KissMeData/408920/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	5	2	0.22	54457460	23540	43.07	2315	2330	2305	3005	1625	2315	2313.40	0.18	511	2345	2330	2315	2300	2285	2322	2292	43	690	100	1620	5	1	43232455	1003	18.86	1.69	12	0.05	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78335	N	N	N	N
3	20240430	151324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	5	2	0.22	54257940	23454	42.91	2315	2330	2305	3005	1625	2315	2313.38	0.18	511	2345	2330	2315	2300	2285	2322	2292	43	690	100	1620	5	1	43232455	1003	18.86	1.69	12	0.05	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78335	N	N	N	N
4	20240430	141331	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	5	2	0.22	48391860	20915	38.27	2315	2330	2305	3005	1625	2315	2313.74	0.18	291	2345	2330	2315	2300	2285	2322	2292	43	690	100	1620	5	1	43232455	1003	18.86	1.69	12	0.05	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78335	N	N	N	N
5	20240430	131327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	5	2	0.22	45557660	19689	36.02	2315	2330	2305	3005	1625	2315	2313.86	0.18	28	2345	2330	2315	2300	2285	2322	2292	43	690	100	1620	5	1	43232455	1003	18.86	1.69	12	0.05	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78335	N	N	N	N
6	20240430	121323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	5	2	0.22	44627840	19287	35.29	2315	2330	2305	3005	1625	2315	2313.88	0.18	-52	2345	2330	2315	2300	2285	2322	2292	43	690	100	1620	5	1	43232455	1003	18.86	1.69	12	0.04	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78335	N	N	N	N
7	20240430	111317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	0	3	0.00	26432750	11403	20.86	2315	2330	2310	3005	1625	2315	2318.05	0.18	-619	2345	2330	2315	2300	2285	2322	2292	43	690	100	1620	5	1	43232455	1001	18.82	1.69	12	0.03	123.00	1372.00	4000	20230622	-42.12	2260	20240415	2.43	2535	-8.68	20240228	2260	2.43	20240415	4000	-42.12	20230622	2260	2.43	20240415	0.99	N	408920	100	43 억	78335	N	N	N	N
8	20240430	101319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	5	2	0.22	17003020	7329	13.41	2315	2330	2315	3005	1625	2315	2319.96	0.18	-621	2345	2330	2315	2300	2285	2322	2292	43	690	100	1620	5	1	43232455	1003	18.86	1.69	12	0.02	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78335	N	N	N	N
9	20240430	091329	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	0	3	0.00	921370	398	0.73	2315	2315	2315	3005	1625	2315	2315.00	0.18	-51	2345	2330	2315	2300	2285	2322	2292	43	690	100	1620	5	1	43232455	1001	18.82	1.69	12	0.00	123.00	1372.00	4000	20230622	-42.12	2260	20240415	2.43	2535	-8.68	20240228	2260	2.43	20240415	4000	-42.12	20230622	2260	2.43	20240415	0.99	N	408920	100	43 억	78335	N	N	N	N
10	20240429	161308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-15	5	-0.64	125980320	54655	93.08	2330	2330	2300	3025	1635	2330	2304.98	0.18	-67	2356	2342	2321	2307	2286	2347	2312	43	695	100	1630	5	1	43232455	1001	18.82	1.69	12	0.13	123.00	1372.00	4000	20230622	-42.12	2260	20240415	2.43	2535	-8.68	20240228	2260	2.43	20240415	4000	-42.12	20230622	2260	2.43	20240415	0.99	N	408920	100	43 억	78402	N	N	N	N
11	20240429	151319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	119491245	51848	88.30	2330	2330	2300	3025	1635	2330	2304.65	0.18	83	2356	2342	2321	2307	2286	2347	2312	43	695	100	1630	5	1	43232455	1003	18.86	1.69	12	0.12	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78402	N	N	N	N
12	20240429	141230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	28749145	12439	21.19	2330	2330	2305	3025	1635	2330	2311.21	0.18	-132	2356	2342	2321	2307	2286	2347	2312	43	695	100	1630	5	1	43232455	1003	18.86	1.69	12	0.03	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78402	N	N	N	N
13	20240429	131317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	20091225	8685	14.79	2330	2330	2305	3025	1635	2330	2313.32	0.18	-132	2356	2342	2321	2307	2286	2347	2312	43	695	100	1630	5	1	43232455	1003	18.86	1.69	12	0.02	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78402	N	N	N	N
14	20240429	121317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-10	5	-0.43	16658920	7199	12.26	2330	2330	2305	3025	1635	2330	2314.06	0.18	-154	2356	2342	2321	2307	2286	2347	2312	43	695	100	1630	5	1	43232455	1003	18.86	1.69	12	0.02	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.99	N	408920	100	43 억	78402	N	N	N	N
15	20240429	111246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	-20	5	-0.86	9501600	4105	6.99	2330	2330	2305	3025	1635	2330	2314.64	0.18	-170	2356	2342	2321	2307	2286	2347	2312	43	695	100	1630	5	1	43232455	999	18.78	1.68	12	0.01	123.00	1372.00	4000	20230622	-42.25	2260	20240415	2.21	2535	-8.88	20240228	2260	2.21	20240415	4000	-42.25	20230622	2260	2.21	20240415	0.99	N	408920	100	43 억	78402	N	N	N	N
16	20240429	101316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-5	5	-0.21	5455450	2359	4.02	2330	2330	2305	3025	1635	2330	2312.61	0.18	-170	2356	2342	2321	2307	2286	2347	2312	43	695	100	1630	5	1	43232455	1005	18.90	1.69	12	0.01	123.00	1372.00	4000	20230622	-41.88	2260	20240415	2.88	2535	-8.28	20240228	2260	2.88	20240415	4000	-41.88	20230622	2260	2.88	20240415	0.99	N	408920	100	43 억	78402	N	N	N	N
17	20240429	091317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-15	5	-0.64	573255	247	0.42	2330	2330	2315	3025	1635	2330	2320.87	0.18	-170	2356	2342	2321	2307	2286	2347	2312	43	695	100	1630	5	1	43232455	1001	18.82	1.69	12	0.00	123.00	1372.00	4000	20230622	-42.12	2260	20240415	2.43	2535	-8.68	20240228	2260	2.43	20240415	4000	-42.12	20230622	2260	2.43	20240415	0.99	N	408920	100	43 억	78402	N	N	N	N
18	20240426	161310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	0	3	0.00	135400755	58716	182.12	2330	2335	2300	3025	1635	2330	2306.02	0.20	-6043	2370	2350	2325	2305	2280	2337	2292	43	695	100	1630	5	1	43232455	1007	18.94	1.70	12	0.14	123.00	1372.00	4000	20230622	-41.75	2260	20240415	3.10	2535	-8.09	20240228	2260	3.10	20240415	4000	-41.75	20230622	2260	3.10	20240415	0.98	N	408920	100	43 억	84411	N	N	N	N
19	20240426	151313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-15	5	-0.64	132699425	57550	178.50	2330	2335	2300	3025	1635	2330	2305.81	0.20	-6043	2370	2350	2325	2305	2280	2337	2292	43	695	100	1630	5	1	43232455	1001	18.82	1.69	12	0.13	123.00	1372.00	4000	20230622	-42.12	2260	20240415	2.43	2535	-8.68	20240228	2260	2.43	20240415	4000	-42.12	20230622	2260	2.43	20240415	0.98	N	408920	100	43 억	84411	N	N	N	N
20	20240426	141311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-5	5	-0.21	120094370	52118	161.65	2330	2335	2300	3025	1635	2330	2304.28	0.20	-2409	2370	2350	2325	2305	2280	2337	2292	43	695	100	1630	5	1	43232455	1005	18.90	1.69	12	0.12	123.00	1372.00	4000	20230622	-41.88	2260	20240415	2.88	2535	-8.28	20240228	2260	2.88	20240415	4000	-41.88	20230622	2260	2.88	20240415	0.98	N	408920	100	43 억	84411	N	N	N	N
21	20240426	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-10	5	-0.43	111256155	48308	149.83	2330	2335	2300	3025	1635	2330	2303.06	0.20	-150	2370	2350	2325	2305	2280	2337	2292	43	695	100	1630	5	1	43232455	1003	18.86	1.69	12	0.11	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.98	N	408920	100	43 억	84411	N	N	N	N
22	20240426	121309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-20	5	-0.86	109678175	47625	147.72	2330	2335	2300	3025	1635	2330	2302.95	0.20	-150	2370	2350	2325	2305	2280	2337	2292	43	695	100	1630	5	1	43232455	999	18.78	1.68	12	0.11	123.00	1372.00	4000	20230622	-42.25	2260	20240415	2.21	2535	-8.88	20240228	2260	2.21	20240415	4000	-42.25	20230622	2260	2.21	20240415	0.98	N	408920	100	43 억	84411	N	N	N	N
23	20240426	111303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-25	5	-1.07	31042725	13454	41.73	2330	2335	2305	3025	1635	2330	2307.32	0.20	-573	2370	2350	2325	2305	2280	2337	2292	43	695	100	1630	5	1	43232455	997	18.74	1.68	12	0.03	123.00	1372.00	4000	20230622	-42.38	2260	20240415	1.99	2535	-9.07	20240228	2260	1.99	20240415	4000	-42.38	20230622	2260	1.99	20240415	0.98	N	408920	100	43 억	84411	N	N	N	N
24	20240426	101308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	0	3	0.00	1006855	434	1.35	2330	2335	2310	3025	1635	2330	2319.94	0.20	0	2370	2350	2325	2305	2280	2337	2292	43	695	100	1630	5	1	43232455	1007	18.94	1.70	12	0.00	123.00	1372.00	4000	20230622	-41.75	2260	20240415	3.10	2535	-8.09	20240228	2260	3.10	20240415	4000	-41.75	20230622	2260	3.10	20240415	0.98	N	408920	100	43 억	84411	N	N	N	N
25	20240426	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	0	3	0.00	650445	281	0.87	2330	2330	2310	3025	1635	2330	2314.75	0.20	30	2370	2350	2325	2305	2280	2337	2292	43	695	100	1630	5	1	43232455	1007	18.94	1.70	12	0.00	123.00	1372.00	4000	20230622	-41.75	2260	20240415	3.10	2535	-8.09	20240228	2260	3.10	20240415	4000	-41.75	20230622	2260	3.10	20240415	0.98	N	408920	100	43 억	84411	N	N	N	N
26	20240425	161302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	-5	5	-0.21	72527950	31359	39.40	2335	2345	2300	3035	1635	2335	2312.83	0.20	-1968	2378	2356	2328	2306	2278	2342	2292	43	700	100	1630	5	1	43232455	1007	18.94	1.70	12	0.07	123.00	1372.00	4000	20230622	-41.75	2260	20240415	3.10	2535	-8.09	20240228	2260	3.10	20240415	4000	-41.75	20230622	2260	3.10	20240415	0.98	N	408920	100	43 억	85121	N	N	N	N
27	20240425	151308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-10	5	-0.43	64218405	27791	34.92	2335	2345	2300	3035	1635	2335	2310.76	0.20	-1403	2378	2356	2328	2306	2278	2342	2292	43	700	100	1630	5	1	43232455	1005	18.90	1.69	12	0.06	123.00	1372.00	4000	20230622	-41.88	2260	20240415	2.88	2535	-8.28	20240228	2260	2.88	20240415	4000	-41.88	20230622	2260	2.88	20240415	0.98	N	408920	100	43 억	85121	N	N	N	N
28	20240425	141304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2310	-25	5	-1.07	51825135	22431	28.18	2335	2345	2300	3035	1635	2335	2310.42	0.20	-1537	2378	2356	2328	2306	2278	2342	2292	43	700	100	1630	5	1	43232455	999	18.78	1.68	12	0.05	123.00	1372.00	4000	20230622	-42.25	2260	20240415	2.21	2535	-8.88	20240228	2260	2.21	20240415	4000	-42.25	20230622	2260	2.21	20240415	0.98	N	408920	100	43 억	85121	N	N	N	N
29	20240425	131304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-10	5	-0.43	12570460	5422	6.81	2335	2345	2310	3035	1635	2335	2318.42	0.20	2	2378	2356	2328	2306	2278	2342	2292	43	700	100	1630	5	1	43232455	1005	18.90	1.69	12	0.01	123.00	1372.00	4000	20230622	-41.88	2260	20240415	2.88	2535	-8.28	20240228	2260	2.88	20240415	4000	-41.88	20230622	2260	2.88	20240415	0.98	N	408920	100	43 억	85121	N	N	N	N
30	20240425	121301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-10	5	-0.43	4870590	2095	2.63	2335	2345	2315	3035	1635	2335	2324.86	0.20	-128	2378	2356	2328	2306	2278	2342	2292	43	700	100	1630	5	1	43232455	1005	18.90	1.69	12	0.00	123.00	1372.00	4000	20230622	-41.88	2260	20240415	2.88	2535	-8.28	20240228	2260	2.88	20240415	4000	-41.88	20230622	2260	2.88	20240415	0.98	N	408920	100	43 억	85121	N	N	N	N
31	20240425	111302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	-5	5	-0.21	2761870	1185	1.49	2335	2345	2320	3035	1635	2335	2330.69	0.20	-128	2378	2356	2328	2306	2278	2342	2292	43	700	100	1630	5	1	43232455	1007	18.94	1.70	12	0.00	123.00	1372.00	4000	20230622	-41.75	2260	20240415	3.10	2535	-8.09	20240228	2260	3.10	20240415	4000	-41.75	20230622	2260	3.10	20240415	0.98	N	408920	100	43 억	85121	N	N	N	N
32	20240425	101303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	0	3	0.00	2375005	1019	1.28	2335	2345	2320	3035	1635	2335	2330.72	0.20	-55	2378	2356	2328	2306	2278	2342	2292	43	700	100	1630	5	1	43232455	1009	18.98	1.70	12	0.00	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	0.98	N	408920	100	43 억	85121	N	N	N	N
33	20240425	091307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-10	5	-0.43	274440	118	0.15	2335	2335	2325	3035	1635	2335	2325.76	0.20	-12	2378	2356	2328	2306	2278	2342	2292	43	700	100	1630	5	1	43232455	1005	18.90	1.69	12	0.00	123.00	1372.00	4000	20230622	-41.88	2260	20240415	2.88	2535	-8.28	20240228	2260	2.88	20240415	4000	-41.88	20230622	2260	2.88	20240415	0.98	N	408920	100	43 억	85121	N	N	N	N
34	20240424	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	183889150	79586	511.81	2350	2350	2300	3045	1645	2345	2310.57	0.22	-12262	2375	2360	2335	2320	2295	2365	2325	43	700	100	1640	5	1	43232455	1009	18.98	1.70	12	0.18	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	0.98	N	408920	100	43 억	97226	N	N	N	N
35	20240424	151300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	179174740	77567	498.82	2350	2350	2300	3045	1645	2345	2309.94	0.22	-12262	2375	2360	2335	2320	2295	2365	2325	43	700	100	1640	5	1	43232455	1009	18.98	1.70	12	0.18	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	0.98	N	408920	100	43 억	97226	N	N	N	N
36	20240424	141301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	175044345	75796	487.43	2350	2350	2300	3045	1645	2345	2309.41	0.22	-11978	2375	2360	2335	2320	2295	2365	2325	43	700	100	1640	5	1	43232455	1009	18.98	1.70	12	0.18	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	0.98	N	408920	100	43 억	97226	N	N	N	N
37	20240424	131304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-25	5	-1.07	149208020	64659	415.81	2350	2350	2300	3045	1645	2345	2307.61	0.22	-3765	2375	2360	2335	2320	2295	2365	2325	43	700	100	1640	5	1	43232455	1003	18.86	1.69	12	0.15	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.98	N	408920	100	43 억	97226	N	N	N	N
38	20240424	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-25	5	-1.07	107287715	46498	299.02	2350	2350	2300	3045	1645	2345	2307.36	0.22	-1474	2375	2360	2335	2320	2295	2365	2325	43	700	100	1640	5	1	43232455	1003	18.86	1.69	12	0.11	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	0.98	N	408920	100	43 억	97226	N	N	N	N
39	20240424	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-20	5	-0.85	95436530	41368	266.03	2350	2350	2300	3045	1645	2345	2307.01	0.22	546	2375	2360	2335	2320	2295	2365	2325	43	700	100	1640	5	1	43232455	1005	18.90	1.69	12	0.10	123.00	1372.00	4000	20230622	-41.88	2260	20240415	2.88	2535	-8.28	20240228	2260	2.88	20240415	4000	-41.88	20230622	2260	2.88	20240415	0.98	N	408920	100	43 억	97226	N	N	N	N
40	20240424	101254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-35	5	-1.49	68248260	29564	190.12	2350	2350	2300	3045	1645	2345	2308.49	0.22	1067	2375	2360	2335	2320	2295	2365	2325	43	700	100	1640	5	1	43232455	999	18.78	1.68	12	0.07	123.00	1372.00	4000	20230622	-42.25	2260	20240415	2.21	2535	-8.88	20240228	2260	2.21	20240415	4000	-42.25	20230622	2260	2.21	20240415	0.98	N	408920	100	43 억	97226	N	N	N	N
41	20240424	091259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-5	5	-0.21	1163370	499	3.21	2350	2350	2330	3045	1645	2345	2331.40	0.22	-211	2375	2360	2335	2320	2295	2365	2325	43	700	100	1640	5	1	43232455	1012	19.02	1.71	12	0.00	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	0.98	N	408920	100	43 억	97226	N	N	N	N
42	20240423	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	10	2	0.43	36130465	15528	229.43	2345	2350	2310	3035	1635	2335	2326.79	0.22	-12	2358	2346	2333	2321	2308	2347	2322	43	700	100	1630	5	1	43232455	1014	19.07	1.71	12	0.04	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	1.00	N	408920	100	43 억	97238	N	N	N	N
43	20240423	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	30956810	13302	196.54	2345	2350	2310	3035	1635	2335	2327.23	0.22	-12	2358	2346	2333	2321	2308	2347	2322	43	700	100	1630	5	1	43232455	1012	19.02	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.00	N	408920	100	43 억	97238	N	N	N	N
44	20240423	141252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	26892615	11555	170.73	2345	2350	2310	3035	1635	2335	2327.36	0.22	-10	2358	2346	2333	2321	2308	2347	2322	43	700	100	1630	5	1	43232455	1009	18.98	1.70	12	0.03	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.00	N	408920	100	43 억	97238	N	N	N	N
45	20240423	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	26717810	11480	169.62	2345	2350	2310	3035	1635	2335	2327.34	0.22	54	2358	2346	2333	2321	2308	2347	2322	43	700	100	1630	5	1	43232455	1012	19.02	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.00	N	408920	100	43 억	97238	N	N	N	N
46	20240423	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	25938885	11146	164.69	2345	2350	2310	3035	1635	2335	2327.19	0.22	154	2358	2346	2333	2321	2308	2347	2322	43	700	100	1630	5	1	43232455	1012	19.02	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.00	N	408920	100	43 억	97238	N	N	N	N
47	20240423	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	19219380	8258	122.02	2345	2350	2310	3035	1635	2335	2327.36	0.22	405	2358	2346	2333	2321	2308	2347	2322	43	700	100	1630	5	1	43232455	1007	18.94	1.70	12	0.02	123.00	1372.00	4000	20230622	-41.75	2260	20240415	3.10	2535	-8.09	20240228	2260	3.10	20240415	4000	-41.75	20230622	2260	3.10	20240415	1.00	N	408920	100	43 억	97238	N	N	N	N
48	20240423	101248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	6244990	2672	39.48	2345	2350	2330	3035	1635	2335	2337.20	0.22	-10	2358	2346	2333	2321	2308	2347	2322	43	700	100	1630	5	1	43232455	1012	19.02	1.71	12	0.01	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.00	N	408920	100	43 억	97238	N	N	N	N
49	20240423	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	15	2	0.64	1972850	843	12.46	2345	2350	2335	3035	1635	2335	2340.27	0.22	0	2358	2346	2333	2321	2308	2347	2322	43	700	100	1630	5	1	43232455	1016	19.11	1.71	12	0.00	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	1.00	N	408920	100	43 억	97238	N	N	N	N
50	20240422	161245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	15785010	6768	17.13	2335	2345	2320	3035	1635	2335	2332.30	0.23	-2526	2391	2362	2321	2292	2251	2342	2272	43	700	100	1630	5	1	43232455	1009	18.98	1.70	12	0.02	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.00	N	408920	100	43 억	99764	N	N	N	N
51	20240422	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	11941600	5122	12.97	2335	2345	2320	3035	1635	2335	2331.43	0.23	-2381	2391	2362	2321	2292	2251	2342	2272	43	700	100	1630	5	1	43232455	1009	18.98	1.70	12	0.01	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.00	N	408920	100	43 억	99764	N	N	N	N
52	20240422	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	11750540	5040	12.76	2335	2345	2320	3035	1635	2335	2331.46	0.23	-2377	2391	2362	2321	2292	2251	2342	2272	43	700	100	1630	5	1	43232455	1012	19.02	1.71	12	0.01	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.00	N	408920	100	43 억	99764	N	N	N	N
53	20240422	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	11750540	5040	12.76	2335	2345	2320	3035	1635	2335	2331.46	0.23	-2377	2391	2362	2321	2292	2251	2342	2272	43	700	100	1630	5	1	43232455	1012	19.02	1.71	12	0.01	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.00	N	408920	100	43 억	99764	N	N	N	N
54	20240422	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	8107105	3472	8.79	2335	2345	2330	3035	1635	2335	2335.00	0.23	-1919	2391	2362	2321	2292	2251	2342	2272	43	700	100	1630	5	1	43232455	1012	19.02	1.71	12	0.01	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.00	N	408920	100	43 억	99764	N	N	N	N
55	20240422	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	5895135	2523	6.39	2335	2345	2330	3035	1635	2335	2336.56	0.23	-1015	2391	2362	2321	2292	2251	2342	2272	43	700	100	1630	5	1	43232455	1007	18.94	1.70	12	0.01	123.00	1372.00	4000	20230622	-41.75	2260	20240415	3.10	2535	-8.09	20240228	2260	3.10	20240415	4000	-41.75	20230622	2260	3.10	20240415	1.00	N	408920	100	43 억	99764	N	N	N	N
56	20240422	101242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	10	2	0.43	2896200	1239	3.14	2335	2345	2330	3035	1635	2335	2337.53	0.23	-695	2391	2362	2321	2292	2251	2342	2272	43	700	100	1630	5	1	43232455	1014	19.07	1.71	12	0.00	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	1.00	N	408920	100	43 억	99764	N	N	N	N
57	20240422	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	307635	132	0.33	2335	2335	2330	3035	1635	2335	2330.57	0.23	0	2391	2362	2321	2292	2251	2342	2272	43	700	100	1630	5	1	43232455	1009	18.98	1.70	12	0.00	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.00	N	408920	100	43 억	99764	N	N	N	N
58	20240419	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	90819130	39476	197.43	2345	2350	2280	3045	1645	2345	2300.62	0.25	-9089	2361	2352	2336	2327	2311	2357	2332	43	700	100	1640	5	1	43232455	1009	18.98	1.70	12	0.09	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.00	N	408920	100	43 억	108853	N	N	N	N
59	20240419	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	89806110	39042	195.26	2345	2350	2280	3045	1645	2345	2300.24	0.25	-9033	2361	2352	2336	2327	2311	2357	2332	43	700	100	1640	5	1	43232455	1009	18.98	1.70	12	0.09	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.00	N	408920	100	43 억	108853	N	N	N	N
60	20240419	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	87583190	38084	190.47	2345	2350	2280	3045	1645	2345	2299.74	0.25	-8687	2361	2352	2336	2327	2311	2357	2332	43	700	100	1640	5	1	43232455	1009	18.98	1.70	12	0.09	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.00	N	408920	100	43 억	108853	N	N	N	N
61	20240419	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-25	5	-1.07	82076370	35707	178.58	2345	2350	2280	3045	1645	2345	2298.61	0.25	-7951	2361	2352	2336	2327	2311	2357	2332	43	700	100	1640	5	1	43232455	1003	18.86	1.69	12	0.08	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	1.00	N	408920	100	43 억	108853	N	N	N	N
62	20240419	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-50	5	-2.13	74685100	32502	162.55	2345	2350	2280	3045	1645	2345	2297.86	0.25	-6538	2361	2352	2336	2327	2311	2357	2332	43	700	100	1640	5	1	43232455	992	18.66	1.67	12	0.08	123.00	1372.00	4000	20230622	-42.62	2260	20240415	1.55	2535	-9.47	20240228	2260	1.55	20240415	4000	-42.62	20230622	2260	1.55	20240415	1.00	N	408920	100	43 억	108853	N	N	N	N
63	20240419	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-45	5	-1.92	21371320	9243	46.23	2345	2350	2300	3045	1645	2345	2312.16	0.25	-4091	2361	2352	2336	2327	2311	2357	2332	43	700	100	1640	5	1	43232455	994	18.70	1.68	12	0.02	123.00	1372.00	4000	20230622	-42.50	2260	20240415	1.77	2535	-9.27	20240228	2260	1.77	20240415	4000	-42.50	20230622	2260	1.77	20240415	1.00	N	408920	100	43 억	108853	N	N	N	N
64	20240419	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	3591690	1546	7.73	2345	2350	2315	3045	1645	2345	2323.21	0.25	-67	2361	2352	2336	2327	2311	2357	2332	43	700	100	1640	5	1	43232455	1009	18.98	1.70	12	0.00	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.00	N	408920	100	43 억	108853	N	N	N	N
65	20240419	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-25	5	-1.07	2108170	907	4.54	2345	2350	2320	3045	1645	2345	2324.33	0.25	20	2361	2352	2336	2327	2311	2357	2332	43	700	100	1640	5	1	43232455	1003	18.86	1.69	12	0.00	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	1.00	N	408920	100	43 억	108853	N	N	N	N
66	20240418	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	0	3	0.00	46599395	19995	164.61	2320	2345	2320	3045	1645	2345	2330.54	0.26	-4522	2391	2367	2341	2317	2291	2355	2305	43	700	100	1640	5	1	43232455	1014	19.07	1.71	12	0.05	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	1.05	N	408920	100	43 억	113375	N	N	N	N
67	20240418	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	0	3	0.00	46184330	19818	163.15	2320	2345	2320	3045	1645	2345	2330.42	0.26	-4499	2391	2367	2341	2317	2291	2355	2305	43	700	100	1640	5	1	43232455	1014	19.07	1.71	12	0.05	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	1.05	N	408920	100	43 억	113375	N	N	N	N
68	20240418	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-5	5	-0.21	39793055	17086	140.66	2320	2345	2320	3045	1645	2345	2328.99	0.26	-3988	2391	2367	2341	2317	2291	2355	2305	43	700	100	1640	5	1	43232455	1012	19.02	1.71	12	0.04	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.05	N	408920	100	43 억	113375	N	N	N	N
69	20240418	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	28271245	12143	99.97	2320	2345	2320	3045	1645	2345	2328.19	0.26	-2385	2391	2367	2341	2317	2291	2355	2305	43	700	100	1640	5	1	43232455	1009	18.98	1.70	12	0.03	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.05	N	408920	100	43 억	113375	N	N	N	N
70	20240418	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-10	5	-0.43	17569450	7548	62.14	2320	2345	2320	3045	1645	2345	2327.70	0.26	-1730	2391	2367	2341	2317	2291	2355	2305	43	700	100	1640	5	1	43232455	1009	18.98	1.70	12	0.02	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.05	N	408920	100	43 억	113375	N	N	N	N
71	20240418	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-5	5	-0.21	7556580	3242	26.69	2320	2345	2320	3045	1645	2345	2330.84	0.26	-888	2391	2367	2341	2317	2291	2355	2305	43	700	100	1640	5	1	43232455	1012	19.02	1.71	12	0.01	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.05	N	408920	100	43 억	113375	N	N	N	N
72	20240418	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-5	5	-0.21	5159045	2212	18.21	2320	2345	2320	3045	1645	2345	2332.30	0.26	-863	2391	2367	2341	2317	2291	2355	2305	43	700	100	1640	5	1	43232455	1012	19.02	1.71	12	0.01	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.05	N	408920	100	43 억	113375	N	N	N	N
73	20240418	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	0	3	0.00	761135	328	2.70	2320	2345	2320	3045	1645	2345	2320.53	0.26	0	2391	2367	2341	2317	2291	2355	2305	43	700	100	1640	5	1	43232455	1014	19.07	1.71	12	0.00	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	1.05	N	408920	100	43 억	113375	N	N	N	N
74	20240417	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	15	2	0.64	28307270	12147	18.31	2365	2365	2315	3025	1635	2330	2330.39	0.26	-17	2396	2362	2331	2297	2266	2347	2282	43	695	100	1630	5	1	43232455	1014	19.07	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	1.05	N	408920	100	43 억	113386	N	N	N	N
75	20240417	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	10	2	0.43	27922740	11983	18.06	2365	2365	2315	3025	1635	2330	2330.20	0.26	6	2396	2362	2331	2297	2266	2347	2282	43	695	100	1630	5	1	43232455	1012	19.02	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.05	N	408920	100	43 억	113386	N	N	N	N
76	20240417	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	10	2	0.43	25574020	10975	16.54	2365	2365	2315	3025	1635	2330	2330.21	0.26	14	2396	2362	2331	2297	2266	2347	2282	43	695	100	1630	5	1	43232455	1012	19.02	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.05	N	408920	100	43 억	113386	N	N	N	N
77	20240417	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-5	5	-0.21	24929595	10698	16.12	2365	2365	2315	3025	1635	2330	2330.30	0.26	14	2396	2362	2331	2297	2266	2347	2282	43	695	100	1630	5	1	43232455	1005	18.90	1.69	12	0.02	123.00	1372.00	4000	20230622	-41.88	2260	20240415	2.88	2535	-8.28	20240228	2260	2.88	20240415	4000	-41.88	20230622	2260	2.88	20240415	1.05	N	408920	100	43 억	113386	N	N	N	N
78	20240417	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	15	2	0.64	24307200	10431	15.72	2365	2365	2315	3025	1635	2330	2330.28	0.26	14	2396	2362	2331	2297	2266	2347	2282	43	695	100	1630	5	1	43232455	1014	19.07	1.71	12	0.02	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	1.05	N	408920	100	43 억	113386	N	N	N	N
79	20240417	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	10	2	0.43	20906885	8976	13.53	2365	2365	2315	3025	1635	2330	2329.20	0.26	122	2396	2362	2331	2297	2266	2347	2282	43	695	100	1630	5	1	43232455	1012	19.02	1.71	12	0.02	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.05	N	408920	100	43 억	113386	N	N	N	N
80	20240417	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-10	5	-0.43	9295175	3991	6.02	2365	2365	2315	3025	1635	2330	2329.03	0.26	202	2396	2362	2331	2297	2266	2347	2282	43	695	100	1630	5	1	43232455	1003	18.86	1.69	12	0.01	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	1.05	N	408920	100	43 억	113386	N	N	N	N
81	20240417	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	5	2	0.21	2642135	1133	1.71	2365	2365	2325	3025	1635	2330	2331.98	0.26	-198	2396	2362	2331	2297	2266	2347	2282	43	695	100	1630	5	1	43232455	1009	18.98	1.70	12	0.00	123.00	1372.00	4000	20230622	-41.62	2260	20240415	3.32	2535	-7.89	20240228	2260	3.32	20240415	4000	-41.62	20230622	2260	3.32	20240415	1.05	N	408920	100	43 억	113386	N	N	N	N
82	20240416	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-35	5	-1.48	153517565	66347	180.22	2365	2365	2300	3070	1660	2365	2313.86	0.29	-12373	2475	2420	2340	2285	2205	2380	2245	43	705	100	1650	5	1	43232455	1007	18.94	1.70	12	0.15	123.00	1372.00	4000	20230622	-41.75	2260	20240415	3.10	2535	-8.09	20240228	2260	3.10	20240415	4000	-41.75	20230622	2260	3.10	20240415	1.08	N	408920	100	43 억	125734	N	N	N	N
83	20240416	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-45	5	-1.90	142892490	61772	167.79	2365	2365	2300	3070	1660	2365	2313.22	0.29	-10633	2475	2420	2340	2285	2205	2380	2245	43	705	100	1650	5	1	43232455	1003	18.86	1.69	12	0.14	123.00	1372.00	4000	20230622	-42.00	2260	20240415	2.65	2535	-8.48	20240228	2260	2.65	20240415	4000	-42.00	20230622	2260	2.65	20240415	1.08	N	408920	100	43 억	125734	N	N	N	N
84	20240416	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-25	5	-1.06	46272225	19855	53.93	2365	2365	2320	3070	1660	2365	2330.51	0.29	-4094	2475	2420	2340	2285	2205	2380	2245	43	705	100	1650	5	1	43232455	1012	19.02	1.71	12	0.05	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.08	N	408920	100	43 억	125734	N	N	N	N
85	20240416	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-25	5	-1.06	33600170	14398	39.11	2365	2365	2325	3070	1660	2365	2333.67	0.29	-3988	2475	2420	2340	2285	2205	2380	2245	43	705	100	1650	5	1	43232455	1012	19.02	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.08	N	408920	100	43 억	125734	N	N	N	N
86	20240416	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-20	5	-0.85	27313785	11705	31.79	2365	2365	2330	3070	1660	2365	2333.51	0.29	-1885	2475	2420	2340	2285	2205	2380	2245	43	705	100	1650	5	1	43232455	1014	19.07	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.38	2260	20240415	3.76	2535	-7.50	20240228	2260	3.76	20240415	4000	-41.38	20230622	2260	3.76	20240415	1.08	N	408920	100	43 억	125734	N	N	N	N
87	20240416	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-15	5	-0.63	5029415	2147	5.83	2365	2365	2335	3070	1660	2365	2342.53	0.29	-315	2475	2420	2340	2285	2205	2380	2245	43	705	100	1650	5	1	43232455	1016	19.11	1.71	12	0.00	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	1.08	N	408920	100	43 억	125734	N	N	N	N
88	20240416	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-15	5	-0.63	954715	405	1.10	2365	2365	2350	3070	1660	2365	2357.32	0.29	-167	2475	2420	2340	2285	2205	2380	2245	43	705	100	1650	5	1	43232455	1016	19.11	1.71	12	0.00	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	1.08	N	408920	100	43 억	125734	N	N	N	N
89	20240416	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	0	3	0.00	99320	42	0.11	2365	2365	2360	3070	1660	2365	2364.76	0.29	-27	2475	2420	2340	2285	2205	2380	2245	43	705	100	1650	5	1	43232455	1022	19.23	1.72	12	0.00	123.00	1372.00	4000	20230622	-40.88	2260	20240415	4.65	2535	-6.71	20240228	2260	4.65	20240415	4000	-40.88	20230622	2260	4.65	20240415	1.08	N	408920	100	43 억	125734	N	N	N	N
90	20240415	161122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2365	-20	5	-0.84	86301670	36815	298.07	2370	2395	2260	3100	1670	2385	2344.20	0.30	-5302	2415	2400	2380	2365	2345	2407	2372	43	715	100	1660	5	1	43232455	1022	19.23	1.72	12	0.09	123.00	1372.00	4000	20230622	-40.88	2260	20240415	4.65	2535	-6.71	20240228	2260	4.65	20240415	4000	-40.88	20230622	2260	4.65	20240415	1.10	N	408920	100	43 억	130996	N	N	N	N
91	20240415	151128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2375	-10	5	-0.42	81003290	34559	279.81	2370	2395	2260	3100	1670	2385	2343.91	0.30	-4344	2415	2400	2380	2365	2345	2407	2372	43	715	100	1660	5	1	43232455	1027	19.31	1.73	12	0.08	123.00	1372.00	4000	20230622	-40.62	2260	20240415	5.09	2535	-6.31	20240228	2260	5.09	20240415	4000	-40.62	20230622	2260	5.09	20240415	1.10	N	408920	100	43 억	130996	N	N	N	N
92	20240415	141120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2360	-25	5	-1.05	71034620	30321	245.49	2370	2395	2260	3100	1670	2385	2342.75	0.30	-4282	2415	2400	2380	2365	2345	2407	2372	43	715	100	1660	5	1	43232455	1020	19.19	1.72	12	0.07	123.00	1372.00	4000	20230622	-41.00	2260	20240415	4.42	2535	-6.90	20240228	2260	4.42	20240415	4000	-41.00	20230622	2260	4.42	20240415	1.10	N	408920	100	43 억	130996	N	N	N	N
93	20240415	131106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2355	-30	5	-1.26	62850785	26862	217.49	2370	2375	2260	3100	1670	2385	2339.77	0.30	-3405	2415	2400	2380	2365	2345	2407	2372	43	715	100	1660	5	1	43232455	1018	19.15	1.72	12	0.06	123.00	1372.00	4000	20230622	-41.12	2260	20240415	4.20	2535	-7.10	20240228	2260	4.20	20240415	4000	-41.12	20230622	2260	4.20	20240415	1.10	N	408920	100	43 억	130996	N	N	N	N
94	20240415	121124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2350	-35	5	-1.47	51102650	21863	177.01	2370	2375	2260	3100	1670	2385	2337.40	0.30	-3405	2415	2400	2380	2365	2345	2407	2372	43	715	100	1660	5	1	43232455	1016	19.11	1.71	12	0.05	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	1.10	N	408920	100	43 억	130996	N	N	N	N
95	20240415	111123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2350	-35	5	-1.47	50550155	21627	175.10	2370	2375	2260	3100	1670	2385	2337.36	0.30	-3405	2415	2400	2380	2365	2345	2407	2372	43	715	100	1660	5	1	43232455	1016	19.11	1.71	12	0.05	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	1.10	N	408920	100	43 억	130996	N	N	N	N
96	20240415	101116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2350	-35	5	-1.47	31796330	13617	110.25	2370	2375	2260	3100	1670	2385	2335.05	0.30	-2725	2415	2400	2380	2365	2345	2407	2372	43	715	100	1660	5	1	43232455	1016	19.11	1.71	12	0.03	123.00	1372.00	4000	20230622	-41.25	2260	20240415	3.98	2535	-7.30	20240228	2260	3.98	20240415	4000	-41.25	20230622	2260	3.98	20240415	1.10	N	408920	100	43 억	130996	N	N	N	N
97	20240415	091125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2340	-45	5	-1.89	13937215	5997	48.55	2370	2375	2260	3100	1670	2385	2324.03	0.30	76	2415	2400	2380	2365	2345	2407	2372	43	715	100	1660	5	1	43232455	1012	19.02	1.71	12	0.01	123.00	1372.00	4000	20230622	-41.50	2260	20240415	3.54	2535	-7.69	20240228	2260	3.54	20240415	4000	-41.50	20230622	2260	3.54	20240415	1.10	N	408920	100	43 억	130996	N	N	N	N
98	20240412	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	29339745	12349	30.29	2360	2395	2360	3100	1670	2385	2375.88	0.31	-2863	2428	2406	2368	2346	2308	2417	2357	43	715	100	1660	5	1	43232455	1031	19.39	1.74	12	0.03	123.00	1372.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.13	N	408920	100	43 억	133859	N	N	N	N
99	20240412	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-20	5	-0.84	28285205	11906	29.21	2360	2395	2360	3100	1670	2385	2375.71	0.31	-2636	2428	2406	2368	2346	2308	2417	2357	43	715	100	1660	5	1	43232455	1022	19.23	1.72	12	0.03	123.00	1372.00	4000	20230622	-40.88	2310	20231206	2.38	2535	-6.71	20240228	2310	2.38	20240124	4000	-40.88	20230622	2310	2.38	20231206	1.13	N	408920	100	43 억	133859	N	N	N	N
100	20240412	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	25382670	10683	26.21	2360	2395	2360	3100	1670	2385	2375.99	0.31	-2385	2428	2406	2368	2346	2308	2417	2357	43	715	100	1660	5	1	43232455	1031	19.39	1.74	12	0.02	123.00	1372.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.13	N	408920	100	43 억	133859	N	N	N	N
101	20240412	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-10	5	-0.42	13691555	5768	14.15	2360	2395	2360	3100	1670	2385	2373.71	0.31	-837	2428	2406	2368	2346	2308	2417	2357	43	715	100	1660	5	1	43232455	1027	19.31	1.73	12	0.01	123.00	1372.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.13	N	408920	100	43 억	133859	N	N	N	N
102	20240412	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-15	5	-0.63	10127130	4262	10.45	2360	2395	2360	3100	1670	2385	2376.15	0.31	-332	2428	2406	2368	2346	2308	2417	2357	43	715	100	1660	5	1	43232455	1025	19.27	1.73	12	0.01	123.00	1372.00	4000	20230622	-40.75	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.13	N	408920	100	43 억	133859	N	N	N	N
103	20240412	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	8923715	3754	9.21	2360	2395	2360	3100	1670	2385	2377.12	0.31	-150	2428	2406	2368	2346	2308	2417	2357	43	715	100	1660	5	1	43232455	1031	19.39	1.74	12	0.01	123.00	1372.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.13	N	408920	100	43 억	133859	N	N	N	N
104	20240412	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	10	2	0.42	8327640	3504	8.60	2360	2395	2360	3100	1670	2385	2376.61	0.31	-150	2428	2406	2368	2346	2308	2417	2357	43	715	100	1660	5	1	43232455	1035	19.47	1.75	12	0.01	123.00	1372.00	4000	20230622	-40.12	2310	20231206	3.68	2535	-5.52	20240228	2310	3.68	20240124	4000	-40.12	20230622	2310	3.68	20231206	1.13	N	408920	100	43 억	133859	N	N	N	N
105	20240412	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	519535	220	0.54	2360	2385	2360	3100	1670	2385	2361.52	0.31	-37	2428	2406	2368	2346	2308	2417	2357	43	715	100	1660	5	1	43232455	1031	19.39	1.74	12	0.00	123.00	1372.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.13	N	408920	100	43 억	133859	N	N	N	N
106	20240411	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	10	2	0.42	96250390	40766	121.29	2360	2390	2330	3085	1665	2375	2361.05	0.31	-2333	2398	2386	2368	2356	2338	2392	2362	43	710	100	1660	5	1	43232455	1031	19.39	1.74	12	0.09	123.00	1372.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.14	N	408920	100	43 억	136168	N	N	N	N
107	20240411	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	10	2	0.42	75921945	32209	95.83	2360	2390	2330	3085	1665	2375	2357.17	0.31	-461	2398	2386	2368	2356	2338	2392	2362	43	710	100	1660	5	1	43232455	1031	19.39	1.74	12	0.07	123.00	1372.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.14	N	408920	100	43 억	136168	N	N	N	N
108	20240411	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-10	5	-0.42	49077155	20865	62.08	2360	2390	2330	3085	1665	2375	2352.13	0.31	-462	2398	2386	2368	2356	2338	2392	2362	43	710	100	1660	5	1	43232455	1022	19.23	1.72	12	0.05	123.00	1372.00	4000	20230622	-40.88	2310	20231206	2.38	2535	-6.71	20240228	2310	2.38	20240124	4000	-40.88	20230622	2310	2.38	20231206	1.14	N	408920	100	43 억	136168	N	N	N	N
109	20240411	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-5	5	-0.21	46457020	19759	58.79	2360	2390	2330	3085	1665	2375	2351.18	0.31	-462	2398	2386	2368	2356	2338	2392	2362	43	710	100	1660	5	1	43232455	1025	19.27	1.73	12	0.05	123.00	1372.00	4000	20230622	-40.75	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.14	N	408920	100	43 억	136168	N	N	N	N
110	20240411	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-5	5	-0.21	45968800	19553	58.18	2360	2390	2330	3085	1665	2375	2350.98	0.31	-462	2398	2386	2368	2356	2338	2392	2362	43	710	100	1660	5	1	43232455	1025	19.27	1.73	12	0.05	123.00	1372.00	4000	20230622	-40.75	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.14	N	408920	100	43 억	136168	N	N	N	N
111	20240411	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	0	3	0.00	42286340	17995	53.54	2360	2390	2330	3085	1665	2375	2349.89	0.31	-43	2398	2386	2368	2356	2338	2392	2362	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.04	123.00	1372.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.14	N	408920	100	43 억	136168	N	N	N	N
112	20240411	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	0	3	0.00	39961705	17010	50.61	2360	2375	2330	3085	1665	2375	2349.31	0.31	139	2398	2386	2368	2356	2338	2392	2362	43	710	100	1660	5	1	43232455	1027	19.31	1.73	12	0.04	123.00	1372.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.14	N	408920	100	43 억	136168	N	N	N	N
113	20240411	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-15	5	-0.63	2515560	1066	3.17	2360	2365	2350	3085	1665	2375	2359.81	0.31	297	2398	2386	2368	2356	2338	2392	2362	43	710	100	1660	5	1	43232455	1020	19.19	1.72	12	0.00	123.00	1372.00	4000	20230622	-41.00	2310	20231206	2.16	2535	-6.90	20240228	2310	2.16	20240124	4000	-41.00	20230622	2310	2.16	20231206	1.14	N	408920	100	43 억	136168	N	N	N	N
114	20240409	161048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	5	2	0.21	78070725	33075	53.05	2355	2380	2350	3080	1660	2370	2360.41	0.30	4570	2503	2436	2398	2331	2293	2417	2312	43	710	100	1650	5	1	43232455	1027	19.31	1.73	12	0.08	123.00	1372.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.14	N	408920	100	43 억	131598	N	N	N	N
115	20240409	151053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	5	2	0.21	76968850	32611	52.31	2355	2380	2350	3080	1660	2370	2360.21	0.30	4579	2503	2436	2398	2331	2293	2417	2312	43	710	100	1650	5	1	43232455	1027	19.31	1.73	12	0.08	123.00	1372.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.14	N	408920	100	43 억	131598	N	N	N	N
116	20240409	141057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-5	5	-0.21	62906565	26642	42.74	2355	2380	2355	3080	1660	2370	2361.18	0.30	4391	2503	2436	2398	2331	2293	2417	2312	43	710	100	1650	5	1	43232455	1022	19.23	1.72	12	0.06	123.00	1372.00	4000	20230622	-40.88	2310	20231206	2.38	2535	-6.71	20240228	2310	2.38	20240124	4000	-40.88	20230622	2310	2.38	20231206	1.14	N	408920	100	43 억	131598	N	N	N	N
117	20240409	131049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-5	5	-0.21	56351755	23863	38.28	2355	2380	2355	3080	1660	2370	2361.47	0.30	4356	2503	2436	2398	2331	2293	2417	2312	43	710	100	1650	5	1	43232455	1022	19.23	1.72	12	0.06	123.00	1372.00	4000	20230622	-40.88	2310	20231206	2.38	2535	-6.71	20240228	2310	2.38	20240124	4000	-40.88	20230622	2310	2.38	20231206	1.14	N	408920	100	43 억	131598	N	N	N	N
118	20240409	121055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	5	2	0.21	46529305	19699	31.60	2355	2380	2355	3080	1660	2370	2362.01	0.30	4361	2503	2436	2398	2331	2293	2417	2312	43	710	100	1650	5	1	43232455	1027	19.31	1.73	12	0.05	123.00	1372.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.14	N	408920	100	43 억	131598	N	N	N	N
119	20240409	111052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	0	3	0.00	44455540	18824	30.19	2355	2380	2355	3080	1660	2370	2361.64	0.30	4440	2503	2436	2398	2331	2293	2417	2312	43	710	100	1650	5	1	43232455	1025	19.27	1.73	12	0.04	123.00	1372.00	4000	20230622	-40.75	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.14	N	408920	100	43 억	131598	N	N	N	N
120	20240409	101046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-5	5	-0.21	42693265	18079	29.00	2355	2380	2355	3080	1660	2370	2361.48	0.30	4438	2503	2436	2398	2331	2293	2417	2312	43	710	100	1650	5	1	43232455	1022	19.23	1.72	12	0.04	123.00	1372.00	4000	20230622	-40.88	2310	20231206	2.38	2535	-6.71	20240228	2310	2.38	20240124	4000	-40.88	20230622	2310	2.38	20231206	1.14	N	408920	100	43 억	131598	N	N	N	N
121	20240409	091106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	5	2	0.21	3121045	1322	2.12	2355	2380	2355	3080	1660	2370	2360.85	0.30	863	2503	2436	2398	2331	2293	2417	2312	43	710	100	1650	5	1	43232455	1027	19.31	1.73	12	0.00	123.00	1372.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.14	N	408920	100	43 억	131598	N	N	N	N
122	20240408	161045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-40	5	-1.66	148491530	62342	65.29	2465	2465	2360	3130	1690	2410	2381.89	0.32	-6562	2523	2466	2438	2381	2353	2452	2367	43	720	100	1680	5	1	43232455	1025	19.27	1.73	12	0.14	123.00	1372.00	4000	20230622	-40.75	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.12	N	408920	100	43 억	138160	N	N	N	N
123	20240408	151053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-30	5	-1.24	141810760	59524	62.34	2465	2465	2360	3130	1690	2410	2382.41	0.32	-6108	2523	2466	2438	2381	2353	2452	2367	43	720	100	1680	5	1	43232455	1029	19.35	1.73	12	0.14	123.00	1372.00	4000	20230622	-40.50	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.12	N	408920	100	43 억	138160	N	N	N	N
124	20240408	141052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-20	5	-0.83	136883765	57448	60.16	2465	2465	2360	3130	1690	2410	2382.74	0.32	-4359	2523	2466	2438	2381	2353	2452	2367	43	720	100	1680	5	1	43232455	1033	19.43	1.74	12	0.13	123.00	1372.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.12	N	408920	100	43 억	138160	N	N	N	N
125	20240408	131046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-20	5	-0.83	119298690	50046	52.41	2465	2465	2360	3130	1690	2410	2383.78	0.32	-3612	2523	2466	2438	2381	2353	2452	2367	43	720	100	1680	5	1	43232455	1033	19.43	1.74	12	0.12	123.00	1372.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.12	N	408920	100	43 억	138160	N	N	N	N
126	20240408	121054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-35	5	-1.45	113386720	47557	49.80	2465	2465	2360	3130	1690	2410	2384.23	0.32	-2931	2523	2466	2438	2381	2353	2452	2367	43	720	100	1680	5	1	43232455	1027	19.31	1.73	12	0.11	123.00	1372.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.12	N	408920	100	43 억	138160	N	N	N	N
127	20240408	111055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-10	5	-0.41	55353090	23073	24.16	2465	2465	2365	3130	1690	2410	2399.04	0.32	-2047	2523	2466	2438	2381	2353	2452	2367	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.05	123.00	1372.00	4000	20230622	-40.00	2310	20231206	3.90	2535	-5.33	20240228	2310	3.90	20240124	4000	-40.00	20230622	2310	3.90	20231206	1.12	N	408920	100	43 억	138160	N	N	N	N
128	20240408	101041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-10	5	-0.41	50803540	21171	22.17	2465	2465	2365	3130	1690	2410	2399.68	0.32	-1020	2523	2466	2438	2381	2353	2452	2367	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.05	123.00	1372.00	4000	20230622	-40.00	2310	20231206	3.90	2535	-5.33	20240228	2310	3.90	20240124	4000	-40.00	20230622	2310	3.90	20231206	1.12	N	408920	100	43 억	138160	N	N	N	N
129	20240408	091054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-10	5	-0.41	18700375	7716	8.08	2465	2465	2400	3130	1690	2410	2423.58	0.32	-2097	2523	2466	2438	2381	2353	2452	2367	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.02	123.00	1372.00	4000	20230622	-40.00	2310	20231206	3.90	2535	-5.33	20240228	2310	3.90	20240124	4000	-40.00	20230622	2310	3.90	20231206	1.12	N	408920	100	43 억	138160	N	N	N	N
130	20240405	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-55	5	-2.23	232171605	95488	215.97	2470	2495	2410	3200	1730	2465	2431.42	0.34	-10978	2501	2482	2461	2442	2421	2492	2452	43	735	100	1720	5	1	43232455	1042	19.59	1.76	12	0.22	123.00	1372.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.13	N	408920	100	43 억	149138	N	N	N	N
131	20240405	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-40	5	-1.62	210186290	86373	195.35	2470	2495	2410	3200	1730	2465	2433.47	0.34	-10082	2501	2482	2461	2442	2421	2492	2452	43	735	100	1720	5	1	43232455	1048	19.72	1.77	12	0.20	123.00	1372.00	4000	20230622	-39.38	2310	20231206	4.98	2535	-4.34	20240228	2310	4.98	20240124	4000	-39.38	20230622	2310	4.98	20231206	1.13	N	408920	100	43 억	149138	N	N	N	N
132	20240405	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-20	5	-0.81	101603575	41457	93.76	2470	2495	2420	3200	1730	2465	2450.82	0.34	-8304	2501	2482	2461	2442	2421	2492	2452	43	735	100	1720	5	1	43232455	1057	19.88	1.78	12	0.10	123.00	1372.00	4000	20230622	-38.88	2310	20231206	5.84	2535	-3.55	20240228	2310	5.84	20240124	4000	-38.88	20230622	2310	5.84	20231206	1.13	N	408920	100	43 억	149138	N	N	N	N
133	20240405	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-15	5	-0.61	92643970	37786	85.46	2470	2495	2420	3200	1730	2465	2451.81	0.34	-7457	2501	2482	2461	2442	2421	2492	2452	43	735	100	1720	5	1	43232455	1059	19.92	1.79	12	0.09	123.00	1372.00	4000	20230622	-38.75	2310	20231206	6.06	2535	-3.35	20240228	2310	6.06	20240124	4000	-38.75	20230622	2310	6.06	20231206	1.13	N	408920	100	43 억	149138	N	N	N	N
134	20240405	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-15	5	-0.61	63241960	25696	58.12	2470	2495	2440	3200	1730	2465	2461.16	0.34	-6014	2501	2482	2461	2442	2421	2492	2452	43	735	100	1720	5	1	43232455	1059	19.92	1.79	12	0.06	123.00	1372.00	4000	20230622	-38.75	2310	20231206	6.06	2535	-3.35	20240228	2310	6.06	20240124	4000	-38.75	20230622	2310	6.06	20231206	1.13	N	408920	100	43 억	149138	N	N	N	N
135	20240405	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-5	5	-0.20	40980530	16602	37.55	2470	2495	2450	3200	1730	2465	2468.41	0.34	-4585	2501	2482	2461	2442	2421	2492	2452	43	735	100	1720	5	1	43232455	1064	20.00	1.79	12	0.04	123.00	1372.00	4000	20230622	-38.50	2310	20231206	6.49	2535	-2.96	20240228	2310	6.49	20240124	4000	-38.50	20230622	2310	6.49	20231206	1.13	N	408920	100	43 억	149138	N	N	N	N
136	20240405	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	0	3	0.00	32140160	13016	29.44	2470	2495	2450	3200	1730	2465	2469.28	0.34	-2450	2501	2482	2461	2442	2421	2492	2452	43	735	100	1720	5	1	43232455	1066	20.04	1.80	12	0.03	123.00	1372.00	4000	20230622	-38.38	2310	20231206	6.71	2535	-2.76	20240228	2310	6.71	20240124	4000	-38.38	20230622	2310	6.71	20231206	1.13	N	408920	100	43 억	149138	N	N	N	N
137	20240405	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	0	3	0.00	3585310	1460	3.30	2470	2470	2450	3200	1730	2465	2455.69	0.34	20	2501	2482	2461	2442	2421	2492	2452	43	735	100	1720	5	1	43232455	1066	20.04	1.80	12	0.00	123.00	1372.00	4000	20230622	-38.38	2310	20231206	6.71	2535	-2.76	20240228	2310	6.71	20240124	4000	-38.38	20230622	2310	6.71	20231206	1.13	N	408920	100	43 억	149138	N	N	N	N
138	20240404	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	25	2	1.02	109042840	44204	48.74	2440	2480	2440	3170	1710	2440	2466.81	0.33	5602	2526	2482	2461	2417	2396	2472	2407	43	730	100	1700	5	1	43232455	1066	20.04	1.80	12	0.10	123.00	1372.00	4000	20230622	-38.38	2310	20231206	6.71	2535	-2.76	20240228	2310	6.71	20240124	4000	-38.38	20230622	2310	6.71	20231206	1.12	N	408920	100	43 억	143536	N	N	N	N
139	20240404	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	35	2	1.43	95930805	38886	42.88	2440	2480	2440	3170	1710	2440	2466.98	0.33	4855	2526	2482	2461	2417	2396	2472	2407	43	730	100	1700	5	1	43232455	1070	20.12	1.80	12	0.09	123.00	1372.00	4000	20230622	-38.12	2310	20231206	7.14	2535	-2.37	20240228	2310	7.14	20240124	4000	-38.12	20230622	2310	7.14	20231206	1.12	N	408920	100	43 억	143536	N	N	N	N
140	20240404	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	35	2	1.43	78967645	31996	35.28	2440	2480	2440	3170	1710	2440	2468.05	0.33	505	2526	2482	2461	2417	2396	2472	2407	43	730	100	1700	5	1	43232455	1070	20.12	1.80	12	0.07	123.00	1372.00	4000	20230622	-38.12	2310	20231206	7.14	2535	-2.37	20240228	2310	7.14	20240124	4000	-38.12	20230622	2310	7.14	20231206	1.12	N	408920	100	43 억	143536	N	N	N	N
141	20240404	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	30	2	1.23	63980155	25924	28.58	2440	2480	2440	3170	1710	2440	2467.99	0.33	-240	2526	2482	2461	2417	2396	2472	2407	43	730	100	1700	5	1	43232455	1068	20.08	1.80	12	0.06	123.00	1372.00	4000	20230622	-38.25	2310	20231206	6.93	2535	-2.56	20240228	2310	6.93	20240124	4000	-38.25	20230622	2310	6.93	20231206	1.12	N	408920	100	43 억	143536	N	N	N	N
142	20240404	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	40	2	1.64	42159595	17067	18.82	2440	2480	2440	3170	1710	2440	2470.24	0.33	-1950	2526	2482	2461	2417	2396	2472	2407	43	730	100	1700	5	1	43232455	1072	20.16	1.81	12	0.04	123.00	1372.00	4000	20230622	-38.00	2310	20231206	7.36	2535	-2.17	20240228	2310	7.36	20240124	4000	-38.00	20230622	2310	7.36	20231206	1.12	N	408920	100	43 억	143536	N	N	N	N
143	20240404	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	40	2	1.64	25995645	10531	11.61	2440	2480	2440	3170	1710	2440	2468.49	0.33	-3325	2526	2482	2461	2417	2396	2472	2407	43	730	100	1700	5	1	43232455	1072	20.16	1.81	12	0.02	123.00	1372.00	4000	20230622	-38.00	2310	20231206	7.36	2535	-2.17	20240228	2310	7.36	20240124	4000	-38.00	20230622	2310	7.36	20231206	1.12	N	408920	100	43 억	143536	N	N	N	N
144	20240404	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	40	2	1.64	16016540	6494	7.16	2440	2480	2440	3170	1710	2440	2466.36	0.33	-2574	2526	2482	2461	2417	2396	2472	2407	43	730	100	1700	5	1	43232455	1072	20.16	1.81	12	0.02	123.00	1372.00	4000	20230622	-38.00	2310	20231206	7.36	2535	-2.17	20240228	2310	7.36	20240124	4000	-38.00	20230622	2310	7.36	20231206	1.12	N	408920	100	43 억	143536	N	N	N	N
145	20240404	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	0	3	0.00	2035175	834	0.92	2440	2455	2440	3170	1710	2440	2440.26	0.33	13	2526	2482	2461	2417	2396	2472	2407	43	730	100	1700	5	1	43232455	1055	19.84	1.78	12	0.00	123.00	1372.00	4000	20230622	-39.00	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.12	N	408920	100	43 억	143536	N	N	N	N
146	20240403	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-60	5	-2.40	222668620	90595	146.04	2475	2505	2440	3250	1750	2500	2457.85	0.33	473	2526	2512	2486	2472	2446	2520	2480	43	750	100	1750	5	1	43232455	1055	19.84	1.78	12	0.21	123.00	1372.00	4000	20230622	-39.00	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.18	N	408920	100	43 억	142859	N	N	N	N
147	20240403	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-55	5	-2.20	197243630	80203	129.28	2475	2505	2445	3250	1750	2500	2459.30	0.33	3709	2526	2512	2486	2472	2446	2520	2480	43	750	100	1750	5	1	43232455	1057	19.88	1.78	12	0.19	123.00	1372.00	4000	20230622	-38.88	2310	20231206	5.84	2535	-3.55	20240228	2310	5.84	20240124	4000	-38.88	20230622	2310	5.84	20231206	1.18	N	408920	100	43 억	142859	N	N	N	N
148	20240403	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-40	5	-1.60	191762840	77966	125.68	2475	2505	2445	3250	1750	2500	2459.57	0.33	3591	2526	2512	2486	2472	2446	2520	2480	43	750	100	1750	5	1	43232455	1064	20.00	1.79	12	0.18	123.00	1372.00	4000	20230622	-38.50	2310	20231206	6.49	2535	-2.96	20240228	2310	6.49	20240124	4000	-38.50	20230622	2310	6.49	20231206	1.18	N	408920	100	43 억	142859	N	N	N	N
149	20240403	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-35	5	-1.40	146950565	59670	96.19	2475	2505	2445	3250	1750	2500	2462.72	0.33	2963	2526	2512	2486	2472	2446	2520	2480	43	750	100	1750	5	1	43232455	1066	20.04	1.80	12	0.14	123.00	1372.00	4000	20230622	-38.38	2310	20231206	6.71	2535	-2.76	20240228	2310	6.71	20240124	4000	-38.38	20230622	2310	6.71	20231206	1.18	N	408920	100	43 억	142859	N	N	N	N
150	20240403	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-30	5	-1.20	115188690	46709	75.29	2475	2505	2445	3250	1750	2500	2466.09	0.33	2966	2526	2512	2486	2472	2446	2520	2480	43	750	100	1750	5	1	43232455	1068	20.08	1.80	12	0.11	123.00	1372.00	4000	20230622	-38.25	2310	20231206	6.93	2535	-2.56	20240228	2310	6.93	20240124	4000	-38.25	20230622	2310	6.93	20231206	1.18	N	408920	100	43 억	142859	N	N	N	N
151	20240403	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-35	5	-1.40	72366360	29259	47.16	2475	2505	2460	3250	1750	2500	2473.30	0.33	695	2526	2512	2486	2472	2446	2520	2480	43	750	100	1750	5	1	43232455	1066	20.04	1.80	12	0.07	123.00	1372.00	4000	20230622	-38.38	2310	20231206	6.71	2535	-2.76	20240228	2310	6.71	20240124	4000	-38.38	20230622	2310	6.71	20231206	1.18	N	408920	100	43 억	142859	N	N	N	N
152	20240403	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-30	5	-1.20	59894460	24191	39.00	2475	2505	2460	3250	1750	2500	2475.90	0.33	827	2526	2512	2486	2472	2446	2520	2480	43	750	100	1750	5	1	43232455	1068	20.08	1.80	12	0.06	123.00	1372.00	4000	20230622	-38.25	2310	20231206	6.93	2535	-2.56	20240228	2310	6.93	20240124	4000	-38.25	20230622	2310	6.93	20231206	1.18	N	408920	100	43 억	142859	N	N	N	N
153	20240403	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	0	3	0.00	19192290	7704	12.42	2475	2500	2470	3250	1750	2500	2491.21	0.33	335	2526	2512	2486	2472	2446	2520	2480	43	750	100	1750	5	1	43232455	1081	20.33	1.82	12	0.02	123.00	1372.00	4000	20230622	-37.50	2310	20231206	8.23	2535	-1.38	20240228	2310	8.23	20240124	4000	-37.50	20230622	2310	8.23	20231206	1.18	N	408920	100	43 억	142859	N	N	N	N
154	20240402	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	10	2	0.40	153230735	61726	38.01	2495	2500	2460	3235	1745	2490	2481.82	0.32	2592	2560	2525	2475	2440	2390	2542	2457	43	745	100	1740	5	1	43232455	1081	20.33	1.82	12	0.14	123.00	1372.00	4000	20230622	-37.50	2310	20231206	8.23	2535	-1.38	20240228	2310	8.23	20240124	4000	-37.50	20230622	2310	8.23	20231206	1.19	N	408920	100	43 억	140063	N	N	N	N
155	20240402	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	0	3	0.00	146220880	58920	36.28	2495	2500	2460	3235	1745	2490	2481.68	0.32	2353	2560	2525	2475	2440	2390	2542	2457	43	745	100	1740	5	1	43232455	1076	20.24	1.81	12	0.14	123.00	1372.00	4000	20230622	-37.75	2310	20231206	7.79	2535	-1.78	20240228	2310	7.79	20240124	4000	-37.75	20230622	2310	7.79	20231206	1.19	N	408920	100	43 억	140063	N	N	N	N
156	20240402	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	10	2	0.40	136944945	55200	33.99	2495	2500	2460	3235	1745	2490	2480.89	0.32	2398	2560	2525	2475	2440	2390	2542	2457	43	745	100	1740	5	1	43232455	1081	20.33	1.82	12	0.13	123.00	1372.00	4000	20230622	-37.50	2310	20231206	8.23	2535	-1.38	20240228	2310	8.23	20240124	4000	-37.50	20230622	2310	8.23	20231206	1.19	N	408920	100	43 억	140063	N	N	N	N
157	20240402	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-5	5	-0.20	72070630	29152	17.95	2495	2495	2460	3235	1745	2490	2472.24	0.32	-926	2560	2525	2475	2440	2390	2542	2457	43	745	100	1740	5	1	43232455	1074	20.20	1.81	12	0.07	123.00	1372.00	4000	20230622	-37.88	2310	20231206	7.58	2535	-1.97	20240228	2310	7.58	20240124	4000	-37.88	20230622	2310	7.58	20231206	1.19	N	408920	100	43 억	140063	N	N	N	N
158	20240402	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-10	5	-0.40	69195330	27992	17.24	2495	2495	2460	3235	1745	2490	2471.97	0.32	-926	2560	2525	2475	2440	2390	2542	2457	43	745	100	1740	5	1	43232455	1072	20.16	1.81	12	0.06	123.00	1372.00	4000	20230622	-38.00	2310	20231206	7.36	2535	-2.17	20240228	2310	7.36	20240124	4000	-38.00	20230622	2310	7.36	20231206	1.19	N	408920	100	43 억	140063	N	N	N	N
159	20240402	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-20	5	-0.80	58692155	23745	14.62	2495	2495	2460	3235	1745	2490	2471.77	0.32	-926	2560	2525	2475	2440	2390	2542	2457	43	745	100	1740	5	1	43232455	1068	20.08	1.80	12	0.05	123.00	1372.00	4000	20230622	-38.25	2310	20231206	6.93	2535	-2.56	20240228	2310	6.93	20240124	4000	-38.25	20230622	2310	6.93	20231206	1.19	N	408920	100	43 억	140063	N	N	N	N
160	20240402	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-5	5	-0.20	41901340	16964	10.45	2495	2495	2460	3235	1745	2490	2470.02	0.32	-478	2560	2525	2475	2440	2390	2542	2457	43	745	100	1740	5	1	43232455	1074	20.20	1.81	12	0.04	123.00	1372.00	4000	20230622	-37.88	2310	20231206	7.58	2535	-1.97	20240228	2310	7.58	20240124	4000	-37.88	20230622	2310	7.58	20231206	1.19	N	408920	100	43 억	140063	N	N	N	N
161	20240402	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	0	3	0.00	28458500	11526	7.10	2495	2495	2460	3235	1745	2490	2469.07	0.32	-356	2560	2525	2475	2440	2390	2542	2457	43	745	100	1740	5	1	43232455	1076	20.24	1.81	12	0.03	123.00	1372.00	4000	20230622	-37.75	2310	20231206	7.79	2535	-1.78	20240228	2310	7.79	20240124	4000	-37.75	20230622	2310	7.79	20231206	1.19	N	408920	100	43 억	140063	N	N	N	N
162	20240401	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	40	2	1.63	402765190	162181	365.32	2450	2510	2425	3185	1715	2450	2483.43	0.28	20204	2480	2465	2440	2425	2400	2472	2432	43	735	100	1710	5	1	43232455	1076	20.24	1.81	12	0.38	123.00	1372.00	4000	20230622	-37.75	2310	20231206	7.79	2535	-1.78	20240228	2310	7.79	20240124	4000	-37.75	20230622	2310	7.79	20231206	1.18	N	408920	100	43 억	119299	N	N	N	N
163	20240401	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	45	2	1.84	380612670	153306	345.33	2450	2510	2425	3185	1715	2450	2482.70	0.28	20368	2480	2465	2440	2425	2400	2472	2432	43	735	100	1710	5	1	43232455	1079	20.28	1.82	12	0.35	123.00	1372.00	4000	20230622	-37.62	2310	20231206	8.01	2535	-1.58	20240228	2310	8.01	20240124	4000	-37.62	20230622	2310	8.01	20231206	1.18	N	408920	100	43 억	119299	N	N	N	N
164	20240401	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	50	2	2.04	329752025	132977	299.54	2450	2510	2425	3185	1715	2450	2479.77	0.28	16903	2480	2465	2440	2425	2400	2472	2432	43	735	100	1710	5	1	43232455	1081	20.33	1.82	12	0.31	123.00	1372.00	4000	20230622	-37.50	2310	20231206	8.23	2535	-1.38	20240228	2310	8.23	20240124	4000	-37.50	20230622	2310	8.23	20231206	1.18	N	408920	100	43 억	119299	N	N	N	N
165	20240401	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	50	2	2.04	285199280	115108	259.29	2450	2510	2425	3185	1715	2450	2477.67	0.28	15297	2480	2465	2440	2425	2400	2472	2432	43	735	100	1710	5	1	43232455	1081	20.33	1.82	12	0.27	123.00	1372.00	4000	20230622	-37.50	2310	20231206	8.23	2535	-1.38	20240228	2310	8.23	20240124	4000	-37.50	20230622	2310	8.23	20231206	1.18	N	408920	100	43 억	119299	N	N	N	N
166	20240401	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	45	2	1.84	241610680	97662	219.99	2450	2510	2425	3185	1715	2450	2473.95	0.28	7868	2480	2465	2440	2425	2400	2472	2432	43	735	100	1710	5	1	43232455	1079	20.28	1.82	12	0.23	123.00	1372.00	4000	20230622	-37.62	2310	20231206	8.01	2535	-1.58	20240228	2310	8.01	20240124	4000	-37.62	20230622	2310	8.01	20231206	1.18	N	408920	100	43 억	119299	N	N	N	N
167	20240401	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	30	2	1.22	130789755	53271	120.00	2450	2485	2425	3185	1715	2450	2455.18	0.28	4928	2480	2465	2440	2425	2400	2472	2432	43	735	100	1710	5	1	43232455	1072	20.16	1.81	12	0.12	123.00	1372.00	4000	20230622	-38.00	2310	20231206	7.36	2535	-2.17	20240228	2310	7.36	20240124	4000	-38.00	20230622	2310	7.36	20231206	1.18	N	408920	100	43 억	119299	N	N	N	N
168	20240401	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	20	2	0.82	105796845	43163	97.23	2450	2475	2425	3185	1715	2450	2451.10	0.28	3526	2480	2465	2440	2425	2400	2472	2432	43	735	100	1710	5	1	43232455	1068	20.08	1.80	12	0.10	123.00	1372.00	4000	20230622	-38.25	2310	20231206	6.93	2535	-2.56	20240228	2310	6.93	20240124	4000	-38.25	20230622	2310	6.93	20231206	1.18	N	408920	100	43 억	119299	N	N	N	N
169	20240401	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	5	2	0.20	6801145	2772	6.24	2450	2455	2435	3185	1715	2450	2453.52	0.28	19	2480	2465	2440	2425	2400	2472	2432	43	735	100	1710	5	1	43232455	1061	19.96	1.79	12	0.01	123.00	1372.00	4000	20230622	-38.62	2310	20231206	6.28	2535	-3.16	20240228	2310	6.28	20240124	4000	-38.62	20230622	2310	6.28	20231206	1.18	N	408920	100	43 억	119299	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History