	232 억	1952977	N	N	270	N	N
108	20240411	140516	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6370	-60	5	-0.93	559963210	88422	48.31	6360	6410	6290	8350	4510	6430	6332.85	4.19	22126	6710	6570	6440	6300	6170	6505	6235	233	1920	500	4750	10	1	46563612	2966	172.16	0.82	12	0.19	37.00	7762.00	9560	20230810	-33.37	6290	20240411	1.27	7760	-17.91	20240111	6290	1.27	20240411	9560	-33.37	20230810	6290	1.27	20240411	1.60	N	060150	500	232 억	1952977	N	N	270	N	N
109	20240411	130509	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6370	-60	5	-0.93	482309440	76208	41.64	6360	6410	6290	8350	4510	6430	6328.86	4.19	17616	6710	6570	6440	6300	6170	6505	6235	233	1920	500	4750	10	1	46563612	2966	172.16	0.82	12	0.16	37.00	7762.00	9560	20230810	-33.37	6290	20240411	1.27	7760	-17.91	20240111	6290	1.27	20240411	9560	-33.37	20230810	6290	1.27	20240411	1.60	N	060150	500	232 억	1952977	N	N	270	N	N
110	20240411	120516	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6340	-90	5	-1.40	404522190	63969	34.95	6360	6410	6290	8350	4510	6430	6323.72	4.19	8874	6710	6570	6440	6300	6170	6505	6235	233	1920	500	4750	10	1	46563612	2952	171.35	0.82	12	0.14	37.00	7762.00	9560	20230810	-33.68	6290	20240411	0.79	7760	-18.30	20240111	6290	0.79	20240411	9560	-33.68	20230810	6290	0.79	20240411	1.60	N	060150	500	232 억	1952977	N	N	270	N	N
111	20240411	110512	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6340	-90	5	-1.40	336453340	53212	29.07	6360	6410	6290	8350	4510	6430	6322.88	4.19	3915	6710	6570	6440	6300	6170	6505	6235	233	1920	500	4750	10	1	46563612	2952	171.35	0.82	12	0.11	37.00	7762.00	9560	20230810	-33.68	6290	20240411	0.79	7760	-18.30	20240111	6290	0.79	20240411	9560	-33.68	20230810	6290	0.79	20240411	1.60	N	060150	500	232 억	1952977	N	N	270	N	N
112	20240411	100517	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6340	-90	5	-1.40	260142250	41159	22.49	6360	6410	6290	8350	4510	6430	6320.42	4.19	-322	6710	6570	6440	6300	6170	6505	6235	233	1920	500	4750	10	1	46563612	2952	171.35	0.82	12	0.09	37.00	7762.00	9560	20230810	-33.68	6290	20240411	0.79	7760	-18.30	20240111	6290	0.79	20240411	9560	-33.68	20230810	6290	0.79	20240411	1.60	N	060150	500	232 억	1952977	N	N	270	N	N
113	20240411	090514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	-110	5	-1.71	37260130	5867	3.21	6360	6410	6320	8350	4510	6430	6350.80	4.19	-904	6710	6570	6440	6300	6170	6505	6235	233	1920	500	4750	10	1	46563612	2943	170.81	0.81	12	0.01	37.00	7762.00	9560	20230810	-33.89	6310	20240409	0.16	7760	-18.56	20240111	6310	0.16	20240409	9560	-33.89	20230810	6310	0.16	20240409	1.60	N	060150	500	232 억	1952977	N	N	270	N	N
114	20240409	160507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6430	-100	5	-1.53	1174028130	182356	153.21	6530	6580	6310	8480	4580	6530	6438.12	4.22	-9780	6750	6640	6570	6460	6390	6605	6425	233	1950	500	4830	10	1	46563612	2994	173.78	0.83	12	0.39	37.00	7762.00	9560	20230810	-32.74	6310	20240409	1.90	7760	-17.14	20240111	6310	1.90	20240409	9560	-32.74	20230810	6310	1.90	20240409	1.58	N	060150	500	232 억	1962734	N	N	270	N	N
115	20240409	150509	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6370	-160	5	-2.45	1140132010	177057	148.76	6530	6580	6310	8480	4580	6530	6439.35	4.22	-8981	6750	6640	6570	6460	6390	6605	6425	233	1950	500	4830	10	1	46563612	2966	172.16	0.82	12	0.38	37.00	7762.00	9560	20230810	-33.37	6310	20240409	0.95	7760	-17.91	20240111	6310	0.95	20240409	9560	-33.37	20230810	6310	0.95	20240409	1.58	N	060150	500	232 억	1962734	N	N	0	N	N
116	20240409	140512	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6460	-70	5	-1.07	664703290	102494	86.11	6530	6580	6430	8480	4580	6530	6485.29	4.22	-10395	6750	6640	6570	6460	6390	6605	6425	233	1950	500	4830	10	1	46563612	3008	174.59	0.83	12	0.22	37.00	7762.00	9560	20230810	-32.43	6430	20240409	0.47	7760	-16.75	20240111	6430	0.47	20240409	9560	-32.43	20230810	6430	0.47	20240409	1.58	N	060150	500	232 억	1962734	N	N	0	N	N
117	20240409	130507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6450	-80	5	-1.23	595212520	91709	77.05	6530	6580	6430	8480	4580	6530	6490.23	4.22	-9859	6750	6640	6570	6460	6390	6605	6425	233	1950	500	4830	10	1	46563612	3003	174.32	0.83	12	0.20	37.00	7762.00	9560	20230810	-32.53	6430	20240409	0.31	7760	-16.88	20240111	6430	0.31	20240409	9560	-32.53	20230810	6430	0.31	20240409	1.58	N	060150	500	232 억	1962734	N	N	0	N	N
118	20240409	120510	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6450	-80	5	-1.23	522549630	80434	67.58	6530	6580	6450	8480	4580	6530	6496.63	4.22	-8988	6750	6640	6570	6460	6390	6605	6425	233	1950	500	4830	10	1	46563612	3003	174.32	0.83	12	0.17	37.00	7762.00	9560	20230810	-32.53	6450	20240409	0.00	7760	-16.88	20240111	6450	0.00	20240409	9560	-32.53	20230810	6450	0.00	20240409	1.58	N	060150	500	232 억	1962734	N	N	0	N	N
119	20240409	110508	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6460	-70	5	-1.07	384768090	59097	49.65	6530	6580	6460	8480	4580	6530	6510.79	4.22	-3438	6750	6640	6570	6460	6390	6605	6425	233	1950	500	4830	10	1	46563612	3008	174.59	0.83	12	0.13	37.00	7762.00	9560	20230810	-32.43	6460	20240409	0.00	7760	-16.75	20240111	6460	0.00	20240409	9560	-32.43	20230810	6460	0.00	20240409	1.58	N	060150	500	232 억	1962734	N	N	0	N	N
120	20240409	100505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	10	2	0.15	177291990	27112	22.78	6530	6580	6520	8480	4580	6530	6539.24	4.22	687	6750	6640	6570	6460	6390	6605	6425	233	1950	500	4830	10	1	46563612	3045	176.76	0.84	12	0.06	37.00	7762.00	9560	20230810	-31.59	6500	20240408	0.62	7760	-15.72	20240111	6500	0.62	20240408	9560	-31.59	20230810	6500	0.62	20240408	1.58	N	060150	500	232 억	1962734	N	N	0	N	N
121	20240409	090514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	10	2	0.15	10807770	1654	1.39	6530	6560	6530	8480	4580	6530	6534.32	4.22	-865	6750	6640	6570	6460	6390	6605	6425	233	1950	500	4830	10	1	46563612	3045	176.76	0.84	12	0.00	37.00	7762.00	9560	20230810	-31.59	6500	20240408	0.62	7760	-15.72	20240111	6500	0.62	20240408	9560	-31.59	20230810	6500	0.62	20240408	1.58	N	060150	500	232 억	1962734	N	N	0	N	N
122	20240408	160502	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6530	-160	5	-2.39	777569940	118632	191.79	6680	6680	6500	8690	4690	6690	6554.52	4.15	-18522	6730	6710	6680	6660	6630	6720	6670	233	2000	500	4950	10	1	46563612	3041	176.49	0.84	12	0.25	37.00	7762.00	9560	20230810	-31.69	6500	20240408	0.46	7760	-15.85	20240111	6500	0.46	20240408	9560	-31.69	20230810	6500	0.46	20240408	1.59	N	060150	500	232 억	1932085	N	N	23	N	N
123	20240408	150509	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6530	-160	5	-2.39	733294350	111851	180.82	6680	6680	6500	8690	4690	6690	6555.99	4.15	-17398	6730	6710	6680	6660	6630	6720	6670	233	2000	500	4950	10	1	46563612	3041	176.49	0.84	12	0.24	37.00	7762.00	9560	20230810	-31.69	6500	20240408	0.46	7760	-15.85	20240111	6500	0.46	20240408	9560	-31.69	20230810	6500	0.46	20240408	1.59	N	060150	500	232 억	1932085	N	N	23	N	N
124	20240408	140510	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6540	-150	5	-2.24	543437420	82708	133.71	6680	6680	6530	8690	4690	6690	6570.55	4.15	-15073	6730	6710	6680	6660	6630	6720	6670	233	2000	500	4950	10	1	46563612	3045	176.76	0.84	12	0.18	37.00	7762.00	9560	20230810	-31.59	6530	20240408	0.15	7760	-15.72	20240111	6530	0.15	20240408	9560	-31.59	20230810	6530	0.15	20240408	1.59	N	060150	500	232 억	1932085	N	N	23	N	N
125	20240408	130507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6530	-160	5	-2.39	485516350	73842	119.38	6680	6680	6530	8690	4690	6690	6575.07	4.15	-13947	6730	6710	6680	6660	6630	6720	6670	233	2000	500	4950	10	1	46563612	3041	176.49	0.84	12	0.16	37.00	7762.00	9560	20230810	-31.69	6530	20240408	0.00	7760	-15.85	20240111	6530	0.00	20240408	9560	-31.69	20230810	6530	0.00	20240408	1.59	N	060150	500	232 억	1932085	N	N	23	N	N
126	20240408	120509	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6550	-140	5	-2.09	432830370	65785	106.35	6680	6680	6540	8690	4690	6690	6579.47	4.15	-13608	6730	6710	6680	6660	6630	6720	6670	233	2000	500	4950	10	1	46563612	3050	177.03	0.84	12	0.14	37.00	7762.00	9560	20230810	-31.49	6540	20240408	0.15	7760	-15.59	20240111	6540	0.15	20240408	9560	-31.49	20230810	6540	0.15	20240408	1.59	N	060150	500	232 억	1932085	N	N	23	N	N
127	20240408	110510	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6550	-140	5	-2.09	347441560	52740	85.26	6680	6680	6550	8690	4690	6690	6587.82	4.15	-11978	6730	6710	6680	6660	6630	6720	6670	233	2000	500	4950	10	1	46563612	3050	177.03	0.84	12	0.11	37.00	7762.00	9560	20230810	-31.49	6550	20240408	0.00	7760	-15.59	20240111	6550	0.00	20240408	9560	-31.49	20230810	6550	0.00	20240408	1.59	N	060150	500	232 억	1932085	N	N	23	N	N
128	20240408	100504	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6580	-110	5	-1.64	263779100	39987	64.65	6680	6680	6560	8690	4690	6690	6596.62	4.15	-7572	6730	6710	6680	6660	6630	6720	6670	233	2000	500	4950	10	1	46563612	3064	177.84	0.85	12	0.09	37.00	7762.00	9560	20230810	-31.17	6560	20240408	0.30	7760	-15.21	20240111	6560	0.30	20240408	9560	-31.17	20230810	6560	0.30	20240408	1.59	N	060150	500	232 억	1932085	N	N	23	N	N
129	20240408	090508	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6590	-100	5	-1.49	145609280	22021	35.60	6680	6680	6590	8690	4690	6690	6612.29	4.15	-3224	6730	6710	6680	6660	6630	6720	6670	233	2000	500	4950	10	1	46563612	3069	178.11	0.85	12	0.05	37.00	7762.00	9560	20230810	-31.07	6590	20240408	0.00	7760	-15.08	20240111	6590	0.00	20240408	9560	-31.07	20230810	6590	0.00	20240408	1.59	N	060150	500	232 억	1932085	N	N	23	N	N
130	20240405	160509	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	6690	-20	5	-0.30	410813080	61621	117.00	6670	6700	6650	8720	4700	6710	6666.77	4.15	-4227	6783	6746	6723	6686	6663	6735	6675	233	2010	500	4960	10	1	46563612	3115	180.81	0.86	12	0.13	37.00	7762.00	9560	20230810	-30.02	6650	20240405	0.60	7760	-13.79	20240111	6650	0.60	20240405	9560	-30.02	20230810	6650	0.60	20240405	1.59	N	060150	500	232 억	1932902	N	N	23	N	N
131	20240405	150505	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	6680	-30	5	-0.45	393018940	58960	111.95	6670	6700	6650	8720	4700	6710	6665.86	4.15	-3039	6783	6746	6723	6686	6663	6735	6675	233	2010	500	4960	10	1	46563612	3110	180.54	0.86	12	0.13	37.00	7762.00	9560	20230810	-30.13	6650	20240405	0.45	7760	-13.92	20240111	6650	0.45	20240405	9560	-30.13	20230810	6650	0.45	20240405	1.59	N	060150	500	232 억	1932902	N	N	15	N	N
132	20240405	140503	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	6660	-50	5	-0.75	363039140	54463	103.41	6670	6700	6650	8720	4700	6710	6665.79	4.15	-3728	6783	6746	6723	6686	6663	6735	6675	233	2010	500	4960	10	1	46563612	3101	180.00	0.86	12	0.12	37.00	7762.00	9560	20230810	-30.33	6650	20240405	0.15	7760	-14.18	20240111	6650	0.15	20240405	9560	-30.33	20230810	6650	0.15	20240405	1.59	N	060150	500	232 억	1932902	N	N	15	N	N
133	20240405	130504	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	6670	-40	5	-0.60	297652350	44653	84.78	6670	6700	6650	8720	4700	6710	6665.90	4.15	-4437	6783	6746	6723	6686	6663	6735	6675	233	2010	500	4960	10	1	46563612	3106	180.27	0.86	12	0.10	37.00	7762.00	9560	20230810	-30.23	6650	20240405	0.30	7760	-14.05	20240111	6650	0.30	20240405	9560	-30.23	20230810	6650	0.30	20240405	1.59	N	060150	500	232 억	1932902	N	N	15	N	N
134	20240405	120505	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	6660	-50	5	-0.75	264771750	39727	75.43	6670	6700	6650	8720	4700	6710	6664.78	4.15	-5002	6783	6746	6723	6686	6663	6735	6675	233	2010	500	4960	10	1	46563612	3101	180.00	0.86	12	0.09	37.00	7762.00	9560	20230810	-30.33	6650	20240405	0.15	7760	-14.18	20240111	6650	0.15	20240405	9560	-30.33	20230810	6650	0.15	20240405	1.59	N	060150	500	232 억	1932902	N	N	15	N	N
135	20240405	110508	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	6660	-50	5	-0.75	215260440	32295	61.32	6670	6700	6650	8720	4700	6710	6665.44	4.15	-4915	6783	6746	6723	6686	6663	6735	6675	233	2010	500	4960	10	1	46563612	3101	180.00	0.86	12	0.07	37.00	7762.00	9560	20230810	-30.33	6650	20240405	0.15	7760	-14.18	20240111	6650	0.15	20240405	9560	-30.33	20230810	6650	0.15	20240405	1.59	N	060150	500	232 억	1932902	N	N	15	N	N
136	20240405	100428	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	6680	-30	5	-0.45	128603950	19289	36.62	6670	6700	6650	8720	4700	6710	6667.22	4.15	-1284	6783	6746	6723	6686	6663	6735	6675	233	2010	500	4960	10	1	46563612	3110	180.54	0.86	12	0.04	37.00	7762.00	9560	20230810	-30.13	6650	20240405	0.45	7760	-13.92	20240111	6650	0.45	20240405	9560	-30.13	20230810	6650	0.45	20240405	1.59	N	060150	500	232 억	1932902	N	N	15	N	N
137	20240405	090501	55	30.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	40	N	6680	-30	5	-0.45	29001690	4348	8.26	6670	6700	6660	8720	4700	6710	6670.12	4.15	-424	6783	6746	6723	6686	6663	6735	6675	233	2010	500	4960	10	1	46563612	3110	180.54	0.86	12	0.01	37.00	7762.00	9560	20230810	-30.13	6660	20240405	0.30	7760	-13.92	20240111	6660	0.30	20240405	9560	-30.13	20230810	6660	0.30	20240405	1.59	N	060150	500	232 억	1932902	N	N	15	N	N
138	20240404	160500	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6710	-30	5	-0.45	350149860	52153	79.44	6760	6760	6700	8760	4720	6740	6713.90	4.16	-6991	6833	6786	6743	6696	6653	6765	6675	233	2020	500	4980	10	1	46563612	3124	181.35	0.86	12	0.11	37.00	7762.00	9560	20230810	-29.81	6660	20240307	0.75	7760	-13.53	20240111	6660	0.75	20240307	9560	-29.81	20230810	6660	0.75	20240307	1.58	N	060150	500	232 억	1939155	N	N	15	N	N
139	20240404	150459	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6720	-20	5	-0.30	329195960	49031	74.69	6760	6760	6700	8760	4720	6740	6714.04	4.16	-7353	6833	6786	6743	6696	6653	6765	6675	233	2020	500	4980	10	1	46563612	3129	181.62	0.87	12	0.11	37.00	7762.00	9560	20230810	-29.71	6660	20240307	0.90	7760	-13.40	20240111	6660	0.90	20240307	9560	-29.71	20230810	6660	0.90	20240307	1.58	N	060150	500	232 억	1939155	N	N	71	N	N
140	20240404	140459	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6710	-30	5	-0.45	284443510	42363	64.53	6760	6760	6700	8760	4720	6740	6714.43	4.16	-7910	6833	6786	6743	6696	6653	6765	6675	233	2020	500	4980	10	1	46563612	3124	181.35	0.86	12	0.09	37.00	7762.00	9560	20230810	-29.81	6660	20240307	0.75	7760	-13.53	20240111	6660	0.75	20240307	9560	-29.81	20230810	6660	0.75	20240307	1.58	N	060150	500	232 억	1939155	N	N	71	N	N
141	20240404	130456	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6710	-30	5	-0.45	231873260	34528	52.60	6760	6760	6700	8760	4720	6740	6715.51	4.16	-6580	6833	6786	6743	6696	6653	6765	6675	233	2020	500	4980	10	1	46563612	3124	181.35	0.86	12	0.07	37.00	7762.00	9560	20230810	-29.81	6660	20240307	0.75	7760	-13.53	20240111	6660	0.75	20240307	9560	-29.81	20230810	6660	0.75	20240307	1.58	N	060150	500	232 억	1939155	N	N	71	N	N
142	20240404	120457	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6740	0	3	0.00	193696310	28844	43.94	6760	6760	6700	8760	4720	6740	6715.31	4.16	-6576	6833	6786	6743	6696	6653	6765	6675	233	2020	500	4980	10	1	46563612	3138	182.16	0.87	12	0.06	37.00	7762.00	9560	20230810	-29.50	6660	20240307	1.20	7760	-13.14	20240111	6660	1.20	20240307	9560	-29.50	20230810	6660	1.20	20240307	1.58	N	060150	500	232 억	1939155	N	N	71	N	N
143	20240404	110458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6710	-30	5	-0.45	107677910	16024	24.41	6760	6760	6700	8760	4720	6740	6719.79	4.16	-2941	6833	6786	6743	6696	6653	6765	6675	233	2020	500	4980	10	1	46563612	3124	181.35	0.86	12	0.03	37.00	7762.00	9560	20230810	-29.81	6660	20240307	0.75	7760	-13.53	20240111	6660	0.75	20240307	9560	-29.81	20230810	6660	0.75	20240307	1.58	N	060150	500	232 억	1939155	N	N	71	N	N
144	20240404	100458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6720	-20	5	-0.30	54248980	8060	12.28	6760	6760	6720	8760	4720	6740	6730.64	4.16	-1344	6833	6786	6743	6696	6653	6765	6675	233	2020	500	4980	10	1	46563612	3129	181.62	0.87	12	0.02	37.00	7762.00	9560	20230810	-29.71	6660	20240307	0.90	7760	-13.40	20240111	6660	0.90	20240307	9560	-29.71	20230810	6660	0.90	20240307	1.58	N	060150	500	232 억	1939155	N	N	71	N	N
145	20240404	090458	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6760	20	2	0.30	8732930	1294	1.97	6760	6760	6720	8760	4720	6740	6748.79	4.16	-427	6833	6786	6743	6696	6653	6765	6675	233	2020	500	4980	10	1	46563612	3148	182.70	0.87	12	0.00	37.00	7762.00	9560	20230810	-29.29	6660	20240307	1.50	7760	-12.89	20240111	6660	1.50	20240307	9560	-29.29	20230810	6660	1.50	20240307	1.58	N	060150	500	232 억	1939155	N	N	71	N	N
146	20240403	160459	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6740	-50	5	-0.74	440056910	65360	76.83	6790	6790	6700	8820	4760	6790	6732.81	4.18	3954	6976	6882	6826	6732	6676	6855	6705	233	2030	500	5020	10	1	46563612	3138	182.16	0.87	12	0.14	37.00	7762.00	9560	20230810	-29.50	6660	20240307	1.20	7760	-13.14	20240111	6660	1.20	20240307	9560	-29.50	20230810	6660	1.20	20240307	1.58	N	060150	500	232 억	1944975	N	N	71	N	N
147	20240403	150456	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6740	-50	5	-0.74	416743690	61899	72.76	6790	6790	6700	8820	4760	6790	6732.64	4.18	3822	6976	6882	6826	6732	6676	6855	6705	233	2030	500	5020	10	1	46563612	3138	182.16	0.87	12	0.13	37.00	7762.00	9560	20230810	-29.50	6660	20240307	1.20	7760	-13.14	20240111	6660	1.20	20240307	9560	-29.50	20230810	6660	1.20	20240307	1.58	N	060150	500	232 억	1944975	N	N	0	N	N
148	20240403	140453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6760	-30	5	-0.44	392065240	58241	68.46	6790	6790	6700	8820	4760	6790	6731.77	4.18	2759	6976	6882	6826	6732	6676	6855	6705	233	2030	500	5020	10	1	46563612	3148	182.70	0.87	12	0.13	37.00	7762.00	9560	20230810	-29.29	6660	20240307	1.50	7760	-12.89	20240111	6660	1.50	20240307	9560	-29.29	20230810	6660	1.50	20240307	1.58	N	060150	500	232 억	1944975	N	N	0	N	N
149	20240403	130454	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6770	-20	5	-0.29	375616400	55808	65.60	6790	6790	6700	8820	4760	6790	6730.51	4.18	1991	6976	6882	6826	6732	6676	6855	6705	233	2030	500	5020	10	1	46563612	3152	182.97	0.87	12	0.12	37.00	7762.00	9560	20230810	-29.18	6660	20240307	1.65	7760	-12.76	20240111	6660	1.65	20240307	9560	-29.18	20230810	6660	1.65	20240307	1.58	N	060150	500	232 억	1944975	N	N	0	N	N
150	20240403	120454	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6730	-60	5	-0.88	349447590	51935	61.05	6790	6790	6700	8820	4760	6790	6728.56	4.18	1792	6976	6882	6826	6732	6676	6855	6705	233	2030	500	5020	10	1	46563612	3134	181.89	0.87	12	0.11	37.00	7762.00	9560	20230810	-29.60	6660	20240307	1.05	7760	-13.27	20240111	6660	1.05	20240307	9560	-29.60	20230810	6660	1.05	20240307	1.58	N	060150	500	232 억	1944975	N	N	0	N	N
151	20240403	110453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6720	-70	5	-1.03	247051410	36684	43.12	6790	6790	6710	8820	4760	6790	6734.58	4.18	1053	6976	6882	6826	6732	6676	6855	6705	233	2030	500	5020	10	1	46563612	3129	181.62	0.87	12	0.08	37.00	7762.00	9560	20230810	-29.71	6660	20240307	0.90	7760	-13.40	20240111	6660	0.90	20240307	9560	-29.71	20230810	6660	0.90	20240307	1.58	N	060150	500	232 억	1944975	N	N	0	N	N
152	20240403	100455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6730	-60	5	-0.88	150628830	22340	26.26	6790	6790	6720	8820	4760	6790	6742.56	4.18	310	6976	6882	6826	6732	6676	6855	6705	233	2030	500	5020	10	1	46563612	3134	181.89	0.87	12	0.05	37.00	7762.00	9560	20230810	-29.60	6660	20240307	1.05	7760	-13.27	20240111	6660	1.05	20240307	9560	-29.60	20230810	6660	1.05	20240307	1.58	N	060150	500	232 억	1944975	N	N	0	N	N
153	20240403	090456	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6730	-60	5	-0.88	44404290	6575	7.73	6790	6790	6730	8820	4760	6790	6753.50	4.18	-1688	6976	6882	6826	6732	6676	6855	6705	233	2030	500	5020	10	1	46563612	3134	181.89	0.87	12	0.01	37.00	7762.00	9560	20230810	-29.60	6660	20240307	1.05	7760	-13.27	20240111	6660	1.05	20240307	9560	-29.60	20230810	6660	1.05	20240307	1.58	N	060150	500	232 억	1944975	N	N	0	N	N
154	20240402	160446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6790	-100	5	-1.45	577925930	84963	105.11	6890	6920	6770	8950	4830	6890	6802.09	4.23	-22530	6976	6932	6846	6802	6716	6955	6825	233	2060	500	5090	10	1	46563612	3162	183.51	0.87	12	0.18	37.00	7762.00	9560	20230810	-28.97	6660	20240307	1.95	7760	-12.50	20240111	6660	1.95	20240307	9560	-28.97	20230810	6660	1.95	20240307	1.60	N	060150	500	232 억	1968046	N	N	0	N	N
155	20240402	150453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6800	-90	5	-1.31	564476900	82984	102.66	6890	6920	6770	8950	4830	6890	6802.24	4.23	-22535	6976	6932	6846	6802	6716	6955	6825	233	2060	500	5090	10	1	46563612	3166	183.78	0.88	12	0.18	37.00	7762.00	9560	20230810	-28.87	6660	20240307	2.10	7760	-12.37	20240111	6660	2.10	20240307	9560	-28.87	20230810	6660	2.10	20240307	1.60	N	060150	500	232 억	1968046	N	N	0	N	N
156	20240402	140455	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6810	-80	5	-1.16	466832520	68607	84.87	6890	6920	6770	8950	4830	6890	6804.44	4.23	-19476	6976	6932	6846	6802	6716	6955	6825	233	2060	500	5090	10	1	46563612	3171	184.05	0.88	12	0.15	37.00	7762.00	9560	20230810	-28.77	6660	20240307	2.25	7760	-12.24	20240111	6660	2.25	20240307	9560	-28.77	20230810	6660	2.25	20240307	1.60	N	060150	500	232 억	1968046	N	N	0	N	N
157	20240402	130447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6820	-70	5	-1.02	409207790	60137	74.40	6890	6920	6770	8950	4830	6890	6804.59	4.23	-16179	6976	6932	6846	6802	6716	6955	6825	233	2060	500	5090	10	1	46563612	3176	184.32	0.88	12	0.13	37.00	7762.00	9560	20230810	-28.66	6660	20240307	2.40	7760	-12.11	20240111	6660	2.40	20240307	9560	-28.66	20230810	6660	2.40	20240307	1.60	N	060150	500	232 억	1968046	N	N	0	N	N
158	20240402	120447	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6790	-100	5	-1.45	345593300	50795	62.84	6890	6920	6770	8950	4830	6890	6803.68	4.23	-15600	6976	6932	6846	6802	6716	6955	6825	233	2060	500	5090	10	1	46563612	3162	183.51	0.87	12	0.11	37.00	7762.00	9560	20230810	-28.97	6660	20240307	1.95	7760	-12.50	20240111	6660	1.95	20240307	9560	-28.97	20230810	6660	1.95	20240307	1.60	N	060150	500	232 억	1968046	N	N	0	N	N
159	20240402	110448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6780	-110	5	-1.60	271501990	39883	49.34	6890	6920	6770	8950	4830	6890	6807.46	4.23	-14830	6976	6932	6846	6802	6716	6955	6825	233	2060	500	5090	10	1	46563612	3157	183.24	0.87	12	0.09	37.00	7762.00	9560	20230810	-29.08	6660	20240307	1.80	7760	-12.63	20240111	6660	1.80	20240307	9560	-29.08	20230810	6660	1.80	20240307	1.60	N	060150	500	232 억	1968046	N	N	0	N	N
160	20240402	100449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6800	-90	5	-1.31	179951330	26388	32.64	6890	6920	6780	8950	4830	6890	6819.43	4.23	-8718	6976	6932	6846	6802	6716	6955	6825	233	2060	500	5090	10	1	46563612	3166	183.78	0.88	12	0.06	37.00	7762.00	9560	20230810	-28.87	6660	20240307	2.10	7760	-12.37	20240111	6660	2.10	20240307	9560	-28.87	20230810	6660	2.10	20240307	1.60	N	060150	500	232 억	1968046	N	N	0	N	N
161	20240402	090448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6900	10	2	0.15	8808690	1278	1.58	6890	6910	6850	8950	4830	6890	6892.56	4.23	-192	6976	6932	6846	6802	6716	6955	6825	233	2060	500	5090	10	1	46563612	3213	186.49	0.89	12	0.00	37.00	7762.00	9560	20230810	-27.82	6660	20240307	3.60	7760	-11.08	20240111	6660	3.60	20240307	9560	-27.82	20230810	6660	3.60	20240307	1.60	N	060150	500	232 억	1968046	N	N	0	N	N
162	20240401	160446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6890	40	2	0.58	551884220	80746	141.05	6850	6890	6760	8900	4800	6850	6834.35	4.23	34218	6896	6872	6836	6812	6776	6885	6825	233	2050	500	5060	10	1	46563612	3208	186.22	0.89	12	0.17	37.00	7762.00	9560	20230810	-27.93	6660	20240307	3.45	7760	-11.21	20240111	6660	3.45	20240307	9560	-27.93	20230810	6660	3.45	20240307	1.60	N	060150	500	232 억	1970914	N	N	0	N	N
163	20240401	150448	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6880	30	2	0.44	525522210	76919	134.37	6850	6890	6760	8900	4800	6850	6832.15	4.23	33389	6896	6872	6836	6812	6776	6885	6825	233	2050	500	5060	10	1	46563612	3204	185.95	0.89	12	0.17	37.00	7762.00	9560	20230810	-28.03	6660	20240307	3.30	7760	-11.34	20240111	6660	3.30	20240307	9560	-28.03	20230810	6660	3.30	20240307	1.60	N	060150	500	232 억	1970914	N	N	0	N	N
164	20240401	140445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6890	40	2	0.58	469400710	68757	120.11	6850	6890	6760	8900	4800	6850	6826.95	4.23	30196	6896	6872	6836	6812	6776	6885	6825	233	2050	500	5060	10	1	46563612	3208	186.22	0.89	12	0.15	37.00	7762.00	9560	20230810	-27.93	6660	20240307	3.45	7760	-11.21	20240111	6660	3.45	20240307	9560	-27.93	20230810	6660	3.45	20240307	1.60	N	060150	500	232 억	1970914	N	N	0	N	N
165	20240401	130445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6830	-20	5	-0.29	389590790	57137	99.81	6850	6880	6760	8900	4800	6850	6818.54	4.23	21552	6896	6872	6836	6812	6776	6885	6825	233	2050	500	5060	10	1	46563612	3180	184.59	0.88	12	0.12	37.00	7762.00	9560	20230810	-28.56	6660	20240307	2.55	7760	-11.98	20240111	6660	2.55	20240307	9560	-28.56	20230810	6660	2.55	20240307	1.60	N	060150	500	232 억	1970914	N	N	0	N	N
166	20240401	120449	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6880	30	2	0.44	288099400	42313	73.92	6850	6880	6760	8900	4800	6850	6808.77	4.23	14355	6896	6872	6836	6812	6776	6885	6825	233	2050	500	5060	10	1	46563612	3204	185.95	0.89	12	0.09	37.00	7762.00	9560	20230810	-28.03	6660	20240307	3.30	7760	-11.34	20240111	6660	3.30	20240307	9560	-28.03	20230810	6660	3.30	20240307	1.60	N	060150	500	232 억	1970914	N	N	0	N	N
167	20240401	110446	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6870	20	2	0.29	263358800	38711	67.62	6850	6870	6760	8900	4800	6850	6803.20	4.23	12751	6896	6872	6836	6812	6776	6885	6825	233	2050	500	5060	10	1	46563612	3199	185.68	0.89	12	0.08	37.00	7762.00	9560	20230810	-28.14	6660	20240307	3.15	7760	-11.47	20240111	6660	3.15	20240307	9560	-28.14	20230810	6660	3.15	20240307	1.60	N	060150	500	232 억	1970914	N	N	0	N	N
168	20240401	100443	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6810	-40	5	-0.58	188057810	27671	48.34	6850	6850	6760	8900	4800	6850	6796.21	4.23	10166	6896	6872	6836	6812	6776	6885	6825	233	2050	500	5060	10	1	46563612	3171	184.05	0.88	12	0.06	37.00	7762.00	9560	20230810	-28.77	6660	20240307	2.25	7760	-12.24	20240111	6660	2.25	20240307	9560	-28.77	20230810	6660	2.25	20240307	1.60	N	060150	500	232 억	1970914	N	N	0	N	N
169	20240401	090445	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	6840	-10	5	-0.15	8650050	1267	2.21	6850	6850	6800	8900	4800	6850	6827.19	4.23	105	6896	6872	6836	6812	6776	6885	6825	233	2050	500	5060	10	1	46563612	3185	184.86	0.88	12	0.00	37.00	7762.00	9560	20230810	-28.45	6660	20240307	2.70	7760	-11.86	20240111	6660	2.70	20240307	9560	-28.45	20230810	6660	2.70	20240307	1.60	N	060150	500	232 억	1970914	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History