KissMeData/216050/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9290	30	2	0.32	180818340	19521	117.41	9320	9330	9220	12030	6490	9260	9262.76	2.94	3364	9380	9320	9260	9200	9140	9350	9230	64	2770	500	6660	10	1	12843222	1193	9.44	0.90	12	0.15	984.00	10339.00	15610	20230609	-40.49	8900	20240419	4.38	12260	-24.23	20240112	8900	4.38	20240419	15610	-40.49	20230609	8900	4.38	20240419	2.91	N	216050	500	64 억	377144	N	N	3	N	N
3	20240430	151026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	0	3	0.00	173169810	18697	112.46	9320	9330	9220	12030	6490	9260	9261.90	2.94	3256	9380	9320	9260	9200	9140	9350	9230	64	2770	500	6660	10	1	12843222	1189	9.41	0.90	12	0.15	984.00	10339.00	15610	20230609	-40.68	8900	20240419	4.04	12260	-24.47	20240112	8900	4.04	20240419	15610	-40.68	20230609	8900	4.04	20240419	2.91	N	216050	500	64 억	377144	N	N	5	N	N
4	20240430	141025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	-30	5	-0.32	141999470	15324	92.17	9320	9330	9220	12030	6490	9260	9266.48	2.94	1950	9380	9320	9260	9200	9140	9350	9230	64	2770	500	6660	10	1	12843222	1185	9.38	0.89	12	0.12	984.00	10339.00	15610	20230609	-40.87	8900	20240419	3.71	12260	-24.71	20240112	8900	3.71	20240419	15610	-40.87	20230609	8900	3.71	20240419	2.91	N	216050	500	64 억	377144	N	N	5	N	N
5	20240430	131027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	0	3	0.00	124083820	13385	80.51	9320	9330	9220	12030	6490	9260	9270.36	2.94	1861	9380	9320	9260	9200	9140	9350	9230	64	2770	500	6660	10	1	12843222	1189	9.41	0.90	12	0.10	984.00	10339.00	15610	20230609	-40.68	8900	20240419	4.04	12260	-24.47	20240112	8900	4.04	20240419	15610	-40.68	20230609	8900	4.04	20240419	2.91	N	216050	500	64 억	377144	N	N	5	N	N
6	20240430	121023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9250	-10	5	-0.11	120528500	13001	78.20	9320	9330	9220	12030	6490	9260	9270.71	2.94	1869	9380	9320	9260	9200	9140	9350	9230	64	2770	500	6660	10	1	12843222	1188	9.40	0.89	12	0.10	984.00	10339.00	15610	20230609	-40.74	8900	20240419	3.93	12260	-24.55	20240112	8900	3.93	20240419	15610	-40.74	20230609	8900	3.93	20240419	2.91	N	216050	500	64 억	377144	N	N	5	N	N
7	20240430	111020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	-20	5	-0.22	110859380	11954	71.90	9320	9330	9240	12030	6490	9260	9273.83	2.94	2048	9380	9320	9260	9200	9140	9350	9230	64	2770	500	6660	10	1	12843222	1187	9.39	0.89	12	0.09	984.00	10339.00	15610	20230609	-40.81	8900	20240419	3.82	12260	-24.63	20240112	8900	3.82	20240419	15610	-40.81	20230609	8900	3.82	20240419	2.91	N	216050	500	64 억	377144	N	N	5	N	N
8	20240430	101021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9280	20	2	0.22	86616160	9331	56.12	9320	9330	9240	12030	6490	9260	9282.62	2.94	2048	9380	9320	9260	9200	9140	9350	9230	64	2770	500	6660	10	1	12843222	1192	9.43	0.90	12	0.07	984.00	10339.00	15610	20230609	-40.55	8900	20240419	4.27	12260	-24.31	20240112	8900	4.27	20240419	15610	-40.55	20230609	8900	4.27	20240419	2.91	N	216050	500	64 억	377144	N	N	5	N	N
9	20240430	091031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9300	40	2	0.43	27527270	2956	17.78	9320	9330	9270	12030	6490	9260	9312.34	2.94	-933	9380	9320	9260	9200	9140	9350	9230	64	2770	500	6660	10	1	12843222	1194	9.45	0.90	12	0.02	984.00	10339.00	15610	20230609	-40.42	8900	20240419	4.49	12260	-24.14	20240112	8900	4.49	20240419	15610	-40.42	20230609	8900	4.49	20240419	2.91	N	216050	500	64 억	377144	N	N	5	N	N
10	20240429	161009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	40	2	0.43	153665100	16621	91.88	9200	9320	9200	11980	6460	9220	9245.24	2.93	1164	9340	9280	9220	9160	9100	9310	9190	64	2760	500	6630	10	1	12843222	1189	9.41	0.90	12	0.13	984.00	10339.00	15610	20230609	-40.68	8900	20240419	4.04	12260	-24.47	20240112	8900	4.04	20240419	15610	-40.68	20230609	8900	4.04	20240419	2.93	N	216050	500	64 억	376237	N	N	5	N	N
11	20240429	151020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9270	50	2	0.54	117153550	12688	70.14	9200	9270	9200	11980	6460	9220	9233.41	2.93	313	9340	9280	9220	9160	9100	9310	9190	64	2760	500	6630	10	1	12843222	1191	9.42	0.90	12	0.10	984.00	10339.00	15610	20230609	-40.61	8900	20240419	4.16	12260	-24.39	20240112	8900	4.16	20240419	15610	-40.61	20230609	8900	4.16	20240419	2.93	N	216050	500	64 억	376237	N	N	6	N	N
12	20240429	140937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	20	2	0.22	91304240	9893	54.69	9200	9260	9200	11980	6460	9220	9229.18	2.93	61	9340	9280	9220	9160	9100	9310	9190	64	2760	500	6630	10	1	12843222	1187	9.39	0.89	12	0.08	984.00	10339.00	15610	20230609	-40.81	8900	20240419	3.82	12260	-24.63	20240112	8900	3.82	20240419	15610	-40.81	20230609	8900	3.82	20240419	2.93	N	216050	500	64 억	376237	N	N	6	N	N
13	20240429	131019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	10	2	0.11	84454230	9151	50.59	9200	9260	9200	11980	6460	9220	9228.96	2.93	210	9340	9280	9220	9160	9100	9310	9190	64	2760	500	6630	10	1	12843222	1185	9.38	0.89	12	0.07	984.00	10339.00	15610	20230609	-40.87	8900	20240419	3.71	12260	-24.71	20240112	8900	3.71	20240419	15610	-40.87	20230609	8900	3.71	20240419	2.93	N	216050	500	64 억	376237	N	N	6	N	N
14	20240429	121018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9250	30	2	0.33	66726830	7231	39.97	9200	9260	9200	11980	6460	9220	9227.88	2.93	-414	9340	9280	9220	9160	9100	9310	9190	64	2760	500	6630	10	1	12843222	1188	9.40	0.89	12	0.06	984.00	10339.00	15610	20230609	-40.74	8900	20240419	3.93	12260	-24.55	20240112	8900	3.93	20240419	15610	-40.74	20230609	8900	3.93	20240419	2.93	N	216050	500	64 억	376237	N	N	6	N	N
15	20240429	110954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	10	2	0.11	51253430	5557	30.72	9200	9260	9200	11980	6460	9220	9223.22	2.93	-267	9340	9280	9220	9160	9100	9310	9190	64	2760	500	6630	10	1	12843222	1185	9.38	0.89	12	0.04	984.00	10339.00	15610	20230609	-40.87	8900	20240419	3.71	12260	-24.71	20240112	8900	3.71	20240419	15610	-40.87	20230609	8900	3.71	20240419	2.93	N	216050	500	64 억	376237	N	N	6	N	N
16	20240429	101018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	0	3	0.00	38101670	4130	22.83	9200	9260	9200	11980	6460	9220	9225.59	2.93	-146	9340	9280	9220	9160	9100	9310	9190	64	2760	500	6630	10	1	12843222	1184	9.37	0.89	12	0.03	984.00	10339.00	15610	20230609	-40.94	8900	20240419	3.60	12260	-24.80	20240112	8900	3.60	20240419	15610	-40.94	20230609	8900	3.60	20240419	2.93	N	216050	500	64 억	376237	N	N	6	N	N
17	20240429	091018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	0	3	0.00	10128400	1099	6.08	9200	9260	9200	11980	6460	9220	9216.01	2.93	56	9340	9280	9220	9160	9100	9310	9190	64	2760	500	6630	10	1	12843222	1184	9.37	0.89	12	0.01	984.00	10339.00	15610	20230609	-40.94	8900	20240419	3.60	12260	-24.80	20240112	8900	3.60	20240419	15610	-40.94	20230609	8900	3.60	20240419	2.93	N	216050	500	64 억	376237	N	N	6	N	N
18	20240426	161014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	60	2	0.66	166043330	18029	58.79	9160	9280	9160	11900	6420	9160	9209.79	3.00	-4646	9366	9262	9206	9102	9046	9235	9075	64	2740	500	6590	10	1	12843222	1184	9.37	0.89	12	0.14	984.00	10339.00	16110	20230420	-42.77	8900	20240419	3.60	12260	-24.80	20240112	8900	3.60	20240419	15610	-40.94	20230609	8900	3.60	20240419	2.91	N	216050	500	64 억	384877	N	N	6	N	N
19	20240426	151015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	60	2	0.66	160356210	17412	56.78	9160	9280	9160	11900	6420	9160	9209.52	3.00	-4510	9366	9262	9206	9102	9046	9235	9075	64	2740	500	6590	10	1	12843222	1184	9.37	0.89	12	0.14	984.00	10339.00	16110	20230420	-42.77	8900	20240419	3.60	12260	-24.80	20240112	8900	3.60	20240419	15610	-40.94	20230609	8900	3.60	20240419	2.91	N	216050	500	64 억	384877	N	N	8	N	N
20	20240426	141013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9250	90	2	0.98	130581430	14180	46.24	9160	9280	9160	11900	6420	9160	9208.85	3.00	-4818	9366	9262	9206	9102	9046	9235	9075	64	2740	500	6590	10	1	12843222	1188	9.40	0.89	12	0.11	984.00	10339.00	16110	20230420	-42.58	8900	20240419	3.93	12260	-24.55	20240112	8900	3.93	20240419	15610	-40.74	20230609	8900	3.93	20240419	2.91	N	216050	500	64 억	384877	N	N	8	N	N
21	20240426	131015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	60	2	0.66	112323520	12203	39.79	9160	9280	9160	11900	6420	9160	9204.58	3.00	-5013	9366	9262	9206	9102	9046	9235	9075	64	2740	500	6590	10	1	12843222	1184	9.37	0.89	12	0.10	984.00	10339.00	16110	20230420	-42.77	8900	20240419	3.60	12260	-24.80	20240112	8900	3.60	20240419	15610	-40.94	20230609	8900	3.60	20240419	2.91	N	216050	500	64 억	384877	N	N	8	N	N
22	20240426	121012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	70	2	0.76	103216500	11216	36.57	9160	9280	9160	11900	6420	9160	9202.61	3.00	-5781	9366	9262	9206	9102	9046	9235	9075	64	2740	500	6590	10	1	12843222	1185	9.38	0.89	12	0.09	984.00	10339.00	16110	20230420	-42.71	8900	20240419	3.71	12260	-24.71	20240112	8900	3.71	20240419	15610	-40.87	20230609	8900	3.71	20240419	2.91	N	216050	500	64 억	384877	N	N	8	N	N
23	20240426	111012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9200	40	2	0.44	80083690	8702	28.38	9160	9280	9160	11900	6420	9160	9202.91	3.00	-5773	9366	9262	9206	9102	9046	9235	9075	64	2740	500	6590	10	1	12843222	1182	9.35	0.89	12	0.07	984.00	10339.00	16110	20230420	-42.89	8900	20240419	3.37	12260	-24.96	20240112	8900	3.37	20240419	15610	-41.06	20230609	8900	3.37	20240419	2.91	N	216050	500	64 억	384877	N	N	8	N	N
24	20240426	101011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	60	2	0.66	43509240	4724	15.40	9160	9280	9160	11900	6420	9160	9210.25	3.00	-2546	9366	9262	9206	9102	9046	9235	9075	64	2740	500	6590	10	1	12843222	1184	9.37	0.89	12	0.04	984.00	10339.00	16110	20230420	-42.77	8900	20240419	3.60	12260	-24.80	20240112	8900	3.60	20240419	15610	-40.94	20230609	8900	3.60	20240419	2.91	N	216050	500	64 억	384877	N	N	8	N	N
25	20240426	091016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9220	60	2	0.66	4532870	494	1.61	9160	9280	9160	11900	6420	9160	9175.85	3.00	-131	9366	9262	9206	9102	9046	9235	9075	64	2740	500	6590	10	1	12843222	1184	9.37	0.89	12	0.00	984.00	10339.00	16110	20230420	-42.77	8900	20240419	3.60	12260	-24.80	20240112	8900	3.60	20240419	15610	-40.94	20230609	8900	3.60	20240419	2.91	N	216050	500	64 억	384877	N	N	8	N	N
26	20240425	161007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9160	-110	5	-1.19	283120370	30664	56.21	9270	9310	9150	12050	6490	9270	9232.99	3.00	3061	9896	9582	9316	9002	8736	9740	9160	64	2780	500	6670	10	1	12843222	1176	9.31	0.89	12	0.24	984.00	10339.00	16110	20230420	-43.14	8900	20240419	2.92	12260	-25.29	20240112	8900	2.92	20240419	15610	-41.32	20230609	8900	2.92	20240419	2.93	N	216050	500	64 억	385565	N	N	8	N	N
27	20240425	151012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9160	-110	5	-1.19	249459420	26993	49.48	9270	9310	9150	12050	6490	9270	9241.63	3.00	2472	9896	9582	9316	9002	8736	9740	9160	64	2780	500	6670	10	1	12843222	1176	9.31	0.89	12	0.21	984.00	10339.00	16110	20230420	-43.14	8900	20240419	2.92	12260	-25.29	20240112	8900	2.92	20240419	15610	-41.32	20230609	8900	2.92	20240419	2.93	N	216050	500	64 억	385565	N	N	82	N	N
28	20240425	141009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9270	0	3	0.00	168371290	18168	33.30	9270	9310	9210	12050	6490	9270	9267.46	3.00	3538	9896	9582	9316	9002	8736	9740	9160	64	2780	500	6670	10	1	12843222	1191	9.42	0.90	12	0.14	984.00	10339.00	16110	20230420	-42.46	8900	20240419	4.16	12260	-24.39	20240112	8900	4.16	20240419	15610	-40.61	20230609	8900	4.16	20240419	2.93	N	216050	500	64 억	385565	N	N	82	N	N
29	20240425	131010	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9300	30	2	0.32	136049160	14681	26.91	9270	9310	9210	12050	6490	9270	9267.02	3.00	4049	9896	9582	9316	9002	8736	9740	9160	64	2780	500	6670	10	1	12843222	1194	9.45	0.90	12	0.11	984.00	10339.00	16110	20230420	-42.27	8900	20240419	4.49	12260	-24.14	20240112	8900	4.49	20240419	15610	-40.42	20230609	8900	4.49	20240419	2.93	N	216050	500	64 억	385565	N	N	82	N	N
30	20240425	121007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9300	30	2	0.32	115059280	12423	22.77	9270	9310	9210	12050	6490	9270	9261.80	3.00	3497	9896	9582	9316	9002	8736	9740	9160	64	2780	500	6670	10	1	12843222	1194	9.45	0.90	12	0.10	984.00	10339.00	16110	20230420	-42.27	8900	20240419	4.49	12260	-24.14	20240112	8900	4.49	20240419	15610	-40.42	20230609	8900	4.49	20240419	2.93	N	216050	500	64 억	385565	N	N	82	N	N
31	20240425	111008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9290	20	2	0.22	79173380	8559	15.69	9270	9290	9210	12050	6490	9270	9250.31	3.00	1193	9896	9582	9316	9002	8736	9740	9160	64	2780	500	6670	10	1	12843222	1193	9.44	0.90	12	0.07	984.00	10339.00	16110	20230420	-42.33	8900	20240419	4.38	12260	-24.23	20240112	8900	4.38	20240419	15610	-40.49	20230609	8900	4.38	20240419	2.93	N	216050	500	64 억	385565	N	N	82	N	N
32	20240425	101008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	-30	5	-0.32	43116080	4667	8.55	9270	9270	9210	12050	6490	9270	9238.50	3.00	-744	9896	9582	9316	9002	8736	9740	9160	64	2780	500	6670	10	1	12843222	1187	9.39	0.89	12	0.04	984.00	10339.00	16110	20230420	-42.64	8900	20240419	3.82	12260	-24.63	20240112	8900	3.82	20240419	15610	-40.81	20230609	8900	3.82	20240419	2.93	N	216050	500	64 억	385565	N	N	82	N	N
33	20240425	091011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	-40	5	-0.43	24902090	2696	4.94	9270	9270	9210	12050	6490	9270	9236.68	3.00	-907	9896	9582	9316	9002	8736	9740	9160	64	2780	500	6670	10	1	12843222	1185	9.38	0.89	12	0.02	984.00	10339.00	16110	20230420	-42.71	8900	20240419	3.71	12260	-24.71	20240112	8900	3.71	20240419	15610	-40.87	20230609	8900	3.71	20240419	2.93	N	216050	500	64 억	385565	N	N	82	N	N
34	20240424	160950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9270	190	2	2.09	500583150	54394	126.30	9080	9630	9050	11800	6360	9080	9202.91	2.98	2915	9306	9192	9136	9022	8966	9165	8995	64	2720	500	6530	10	1	12843222	1191	9.42	0.90	12	0.42	984.00	10339.00	16110	20230420	-42.46	8900	20240419	4.16	12260	-24.39	20240112	8900	4.16	20240419	15610	-40.61	20230609	8900	4.16	20240419	2.93	N	216050	500	64 억	382281	N	N	82	N	N
35	20240424	151007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9180	100	2	1.10	469532750	51028	118.49	9080	9630	9050	11800	6360	9080	9201.47	2.98	1277	9306	9192	9136	9022	8966	9165	8995	64	2720	500	6530	10	1	12843222	1179	9.33	0.89	12	0.40	984.00	10339.00	16110	20230420	-43.02	8900	20240419	3.15	12260	-25.12	20240112	8900	3.15	20240419	15610	-41.19	20230609	8900	3.15	20240419	2.93	N	216050	500	64 억	382281	N	N	20	N	N
36	20240424	141006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9190	110	2	1.21	424024620	46074	106.98	9080	9630	9050	11800	6360	9080	9203.12	2.98	200	9306	9192	9136	9022	8966	9165	8995	64	2720	500	6530	10	1	12843222	1180	9.34	0.89	12	0.36	984.00	10339.00	16110	20230420	-42.95	8900	20240419	3.26	12260	-25.04	20240112	8900	3.26	20240419	15610	-41.13	20230609	8900	3.26	20240419	2.93	N	216050	500	64 억	382281	N	N	20	N	N
37	20240424	131009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9180	100	2	1.10	402282690	43708	101.49	9080	9630	9050	11800	6360	9080	9203.87	2.98	677	9306	9192	9136	9022	8966	9165	8995	64	2720	500	6530	10	1	12843222	1179	9.33	0.89	12	0.34	984.00	10339.00	16110	20230420	-43.02	8900	20240419	3.15	12260	-25.12	20240112	8900	3.15	20240419	15610	-41.19	20230609	8900	3.15	20240419	2.93	N	216050	500	64 억	382281	N	N	20	N	N
38	20240424	121005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9160	80	2	0.88	387655830	42112	97.78	9080	9630	9050	11800	6360	9080	9205.35	2.98	1050	9306	9192	9136	9022	8966	9165	8995	64	2720	500	6530	10	1	12843222	1176	9.31	0.89	12	0.33	984.00	10339.00	16110	20230420	-43.14	8900	20240419	2.92	12260	-25.29	20240112	8900	2.92	20240419	15610	-41.32	20230609	8900	2.92	20240419	2.93	N	216050	500	64 억	382281	N	N	20	N	N
39	20240424	111003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	70	2	0.77	360473340	39145	90.90	9080	9630	9050	11800	6360	9080	9208.67	2.98	1485	9306	9192	9136	9022	8966	9165	8995	64	2720	500	6530	10	1	12843222	1175	9.30	0.88	12	0.30	984.00	10339.00	16110	20230420	-43.20	8900	20240419	2.81	12260	-25.37	20240112	8900	2.81	20240419	15610	-41.38	20230609	8900	2.81	20240419	2.93	N	216050	500	64 억	382281	N	N	20	N	N
40	20240424	101001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9160	80	2	0.88	250146470	27079	62.88	9080	9630	9050	11800	6360	9080	9237.66	2.98	649	9306	9192	9136	9022	8966	9165	8995	64	2720	500	6530	10	1	12843222	1176	9.31	0.89	12	0.21	984.00	10339.00	16110	20230420	-43.14	8900	20240419	2.92	12260	-25.29	20240112	8900	2.92	20240419	15610	-41.32	20230609	8900	2.92	20240419	2.93	N	216050	500	64 억	382281	N	N	20	N	N
41	20240424	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9190	110	2	1.21	159707920	17243	40.04	9080	9630	9050	11800	6360	9080	9262.19	2.98	1871	9306	9192	9136	9022	8966	9165	8995	64	2720	500	6530	10	1	12843222	1180	9.34	0.89	12	0.13	984.00	10339.00	16110	20230420	-42.95	8900	20240419	3.26	12260	-25.04	20240112	8900	3.26	20240419	15610	-41.13	20230609	8900	3.26	20240419	2.93	N	216050	500	64 억	382281	N	N	20	N	N
42	20240423	160940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9080	-70	5	-0.77	389418940	42500	78.64	9150	9250	9080	11890	6410	9150	9166.94	3.02	-5007	9250	9200	9100	9050	8950	9225	9075	64	2740	500	6580	10	1	12843222	1166	9.23	0.88	12	0.33	984.00	10339.00	16110	20230420	-43.64	8900	20240419	2.02	12260	-25.94	20240112	8900	2.02	20240419	15610	-41.83	20230609	8900	2.02	20240419	2.90	N	216050	500	64 억	387338	N	N	20	N	N
43	20240423	151001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	0	3	0.00	327258100	35667	66.00	9150	9250	9100	11890	6410	9150	9175.37	3.02	-5072	9250	9200	9100	9050	8950	9225	9075	64	2740	500	6580	10	1	12843222	1175	9.30	0.88	12	0.28	984.00	10339.00	16110	20230420	-43.20	8900	20240419	2.81	12260	-25.37	20240112	8900	2.81	20240419	15610	-41.38	20230609	8900	2.81	20240419	2.90	N	216050	500	64 억	387338	N	N	5	N	N
44	20240423	141000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	0	3	0.00	315899400	34426	63.70	9150	9250	9100	11890	6410	9150	9176.19	3.02	-4768	9250	9200	9100	9050	8950	9225	9075	64	2740	500	6580	10	1	12843222	1175	9.30	0.88	12	0.27	984.00	10339.00	16110	20230420	-43.20	8900	20240419	2.81	12260	-25.37	20240112	8900	2.81	20240419	15610	-41.38	20230609	8900	2.81	20240419	2.90	N	216050	500	64 억	387338	N	N	5	N	N
45	20240423	130957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	0	3	0.00	257018470	27983	51.78	9150	9250	9130	11890	6410	9150	9184.81	3.02	-4230	9250	9200	9100	9050	8950	9225	9075	64	2740	500	6580	10	1	12843222	1175	9.30	0.88	12	0.22	984.00	10339.00	16110	20230420	-43.20	8900	20240419	2.81	12260	-25.37	20240112	8900	2.81	20240419	15610	-41.38	20230609	8900	2.81	20240419	2.90	N	216050	500	64 억	387338	N	N	5	N	N
46	20240423	120958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	0	3	0.00	229709780	24999	46.26	9150	9250	9140	11890	6410	9150	9188.76	3.02	-4139	9250	9200	9100	9050	8950	9225	9075	64	2740	500	6580	10	1	12843222	1175	9.30	0.88	12	0.19	984.00	10339.00	16110	20230420	-43.20	8900	20240419	2.81	12260	-25.37	20240112	8900	2.81	20240419	15610	-41.38	20230609	8900	2.81	20240419	2.90	N	216050	500	64 억	387338	N	N	5	N	N
47	20240423	110959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9160	10	2	0.11	196095920	21325	39.46	9150	9250	9150	11890	6410	9150	9195.59	3.02	-3976	9250	9200	9100	9050	8950	9225	9075	64	2740	500	6580	10	1	12843222	1176	9.31	0.89	12	0.17	984.00	10339.00	16110	20230420	-43.14	8900	20240419	2.92	12260	-25.29	20240112	8900	2.92	20240419	15610	-41.32	20230609	8900	2.92	20240419	2.90	N	216050	500	64 억	387338	N	N	5	N	N
48	20240423	100957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	80	2	0.87	111984070	12150	22.48	9150	9250	9150	11890	6410	9150	9216.80	3.02	867	9250	9200	9100	9050	8950	9225	9075	64	2740	500	6580	10	1	12843222	1185	9.38	0.89	12	0.09	984.00	10339.00	16110	20230420	-42.71	8900	20240419	3.71	12260	-24.71	20240112	8900	3.71	20240419	15610	-40.87	20230609	8900	3.71	20240419	2.90	N	216050	500	64 억	387338	N	N	5	N	N
49	20240423	090958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	90	2	0.98	42579120	4630	8.57	9150	9240	9150	11890	6410	9150	9196.35	3.02	2780	9250	9200	9100	9050	8950	9225	9075	64	2740	500	6580	10	1	12843222	1187	9.39	0.89	12	0.04	984.00	10339.00	16110	20230420	-42.64	8900	20240419	3.82	12260	-24.63	20240112	8900	3.82	20240419	15610	-40.81	20230609	8900	3.82	20240419	2.90	N	216050	500	64 억	387338	N	N	5	N	N
50	20240422	160955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9150	100	2	1.10	489917060	54023	60.09	9000	9150	9000	11760	6340	9050	9068.64	3.01	1052	9443	9246	9073	8876	8703	9160	8790	64	2710	500	6510	10	1	12843222	1175	9.30	0.88	12	0.42	984.00	10339.00	16330	20230414	-43.97	8900	20240419	2.81	12260	-25.37	20240112	8900	2.81	20240419	15610	-41.38	20230609	8900	2.81	20240419	2.84	N	216050	500	64 억	386615	N	N	5	N	N
51	20240422	150953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9140	90	2	0.99	473052280	52174	58.04	9000	9150	9000	11760	6340	9050	9066.82	3.01	141	9443	9246	9073	8876	8703	9160	8790	64	2710	500	6510	10	1	12843222	1174	9.29	0.88	12	0.41	984.00	10339.00	16330	20230414	-44.03	8900	20240419	2.70	12260	-25.45	20240112	8900	2.70	20240419	15610	-41.45	20230609	8900	2.70	20240419	2.84	N	216050	500	64 억	386615	N	N	6	N	N
52	20240422	140954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9120	70	2	0.77	369889990	40817	45.40	9000	9150	9000	11760	6340	9050	9062.16	3.01	-4396	9443	9246	9073	8876	8703	9160	8790	64	2710	500	6510	10	1	12843222	1171	9.27	0.88	12	0.32	984.00	10339.00	16330	20230414	-44.15	8900	20240419	2.47	12260	-25.61	20240112	8900	2.47	20240419	15610	-41.58	20230609	8900	2.47	20240419	2.84	N	216050	500	64 억	386615	N	N	6	N	N
53	20240422	130951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9080	30	2	0.33	251625490	27790	30.91	9000	9150	9000	11760	6340	9050	9054.53	3.01	-3769	9443	9246	9073	8876	8703	9160	8790	64	2710	500	6510	10	1	12843222	1166	9.23	0.88	12	0.22	984.00	10339.00	16330	20230414	-44.40	8900	20240419	2.02	12260	-25.94	20240112	8900	2.02	20240419	15610	-41.83	20230609	8900	2.02	20240419	2.84	N	216050	500	64 억	386615	N	N	6	N	N
54	20240422	120951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9060	10	2	0.11	197749540	21839	24.29	9000	9150	9000	11760	6340	9050	9054.88	3.01	-4242	9443	9246	9073	8876	8703	9160	8790	64	2710	500	6510	10	1	12843222	1164	9.21	0.88	12	0.17	984.00	10339.00	16330	20230414	-44.52	8900	20240419	1.80	12260	-26.10	20240112	8900	1.80	20240419	15610	-41.96	20230609	8900	1.80	20240419	2.84	N	216050	500	64 억	386615	N	N	6	N	N
55	20240422	110952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9070	20	2	0.22	171485400	18942	21.07	9000	9150	9000	11760	6340	9050	9053.18	3.01	-3764	9443	9246	9073	8876	8703	9160	8790	64	2710	500	6510	10	1	12843222	1165	9.22	0.88	12	0.15	984.00	10339.00	16330	20230414	-44.46	8900	20240419	1.91	12260	-26.02	20240112	8900	1.91	20240419	15610	-41.90	20230609	8900	1.91	20240419	2.84	N	216050	500	64 억	386615	N	N	6	N	N
56	20240422	100952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9120	70	2	0.77	57170670	6287	6.99	9000	9150	9000	11760	6340	9050	9093.47	3.01	943	9443	9246	9073	8876	8703	9160	8790	64	2710	500	6510	10	1	12843222	1171	9.27	0.88	12	0.05	984.00	10339.00	16330	20230414	-44.15	8900	20240419	2.47	12260	-25.61	20240112	8900	2.47	20240419	15610	-41.58	20230609	8900	2.47	20240419	2.84	N	216050	500	64 억	386615	N	N	6	N	N
57	20240422	090953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9090	40	2	0.44	3905270	433	0.48	9000	9090	9000	11760	6340	9050	9019.10	3.01	-10	9443	9246	9073	8876	8703	9160	8790	64	2710	500	6510	10	1	12843222	1167	9.24	0.88	12	0.00	984.00	10339.00	16330	20230414	-44.34	8900	20240419	2.13	12260	-25.86	20240112	8900	2.13	20240419	15610	-41.77	20230609	8900	2.13	20240419	2.84	N	216050	500	64 억	386615	N	N	6	N	N
58	20240419	160908	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9050	-180	5	-1.95	809976730	89552	106.50	9270	9270	8900	11990	6470	9230	9044.76	3.16	-18884	9396	9312	9236	9152	9076	9275	9115	64	2760	500	6640	10	1	12843222	1162	9.20	0.88	12	0.70	984.00	10339.00	17530	20230413	-48.37	8900	20240419	1.69	12260	-26.18	20240112	8900	1.69	20240419	16110	-43.82	20230420	8900	1.69	20240419	2.67	N	216050	500	64 억	405467	N	N	6	N	N
59	20240419	150915	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9010	-220	5	-2.38	753613710	83328	99.10	9270	9270	8900	11990	6470	9230	9043.94	3.16	-19142	9396	9312	9236	9152	9076	9275	9115	64	2760	500	6640	10	1	12843222	1157	9.16	0.87	12	0.65	984.00	10339.00	17530	20230413	-48.60	8900	20240419	1.24	12260	-26.51	20240112	8900	1.24	20240419	16110	-44.07	20230420	8900	1.24	20240419	2.67	N	216050	500	64 억	405467	N	N	6	N	N
60	20240419	140908	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9040	-190	5	-2.06	617214090	68191	81.10	9270	9270	8900	11990	6470	9230	9051.25	3.16	-19300	9396	9312	9236	9152	9076	9275	9115	64	2760	500	6640	10	1	12843222	1161	9.19	0.87	12	0.53	984.00	10339.00	17530	20230413	-48.43	8900	20240419	1.57	12260	-26.26	20240112	8900	1.57	20240419	16110	-43.89	20230420	8900	1.57	20240419	2.67	N	216050	500	64 억	405467	N	N	6	N	N
61	20240419	130908	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9040	-190	5	-2.06	497005560	54892	65.28	9270	9270	8900	11990	6470	9230	9054.24	3.16	-15808	9396	9312	9236	9152	9076	9275	9115	64	2760	500	6640	10	1	12843222	1161	9.19	0.87	12	0.43	984.00	10339.00	17530	20230413	-48.43	8900	20240419	1.57	12260	-26.26	20240112	8900	1.57	20240419	16110	-43.89	20230420	8900	1.57	20240419	2.67	N	216050	500	64 억	405467	N	N	6	N	N
62	20240419	120905	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8950	-280	5	-3.03	450879190	49750	59.17	9270	9270	8900	11990	6470	9230	9062.90	3.16	-14524	9396	9312	9236	9152	9076	9275	9115	64	2760	500	6640	10	1	12843222	1149	9.10	0.87	12	0.39	984.00	10339.00	17530	20230413	-48.94	8900	20240419	0.56	12260	-27.00	20240112	8900	0.56	20240419	16110	-44.44	20230420	8900	0.56	20240419	2.67	N	216050	500	64 억	405467	N	N	6	N	N
63	20240419	110917	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	8980	-250	5	-2.71	350437540	38501	45.79	9270	9270	8970	11990	6470	9230	9102.04	3.16	-10026	9396	9312	9236	9152	9076	9275	9115	64	2760	500	6640	10	1	12843222	1153	9.13	0.87	12	0.30	984.00	10339.00	17530	20230413	-48.77	8970	20240419	0.11	12260	-26.75	20240112	8970	0.11	20240419	16110	-44.26	20230420	8970	0.11	20240419	2.67	N	216050	500	64 억	405467	N	N	6	N	N
64	20240419	100912	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9180	-50	5	-0.54	133223180	14565	17.32	9270	9270	9080	11990	6470	9230	9146.80	3.16	-3242	9396	9312	9236	9152	9076	9275	9115	64	2760	500	6640	10	1	12843222	1179	9.33	0.89	12	0.11	984.00	10339.00	17530	20230413	-47.63	9080	20240419	1.10	12260	-25.12	20240112	9080	1.10	20240419	16110	-43.02	20230420	9080	1.10	20240419	2.67	N	216050	500	64 억	405467	N	N	6	N	N
65	20240419	090904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9200	-30	5	-0.33	17276380	1873	2.23	9270	9270	9200	11990	6470	9230	9223.91	3.16	-1255	9396	9312	9236	9152	9076	9275	9115	64	2760	500	6640	10	1	12843222	1182	9.35	0.89	12	0.01	984.00	10339.00	17530	20230413	-47.52	9130	20240417	0.77	12260	-24.96	20240112	9130	0.77	20240417	16110	-42.89	20230420	9130	0.77	20240417	2.67	N	216050	500	64 억	405467	N	N	6	N	N
66	20240418	160905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9230	60	2	0.65	764269660	82769	53.61	9270	9320	9160	11920	6420	9170	9233.77	2.91	32336	9770	9470	9300	9000	8830	9385	8915	64	2750	500	6600	10	1	12843222	1185	9.38	0.89	12	0.64	984.00	10339.00	17690	20230412	-47.82	9130	20240417	1.10	12260	-24.71	20240112	9130	1.10	20240417	16110	-42.71	20230420	9130	1.10	20240417	2.67	N	216050	500	64 억	374367	N	N	6	N	N
67	20240418	150904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9200	30	2	0.33	707112750	76560	49.59	9270	9320	9160	11920	6420	9170	9236.06	2.91	31466	9770	9470	9300	9000	8830	9385	8915	64	2750	500	6600	10	1	12843222	1182	9.35	0.89	12	0.60	984.00	10339.00	17690	20230412	-47.99	9130	20240417	0.77	12260	-24.96	20240112	9130	0.77	20240417	16110	-42.89	20230420	9130	0.77	20240417	2.67	N	216050	500	64 억	374367	N	N	6	N	N
68	20240418	140910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	90	2	0.98	524545020	56709	36.73	9270	9320	9160	11920	6420	9170	9249.77	2.91	31814	9770	9470	9300	9000	8830	9385	8915	64	2750	500	6600	10	1	12843222	1189	9.41	0.90	12	0.44	984.00	10339.00	17690	20230412	-47.65	9130	20240417	1.42	12260	-24.47	20240112	9130	1.42	20240417	16110	-42.52	20230420	9130	1.42	20240417	2.67	N	216050	500	64 억	374367	N	N	6	N	N
69	20240418	130903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9270	100	2	1.09	497442360	53779	34.84	9270	9320	9160	11920	6420	9170	9249.75	2.91	32217	9770	9470	9300	9000	8830	9385	8915	64	2750	500	6600	10	1	12843222	1191	9.42	0.90	12	0.42	984.00	10339.00	17690	20230412	-47.60	9130	20240417	1.53	12260	-24.39	20240112	9130	1.53	20240417	16110	-42.46	20230420	9130	1.53	20240417	2.67	N	216050	500	64 억	374367	N	N	6	N	N
70	20240418	120902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9260	90	2	0.98	480015510	51899	33.62	9270	9320	9160	11920	6420	9170	9249.03	2.91	33059	9770	9470	9300	9000	8830	9385	8915	64	2750	500	6600	10	1	12843222	1189	9.41	0.90	12	0.40	984.00	10339.00	17690	20230412	-47.65	9130	20240417	1.42	12260	-24.47	20240112	9130	1.42	20240417	16110	-42.52	20230420	9130	1.42	20240417	2.67	N	216050	500	64 억	374367	N	N	6	N	N
71	20240418	110906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9240	70	2	0.76	382550300	41308	26.76	9270	9320	9200	11920	6420	9170	9260.93	2.91	30834	9770	9470	9300	9000	8830	9385	8915	64	2750	500	6600	10	1	12843222	1187	9.39	0.89	12	0.32	984.00	10339.00	17690	20230412	-47.77	9130	20240417	1.20	12260	-24.63	20240112	9130	1.20	20240417	16110	-42.64	20230420	9130	1.20	20240417	2.67	N	216050	500	64 억	374367	N	N	6	N	N
72	20240418	100906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9320	150	2	1.64	326036020	35224	22.82	9270	9320	9200	11920	6420	9170	9256.08	2.91	28583	9770	9470	9300	9000	8830	9385	8915	64	2750	500	6600	10	1	12843222	1197	9.47	0.90	12	0.27	984.00	10339.00	17690	20230412	-47.31	9130	20240417	2.08	12260	-23.98	20240112	9130	2.08	20240417	16110	-42.15	20230420	9130	2.08	20240417	2.67	N	216050	500	64 억	374367	N	N	6	N	N
73	20240418	090902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9210	40	2	0.44	16746840	1817	1.18	9270	9270	9200	11920	6420	9170	9216.75	2.91	272	9770	9470	9300	9000	8830	9385	8915	64	2750	500	6600	10	1	12843222	1183	9.36	0.89	12	0.01	984.00	10339.00	17690	20230412	-47.94	9130	20240417	0.88	12260	-24.88	20240112	9130	0.88	20240417	16110	-42.83	20230420	9130	0.88	20240417	2.67	N	216050	500	64 억	374367	N	N	6	N	N
74	20240417	160856	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9170	-260	5	-2.76	1437294960	154348	406.67	9590	9600	9130	12250	6610	9430	9312.11	2.88	6156	9690	9560	9490	9360	9290	9525	9325	64	2820	500	6780	10	1	12843222	1178	9.32	0.89	12	1.20	984.00	10339.00	17970	20230411	-48.97	9130	20240417	0.44	12260	-25.20	20240112	9130	0.44	20240417	16110	-43.08	20230420	9130	0.44	20240417	2.54	N	216050	500	64 억	369248	N	N	6	N	N
75	20240417	150910	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9160	-270	5	-2.86	1384977000	148641	391.63	9590	9600	9130	12250	6610	9430	9317.60	2.88	7600	9690	9560	9490	9360	9290	9525	9325	64	2820	500	6780	10	1	12843222	1176	9.31	0.89	12	1.16	984.00	10339.00	17970	20230411	-49.03	9130	20240417	0.33	12260	-25.29	20240112	9130	0.33	20240417	16110	-43.14	20230420	9130	0.33	20240417	2.54	N	216050	500	64 억	369248	N	N	8	N	N
76	20240417	140905	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9230	-200	5	-2.12	1225541170	131287	345.91	9590	9600	9130	12250	6610	9430	9334.83	2.88	10934	9690	9560	9490	9360	9290	9525	9325	64	2820	500	6780	10	1	12843222	1185	9.38	0.89	12	1.02	984.00	10339.00	17970	20230411	-48.64	9130	20240417	1.10	12260	-24.71	20240112	9130	1.10	20240417	16110	-42.71	20230420	9130	1.10	20240417	2.54	N	216050	500	64 억	369248	N	N	8	N	N
77	20240417	130907	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9140	-290	5	-3.08	1079168440	115375	303.99	9590	9600	9130	12250	6610	9430	9353.57	2.88	10116	9690	9560	9490	9360	9290	9525	9325	64	2820	500	6780	10	1	12843222	1174	9.29	0.88	12	0.90	984.00	10339.00	17970	20230411	-49.14	9130	20240417	0.11	12260	-25.45	20240112	9130	0.11	20240417	16110	-43.27	20230420	9130	0.11	20240417	2.54	N	216050	500	64 억	369248	N	N	8	N	N
78	20240417	120908	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9180	-250	5	-2.65	883530840	94116	247.97	9590	9600	9130	12250	6610	9430	9387.68	2.88	14408	9690	9560	9490	9360	9290	9525	9325	64	2820	500	6780	10	1	12843222	1179	9.33	0.89	12	0.73	984.00	10339.00	17970	20230411	-48.91	9130	20240417	0.55	12260	-25.12	20240112	9130	0.55	20240417	16110	-43.02	20230420	9130	0.55	20240417	2.54	N	216050	500	64 억	369248	N	N	8	N	N
79	20240417	110910	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9420	-10	5	-0.11	504480830	53056	139.79	9590	9600	9420	12250	6610	9430	9508.46	2.88	22304	9690	9560	9490	9360	9290	9525	9325	64	2820	500	6780	10	1	12843222	1210	9.57	0.91	12	0.41	984.00	10339.00	17970	20230411	-47.58	9420	20240417	0.00	12260	-23.16	20240112	9420	0.00	20240417	16110	-41.53	20230420	9420	0.00	20240417	2.54	N	216050	500	64 억	369248	N	N	8	N	N
80	20240417	100902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9530	100	2	1.06	304917810	31981	84.26	9590	9600	9470	12250	6610	9430	9534.34	2.88	13955	9690	9560	9490	9360	9290	9525	9325	64	2820	500	6780	10	1	12843222	1224	9.68	0.92	12	0.25	984.00	10339.00	17970	20230411	-46.97	9420	20240416	1.17	12260	-22.27	20240112	9420	1.17	20240416	16110	-40.84	20230420	9420	1.17	20240416	2.54	N	216050	500	64 억	369248	N	N	8	N	N
81	20240417	090859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9510	80	2	0.85	32062440	3362	8.86	9590	9590	9490	12250	6610	9430	9536.72	2.88	453	9690	9560	9490	9360	9290	9525	9325	64	2820	500	6780	10	1	12843222	1221	9.66	0.92	12	0.03	984.00	10339.00	17970	20230411	-47.08	9420	20240416	0.96	12260	-22.43	20240112	9420	0.96	20240416	16110	-40.97	20230420	9420	0.96	20240416	2.54	N	216050	500	64 억	369248	N	N	8	N	N
82	20240416	160904	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9430	-210	5	-2.18	360238170	37873	39.56	9570	9620	9420	12530	6750	9640	9511.74	2.86	1516	9926	9782	9676	9532	9426	9730	9480	64	2890	500	6940	10	1	12843222	1211	9.58	0.91	12	0.29	984.00	10339.00	18880	20230410	-50.05	9420	20240416	0.11	12260	-23.08	20240112	9420	0.11	20240416	16110	-41.46	20230420	9420	0.11	20240416	2.56	N	216050	500	64 억	367734	N	N	8	N	N
83	20240416	150903	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9450	-190	5	-1.97	308147920	32356	33.79	9570	9620	9450	12530	6750	9640	9523.67	2.86	1029	9926	9782	9676	9532	9426	9730	9480	64	2890	500	6940	10	1	12843222	1214	9.60	0.91	12	0.25	984.00	10339.00	18880	20230410	-49.95	9450	20240416	0.00	12260	-22.92	20240112	9450	0.00	20240416	16110	-41.34	20230420	9450	0.00	20240416	2.56	N	216050	500	64 억	367734	N	N	8	N	N
84	20240416	140903	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9510	-130	5	-1.35	221103620	23159	24.19	9570	9620	9480	12530	6750	9640	9547.20	2.86	554	9926	9782	9676	9532	9426	9730	9480	64	2890	500	6940	10	1	12843222	1221	9.66	0.92	12	0.18	984.00	10339.00	18880	20230410	-49.63	9480	20240416	0.32	12260	-22.43	20240112	9480	0.32	20240416	16110	-40.97	20230420	9480	0.32	20240416	2.56	N	216050	500	64 억	367734	N	N	8	N	N
85	20240416	130901	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9540	-100	5	-1.04	204278680	21391	22.34	9570	9620	9500	12530	6750	9640	9549.75	2.86	450	9926	9782	9676	9532	9426	9730	9480	64	2890	500	6940	10	1	12843222	1225	9.70	0.92	12	0.17	984.00	10339.00	18880	20230410	-49.47	9500	20240416	0.42	12260	-22.19	20240112	9500	0.42	20240416	16110	-40.78	20230420	9500	0.42	20240416	2.56	N	216050	500	64 억	367734	N	N	8	N	N
86	20240416	120903	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9580	-60	5	-0.62	176826380	18521	19.34	9570	9620	9500	12530	6750	9640	9547.35	2.86	4	9926	9782	9676	9532	9426	9730	9480	64	2890	500	6940	10	1	12843222	1230	9.74	0.93	12	0.14	984.00	10339.00	18880	20230410	-49.26	9500	20240416	0.84	12260	-21.86	20240112	9500	0.84	20240416	16110	-40.53	20230420	9500	0.84	20240416	2.56	N	216050	500	64 억	367734	N	N	8	N	N
87	20240416	110859	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9510	-130	5	-1.35	158021970	16548	17.28	9570	9620	9500	12530	6750	9640	9549.31	2.86	-53	9926	9782	9676	9532	9426	9730	9480	64	2890	500	6940	10	1	12843222	1221	9.66	0.92	12	0.13	984.00	10339.00	18880	20230410	-49.63	9500	20240416	0.11	12260	-22.43	20240112	9500	0.11	20240416	16110	-40.97	20230420	9500	0.11	20240416	2.56	N	216050	500	64 억	367734	N	N	8	N	N
88	20240416	100851	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9560	-80	5	-0.83	87547560	9143	9.55	9570	9620	9540	12530	6750	9640	9575.36	2.86	256	9926	9782	9676	9532	9426	9730	9480	64	2890	500	6940	10	1	12843222	1228	9.72	0.92	12	0.07	984.00	10339.00	18880	20230410	-49.36	9540	20240416	0.21	12260	-22.02	20240112	9540	0.21	20240416	16110	-40.66	20230420	9540	0.21	20240416	2.56	N	216050	500	64 억	367734	N	N	8	N	N
89	20240416	090851	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9620	-20	5	-0.21	21775950	2276	2.38	9570	9620	9550	12530	6750	9640	9567.64	2.86	-76	9926	9782	9676	9532	9426	9730	9480	64	2890	500	6940	10	1	12843222	1236	9.78	0.93	12	0.02	984.00	10339.00	18880	20230410	-49.05	9550	20240416	0.73	12260	-21.53	20240112	9550	0.73	20240416	16110	-40.29	20230420	9550	0.73	20240416	2.56	N	216050	500	64 억	367734	N	N	8	N	N
90	20240415	160849	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9640	-220	5	-2.23	923518710	95696	393.02	9810	9820	9570	12810	6910	9860	9650.58	2.87	154	10046	9952	9886	9792	9726	10000	9840	64	2950	500	7090	10	1	12843222	1238	9.80	0.93	12	0.75	984.00	10339.00	19240	20230407	-49.90	9570	20240415	0.73	12260	-21.37	20240112	9570	0.73	20240415	16110	-40.16	20230420	9570	0.73	20240415	2.61	N	216050	500	64 억	368863	N	N	8	N	N
91	20240415	150855	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9600	-260	5	-2.64	807369330	83575	343.24	9810	9820	9580	12810	6910	9860	9660.42	2.87	483	10046	9952	9886	9792	9726	10000	9840	64	2950	500	7090	10	1	12843222	1233	9.76	0.93	12	0.65	984.00	10339.00	19240	20230407	-50.10	9580	20240415	0.21	12260	-21.70	20240112	9580	0.21	20240415	16110	-40.41	20230420	9580	0.21	20240415	2.61	N	216050	500	64 억	368863	N	N	6	N	N
92	20240415	140848	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9600	-260	5	-2.64	745203640	77101	316.65	9810	9820	9580	12810	6910	9860	9665.29	2.87	962	10046	9952	9886	9792	9726	10000	9840	64	2950	500	7090	10	1	12843222	1233	9.76	0.93	12	0.60	984.00	10339.00	19240	20230407	-50.10	9580	20240415	0.21	12260	-21.70	20240112	9580	0.21	20240415	16110	-40.41	20230420	9580	0.21	20240415	2.61	N	216050	500	64 억	368863	N	N	6	N	N
93	20240415	130839	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9670	-190	5	-1.93	647584820	66952	274.97	9810	9820	9580	12810	6910	9860	9672.37	2.87	-1512	10046	9952	9886	9792	9726	10000	9840	64	2950	500	7090	10	1	12843222	1242	9.83	0.94	12	0.52	984.00	10339.00	19240	20230407	-49.74	9580	20240415	0.94	12260	-21.13	20240112	9580	0.94	20240415	16110	-39.98	20230420	9580	0.94	20240415	2.61	N	216050	500	64 억	368863	N	N	6	N	N
94	20240415	120853	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9650	-210	5	-2.13	507312510	52388	215.15	9810	9820	9610	12810	6910	9860	9683.75	2.87	-622	10046	9952	9886	9792	9726	10000	9840	64	2950	500	7090	10	1	12843222	1239	9.81	0.93	12	0.41	984.00	10339.00	19240	20230407	-49.84	9610	20240415	0.42	12260	-21.29	20240112	9610	0.42	20240415	16110	-40.10	20230420	9610	0.42	20240415	2.61	N	216050	500	64 억	368863	N	N	6	N	N
95	20240415	110853	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9730	-130	5	-1.32	382671660	39463	162.07	9810	9820	9640	12810	6910	9860	9696.97	2.87	-1406	10046	9952	9886	9792	9726	10000	9840	64	2950	500	7090	10	1	12843222	1250	9.89	0.94	12	0.31	984.00	10339.00	19240	20230407	-49.43	9640	20240415	0.93	12260	-20.64	20240112	9640	0.93	20240415	16110	-39.60	20230420	9640	0.93	20240415	2.61	N	216050	500	64 억	368863	N	N	6	N	N
96	20240415	100848	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	9670	-190	5	-1.93	248186710	25542	104.90	9810	9820	9670	12810	6910	9860	9716.81	2.87	-2212	10046	9952	9886	9792	9726	10000	9840	64	2950	500	7090	10	1	12843222	1242	9.83	0.94	12	0.20	984.00	10339.00	19240	20230407	-49.74	9670	20240415	0.00	12260	-21.13	20240112	9670	0.00	20240415	16110	-39.98	20230420	9670	0.00	20240415	2.61	N	216050	500	64 억	368863	N	N	6	N	N
97	20240415	090855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9770	-90	5	-0.91	43379150	4434	18.21	9810	9820	9750	12810	6910	9860	9783.30	2.87	-558	10046	9952	9886	9792	9726	10000	9840	64	2950	500	7090	10	1	12843222	1255	9.93	0.94	12	0.03	984.00	10339.00	19240	20230407	-49.22	9690	20231024	0.83	12260	-20.31	20240112	9750	0.21	20240415	16110	-39.35	20230420	9690	0.83	20231024	2.61	N	216050	500	64 억	368863	N	N	6	N	N
98	20240412	160847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9860	-20	5	-0.20	238679260	24194	97.43	9850	9980	9820	12840	6920	9880	9865.23	2.88	-2134	10080	9980	9890	9790	9700	10030	9840	64	2960	500	7110	10	1	12843222	1266	10.02	0.95	12	0.19	984.00	10339.00	19630	20230406	-49.77	9690	20231024	1.75	12260	-19.58	20240112	9800	0.61	20240411	17690	-44.26	20230412	9690	1.75	20231024	2.60	N	216050	500	64 억	370299	N	N	6	N	N
99	20240412	150850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	-10	5	-0.10	232294780	23547	94.82	9850	9980	9820	12840	6920	9880	9865.15	2.88	-2005	10080	9980	9890	9790	9700	10030	9840	64	2960	500	7110	10	1	12843222	1268	10.03	0.95	12	0.18	984.00	10339.00	19630	20230406	-49.72	9690	20231024	1.86	12260	-19.49	20240112	9800	0.71	20240411	17690	-44.21	20230412	9690	1.86	20231024	2.60	N	216050	500	64 억	370299	N	N	1	N	N
100	20240412	140846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9840	-40	5	-0.40	222619040	22566	90.87	9850	9980	9820	12840	6920	9880	9865.24	2.88	-1658	10080	9980	9890	9790	9700	10030	9840	64	2960	500	7110	10	1	12843222	1264	10.00	0.95	12	0.18	984.00	10339.00	19630	20230406	-49.87	9690	20231024	1.55	12260	-19.74	20240112	9800	0.41	20240411	17690	-44.38	20230412	9690	1.55	20231024	2.60	N	216050	500	64 억	370299	N	N	1	N	N
101	20240412	130837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9860	-20	5	-0.20	167446910	16968	68.33	9850	9980	9820	12840	6920	9880	9868.39	2.88	-819	10080	9980	9890	9790	9700	10030	9840	64	2960	500	7110	10	1	12843222	1266	10.02	0.95	12	0.13	984.00	10339.00	19630	20230406	-49.77	9690	20231024	1.75	12260	-19.58	20240112	9800	0.61	20240411	17690	-44.26	20230412	9690	1.75	20231024	2.60	N	216050	500	64 억	370299	N	N	1	N	N
102	20240412	120844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	-10	5	-0.10	127421050	12915	52.01	9850	9980	9820	12840	6920	9880	9866.13	2.88	-569	10080	9980	9890	9790	9700	10030	9840	64	2960	500	7110	10	1	12843222	1268	10.03	0.95	12	0.10	984.00	10339.00	19630	20230406	-49.72	9690	20231024	1.86	12260	-19.49	20240112	9800	0.71	20240411	17690	-44.21	20230412	9690	1.86	20231024	2.60	N	216050	500	64 억	370299	N	N	1	N	N
103	20240412	110841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	0	3	0.00	106034710	10750	43.29	9850	9980	9820	12840	6920	9880	9863.69	2.88	-476	10080	9980	9890	9790	9700	10030	9840	64	2960	500	7110	10	1	12843222	1269	10.04	0.96	12	0.08	984.00	10339.00	19630	20230406	-49.67	9690	20231024	1.96	12260	-19.41	20240112	9800	0.82	20240411	17690	-44.15	20230412	9690	1.96	20231024	2.60	N	216050	500	64 억	370299	N	N	1	N	N
104	20240412	100843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	0	3	0.00	83024340	8421	33.91	9850	9980	9820	12840	6920	9880	9859.20	2.88	95	10080	9980	9890	9790	9700	10030	9840	64	2960	500	7110	10	1	12843222	1269	10.04	0.96	12	0.07	984.00	10339.00	19630	20230406	-49.67	9690	20231024	1.96	12260	-19.41	20240112	9800	0.82	20240411	17690	-44.15	20230412	9690	1.96	20231024	2.60	N	216050	500	64 억	370299	N	N	1	N	N
105	20240412	090843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	0	3	0.00	12764340	1294	5.21	9850	9980	9850	12840	6920	9880	9864.25	2.88	-289	10080	9980	9890	9790	9700	10030	9840	64	2960	500	7110	10	1	12843222	1269	10.04	0.96	12	0.01	984.00	10339.00	19630	20230406	-49.67	9690	20231024	1.96	12260	-19.41	20240112	9800	0.82	20240411	17690	-44.15	20230412	9690	1.96	20231024	2.60	N	216050	500	64 억	370299	N	N	1	N	N
106	20240411	160838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	-30	5	-0.30	244172880	24833	128.61	9860	9990	9800	12880	6940	9910	9832.60	2.94	-6338	10010	9960	9890	9840	9770	9925	9805	64	2970	500	7130	10	1	12843222	1269	10.04	0.96	12	0.19	984.00	10339.00	19840	20230405	-50.20	9690	20231024	1.96	12260	-19.41	20240112	9800	0.82	20240411	17970	-45.02	20230411	9690	1.96	20231024	2.59	N	216050	500	64 억	377115	N	N	1	N	N
107	20240411	150844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	-30	5	-0.30	233892050	23791	123.21	9860	9990	9800	12880	6940	9910	9831.11	2.94	-5762	10010	9960	9890	9840	9770	9925	9805	64	2970	500	7130	10	1	12843222	1269	10.04	0.96	12	0.19	984.00	10339.00	19840	20230405	-50.20	9690	20231024	1.96	12260	-19.41	20240112	9800	0.82	20240411	17970	-45.02	20230411	9690	1.96	20231024	2.59	N	216050	500	64 억	377115	N	N	35	N	N
108	20240411	140840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	-90	5	-0.91	189235300	19254	99.72	9860	9990	9800	12880	6940	9910	9828.36	2.94	-4569	10010	9960	9890	9840	9770	9925	9805	64	2970	500	7130	10	1	12843222	1261	9.98	0.95	12	0.15	984.00	10339.00	19840	20230405	-50.50	9690	20231024	1.34	12260	-19.90	20240112	9800	0.20	20240411	17970	-45.35	20230411	9690	1.34	20231024	2.59	N	216050	500	64 억	377115	N	N	35	N	N
109	20240411	130831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9860	-50	5	-0.50	140342410	14288	74.00	9860	9990	9800	12880	6940	9910	9822.40	2.94	-4471	10010	9960	9890	9840	9770	9925	9805	64	2970	500	7130	10	1	12843222	1266	10.02	0.95	12	0.11	984.00	10339.00	19840	20230405	-50.30	9690	20231024	1.75	12260	-19.58	20240112	9800	0.61	20240411	17970	-45.13	20230411	9690	1.75	20231024	2.59	N	216050	500	64 억	377115	N	N	35	N	N
110	20240411	120842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9810	-100	5	-1.01	105143690	10702	55.42	9860	9990	9800	12880	6940	9910	9824.68	2.94	-3120	10010	9960	9890	9840	9770	9925	9805	64	2970	500	7130	10	1	12843222	1260	9.97	0.95	12	0.08	984.00	10339.00	19840	20230405	-50.55	9690	20231024	1.24	12260	-19.98	20240112	9800	0.10	20240411	17970	-45.41	20230411	9690	1.24	20231024	2.59	N	216050	500	64 억	377115	N	N	35	N	N
111	20240411	110835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9810	-100	5	-1.01	84311080	8579	44.43	9860	9990	9800	12880	6940	9910	9827.61	2.94	-2647	10010	9960	9890	9840	9770	9925	9805	64	2970	500	7130	10	1	12843222	1260	9.97	0.95	12	0.07	984.00	10339.00	19840	20230405	-50.55	9690	20231024	1.24	12260	-19.98	20240112	9800	0.10	20240411	17970	-45.41	20230411	9690	1.24	20231024	2.59	N	216050	500	64 억	377115	N	N	35	N	N
112	20240411	100841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	-90	5	-0.91	50921780	5181	26.83	9860	9990	9800	12880	6940	9910	9828.56	2.94	-1390	10010	9960	9890	9840	9770	9925	9805	64	2970	500	7130	10	1	12843222	1261	9.98	0.95	12	0.04	984.00	10339.00	19840	20230405	-50.50	9690	20231024	1.34	12260	-19.90	20240112	9800	0.20	20240411	17970	-45.35	20230411	9690	1.34	20231024	2.59	N	216050	500	64 억	377115	N	N	35	N	N
113	20240411	090839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9950	40	2	0.40	5459170	553	2.86	9860	9990	9830	12880	6940	9910	9871.92	2.94	-61	10010	9960	9890	9840	9770	9925	9805	64	2970	500	7130	10	1	12843222	1278	10.11	0.96	12	0.00	984.00	10339.00	19840	20230405	-49.85	9690	20231024	2.68	12260	-18.84	20240112	9810	1.43	20240408	17970	-44.63	20230411	9690	2.68	20231024	2.59	N	216050	500	64 억	377115	N	N	35	N	N
114	20240409	160825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9910	80	2	0.81	190472980	19299	42.51	9930	9940	9820	12770	6890	9830	9869.58	2.94	273	10083	9956	9883	9756	9683	9920	9720	64	2940	500	7070	10	1	12843222	1273	10.07	0.96	12	0.15	984.00	10339.00	19980	20230404	-50.40	9690	20231024	2.27	12260	-19.17	20240112	9810	1.02	20240408	18880	-47.51	20230410	9690	2.27	20231024	2.60	N	216050	500	64 억	378021	N	N	35	N	N
115	20240409	150830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9840	10	2	0.10	172419870	17469	38.48	9930	9940	9820	12770	6890	9830	9870.05	2.94	-192	10083	9956	9883	9756	9683	9920	9720	64	2940	500	7070	10	1	12843222	1264	10.00	0.95	12	0.14	984.00	10339.00	19980	20230404	-50.75	9690	20231024	1.55	12260	-19.74	20240112	9810	0.31	20240408	18880	-47.88	20230410	9690	1.55	20231024	2.60	N	216050	500	64 억	378021	N	N	0	N	N
116	20240409	140835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9890	60	2	0.61	120620160	12214	26.90	9930	9940	9820	12770	6890	9830	9875.57	2.94	176	10083	9956	9883	9756	9683	9920	9720	64	2940	500	7070	10	1	12843222	1270	10.05	0.96	12	0.10	984.00	10339.00	19980	20230404	-50.50	9690	20231024	2.06	12260	-19.33	20240112	9810	0.82	20240408	18880	-47.62	20230410	9690	2.06	20231024	2.60	N	216050	500	64 억	378021	N	N	0	N	N
117	20240409	130828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9930	100	2	1.02	99968170	10129	22.31	9930	9930	9820	12770	6890	9830	9869.50	2.94	187	10083	9956	9883	9756	9683	9920	9720	64	2940	500	7070	10	1	12843222	1275	10.09	0.96	12	0.08	984.00	10339.00	19980	20230404	-50.30	9690	20231024	2.48	12260	-19.00	20240112	9810	1.22	20240408	18880	-47.40	20230410	9690	2.48	20231024	2.60	N	216050	500	64 억	378021	N	N	0	N	N
118	20240409	120832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	50	2	0.51	77237810	7834	17.26	9930	9930	9820	12770	6890	9830	9859.31	2.94	-58	10083	9956	9883	9756	9683	9920	9720	64	2940	500	7070	10	1	12843222	1269	10.04	0.96	12	0.06	984.00	10339.00	19980	20230404	-50.55	9690	20231024	1.96	12260	-19.41	20240112	9810	0.71	20240408	18880	-47.67	20230410	9690	1.96	20231024	2.60	N	216050	500	64 억	378021	N	N	0	N	N
119	20240409	110829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	50	2	0.51	65604710	6653	14.65	9930	9930	9820	12770	6890	9830	9860.92	2.94	-714	10083	9956	9883	9756	9683	9920	9720	64	2940	500	7070	10	1	12843222	1269	10.04	0.96	12	0.05	984.00	10339.00	19980	20230404	-50.55	9690	20231024	1.96	12260	-19.41	20240112	9810	0.71	20240408	18880	-47.67	20230410	9690	1.96	20231024	2.60	N	216050	500	64 억	378021	N	N	0	N	N
120	20240409	100823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	40	2	0.41	41630880	4216	9.29	9930	9930	9850	12770	6890	9830	9874.50	2.94	-427	10083	9956	9883	9756	9683	9920	9720	64	2940	500	7070	10	1	12843222	1268	10.03	0.95	12	0.03	984.00	10339.00	19980	20230404	-50.60	9690	20231024	1.86	12260	-19.49	20240112	9810	0.61	20240408	18880	-47.72	20230410	9690	1.86	20231024	2.60	N	216050	500	64 억	378021	N	N	0	N	N
121	20240409	090840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9910	80	2	0.81	4114150	415	0.91	9930	9930	9900	12770	6890	9830	9913.61	2.94	-340	10083	9956	9883	9756	9683	9920	9720	64	2940	500	7070	10	1	12843222	1273	10.07	0.96	12	0.00	984.00	10339.00	19980	20230404	-50.40	9690	20231024	2.27	12260	-19.17	20240112	9810	1.02	20240408	18880	-47.51	20230410	9690	2.27	20231024	2.60	N	216050	500	64 억	378021	N	N	0	N	N
122	20240408	160823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9830	-170	5	-1.70	439876880	44614	176.86	9990	10010	9810	13000	7000	10000	9859.99	3.02	-9029	10106	10052	9986	9932	9866	10020	9900	64	3000	500	7200	10	1	12843222	1262	9.99	0.95	12	0.35	984.00	10339.00	19980	20230404	-50.80	9690	20231024	1.44	12260	-19.82	20240112	9810	0.20	20240408	18880	-47.93	20230410	9690	1.44	20231024	2.62	N	216050	500	64 억	387323	N	N	7	N	N
123	20240408	150830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9850	-150	5	-1.50	422289010	42825	169.77	9990	10010	9810	13000	7000	10000	9860.81	3.02	-8398	10106	10052	9986	9932	9866	10020	9900	64	3000	500	7200	10	1	12843222	1265	10.01	0.95	12	0.33	984.00	10339.00	19980	20230404	-50.70	9690	20231024	1.65	12260	-19.66	20240112	9810	0.41	20240408	18880	-47.83	20230410	9690	1.65	20231024	2.62	N	216050	500	64 억	387323	N	N	7	N	N
124	20240408	140829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9830	-170	5	-1.70	357953300	36295	143.88	9990	10010	9810	13000	7000	10000	9862.33	3.02	-6601	10106	10052	9986	9932	9866	10020	9900	64	3000	500	7200	10	1	12843222	1262	9.99	0.95	12	0.28	984.00	10339.00	19980	20230404	-50.80	9690	20231024	1.44	12260	-19.82	20240112	9810	0.20	20240408	18880	-47.93	20230410	9690	1.44	20231024	2.62	N	216050	500	64 억	387323	N	N	7	N	N
125	20240408	130824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9860	-140	5	-1.40	243719810	24671	97.80	9990	10010	9810	13000	7000	10000	9878.80	3.02	-4190	10106	10052	9986	9932	9866	10020	9900	64	3000	500	7200	10	1	12843222	1266	10.02	0.95	12	0.19	984.00	10339.00	19980	20230404	-50.65	9690	20231024	1.75	12260	-19.58	20240112	9810	0.51	20240408	18880	-47.78	20230410	9690	1.75	20231024	2.62	N	216050	500	64 억	387323	N	N	7	N	N
126	20240408	120831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	-120	5	-1.20	191952870	19415	76.96	9990	10010	9810	13000	7000	10000	9886.83	3.02	-2580	10106	10052	9986	9932	9866	10020	9900	64	3000	500	7200	10	1	12843222	1269	10.04	0.96	12	0.15	984.00	10339.00	19980	20230404	-50.55	9690	20231024	1.96	12260	-19.41	20240112	9810	0.71	20240408	18880	-47.67	20230410	9690	1.96	20231024	2.62	N	216050	500	64 억	387323	N	N	7	N	N
127	20240408	110832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	-100	5	-1.00	166445280	16832	66.72	9990	10010	9810	13000	7000	10000	9888.62	3.02	-1426	10106	10052	9986	9932	9866	10020	9900	64	3000	500	7200	10	1	12843222	1271	10.06	0.96	12	0.13	984.00	10339.00	19980	20230404	-50.45	9690	20231024	2.17	12260	-19.25	20240112	9810	0.92	20240408	18880	-47.56	20230410	9690	2.17	20231024	2.62	N	216050	500	64 억	387323	N	N	7	N	N
128	20240408	100821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	-100	5	-1.00	134915790	13644	54.09	9990	10010	9810	13000	7000	10000	9888.29	3.02	-1079	10106	10052	9986	9932	9866	10020	9900	64	3000	500	7200	10	1	12843222	1271	10.06	0.96	12	0.11	984.00	10339.00	19980	20230404	-50.45	9690	20231024	2.17	12260	-19.25	20240112	9810	0.92	20240408	18880	-47.56	20230410	9690	2.17	20231024	2.62	N	216050	500	64 억	387323	N	N	7	N	N
129	20240408	090830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	10	2	0.10	11187610	1122	4.45	9990	10010	9970	13000	7000	10000	9971.13	3.02	-246	10106	10052	9986	9932	9866	10020	9900	64	3000	500	7200	10	1	12843222	1286	10.17	0.97	12	0.01	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	9860	1.52	20240328	18880	-46.98	20230410	9690	3.30	20231024	2.62	N	216050	500	64 억	387323	N	N	7	N	N
130	20240405	160828	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	-20	5	-0.20	251044210	25184	80.84	10020	10040	9920	13020	7020	10020	9968.40	3.03	-1302	10166	10092	10026	9952	9886	10090	9950	64	3000	500	7210	10	1	12843222	1284	10.16	0.97	12	0.20	984.00	10339.00	19980	20230404	-49.95	9690	20231024	3.20	12260	-18.43	20240112	9860	1.42	20240328	19840	-49.60	20230405	9690	3.20	20231024	2.67	N	216050	500	64 억	389345	N	N	7	N	N
131	20240405	150823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9950	-70	5	-0.70	236681930	23745	76.22	10020	10040	9920	13020	7020	10020	9967.65	3.03	-682	10166	10092	10026	9952	9886	10090	9950	64	3000	500	7210	10	1	12843222	1278	10.11	0.96	12	0.18	984.00	10339.00	19980	20230404	-50.20	9690	20231024	2.68	12260	-18.84	20240112	9860	0.91	20240328	19840	-49.85	20230405	9690	2.68	20231024	2.67	N	216050	500	64 억	389345	N	N	5	N	N
132	20240405	140823	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9960	-60	5	-0.60	180088990	18060	57.97	10020	10040	9920	13020	7020	10020	9971.70	3.03	871	10166	10092	10026	9952	9886	10090	9950	64	3000	500	7210	10	1	12843222	1279	10.12	0.96	12	0.14	984.00	10339.00	19980	20230404	-50.15	9690	20231024	2.79	12260	-18.76	20240112	9860	1.01	20240328	19840	-49.80	20230405	9690	2.79	20231024	2.67	N	216050	500	64 억	389345	N	N	5	N	N
133	20240405	130821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	-20	5	-0.20	167633570	16812	53.97	10020	10040	9920	13020	7020	10020	9971.07	3.03	989	10166	10092	10026	9952	9886	10090	9950	64	3000	500	7210	10	1	12843222	1284	10.16	0.97	12	0.13	984.00	10339.00	19980	20230404	-49.95	9690	20231024	3.20	12260	-18.43	20240112	9860	1.42	20240328	19840	-49.60	20230405	9690	3.20	20231024	2.67	N	216050	500	64 억	389345	N	N	5	N	N
134	20240405	120821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	-20	5	-0.20	150930930	15139	48.60	10020	10040	9920	13020	7020	10020	9969.68	3.03	837	10166	10092	10026	9952	9886	10090	9950	64	3000	500	7210	10	1	12843222	1284	10.16	0.97	12	0.12	984.00	10339.00	19980	20230404	-49.95	9690	20231024	3.20	12260	-18.43	20240112	9860	1.42	20240328	19840	-49.60	20230405	9690	3.20	20231024	2.67	N	216050	500	64 억	389345	N	N	5	N	N
135	20240405	110827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9950	-70	5	-0.70	136025640	13643	43.79	10020	10040	9920	13020	7020	10020	9970.36	3.03	57	10166	10092	10026	9952	9886	10090	9950	64	3000	500	7210	10	1	12843222	1278	10.11	0.96	12	0.11	984.00	10339.00	19980	20230404	-50.20	9690	20231024	2.68	12260	-18.84	20240112	9860	0.91	20240328	19840	-49.85	20230405	9690	2.68	20231024	2.67	N	216050	500	64 억	389345	N	N	5	N	N
136	20240405	100716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	-20	5	-0.20	21216740	2120	6.81	10020	10040	9980	13020	7020	10020	10007.90	3.03	-450	10166	10092	10026	9952	9886	10090	9950	64	3000	500	7210	10	1	12843222	1284	10.16	0.97	12	0.02	984.00	10339.00	19980	20230404	-49.95	9690	20231024	3.20	12260	-18.43	20240112	9860	1.42	20240328	19840	-49.60	20230405	9690	3.20	20231024	2.67	N	216050	500	64 억	389345	N	N	5	N	N
137	20240405	090812	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10020	0	3	0.00	309840	31	0.10	10020	10020	9980	13020	7020	10020	9994.84	3.03	-22	10166	10092	10026	9952	9886	10090	9950	64	3000	500	7210	10	1	12843222	1287	10.18	0.97	12	0.00	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	9860	1.62	20240328	19840	-49.50	20230405	9690	3.41	20231024	2.67	N	216050	500	64 억	389345	N	N	5	N	N
138	20240404	160811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10020	0	3	0.00	311899640	31151	83.64	10020	10100	9960	13020	7020	10020	10012.51	3.09	-6537	10200	10110	10030	9940	9860	10155	9985	64	3000	500	7210	10	1	12843222	1287	10.18	0.97	12	0.24	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	9860	1.62	20240328	19980	-49.85	20230404	9690	3.41	20231024	2.66	N	216050	500	64 억	396348	N	N	5	N	N
139	20240404	150809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10010	-10	5	-0.10	293021170	29262	78.57	10020	10100	9960	13020	7020	10020	10013.71	3.09	-6364	10200	10110	10030	9940	9860	10155	9985	64	3000	500	7210	10	1	12843222	1286	10.17	0.97	12	0.23	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	9860	1.52	20240328	19980	-49.90	20230404	9690	3.30	20231024	2.66	N	216050	500	64 억	396348	N	N	15	N	N
140	20240404	140813	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10010	-10	5	-0.10	221521090	22103	59.35	10020	10100	9980	13020	7020	10020	10022.22	3.09	-5059	10200	10110	10030	9940	9860	10155	9985	64	3000	500	7210	10	1	12843222	1286	10.17	0.97	12	0.17	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	9860	1.52	20240328	19980	-49.90	20230404	9690	3.30	20231024	2.66	N	216050	500	64 억	396348	N	N	15	N	N
141	20240404	130803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10010	-10	5	-0.10	185012990	18453	49.55	10020	10100	9980	13020	7020	10020	10026.17	3.09	-4800	10200	10110	10030	9940	9860	10155	9985	64	3000	500	7210	10	1	12843222	1286	10.17	0.97	12	0.14	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	9860	1.52	20240328	19980	-49.90	20230404	9690	3.30	20231024	2.66	N	216050	500	64 억	396348	N	N	15	N	N
142	20240404	120810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10020	0	3	0.00	124496450	12401	33.30	10020	10100	10010	13020	7020	10020	10039.23	3.09	610	10200	10110	10030	9940	9860	10155	9985	64	3000	500	7210	10	1	12843222	1287	10.18	0.97	12	0.10	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	9860	1.62	20240328	19980	-49.85	20230404	9690	3.41	20231024	2.66	N	216050	500	64 억	396348	N	N	15	N	N
143	20240404	110811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10040	20	2	0.20	104619330	10419	27.97	10020	10100	10010	13020	7020	10020	10041.21	3.09	618	10200	10110	10030	9940	9860	10155	9985	64	3000	500	7210	10	1	12843222	1289	10.20	0.97	12	0.08	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	9860	1.83	20240328	19980	-49.75	20230404	9690	3.61	20231024	2.66	N	216050	500	64 억	396348	N	N	15	N	N
144	20240404	100811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10030	10	2	0.10	54872170	5460	14.66	10020	10100	10010	13020	7020	10020	10049.85	3.09	-1078	10200	10110	10030	9940	9860	10155	9985	64	3000	500	7210	10	1	12843222	1288	10.19	0.97	12	0.04	984.00	10339.00	19980	20230404	-49.80	9690	20231024	3.51	12260	-18.19	20240112	9860	1.72	20240328	19980	-49.80	20230404	9690	3.51	20231024	2.66	N	216050	500	64 억	396348	N	N	15	N	N
145	20240404	090811	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10080	60	2	0.60	7784050	772	2.07	10020	10100	10020	13020	7020	10020	10082.97	3.09	-457	10200	10110	10030	9940	9860	10155	9985	64	3000	500	7210	10	1	12843222	1295	10.24	0.97	12	0.01	984.00	10339.00	19980	20230404	-49.55	9690	20231024	4.02	12260	-17.78	20240112	9860	2.23	20240328	19980	-49.55	20230404	9690	4.02	20231024	2.66	N	216050	500	64 억	396348	N	N	15	N	N
146	20240403	160809	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10020	30	2	0.30	372229380	37180	76.86	9990	10120	9950	12980	7000	9990	10011.49	3.09	997	10190	10090	10040	9940	9890	10065	9915	64	2990	500	7190	10	1	12843222	1287	10.18	0.97	12	0.29	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	9860	1.62	20240328	19980	-49.85	20230404	9690	3.41	20231024	2.69	N	216050	500	64 억	397072	N	N	15	N	N
147	20240403	150808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10050	60	2	0.60	348852350	34849	72.04	9990	10120	9950	12980	7000	9990	10010.40	3.09	1412	10190	10090	10040	9940	9890	10065	9915	64	2990	500	7190	10	1	12843222	1291	10.21	0.97	12	0.27	984.00	10339.00	19980	20230404	-49.70	9690	20231024	3.72	12260	-18.03	20240112	9860	1.93	20240328	19980	-49.70	20230404	9690	3.72	20231024	2.69	N	216050	500	64 억	397072	N	N	15	N	N
148	20240403	140801	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10060	70	2	0.70	283202670	28327	58.56	9990	10100	9950	12980	7000	9990	9997.62	3.09	1378	10190	10090	10040	9940	9890	10065	9915	64	2990	500	7190	10	1	12843222	1292	10.22	0.97	12	0.22	984.00	10339.00	19980	20230404	-49.65	9690	20231024	3.82	12260	-17.94	20240112	9860	2.03	20240328	19980	-49.65	20230404	9690	3.82	20231024	2.69	N	216050	500	64 억	397072	N	N	15	N	N
149	20240403	130802	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10030	40	2	0.40	214569160	21488	44.42	9990	10060	9950	12980	7000	9990	9985.53	3.09	-215	10190	10090	10040	9940	9890	10065	9915	64	2990	500	7190	10	1	12843222	1288	10.19	0.97	12	0.17	984.00	10339.00	19980	20230404	-49.80	9690	20231024	3.51	12260	-18.19	20240112	9860	1.72	20240328	19980	-49.80	20230404	9690	3.51	20231024	2.69	N	216050	500	64 억	397072	N	N	15	N	N
150	20240403	120801	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10010	20	2	0.20	169696890	17012	35.17	9990	10010	9950	12980	7000	9990	9975.13	3.09	-216	10190	10090	10040	9940	9890	10065	9915	64	2990	500	7190	10	1	12843222	1286	10.17	0.97	12	0.13	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	9860	1.52	20240328	19980	-49.90	20230404	9690	3.30	20231024	2.69	N	216050	500	64 억	397072	N	N	15	N	N
151	20240403	110805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	10	2	0.10	133367090	13373	27.65	9990	10010	9950	12980	7000	9990	9972.86	3.09	-592	10190	10090	10040	9940	9890	10065	9915	64	2990	500	7190	10	1	12843222	1284	10.16	0.97	12	0.10	984.00	10339.00	19980	20230404	-49.95	9690	20231024	3.20	12260	-18.43	20240112	9860	1.42	20240328	19980	-49.95	20230404	9690	3.20	20231024	2.69	N	216050	500	64 억	397072	N	N	15	N	N
152	20240403	100804	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9990	0	3	0.00	39068090	3917	8.10	9990	10000	9950	12980	7000	9990	9973.98	3.09	-1059	10190	10090	10040	9940	9890	10065	9915	64	2990	500	7190	10	1	12843222	1283	10.15	0.97	12	0.03	984.00	10339.00	19980	20230404	-50.00	9690	20231024	3.10	12260	-18.52	20240112	9860	1.32	20240328	19980	-50.00	20230404	9690	3.10	20231024	2.69	N	216050	500	64 억	397072	N	N	15	N	N
153	20240403	090805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9980	-10	5	-0.10	5490780	551	1.14	9990	9990	9950	12980	7000	9990	9965.12	3.09	-139	10190	10090	10040	9940	9890	10065	9915	64	2990	500	7190	10	1	12843222	1282	10.14	0.97	12	0.00	984.00	10339.00	19980	20230404	-50.05	9690	20231024	2.99	12260	-18.60	20240112	9860	1.22	20240328	19980	-50.05	20230404	9690	2.99	20231024	2.69	N	216050	500	64 억	397072	N	N	15	N	N
154	20240402	160752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9990	-60	5	-0.60	484478460	48342	166.93	10140	10140	9990	13060	7040	10050	10021.90	3.18	-10964	10150	10100	10030	9980	9910	10065	9945	64	3010	500	7230	10	1	12843222	1283	10.15	0.97	12	0.38	984.00	10339.00	19980	20230404	-50.00	9690	20231024	3.10	12260	-18.52	20240112	9860	1.32	20240328	19980	-50.00	20230404	9690	3.10	20231024	2.71	N	216050	500	64 억	408999	N	N	15	N	N
155	20240402	150759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10020	-30	5	-0.30	429377940	42834	147.91	10140	10140	10000	13060	7040	10050	10024.23	3.18	-9855	10150	10100	10030	9980	9910	10065	9945	64	3010	500	7230	10	1	12843222	1287	10.18	0.97	12	0.33	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	9860	1.62	20240328	19980	-49.85	20230404	9690	3.41	20231024	2.71	N	216050	500	64 억	408999	N	N	10	N	N
156	20240402	140803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10020	-30	5	-0.30	327390430	32646	112.73	10140	10140	10000	13060	7040	10050	10028.50	3.18	-8495	10150	10100	10030	9980	9910	10065	9945	64	3010	500	7230	10	1	12843222	1287	10.18	0.97	12	0.25	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	9860	1.62	20240328	19980	-49.85	20230404	9690	3.41	20231024	2.71	N	216050	500	64 억	408999	N	N	10	N	N
157	20240402	130751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10030	-20	5	-0.20	244908190	24417	84.32	10140	10140	10000	13060	7040	10050	10030.23	3.18	-8081	10150	10100	10030	9980	9910	10065	9945	64	3010	500	7230	10	1	12843222	1288	10.19	0.97	12	0.19	984.00	10339.00	19980	20230404	-49.80	9690	20231024	3.51	12260	-18.19	20240112	9860	1.72	20240328	19980	-49.80	20230404	9690	3.51	20231024	2.71	N	216050	500	64 억	408999	N	N	10	N	N
158	20240402	120748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10040	-10	5	-0.10	182577110	18203	62.86	10140	10140	10000	13060	7040	10050	10030.06	3.18	-7420	10150	10100	10030	9980	9910	10065	9945	64	3010	500	7230	10	1	12843222	1289	10.20	0.97	12	0.14	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	9860	1.83	20240328	19980	-49.75	20230404	9690	3.61	20231024	2.71	N	216050	500	64 억	408999	N	N	10	N	N
159	20240402	110751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10040	-10	5	-0.10	159962830	15951	55.08	10140	10140	10000	13060	7040	10050	10028.39	3.18	-7256	10150	10100	10030	9980	9910	10065	9945	64	3010	500	7230	10	1	12843222	1289	10.20	0.97	12	0.12	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	9860	1.83	20240328	19980	-49.75	20230404	9690	3.61	20231024	2.71	N	216050	500	64 억	408999	N	N	10	N	N
160	20240402	100753	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10040	-10	5	-0.10	126089040	12575	43.42	10140	10140	10000	13060	7040	10050	10026.96	3.18	-6619	10150	10100	10030	9980	9910	10065	9945	64	3010	500	7230	10	1	12843222	1289	10.20	0.97	12	0.10	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	9860	1.83	20240328	19980	-49.75	20230404	9690	3.61	20231024	2.71	N	216050	500	64 억	408999	N	N	10	N	N
161	20240402	090752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10100	50	2	0.50	7252990	719	2.48	10140	10140	10030	13060	7040	10050	10087.61	3.18	-439	10150	10100	10030	9980	9910	10065	9945	64	3010	500	7230	10	1	12843222	1297	10.26	0.98	12	0.01	984.00	10339.00	19980	20230404	-49.45	9690	20231024	4.23	12260	-17.62	20240112	9860	2.43	20240328	19980	-49.45	20230404	9690	4.23	20231024	2.71	N	216050	500	64 억	408999	N	N	10	N	N
162	20240401	160751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10050	90	2	0.90	288943100	28893	106.57	10080	10080	9960	12940	6980	9960	10000.42	3.19	987	10013	9986	9953	9926	9893	9990	9930	64	2980	500	7170	10	1	12843222	1291	10.21	0.97	12	0.22	984.00	10339.00	19980	20230404	-49.70	9690	20231024	3.72	12260	-18.03	20240112	9860	1.93	20240328	19980	-49.70	20230404	9690	3.72	20231024	2.68	N	216050	500	64 억	409111	N	N	10	N	N
163	20240401	150752	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10010	50	2	0.50	278415820	27844	102.70	10080	10080	9960	12940	6980	9960	9999.13	3.19	1347	10013	9986	9953	9926	9893	9990	9930	64	2980	500	7170	10	1	12843222	1286	10.17	0.97	12	0.22	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	9860	1.52	20240328	19980	-49.90	20230404	9690	3.30	20231024	2.68	N	216050	500	64 억	409111	N	N	0	N	N
164	20240401	140746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10050	90	2	0.90	248175710	24824	91.56	10080	10080	9960	12940	6980	9960	9997.41	3.19	1312	10013	9986	9953	9926	9893	9990	9930	64	2980	500	7170	10	1	12843222	1291	10.21	0.97	12	0.19	984.00	10339.00	19980	20230404	-49.70	9690	20231024	3.72	12260	-18.03	20240112	9860	1.93	20240328	19980	-49.70	20230404	9690	3.72	20231024	2.68	N	216050	500	64 억	409111	N	N	0	N	N
165	20240401	130744	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10040	80	2	0.80	195306020	19548	72.10	10080	10080	9960	12940	6980	9960	9991.10	3.19	26	10013	9986	9953	9926	9893	9990	9930	64	2980	500	7170	10	1	12843222	1289	10.20	0.97	12	0.15	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	9860	1.83	20240328	19980	-49.75	20230404	9690	3.61	20231024	2.68	N	216050	500	64 억	409111	N	N	0	N	N
166	20240401	120751	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	40	2	0.40	169639700	16987	62.65	10080	10080	9960	12940	6980	9960	9986.44	3.19	-518	10013	9986	9953	9926	9893	9990	9930	64	2980	500	7170	10	1	12843222	1284	10.16	0.97	12	0.13	984.00	10339.00	19980	20230404	-49.95	9690	20231024	3.20	12260	-18.43	20240112	9860	1.42	20240328	19980	-49.95	20230404	9690	3.20	20231024	2.68	N	216050	500	64 억	409111	N	N	0	N	N
167	20240401	110750	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9990	30	2	0.30	75669510	7575	27.94	10080	10080	9960	12940	6980	9960	9989.37	3.19	394	10013	9986	9953	9926	9893	9990	9930	64	2980	500	7170	10	1	12843222	1283	10.15	0.97	12	0.06	984.00	10339.00	19980	20230404	-50.00	9690	20231024	3.10	12260	-18.52	20240112	9860	1.32	20240328	19980	-50.00	20230404	9690	3.10	20231024	2.68	N	216050	500	64 억	409111	N	N	0	N	N
168	20240401	100747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10000	40	2	0.40	51031180	5113	18.86	10080	10080	9960	12940	6980	9960	9980.67	3.19	733	10013	9986	9953	9926	9893	9990	9930	64	2980	500	7170	10	1	12843222	1284	10.16	0.97	12	0.04	984.00	10339.00	19980	20230404	-49.95	9690	20231024	3.20	12260	-18.43	20240112	9860	1.42	20240328	19980	-49.95	20230404	9690	3.20	20231024	2.68	N	216050	500	64 억	409111	N	N	0	N	N
169	20240401	090746	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10010	50	2	0.50	3769650	377	1.39	10080	10080	9960	12940	6980	9960	9999.07	3.19	-13	10013	9986	9953	9926	9893	9990	9930	64	2980	500	7170	10	1	12843222	1286	10.17	0.97	12	0.00	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	9860	1.52	20240328	19980	-49.90	20230404	9690	3.30	20231024	2.68	N	216050	500	64 억	409111	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History