KissMeData/284620/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	615	2	19.40	16615723305	4316718	1094.65	3170	4120	3100	4120	2220	3170	3849.36	2.68	11725	3593	3381	3138	2926	2683	3487	3032	140	950	500	2210	5	1	27922396	1057	-6.93	8.95	12	15.46	-546.00	423.00	6170	20230424	-38.65	2275	20240416	66.37	4750	-20.32	20240105	2275	66.37	20240416	6040	-37.33	20230601	2275	66.37	20240416	0.03	N	284620	500	139 억	747563	N	N	N	N
3	20240430	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3995	825	2	26.03	15746801920	4093880	1038.14	3170	4120	3100	4120	2220	3170	3846.52	2.68	14810	3593	3381	3138	2926	2683	3487	3032	140	950	500	2210	5	1	27922396	1115	-7.32	9.44	12	14.66	-546.00	423.00	6170	20230424	-35.25	2275	20240416	75.60	4750	-15.89	20240105	2275	75.60	20240416	6040	-33.86	20230601	2275	75.60	20240416	0.03	N	284620	500	139 억	747563	N	N	N	N
4	20240430	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4110	940	2	29.65	10139522805	2705640	686.11	3170	4115	3100	4120	2220	3170	3747.67	2.68	-34112	3593	3381	3138	2926	2683	3487	3032	140	950	500	2210	5	1	27922396	1148	-7.53	9.72	12	9.69	-546.00	423.00	6170	20230424	-33.39	2275	20240416	80.66	4750	-13.47	20240105	2275	80.66	20240416	6040	-31.95	20230601	2275	80.66	20240416	0.03	N	284620	500	139 억	747563	N	N	N	N
5	20240430	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	270	2	8.52	2192638190	643177	163.10	3170	3640	3100	4120	2220	3170	3409.29	2.68	-20291	3593	3381	3138	2926	2683	3487	3032	140	950	500	2210	5	1	27922396	961	-6.30	8.13	12	2.30	-546.00	423.00	6170	20230424	-44.25	2275	20240416	51.21	4750	-27.58	20240105	2275	51.21	20240416	6040	-43.05	20230601	2275	51.21	20240416	0.03	N	284620	500	139 억	747563	N	N	N	N
6	20240430	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	140	2	4.42	641085320	198184	50.26	3170	3405	3100	4120	2220	3170	3234.99	2.68	-5105	3593	3381	3138	2926	2683	3487	3032	140	950	500	2210	5	1	27922396	924	-6.06	7.83	12	0.71	-546.00	423.00	6170	20230424	-46.35	2275	20240416	45.49	4750	-30.32	20240105	2275	45.49	20240416	6040	-45.20	20230601	2275	45.49	20240416	0.03	N	284620	500	139 억	747563	N	N	N	N
7	20240430	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3180	10	2	0.32	302603095	95270	24.16	3170	3255	3100	4120	2220	3170	3176.31	2.68	-25930	3593	3381	3138	2926	2683	3487	3032	140	950	500	2210	5	1	27922396	888	-5.82	7.52	12	0.34	-546.00	423.00	6170	20230424	-48.46	2275	20240416	39.78	4750	-33.05	20240105	2275	39.78	20240416	6040	-47.35	20230601	2275	39.78	20240416	0.03	N	284620	500	139 억	747563	N	N	N	N
8	20240430	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-35	5	-1.10	261373940	82161	20.83	3170	3255	3100	4120	2220	3170	3181.32	2.68	-23026	3593	3381	3138	2926	2683	3487	3032	140	950	500	2210	5	1	27922396	875	-5.74	7.41	12	0.29	-546.00	423.00	6170	20230424	-49.19	2275	20240416	37.80	4750	-34.00	20240105	2275	37.80	20240416	6040	-48.10	20230601	2275	37.80	20240416	0.03	N	284620	500	139 억	747563	N	N	N	N
9	20240430	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-30	5	-0.95	36045080	11426	2.90	3170	3235	3115	4120	2220	3170	3153.84	2.68	-3076	3593	3381	3138	2926	2683	3487	3032	140	950	500	2210	5	1	27922396	877	-5.75	7.42	12	0.04	-546.00	423.00	6170	20230424	-49.11	2275	20240416	38.02	4750	-33.89	20240105	2275	38.02	20240416	6040	-48.01	20230601	2275	38.02	20240416	0.03	N	284620	500	139 억	747563	N	N	N	N
10	20240429	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	275	2	9.50	1251347315	392034	217.01	2920	3350	2895	3760	2030	2895	3191.94	2.62	18584	3155	3025	2920	2790	2685	2972	2737	140	865	500	2020	5	1	27922396	885	-5.81	7.49	12	1.40	-546.00	423.00	7100	20230421	-55.35	2275	20240416	39.34	4750	-33.26	20240105	2275	39.34	20240416	6040	-47.52	20230601	2275	39.34	20240416	0.03	N	284620	500	139 억	731959	N	N	N	N
11	20240429	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	210	2	7.25	1229959230	385229	213.24	2920	3350	2895	3760	2030	2895	3192.80	2.62	17373	3155	3025	2920	2790	2685	2972	2737	140	865	500	2020	5	1	27922396	867	-5.69	7.34	12	1.38	-546.00	423.00	7100	20230421	-56.27	2275	20240416	36.48	4750	-34.63	20240105	2275	36.48	20240416	6040	-48.59	20230601	2275	36.48	20240416	0.03	N	284620	500	139 억	731959	N	N	N	N
12	20240429	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	190	2	6.56	1197296965	374691	207.41	2920	3350	2895	3760	2030	2895	3195.42	2.62	11290	3155	3025	2920	2790	2685	2972	2737	140	865	500	2020	5	1	27922396	861	-5.65	7.29	12	1.34	-546.00	423.00	7100	20230421	-56.55	2275	20240416	35.60	4750	-35.05	20240105	2275	35.60	20240416	6040	-48.92	20230601	2275	35.60	20240416	0.03	N	284620	500	139 억	731959	N	N	N	N
13	20240429	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	230	2	7.94	1138750720	355701	196.90	2920	3350	2895	3760	2030	2895	3201.43	2.62	8039	3155	3025	2920	2790	2685	2972	2737	140	865	500	2020	5	1	27922396	873	-5.72	7.39	12	1.27	-546.00	423.00	7100	20230421	-55.99	2275	20240416	37.36	4750	-34.21	20240105	2275	37.36	20240416	6040	-48.26	20230601	2275	37.36	20240416	0.03	N	284620	500	139 억	731959	N	N	N	N
14	20240429	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	205	2	7.08	1074113140	334694	185.27	2920	3350	2895	3760	2030	2895	3209.24	2.62	625	3155	3025	2920	2790	2685	2972	2737	140	865	500	2020	5	1	27922396	866	-5.68	7.33	12	1.20	-546.00	423.00	7100	20230421	-56.34	2275	20240416	36.26	4750	-34.74	20240105	2275	36.26	20240416	6040	-48.68	20230601	2275	36.26	20240416	0.03	N	284620	500	139 억	731959	N	N	N	N
15	20240429	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	235	2	8.12	1031202985	321055	177.72	2920	3350	2895	3760	2030	2895	3211.92	2.62	151	3155	3025	2920	2790	2685	2972	2737	140	865	500	2020	5	1	27922396	874	-5.73	7.40	12	1.15	-546.00	423.00	7100	20230421	-55.92	2275	20240416	37.58	4750	-34.11	20240105	2275	37.58	20240416	6040	-48.18	20230601	2275	37.58	20240416	0.03	N	284620	500	139 억	731959	N	N	N	N
16	20240429	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	305	2	10.54	844668585	262040	145.05	2920	3350	2895	3760	2030	2895	3223.43	2.62	-12506	3155	3025	2920	2790	2685	2972	2737	140	865	500	2020	5	1	27922396	894	-5.86	7.57	12	0.94	-546.00	423.00	7100	20230421	-54.93	2275	20240416	40.66	4750	-32.63	20240105	2275	40.66	20240416	6040	-47.02	20230601	2275	40.66	20240416	0.03	N	284620	500	139 억	731959	N	N	N	N
17	20240429	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	295	2	10.19	369293575	115036	63.68	2920	3350	2895	3760	2030	2895	3210.24	2.62	-14622	3155	3025	2920	2790	2685	2972	2737	140	865	500	2020	5	1	27922396	891	-5.84	7.54	12	0.41	-546.00	423.00	7100	20230421	-55.07	2275	20240416	40.22	4750	-32.84	20240105	2275	40.22	20240416	6040	-47.19	20230601	2275	40.22	20240416	0.03	N	284620	500	139 억	731959	N	N	N	N
18	20240426	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-155	5	-5.08	522917140	177904	15.73	3045	3050	2815	3965	2135	3050	2939.25	2.54	23409	3663	3356	3023	2716	2383	3510	2870	140	915	500	2130	5	1	27922396	808	-5.30	6.84	12	0.64	-546.00	423.00	7180	20230420	-59.68	2275	20240416	27.25	4750	-39.05	20240105	2275	27.25	20240416	6040	-52.07	20230601	2275	27.25	20240416	0.03	N	284620	500	139 억	709394	N	N	N	N
19	20240426	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-140	5	-4.59	496927770	168935	14.94	3045	3050	2815	3965	2135	3050	2941.43	2.54	23141	3663	3356	3023	2716	2383	3510	2870	140	915	500	2130	5	1	27922396	813	-5.33	6.88	12	0.61	-546.00	423.00	7180	20230420	-59.47	2275	20240416	27.91	4750	-38.74	20240105	2275	27.91	20240416	6040	-51.82	20230601	2275	27.91	20240416	0.03	N	284620	500	139 억	709394	N	N	N	N
20	20240426	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-125	5	-4.10	471877125	160306	14.18	3045	3050	2815	3965	2135	3050	2943.49	2.54	24358	3663	3356	3023	2716	2383	3510	2870	140	915	500	2130	5	1	27922396	817	-5.36	6.91	12	0.57	-546.00	423.00	7180	20230420	-59.26	2275	20240416	28.57	4750	-38.42	20240105	2275	28.57	20240416	6040	-51.57	20230601	2275	28.57	20240416	0.03	N	284620	500	139 억	709394	N	N	N	N
21	20240426	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	-130	5	-4.26	433120520	146935	12.99	3045	3050	2815	3965	2135	3050	2947.59	2.54	25200	3663	3356	3023	2716	2383	3510	2870	140	915	500	2130	5	1	27922396	815	-5.35	6.90	12	0.53	-546.00	423.00	7180	20230420	-59.33	2275	20240416	28.35	4750	-38.53	20240105	2275	28.35	20240416	6040	-51.66	20230601	2275	28.35	20240416	0.03	N	284620	500	139 억	709394	N	N	N	N
22	20240426	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-140	5	-4.59	417541400	141608	12.52	3045	3050	2815	3965	2135	3050	2948.45	2.54	24954	3663	3356	3023	2716	2383	3510	2870	140	915	500	2130	5	1	27922396	813	-5.33	6.88	12	0.51	-546.00	423.00	7180	20230420	-59.47	2275	20240416	27.91	4750	-38.74	20240105	2275	27.91	20240416	6040	-51.82	20230601	2275	27.91	20240416	0.03	N	284620	500	139 억	709394	N	N	N	N
23	20240426	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-150	5	-4.92	400797695	135874	12.01	3045	3050	2815	3965	2135	3050	2949.65	2.54	23566	3663	3356	3023	2716	2383	3510	2870	140	915	500	2130	5	1	27922396	810	-5.31	6.86	12	0.49	-546.00	423.00	7180	20230420	-59.61	2275	20240416	27.47	4750	-38.95	20240105	2275	27.47	20240416	6040	-51.99	20230601	2275	27.47	20240416	0.03	N	284620	500	139 억	709394	N	N	N	N
24	20240426	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-110	5	-3.61	311359140	105214	9.30	3045	3050	2815	3965	2135	3050	2959.15	2.54	19056	3663	3356	3023	2716	2383	3510	2870	140	915	500	2130	5	1	27922396	821	-5.38	6.95	12	0.38	-546.00	423.00	7180	20230420	-59.05	2275	20240416	29.23	4750	-38.11	20240105	2275	29.23	20240416	6040	-51.32	20230601	2275	29.23	20240416	0.03	N	284620	500	139 억	709394	N	N	N	N
25	20240426	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	-60	5	-1.97	165895390	55896	4.94	3045	3050	2815	3965	2135	3050	2967.69	2.54	9655	3663	3356	3023	2716	2383	3510	2870	140	915	500	2130	5	1	27922396	835	-5.48	7.07	12	0.20	-546.00	423.00	7180	20230420	-58.36	2275	20240416	31.43	4750	-37.05	20240105	2275	31.43	20240416	6040	-50.50	20230601	2275	31.43	20240416	0.03	N	284620	500	139 억	709394	N	N	N	N
26	20240425	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	340	2	12.55	3493108215	1127227	2913.56	2700	3330	2690	3520	1900	2710	3098.99	2.76	-44483	2763	2736	2698	2671	2633	2750	2685	140	810	500	1890	5	1	27922396	852	-5.59	7.21	12	4.04	-546.00	423.00	7180	20230420	-57.52	2275	20240416	34.07	4750	-35.79	20240105	2275	34.07	20240416	6040	-49.50	20230601	2275	34.07	20240416	0.03	N	284620	500	139 억	771028	N	N	N	N
27	20240425	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	335	2	12.36	3434470140	1107956	2863.75	2700	3330	2690	3520	1900	2710	3099.86	2.76	-44181	2763	2736	2698	2671	2633	2750	2685	140	810	500	1890	5	1	27922396	850	-5.58	7.20	12	3.97	-546.00	423.00	7180	20230420	-57.59	2275	20240416	33.85	4750	-35.89	20240105	2275	33.85	20240416	6040	-49.59	20230601	2275	33.85	20240416	0.03	N	284620	500	139 억	771028	N	N	N	N
28	20240425	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	390	2	14.39	2440666735	786106	2031.86	2700	3330	2690	3520	1900	2710	3104.81	2.76	-40908	2763	2736	2698	2671	2633	2750	2685	140	810	500	1890	5	1	27922396	866	-5.68	7.33	12	2.82	-546.00	423.00	7180	20230420	-56.82	2275	20240416	36.26	4750	-34.74	20240105	2275	36.26	20240416	6040	-48.68	20230601	2275	36.26	20240416	0.03	N	284620	500	139 억	771028	N	N	N	N
29	20240425	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	215	2	7.93	673553995	232101	599.91	2700	3045	2690	3520	1900	2710	2902.08	2.76	-515	2763	2736	2698	2671	2633	2750	2685	140	810	500	1890	5	1	27922396	817	-5.36	6.91	12	0.83	-546.00	423.00	7180	20230420	-59.26	2275	20240416	28.57	4750	-38.42	20240105	2275	28.57	20240416	6040	-51.57	20230601	2275	28.57	20240416	0.03	N	284620	500	139 억	771028	N	N	N	N
30	20240425	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	200	2	7.38	544975900	188105	486.20	2700	3045	2690	3520	1900	2710	2897.30	2.76	-11872	2763	2736	2698	2671	2633	2750	2685	140	810	500	1890	5	1	27922396	813	-5.33	6.88	12	0.67	-546.00	423.00	7180	20230420	-59.47	2275	20240416	27.91	4750	-38.74	20240105	2275	27.91	20240416	6040	-51.82	20230601	2275	27.91	20240416	0.03	N	284620	500	139 억	771028	N	N	N	N
31	20240425	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	95	2	3.51	61774815	22604	58.42	2700	2805	2690	3520	1900	2710	2733.03	2.76	-82	2763	2736	2698	2671	2633	2750	2685	140	810	500	1890	5	1	27922396	783	-5.14	6.63	12	0.08	-546.00	423.00	7180	20230420	-60.93	2275	20240416	23.30	4750	-40.95	20240105	2275	23.30	20240416	6040	-53.56	20230601	2275	23.30	20240416	0.03	N	284620	500	139 억	771028	N	N	N	N
32	20240425	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2725	15	2	0.55	37497395	13849	35.80	2700	2765	2690	3520	1900	2710	2707.57	2.76	475	2763	2736	2698	2671	2633	2750	2685	140	810	500	1890	5	1	27922396	761	-4.99	6.44	12	0.05	-546.00	423.00	7180	20230420	-62.05	2275	20240416	19.78	4750	-42.63	20240105	2275	19.78	20240416	6040	-54.88	20230601	2275	19.78	20240416	0.03	N	284620	500	139 억	771028	N	N	N	N
33	20240425	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-15	5	-0.55	1801125	663	1.71	2700	2765	2695	3520	1900	2710	2717.96	2.76	67	2763	2736	2698	2671	2633	2750	2685	140	810	500	1890	5	1	27922396	753	-4.94	6.37	12	0.00	-546.00	423.00	7180	20230420	-62.47	2275	20240416	18.46	4750	-43.26	20240105	2275	18.46	20240416	6040	-55.38	20230601	2275	18.46	20240416	0.03	N	284620	500	139 억	771028	N	N	N	N
34	20240424	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	35	2	1.31	103365575	38562	71.72	2695	2725	2660	3475	1875	2675	2680.47	2.79	-9615	2925	2800	2725	2600	2525	2762	2562	140	800	500	1870	5	1	27922396	757	-4.96	6.41	12	0.14	-546.00	423.00	7180	20230420	-62.26	2275	20240416	19.12	4750	-42.95	20240105	2275	19.12	20240416	6170	-56.08	20230424	2275	19.12	20240416	0.03	N	284620	500	139 억	779182	N	N	N	N
35	20240424	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	20	2	0.75	98738475	36849	68.53	2695	2725	2660	3475	1875	2675	2679.54	2.79	-9761	2925	2800	2725	2600	2525	2762	2562	140	800	500	1870	5	1	27922396	753	-4.94	6.37	12	0.13	-546.00	423.00	7180	20230420	-62.47	2275	20240416	18.46	4750	-43.26	20240105	2275	18.46	20240416	6170	-56.32	20230424	2275	18.46	20240416	0.03	N	284620	500	139 억	779182	N	N	N	N
36	20240424	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	5	2	0.19	77274480	28855	53.67	2695	2725	2660	3475	1875	2675	2678.03	2.79	-7806	2925	2800	2725	2600	2525	2762	2562	140	800	500	1870	5	1	27922396	748	-4.91	6.34	12	0.10	-546.00	423.00	7180	20230420	-62.67	2275	20240416	17.80	4750	-43.58	20240105	2275	17.80	20240416	6170	-56.56	20230424	2275	17.80	20240416	0.03	N	284620	500	139 억	779182	N	N	N	N
37	20240424	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	5	2	0.19	62295005	23246	43.23	2695	2725	2660	3475	1875	2675	2679.82	2.79	-6803	2925	2800	2725	2600	2525	2762	2562	140	800	500	1870	5	1	27922396	748	-4.91	6.34	12	0.08	-546.00	423.00	7180	20230420	-62.67	2275	20240416	17.80	4750	-43.58	20240105	2275	17.80	20240416	6170	-56.56	20230424	2275	17.80	20240416	0.03	N	284620	500	139 억	779182	N	N	N	N
38	20240424	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	5	2	0.19	58160395	21703	40.36	2695	2725	2660	3475	1875	2675	2679.83	2.79	-5395	2925	2800	2725	2600	2525	2762	2562	140	800	500	1870	5	1	27922396	748	-4.91	6.34	12	0.08	-546.00	423.00	7180	20230420	-62.67	2275	20240416	17.80	4750	-43.58	20240105	2275	17.80	20240416	6170	-56.56	20230424	2275	17.80	20240416	0.03	N	284620	500	139 억	779182	N	N	N	N
39	20240424	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	15	2	0.56	52894930	19740	36.71	2695	2725	2660	3475	1875	2675	2679.58	2.79	-4779	2925	2800	2725	2600	2525	2762	2562	140	800	500	1870	5	1	27922396	751	-4.93	6.36	12	0.07	-546.00	423.00	7180	20230420	-62.53	2275	20240416	18.24	4750	-43.37	20240105	2275	18.24	20240416	6170	-56.40	20230424	2275	18.24	20240416	0.03	N	284620	500	139 억	779182	N	N	N	N
40	20240424	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	0	3	0.00	23267150	8668	16.12	2695	2725	2665	3475	1875	2675	2684.26	2.79	-2327	2925	2800	2725	2600	2525	2762	2562	140	800	500	1870	5	1	27922396	747	-4.90	6.32	12	0.03	-546.00	423.00	7180	20230420	-62.74	2275	20240416	17.58	4750	-43.68	20240105	2275	17.58	20240416	6170	-56.65	20230424	2275	17.58	20240416	0.03	N	284620	500	139 억	779182	N	N	N	N
41	20240424	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	20	2	0.75	1600885	593	1.10	2695	2725	2690	3475	1875	2675	2699.64	2.79	-181	2925	2800	2725	2600	2525	2762	2562	140	800	500	1870	5	1	27922396	753	-4.94	6.37	12	0.00	-546.00	423.00	7180	20230420	-62.47	2275	20240416	18.46	4750	-43.26	20240105	2275	18.46	20240416	6170	-56.32	20230424	2275	18.46	20240416	0.03	N	284620	500	139 억	779182	N	N	N	N
42	20240423	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-15	5	-0.56	147011015	53727	76.91	2695	2850	2650	3495	1885	2690	2736.26	2.81	-7994	2823	2756	2713	2646	2603	2735	2625	140	805	500	1880	5	1	27922396	747	-4.90	6.32	12	0.19	-546.00	423.00	7180	20230420	-62.74	2275	20240416	17.58	4750	-43.68	20240105	2275	17.58	20240416	6170	-56.65	20230424	2275	17.58	20240416	0.03	N	284620	500	139 억	785882	N	N	N	N
43	20240423	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-25	5	-0.93	128740685	46884	67.11	2695	2850	2655	3495	1885	2690	2745.94	2.81	-5871	2823	2756	2713	2646	2603	2735	2625	140	805	500	1880	5	1	27922396	744	-4.88	6.30	12	0.17	-546.00	423.00	7180	20230420	-62.88	2275	20240416	17.14	4750	-43.89	20240105	2275	17.14	20240416	6170	-56.81	20230424	2275	17.14	20240416	0.03	N	284620	500	139 억	785882	N	N	N	N
44	20240423	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	5	2	0.19	116292830	42225	60.44	2695	2850	2690	3495	1885	2690	2754.12	2.81	-4372	2823	2756	2713	2646	2603	2735	2625	140	805	500	1880	5	1	27922396	753	-4.94	6.37	12	0.15	-546.00	423.00	7180	20230420	-62.47	2275	20240416	18.46	4750	-43.26	20240105	2275	18.46	20240416	6170	-56.32	20230424	2275	18.46	20240416	0.03	N	284620	500	139 억	785882	N	N	N	N
45	20240423	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	30	2	1.12	109490995	39702	56.83	2695	2850	2695	3495	1885	2690	2757.82	2.81	-2137	2823	2756	2713	2646	2603	2735	2625	140	805	500	1880	5	1	27922396	759	-4.98	6.43	12	0.14	-546.00	423.00	7180	20230420	-62.12	2275	20240416	19.56	4750	-42.74	20240105	2275	19.56	20240416	6170	-55.92	20230424	2275	19.56	20240416	0.03	N	284620	500	139 억	785882	N	N	N	N
46	20240423	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	30	2	1.12	93114485	33658	48.18	2695	2850	2695	3495	1885	2690	2766.49	2.81	27	2823	2756	2713	2646	2603	2735	2625	140	805	500	1880	5	1	27922396	759	-4.98	6.43	12	0.12	-546.00	423.00	7180	20230420	-62.12	2275	20240416	19.56	4750	-42.74	20240105	2275	19.56	20240416	6170	-55.92	20230424	2275	19.56	20240416	0.03	N	284620	500	139 억	785882	N	N	N	N
47	20240423	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	25	2	0.93	80791905	29132	41.70	2695	2850	2695	3495	1885	2690	2773.30	2.81	299	2823	2756	2713	2646	2603	2735	2625	140	805	500	1880	5	1	27922396	758	-4.97	6.42	12	0.10	-546.00	423.00	7180	20230420	-62.19	2275	20240416	19.34	4750	-42.84	20240105	2275	19.34	20240416	6170	-56.00	20230424	2275	19.34	20240416	0.03	N	284620	500	139 억	785882	N	N	N	N
48	20240423	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	80	2	2.97	55218685	19790	28.33	2695	2850	2695	3495	1885	2690	2790.23	2.81	-1398	2823	2756	2713	2646	2603	2735	2625	140	805	500	1880	5	1	27922396	773	-5.07	6.55	12	0.07	-546.00	423.00	7180	20230420	-61.42	2275	20240416	21.76	4750	-41.68	20240105	2275	21.76	20240416	6170	-55.11	20230424	2275	21.76	20240416	0.03	N	284620	500	139 억	785882	N	N	N	N
49	20240423	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	50	2	1.86	4624335	1693	2.42	2695	2760	2695	3495	1885	2690	2731.44	2.81	-74	2823	2756	2713	2646	2603	2735	2625	140	805	500	1880	5	1	27922396	765	-5.02	6.48	12	0.01	-546.00	423.00	7180	20230420	-61.84	2275	20240416	20.44	4750	-42.32	20240105	2275	20.44	20240416	6170	-55.59	20230424	2275	20.44	20240416	0.03	N	284620	500	139 억	785882	N	N	N	N
50	20240422	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-15	5	-0.55	189313415	69827	50.86	2710	2780	2670	3515	1895	2705	2711.18	2.80	3880	2941	2822	2701	2582	2461	2762	2522	140	810	500	1890	5	1	27922396	751	-4.93	6.36	12	0.25	-546.00	423.00	7180	20230420	-62.53	2275	20240416	18.24	4750	-43.37	20240105	2275	18.24	20240416	6170	-56.40	20230424	2275	18.24	20240416	0.03	N	284620	500	139 억	781461	N	N	N	N
51	20240422	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	40	2	1.48	161785295	59649	43.44	2710	2780	2670	3515	1895	2705	2712.29	2.80	2148	2941	2822	2701	2582	2461	2762	2522	140	810	500	1890	5	1	27922396	766	-5.03	6.49	12	0.21	-546.00	423.00	7180	20230420	-61.77	2275	20240416	20.66	4750	-42.21	20240105	2275	20.66	20240416	6170	-55.51	20230424	2275	20.66	20240416	0.03	N	284620	500	139 억	781461	N	N	N	N
52	20240422	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	15	2	0.55	124721195	46066	33.55	2710	2780	2670	3515	1895	2705	2707.45	2.80	-5735	2941	2822	2701	2582	2461	2762	2522	140	810	500	1890	5	1	27922396	759	-4.98	6.43	12	0.16	-546.00	423.00	7180	20230420	-62.12	2275	20240416	19.56	4750	-42.74	20240105	2275	19.56	20240416	6170	-55.92	20230424	2275	19.56	20240416	0.03	N	284620	500	139 억	781461	N	N	N	N
53	20240422	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	0	3	0.00	110702115	40891	29.78	2710	2780	2670	3515	1895	2705	2707.25	2.80	-5357	2941	2822	2701	2582	2461	2762	2522	140	810	500	1890	5	1	27922396	755	-4.95	6.39	12	0.15	-546.00	423.00	7180	20230420	-62.33	2275	20240416	18.90	4750	-43.05	20240105	2275	18.90	20240416	6170	-56.16	20230424	2275	18.90	20240416	0.03	N	284620	500	139 억	781461	N	N	N	N
54	20240422	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	-20	5	-0.74	103324630	38165	27.80	2710	2780	2670	3515	1895	2705	2707.31	2.80	-4663	2941	2822	2701	2582	2461	2762	2522	140	810	500	1890	5	1	27922396	750	-4.92	6.35	12	0.14	-546.00	423.00	7180	20230420	-62.60	2275	20240416	18.02	4750	-43.47	20240105	2275	18.02	20240416	6170	-56.48	20230424	2275	18.02	20240416	0.03	N	284620	500	139 억	781461	N	N	N	N
55	20240422	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	10	2	0.37	89529200	33066	24.08	2710	2780	2670	3515	1895	2705	2707.59	2.80	-3131	2941	2822	2701	2582	2461	2762	2522	140	810	500	1890	5	1	27922396	758	-4.97	6.42	12	0.12	-546.00	423.00	7180	20230420	-62.19	2275	20240416	19.34	4750	-42.84	20240105	2275	19.34	20240416	6170	-56.00	20230424	2275	19.34	20240416	0.03	N	284620	500	139 억	781461	N	N	N	N
56	20240422	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	35	2	1.29	78411885	28983	21.11	2710	2780	2670	3515	1895	2705	2705.44	2.80	141	2941	2822	2701	2582	2461	2762	2522	140	810	500	1890	5	1	27922396	765	-5.02	6.48	12	0.10	-546.00	423.00	7180	20230420	-61.84	2275	20240416	20.44	4750	-42.32	20240105	2275	20.44	20240416	6170	-55.59	20230424	2275	20.44	20240416	0.03	N	284620	500	139 억	781461	N	N	N	N
57	20240422	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-15	5	-0.55	28733915	10579	7.71	2710	2780	2670	3515	1895	2705	2716.13	2.80	-1772	2941	2822	2701	2582	2461	2762	2522	140	810	500	1890	5	1	27922396	751	-4.93	6.36	12	0.04	-546.00	423.00	7180	20230420	-62.53	2275	20240416	18.24	4750	-43.37	20240105	2275	18.24	20240416	6170	-56.40	20230424	2275	18.24	20240416	0.03	N	284620	500	139 억	781461	N	N	N	N
58	20240419	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-115	5	-4.08	366352790	136826	27.93	2820	2820	2580	3665	1975	2820	2677.37	2.87	-22712	3153	2986	2718	2551	2283	3070	2635	140	845	500	1970	5	1	27922396	755	-4.95	6.39	12	0.49	-546.00	423.00	7180	20230420	-62.33	2275	20240416	18.90	4750	-43.05	20240105	2275	18.90	20240416	7180	-62.33	20230420	2275	18.90	20240416	0.02	N	284620	500	139 억	801915	N	N	N	N
59	20240419	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-140	5	-4.96	346654210	129533	26.44	2820	2820	2580	3665	1975	2820	2676.05	2.87	-19925	3153	2986	2718	2551	2283	3070	2635	140	845	500	1970	5	1	27922396	748	-4.91	6.34	12	0.46	-546.00	423.00	7180	20230420	-62.67	2275	20240416	17.80	4750	-43.58	20240105	2275	17.80	20240416	7180	-62.67	20230420	2275	17.80	20240416	0.02	N	284620	500	139 억	801915	N	N	N	N
60	20240419	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-130	5	-4.61	325785595	121687	24.84	2820	2820	2580	3665	1975	2820	2677.10	2.87	-17839	3153	2986	2718	2551	2283	3070	2635	140	845	500	1970	5	1	27922396	751	-4.93	6.36	12	0.44	-546.00	423.00	7180	20230420	-62.53	2275	20240416	18.24	4750	-43.37	20240105	2275	18.24	20240416	7180	-62.53	20230420	2275	18.24	20240416	0.02	N	284620	500	139 억	801915	N	N	N	N
61	20240419	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	-120	5	-4.26	312327840	116665	23.82	2820	2820	2580	3665	1975	2820	2676.99	2.87	-14741	3153	2986	2718	2551	2283	3070	2635	140	845	500	1970	5	1	27922396	754	-4.95	6.38	12	0.42	-546.00	423.00	7180	20230420	-62.40	2275	20240416	18.68	4750	-43.16	20240105	2275	18.68	20240416	7180	-62.40	20230420	2275	18.68	20240416	0.02	N	284620	500	139 억	801915	N	N	N	N
62	20240419	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-45	5	-1.60	276408725	103354	21.10	2820	2820	2580	3665	1975	2820	2674.22	2.87	-8623	3153	2986	2718	2551	2283	3070	2635	140	845	500	1970	5	1	27922396	775	-5.08	6.56	12	0.37	-546.00	423.00	7180	20230420	-61.35	2275	20240416	21.98	4750	-41.58	20240105	2275	21.98	20240416	7180	-61.35	20230420	2275	21.98	20240416	0.02	N	284620	500	139 억	801915	N	N	N	N
63	20240419	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-150	5	-5.32	217054170	80664	16.47	2820	2820	2635	3665	1975	2820	2690.65	2.87	-3311	3153	2986	2718	2551	2283	3070	2635	140	845	500	1970	5	1	27922396	746	-4.89	6.31	12	0.29	-546.00	423.00	7180	20230420	-62.81	2275	20240416	17.36	4750	-43.79	20240105	2275	17.36	20240416	7180	-62.81	20230420	2275	17.36	20240416	0.02	N	284620	500	139 억	801915	N	N	N	N
64	20240419	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-85	5	-3.01	162098940	60016	12.25	2820	2820	2655	3665	1975	2820	2700.69	2.87	1153	3153	2986	2718	2551	2283	3070	2635	140	845	500	1970	5	1	27922396	764	-5.01	6.47	12	0.21	-546.00	423.00	7180	20230420	-61.91	2275	20240416	20.22	4750	-42.42	20240105	2275	20.22	20240416	7180	-61.91	20230420	2275	20.22	20240416	0.02	N	284620	500	139 억	801915	N	N	N	N
65	20240419	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-125	5	-4.43	67833480	24967	5.10	2820	2820	2670	3665	1975	2820	2716.42	2.87	3833	3153	2986	2718	2551	2283	3070	2635	140	845	500	1970	5	1	27922396	753	-4.94	6.37	12	0.09	-546.00	423.00	7180	20230420	-62.47	2275	20240416	18.46	4750	-43.26	20240105	2275	18.46	20240416	7180	-62.47	20230420	2275	18.46	20240416	0.02	N	284620	500	139 억	801915	N	N	N	N
66	20240418	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	370	2	15.10	1316548960	484283	1497.20	2450	2885	2450	3185	1715	2450	2717.97	2.85	18128	2523	2486	2433	2396	2343	2505	2415	140	735	500	1710	5	1	27922396	787	-5.16	6.67	12	1.73	-546.00	423.00	7180	20230420	-60.72	2275	20240416	23.96	4750	-40.63	20240105	2275	23.96	20240416	7180	-60.72	20230420	2275	23.96	20240416	0.02	N	284620	500	139 억	795487	N	N	N	N
67	20240418	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	305	2	12.45	1278955850	470898	1455.82	2450	2885	2450	3185	1715	2450	2715.99	2.85	17099	2523	2486	2433	2396	2343	2505	2415	140	735	500	1710	5	1	27922396	769	-5.05	6.51	12	1.69	-546.00	423.00	7180	20230420	-61.63	2275	20240416	21.10	4750	-42.00	20240105	2275	21.10	20240416	7180	-61.63	20230420	2275	21.10	20240416	0.02	N	284620	500	139 억	795487	N	N	N	N
68	20240418	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	260	2	10.61	971998100	361169	1116.58	2450	2880	2450	3185	1715	2450	2691.26	2.85	19661	2523	2486	2433	2396	2343	2505	2415	140	735	500	1710	5	1	27922396	757	-4.96	6.41	12	1.29	-546.00	423.00	7180	20230420	-62.26	2275	20240416	19.12	4750	-42.95	20240105	2275	19.12	20240416	7180	-62.26	20230420	2275	19.12	20240416	0.02	N	284620	500	139 억	795487	N	N	N	N
69	20240418	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	205	2	8.37	867852545	322426	996.80	2450	2880	2450	3185	1715	2450	2691.63	2.85	3322	2523	2486	2433	2396	2343	2505	2415	140	735	500	1710	5	1	27922396	741	-4.86	6.28	12	1.15	-546.00	423.00	7180	20230420	-63.02	2275	20240416	16.70	4750	-44.11	20240105	2275	16.70	20240416	7180	-63.02	20230420	2275	16.70	20240416	0.02	N	284620	500	139 억	795487	N	N	N	N
70	20240418	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	220	2	8.98	827043415	307120	949.48	2450	2880	2450	3185	1715	2450	2692.90	2.85	3714	2523	2486	2433	2396	2343	2505	2415	140	735	500	1710	5	1	27922396	746	-4.89	6.31	12	1.10	-546.00	423.00	7180	20230420	-62.81	2275	20240416	17.36	4750	-43.79	20240105	2275	17.36	20240416	7180	-62.81	20230420	2275	17.36	20240416	0.02	N	284620	500	139 억	795487	N	N	N	N
71	20240418	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	170	2	6.94	769484780	285444	882.47	2450	2880	2450	3185	1715	2450	2695.75	2.85	-2467	2523	2486	2433	2396	2343	2505	2415	140	735	500	1710	5	1	27922396	732	-4.80	6.19	12	1.02	-546.00	423.00	7180	20230420	-63.51	2275	20240416	15.16	4750	-44.84	20240105	2275	15.16	20240416	7180	-63.51	20230420	2275	15.16	20240416	0.02	N	284620	500	139 억	795487	N	N	N	N
72	20240418	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2600	150	2	6.12	724870040	268247	829.30	2450	2880	2450	3185	1715	2450	2702.25	2.85	-4191	2523	2486	2433	2396	2343	2505	2415	140	735	500	1710	5	1	27922396	726	-4.76	6.15	12	0.96	-546.00	423.00	7180	20230420	-63.79	2275	20240416	14.29	4750	-45.26	20240105	2275	14.29	20240416	7180	-63.79	20230420	2275	14.29	20240416	0.02	N	284620	500	139 억	795487	N	N	N	N
73	20240418	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	180	2	7.35	53849220	21109	65.26	2450	2630	2450	3185	1715	2450	2551.01	2.85	3642	2523	2486	2433	2396	2343	2505	2415	140	735	500	1710	5	1	27922396	734	-4.82	6.22	12	0.08	-546.00	423.00	7180	20230420	-63.37	2275	20240416	15.60	4750	-44.63	20240105	2275	15.60	20240416	7180	-63.37	20230420	2275	15.60	20240416	0.02	N	284620	500	139 억	795487	N	N	N	N
74	20240417	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	35	2	1.45	77873220	32122	45.86	2395	2470	2380	3135	1695	2415	2424.29	2.86	-1744	2568	2491	2383	2306	2198	2530	2345	140	720	500	1690	5	1	27922396	684	-4.49	5.79	12	0.12	-546.00	423.00	7180	20230420	-65.88	2275	20240416	7.69	4750	-48.42	20240105	2275	7.69	20240416	7180	-65.88	20230420	2275	7.69	20240416	0.03	N	284620	500	139 억	797200	N	N	N	N
75	20240417	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	10	2	0.41	76114875	31403	44.84	2395	2470	2380	3135	1695	2415	2423.81	2.86	-661	2568	2491	2383	2306	2198	2530	2345	140	720	500	1690	5	1	27922396	677	-4.44	5.73	12	0.11	-546.00	423.00	7180	20230420	-66.23	2275	20240416	6.59	4750	-48.95	20240105	2275	6.59	20240416	7180	-66.23	20230420	2275	6.59	20240416	0.03	N	284620	500	139 억	797200	N	N	N	N
76	20240417	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	40	2	1.66	63932650	26399	37.69	2395	2470	2380	3135	1695	2415	2421.78	2.86	-853	2568	2491	2383	2306	2198	2530	2345	140	720	500	1690	5	1	27922396	685	-4.50	5.80	12	0.09	-546.00	423.00	7180	20230420	-65.81	2275	20240416	7.91	4750	-48.32	20240105	2275	7.91	20240416	7180	-65.81	20230420	2275	7.91	20240416	0.03	N	284620	500	139 억	797200	N	N	N	N
77	20240417	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	35	2	1.45	60006675	24795	35.40	2395	2470	2380	3135	1695	2415	2420.11	2.86	-307	2568	2491	2383	2306	2198	2530	2345	140	720	500	1690	5	1	27922396	684	-4.49	5.79	12	0.09	-546.00	423.00	7180	20230420	-65.88	2275	20240416	7.69	4750	-48.42	20240105	2275	7.69	20240416	7180	-65.88	20230420	2275	7.69	20240416	0.03	N	284620	500	139 억	797200	N	N	N	N
78	20240417	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	10	2	0.41	57573795	23797	33.98	2395	2470	2380	3135	1695	2415	2419.37	2.86	215	2568	2491	2383	2306	2198	2530	2345	140	720	500	1690	5	1	27922396	677	-4.44	5.73	12	0.09	-546.00	423.00	7180	20230420	-66.23	2275	20240416	6.59	4750	-48.95	20240105	2275	6.59	20240416	7180	-66.23	20230420	2275	6.59	20240416	0.03	N	284620	500	139 억	797200	N	N	N	N
79	20240417	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	30	2	1.24	49867750	20623	29.45	2395	2470	2380	3135	1695	2415	2418.06	2.86	832	2568	2491	2383	2306	2198	2530	2345	140	720	500	1690	5	1	27922396	683	-4.48	5.78	12	0.07	-546.00	423.00	7180	20230420	-65.95	2275	20240416	7.47	4750	-48.53	20240105	2275	7.47	20240416	7180	-65.95	20230420	2275	7.47	20240416	0.03	N	284620	500	139 억	797200	N	N	N	N
80	20240417	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	30	2	1.24	40851670	16935	24.18	2395	2470	2380	3135	1695	2415	2412.26	2.86	2146	2568	2491	2383	2306	2198	2530	2345	140	720	500	1690	5	1	27922396	683	-4.48	5.78	12	0.06	-546.00	423.00	7180	20230420	-65.95	2275	20240416	7.47	4750	-48.53	20240105	2275	7.47	20240416	7180	-65.95	20230420	2275	7.47	20240416	0.03	N	284620	500	139 억	797200	N	N	N	N
81	20240417	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2385	-30	5	-1.24	6520010	2728	3.90	2395	2415	2380	3135	1695	2415	2390.03	2.86	426	2568	2491	2383	2306	2198	2530	2345	140	720	500	1690	5	1	27922396	666	-4.37	5.64	12	0.01	-546.00	423.00	7180	20230420	-66.78	2275	20240416	4.84	4750	-49.79	20240105	2275	4.84	20240416	7180	-66.78	20230420	2275	4.84	20240416	0.03	N	284620	500	139 억	797200	N	N	N	N
82	20240416	161007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2415	15	2	0.62	162548390	69746	74.58	2400	2460	2275	3120	1680	2400	2330.30	2.86	-4437	2826	2612	2486	2272	2146	2550	2210	140	720	500	1680	5	1	27922396	674	-4.42	5.71	12	0.25	-546.00	423.00	7180	20230420	-66.36	2275	20240416	6.15	4750	-49.16	20240105	2275	6.15	20240416	7180	-66.36	20230420	2275	6.15	20240416	0.03	N	284620	500	139 억	798702	N	N	N	N
83	20240416	151006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2355	-45	5	-1.88	150380215	64641	69.12	2400	2460	2275	3120	1680	2400	2326.39	2.86	-4512	2826	2612	2486	2272	2146	2550	2210	140	720	500	1680	5	1	27922396	658	-4.31	5.57	12	0.23	-546.00	423.00	7180	20230420	-67.20	2275	20240416	3.52	4750	-50.42	20240105	2275	3.52	20240416	7180	-67.20	20230420	2275	3.52	20240416	0.03	N	284620	500	139 억	798702	N	N	N	N
84	20240416	141007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2365	-35	5	-1.46	141525085	60880	65.10	2400	2460	2275	3120	1680	2400	2324.66	2.86	-3244	2826	2612	2486	2272	2146	2550	2210	140	720	500	1680	5	1	27922396	660	-4.33	5.59	12	0.22	-546.00	423.00	7180	20230420	-67.06	2275	20240416	3.96	4750	-50.21	20240105	2275	3.96	20240416	7180	-67.06	20230420	2275	3.96	20240416	0.03	N	284620	500	139 억	798702	N	N	N	N
85	20240416	131004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2360	-40	5	-1.67	136079680	58562	62.62	2400	2460	2275	3120	1680	2400	2323.69	2.86	-2596	2826	2612	2486	2272	2146	2550	2210	140	720	500	1680	5	1	27922396	659	-4.32	5.58	12	0.21	-546.00	423.00	7180	20230420	-67.13	2275	20240416	3.74	4750	-50.32	20240105	2275	3.74	20240416	7180	-67.13	20230420	2275	3.74	20240416	0.03	N	284620	500	139 억	798702	N	N	N	N
86	20240416	121007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2300	-100	5	-4.17	106678530	45875	49.05	2400	2460	2275	3120	1680	2400	2325.42	2.86	-1174	2826	2612	2486	2272	2146	2550	2210	140	720	500	1680	5	1	27922396	642	-4.21	5.44	12	0.16	-546.00	423.00	7180	20230420	-67.97	2275	20240416	1.10	4750	-51.58	20240105	2275	1.10	20240416	7180	-67.97	20230420	2275	1.10	20240416	0.03	N	284620	500	139 억	798702	N	N	N	N
87	20240416	111003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-80	5	-3.33	77191130	32977	35.26	2400	2460	2290	3120	1680	2400	2340.76	2.86	-202	2826	2612	2486	2272	2146	2550	2210	140	720	500	1680	5	1	27922396	648	-4.25	5.48	12	0.12	-546.00	423.00	7180	20230420	-67.69	2290	20240416	1.31	4750	-51.16	20240105	2290	1.31	20240416	7180	-67.69	20230420	2290	1.31	20240416	0.03	N	284620	500	139 억	798702	N	N	N	N
88	20240416	100955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2355	-45	5	-1.88	42033205	17772	19.00	2400	2460	2320	3120	1680	2400	2365.14	2.86	1699	2826	2612	2486	2272	2146	2550	2210	140	720	500	1680	5	1	27922396	658	-4.31	5.57	12	0.06	-546.00	423.00	7180	20230420	-67.20	2320	20240416	1.51	4750	-50.42	20240105	2320	1.51	20240416	7180	-67.20	20230420	2320	1.51	20240416	0.03	N	284620	500	139 억	798702	N	N	N	N
89	20240416	090955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2365	-35	5	-1.46	18016580	7528	8.05	2400	2460	2360	3120	1680	2400	2393.28	2.86	-24	2826	2612	2486	2272	2146	2550	2210	140	720	500	1680	5	1	27922396	660	-4.33	5.59	12	0.03	-546.00	423.00	7180	20230420	-67.06	2360	20240416	0.21	4750	-50.21	20240105	2360	0.21	20240416	7180	-67.06	20230420	2360	0.21	20240416	0.03	N	284620	500	139 억	798702	N	N	N	N
90	20240415	160953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	-80	5	-3.23	228121385	93328	39.46	2480	2700	2360	3220	1740	2480	2444.37	2.90	-11661	2740	2610	2520	2390	2300	2565	2345	140	740	500	1730	5	1	27922396	670	-4.40	5.67	12	0.33	-546.00	423.00	7180	20230420	-66.57	2360	20240415	1.69	4750	-49.47	20240105	2360	1.69	20240415	7180	-66.57	20230420	2360	1.69	20240415	0.03	N	284620	500	139 억	810042	N	N	N	N
91	20240415	150958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	-80	5	-3.23	218092290	89132	37.68	2480	2700	2360	3220	1740	2480	2446.85	2.90	-12752	2740	2610	2520	2390	2300	2565	2345	140	740	500	1730	5	1	27922396	670	-4.40	5.67	12	0.32	-546.00	423.00	7180	20230420	-66.57	2360	20240415	1.69	4750	-49.47	20240105	2360	1.69	20240415	7180	-66.57	20230420	2360	1.69	20240415	0.03	N	284620	500	139 억	810042	N	N	N	N
92	20240415	140951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2380	-100	5	-4.03	188009025	76484	32.34	2480	2700	2360	3220	1740	2480	2458.15	2.90	-12228	2740	2610	2520	2390	2300	2565	2345	140	740	500	1730	5	1	27922396	665	-4.36	5.63	12	0.27	-546.00	423.00	7180	20230420	-66.85	2360	20240415	0.85	4750	-49.89	20240105	2360	0.85	20240415	7180	-66.85	20230420	2360	0.85	20240415	0.03	N	284620	500	139 억	810042	N	N	N	N
93	20240415	130940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2385	-95	5	-3.83	164576970	66610	28.16	2480	2700	2370	3220	1740	2480	2470.75	2.90	-11369	2740	2610	2520	2390	2300	2565	2345	140	740	500	1730	5	1	27922396	666	-4.37	5.64	12	0.24	-546.00	423.00	7180	20230420	-66.78	2370	20240415	0.63	4750	-49.79	20240105	2370	0.63	20240415	7180	-66.78	20230420	2370	0.63	20240415	0.03	N	284620	500	139 억	810042	N	N	N	N
94	20240415	120956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	-80	5	-3.23	151410880	61087	25.83	2480	2700	2380	3220	1740	2480	2478.61	2.90	-10545	2740	2610	2520	2390	2300	2565	2345	140	740	500	1730	5	1	27922396	670	-4.40	5.67	12	0.22	-546.00	423.00	7180	20230420	-66.57	2380	20240415	0.84	4750	-49.47	20240105	2380	0.84	20240415	7180	-66.57	20230420	2380	0.84	20240415	0.03	N	284620	500	139 억	810042	N	N	N	N
95	20240415	110955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	-80	5	-3.23	143033395	57580	24.34	2480	2700	2380	3220	1740	2480	2484.08	2.90	-9350	2740	2610	2520	2390	2300	2565	2345	140	740	500	1730	5	1	27922396	670	-4.40	5.67	12	0.21	-546.00	423.00	7180	20230420	-66.57	2380	20240415	0.84	4750	-49.47	20240105	2380	0.84	20240415	7180	-66.57	20230420	2380	0.84	20240415	0.03	N	284620	500	139 억	810042	N	N	N	N
96	20240415	100949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-40	5	-1.61	118290415	47306	20.00	2480	2700	2380	3220	1740	2480	2500.54	2.90	-7450	2740	2610	2520	2390	2300	2565	2345	140	740	500	1730	5	1	27922396	681	-4.47	5.77	12	0.17	-546.00	423.00	7180	20230420	-66.02	2380	20240415	2.52	4750	-48.63	20240105	2380	2.52	20240415	7180	-66.02	20230420	2380	2.52	20240415	0.03	N	284620	500	139 억	810042	N	N	N	N
97	20240415	090958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2410	-70	5	-2.82	21785330	9074	3.84	2480	2480	2380	3220	1740	2480	2400.85	2.90	4490	2740	2610	2520	2390	2300	2565	2345	140	740	500	1730	5	1	27922396	673	-4.41	5.70	12	0.03	-546.00	423.00	7180	20230420	-66.43	2380	20240415	1.26	4750	-49.26	20240105	2380	1.26	20240415	7180	-66.43	20230420	2380	1.26	20240415	0.03	N	284620	500	139 억	810042	N	N	N	N
98	20240412	160948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	-140	5	-5.34	591808540	236127	289.43	2490	2650	2430	3405	1835	2620	2506.37	2.92	-2771	2830	2725	2665	2560	2500	2695	2530	140	785	500	1830	5	1	27922396	692	-4.54	5.86	12	0.85	-546.00	423.00	7180	20230420	-65.46	2430	20240412	2.06	4750	-47.79	20240105	2430	2.06	20240412	7180	-65.46	20230420	2430	2.06	20240412	0.03	N	284620	500	139 억	814010	N	N	N	N
99	20240412	150952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2470	-150	5	-5.73	570410090	227481	278.83	2490	2650	2430	3405	1835	2620	2507.51	2.92	-2020	2830	2725	2665	2560	2500	2695	2530	140	785	500	1830	5	1	27922396	690	-4.52	5.84	12	0.81	-546.00	423.00	7180	20230420	-65.60	2430	20240412	1.65	4750	-48.00	20240105	2430	1.65	20240412	7180	-65.60	20230420	2430	1.65	20240412	0.03	N	284620	500	139 억	814010	N	N	N	N
100	20240412	140948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2495	-125	5	-4.77	517963030	206172	252.71	2490	2650	2470	3405	1835	2620	2512.29	2.92	-6540	2830	2725	2665	2560	2500	2695	2530	140	785	500	1830	5	1	27922396	697	-4.57	5.90	12	0.74	-546.00	423.00	7180	20230420	-65.25	2470	20240412	1.01	4750	-47.47	20240105	2470	1.01	20240412	7180	-65.25	20230420	2470	1.01	20240412	0.03	N	284620	500	139 억	814010	N	N	N	N
101	20240412	130937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2495	-125	5	-4.77	470026545	187001	229.22	2490	2650	2470	3405	1835	2620	2513.50	2.92	-333	2830	2725	2665	2560	2500	2695	2530	140	785	500	1830	5	1	27922396	697	-4.57	5.90	12	0.67	-546.00	423.00	7180	20230420	-65.25	2470	20240412	1.01	4750	-47.47	20240105	2470	1.01	20240412	7180	-65.25	20230420	2470	1.01	20240412	0.03	N	284620	500	139 억	814010	N	N	N	N
102	20240412	120943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2535	-85	5	-3.24	280200490	111129	136.22	2490	2650	2475	3405	1835	2620	2521.40	2.92	10786	2830	2725	2665	2560	2500	2695	2530	140	785	500	1830	5	1	27922396	708	-4.64	5.99	12	0.40	-546.00	423.00	7180	20230420	-64.69	2475	20240412	2.42	4750	-46.63	20240105	2475	2.42	20240412	7180	-64.69	20230420	2475	2.42	20240412	0.03	N	284620	500	139 억	814010	N	N	N	N
103	20240412	110943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2565	-55	5	-2.10	266626430	105791	129.67	2490	2650	2475	3405	1835	2620	2520.31	2.92	11877	2830	2725	2665	2560	2500	2695	2530	140	785	500	1830	5	1	27922396	716	-4.70	6.06	12	0.38	-546.00	423.00	7180	20230420	-64.28	2475	20240412	3.64	4750	-46.00	20240105	2475	3.64	20240412	7180	-64.28	20230420	2475	3.64	20240412	0.03	N	284620	500	139 억	814010	N	N	N	N
104	20240412	100943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2610	-10	5	-0.38	218815555	87169	106.85	2490	2620	2475	3405	1835	2620	2510.25	2.92	18118	2830	2725	2665	2560	2500	2695	2530	140	785	500	1830	5	1	27922396	729	-4.78	6.17	12	0.31	-546.00	423.00	7180	20230420	-63.65	2475	20240412	5.45	4750	-45.05	20240105	2475	5.45	20240412	7180	-63.65	20230420	2475	5.45	20240412	0.03	N	284620	500	139 억	814010	N	N	N	N
105	20240412	090944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2565	-55	5	-2.10	180984855	72500	88.87	2490	2565	2475	3405	1835	2620	2496.34	2.92	16500	2830	2725	2665	2560	2500	2695	2530	140	785	500	1830	5	1	27922396	716	-4.70	6.06	12	0.26	-546.00	423.00	7180	20230420	-64.28	2475	20240412	3.64	4750	-46.00	20240105	2475	3.64	20240412	7180	-64.28	20230420	2475	3.64	20240412	0.03	N	284620	500	139 억	814010	N	N	N	N
106	20240411	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-125	5	-4.55	215979140	81483	157.72	2690	2770	2605	3565	1925	2745	2650.97	2.90	2962	2815	2780	2715	2680	2615	2797	2697	140	820	500	1920	5	1	27922396	732	-4.80	6.19	12	0.29	-546.00	423.00	7180	20230420	-63.51	2525	20240404	3.76	4750	-44.84	20240105	2525	3.76	20240404	7180	-63.51	20230420	2525	3.76	20240404	0.03	N	284620	500	139 억	809794	N	N	N	N
107	20240411	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-85	5	-3.10	195857775	73813	142.88	2690	2770	2605	3565	1925	2745	2653.43	2.90	3260	2815	2780	2715	2680	2615	2797	2697	140	820	500	1920	5	1	27922396	743	-4.87	6.29	12	0.26	-546.00	423.00	7180	20230420	-62.95	2525	20240404	5.35	4750	-44.00	20240105	2525	5.35	20240404	7180	-62.95	20230420	2525	5.35	20240404	0.03	N	284620	500	139 억	809794	N	N	N	N
108	20240411	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-95	5	-3.46	182057750	68603	132.79	2690	2770	2605	3565	1925	2745	2653.79	2.90	5029	2815	2780	2715	2680	2615	2797	2697	140	820	500	1920	5	1	27922396	740	-4.85	6.26	12	0.25	-546.00	423.00	7180	20230420	-63.09	2525	20240404	4.95	4750	-44.21	20240105	2525	4.95	20240404	7180	-63.09	20230420	2525	4.95	20240404	0.03	N	284620	500	139 억	809794	N	N	N	N
109	20240411	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-125	5	-4.55	163480040	61528	119.10	2690	2770	2605	3565	1925	2745	2657.00	2.90	5420	2815	2780	2715	2680	2615	2797	2697	140	820	500	1920	5	1	27922396	732	-4.80	6.19	12	0.22	-546.00	423.00	7180	20230420	-63.51	2525	20240404	3.76	4750	-44.84	20240105	2525	3.76	20240404	7180	-63.51	20230420	2525	3.76	20240404	0.03	N	284620	500	139 억	809794	N	N	N	N
110	20240411	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-70	5	-2.55	140538885	52818	102.24	2690	2770	2605	3565	1925	2745	2660.81	2.90	5099	2815	2780	2715	2680	2615	2797	2697	140	820	500	1920	5	1	27922396	747	-4.90	6.32	12	0.19	-546.00	423.00	7180	20230420	-62.74	2525	20240404	5.94	4750	-43.68	20240105	2525	5.94	20240404	7180	-62.74	20230420	2525	5.94	20240404	0.03	N	284620	500	139 억	809794	N	N	N	N
111	20240411	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	-95	5	-3.46	126831085	47693	92.32	2690	2770	2605	3565	1925	2745	2659.32	2.90	5410	2815	2780	2715	2680	2615	2797	2697	140	820	500	1920	5	1	27922396	740	-4.85	6.26	12	0.17	-546.00	423.00	7180	20230420	-63.09	2525	20240404	4.95	4750	-44.21	20240105	2525	4.95	20240404	7180	-63.09	20230420	2525	4.95	20240404	0.03	N	284620	500	139 억	809794	N	N	N	N
112	20240411	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-100	5	-3.64	116278075	43718	84.62	2690	2770	2605	3565	1925	2745	2659.73	2.90	6736	2815	2780	2715	2680	2615	2797	2697	140	820	500	1920	5	1	27922396	739	-4.84	6.25	12	0.16	-546.00	423.00	7180	20230420	-63.16	2525	20240404	4.75	4750	-44.32	20240105	2525	4.75	20240404	7180	-63.16	20230420	2525	4.75	20240404	0.03	N	284620	500	139 억	809794	N	N	N	N
113	20240411	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-30	5	-1.09	7123510	2622	5.08	2690	2770	2680	3565	1925	2745	2716.82	2.90	134	2815	2780	2715	2680	2615	2797	2697	140	820	500	1920	5	1	27922396	758	-4.97	6.42	12	0.01	-546.00	423.00	7180	20230420	-62.19	2525	20240404	7.52	4750	-42.84	20240105	2525	7.52	20240404	7180	-62.19	20230420	2525	7.52	20240404	0.03	N	284620	500	139 억	809794	N	N	N	N
114	20240409	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	65	2	2.43	138826365	51653	19.65	2680	2750	2650	3480	1880	2680	2687.64	2.94	-13359	2946	2812	2716	2582	2486	2765	2535	140	800	500	1870	5	1	27922396	766	-5.03	6.49	12	0.18	-546.00	423.00	7180	20230420	-61.77	2525	20240404	8.71	4750	-42.21	20240105	2525	8.71	20240404	7180	-61.77	20230420	2525	8.71	20240404	0.02	N	284620	500	139 억	820846	N	N	N	N
115	20240409	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	55	2	2.05	128711380	47962	18.25	2680	2750	2650	3480	1880	2680	2683.61	2.94	-13112	2946	2812	2716	2582	2486	2765	2535	140	800	500	1870	5	1	27922396	764	-5.01	6.47	12	0.17	-546.00	423.00	7180	20230420	-61.91	2525	20240404	8.32	4750	-42.42	20240105	2525	8.32	20240404	7180	-61.91	20230420	2525	8.32	20240404	0.02	N	284620	500	139 억	820846	N	N	N	N
116	20240409	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	5	2	0.19	99464835	37154	14.13	2680	2750	2650	3480	1880	2680	2677.10	2.94	-11782	2946	2812	2716	2582	2486	2765	2535	140	800	500	1870	5	1	27922396	750	-4.92	6.35	12	0.13	-546.00	423.00	7180	20230420	-62.60	2525	20240404	6.34	4750	-43.47	20240105	2525	6.34	20240404	7180	-62.60	20230420	2525	6.34	20240404	0.02	N	284620	500	139 억	820846	N	N	N	N
117	20240409	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	0	3	0.00	89520045	33444	12.72	2680	2750	2650	3480	1880	2680	2676.71	2.94	-10384	2946	2812	2716	2582	2486	2765	2535	140	800	500	1870	5	1	27922396	748	-4.91	6.34	12	0.12	-546.00	423.00	7180	20230420	-62.67	2525	20240404	6.14	4750	-43.58	20240105	2525	6.14	20240404	7180	-62.67	20230420	2525	6.14	20240404	0.02	N	284620	500	139 억	820846	N	N	N	N
118	20240409	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-15	5	-0.56	74127350	27709	10.54	2680	2750	2650	3480	1880	2680	2675.21	2.94	-7775	2946	2812	2716	2582	2486	2765	2535	140	800	500	1870	5	1	27922396	744	-4.88	6.30	12	0.10	-546.00	423.00	7180	20230420	-62.88	2525	20240404	5.54	4750	-43.89	20240105	2525	5.54	20240404	7180	-62.88	20230420	2525	5.54	20240404	0.02	N	284620	500	139 억	820846	N	N	N	N
119	20240409	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	-5	5	-0.19	58834910	21967	8.36	2680	2750	2650	3480	1880	2680	2678.33	2.94	-6655	2946	2812	2716	2582	2486	2765	2535	140	800	500	1870	5	1	27922396	747	-4.90	6.32	12	0.08	-546.00	423.00	7180	20230420	-62.74	2525	20240404	5.94	4750	-43.68	20240105	2525	5.94	20240404	7180	-62.74	20230420	2525	5.94	20240404	0.02	N	284620	500	139 억	820846	N	N	N	N
120	20240409	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-10	5	-0.37	34780010	12938	4.92	2680	2750	2650	3480	1880	2680	2688.21	2.94	-4749	2946	2812	2716	2582	2486	2765	2535	140	800	500	1870	5	1	27922396	746	-4.89	6.31	12	0.05	-546.00	423.00	7180	20230420	-62.81	2525	20240404	5.74	4750	-43.79	20240105	2525	5.74	20240404	7180	-62.81	20230420	2525	5.74	20240404	0.02	N	284620	500	139 억	820846	N	N	N	N
121	20240409	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-20	5	-0.75	3330895	1245	0.47	2680	2750	2650	3480	1880	2680	2675.42	2.94	-147	2946	2812	2716	2582	2486	2765	2535	140	800	500	1870	5	1	27922396	743	-4.87	6.29	12	0.00	-546.00	423.00	7180	20230420	-62.95	2525	20240404	5.35	4750	-44.00	20240105	2525	5.35	20240404	7180	-62.95	20230420	2525	5.35	20240404	0.02	N	284620	500	139 억	820846	N	N	N	N
122	20240408	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-170	5	-5.96	709607015	262521	17.38	2850	2850	2620	3705	1995	2850	2703.05	2.93	3279	3823	3336	2993	2506	2163	3580	2750	140	855	500	1990	5	1	27922396	748	-4.91	6.34	12	0.94	-546.00	423.00	7180	20230420	-62.67	2525	20240404	6.14	4750	-43.58	20240105	2525	6.14	20240404	7180	-62.67	20230420	2525	6.14	20240404	0.02	N	284620	500	139 억	818512	N	N	N	N
123	20240408	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	-190	5	-6.67	696365480	257568	17.06	2850	2850	2620	3705	1995	2850	2703.62	2.93	3629	3823	3336	2993	2506	2163	3580	2750	140	855	500	1990	5	1	27922396	743	-4.87	6.29	12	0.92	-546.00	423.00	7180	20230420	-62.95	2525	20240404	5.35	4750	-44.00	20240105	2525	5.35	20240404	7180	-62.95	20230420	2525	5.35	20240404	0.02	N	284620	500	139 억	818512	N	N	N	N
124	20240408	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	-210	5	-7.37	669370860	247401	16.38	2850	2850	2620	3705	1995	2850	2705.61	2.93	3098	3823	3336	2993	2506	2163	3580	2750	140	855	500	1990	5	1	27922396	737	-4.84	6.24	12	0.89	-546.00	423.00	7180	20230420	-63.23	2525	20240404	4.55	4750	-44.42	20240105	2525	4.55	20240404	7180	-63.23	20230420	2525	4.55	20240404	0.02	N	284620	500	139 억	818512	N	N	N	N
125	20240408	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-220	5	-7.72	600900155	221704	14.68	2850	2850	2620	3705	1995	2850	2710.37	2.93	-1730	3823	3336	2993	2506	2163	3580	2750	140	855	500	1990	5	1	27922396	734	-4.82	6.22	12	0.79	-546.00	423.00	7180	20230420	-63.37	2525	20240404	4.16	4750	-44.63	20240105	2525	4.16	20240404	7180	-63.37	20230420	2525	4.16	20240404	0.02	N	284620	500	139 억	818512	N	N	N	N
126	20240408	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	-155	5	-5.44	485464395	178354	11.81	2850	2850	2655	3705	1995	2850	2721.91	2.93	9284	3823	3336	2993	2506	2163	3580	2750	140	855	500	1990	5	1	27922396	753	-4.94	6.37	12	0.64	-546.00	423.00	7180	20230420	-62.47	2525	20240404	6.73	4750	-43.26	20240105	2525	6.73	20240404	7180	-62.47	20230420	2525	6.73	20240404	0.02	N	284620	500	139 억	818512	N	N	N	N
127	20240408	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	-130	5	-4.56	447662720	164333	10.88	2850	2850	2655	3705	1995	2850	2724.12	2.93	17389	3823	3336	2993	2506	2163	3580	2750	140	855	500	1990	5	1	27922396	759	-4.98	6.43	12	0.59	-546.00	423.00	7180	20230420	-62.12	2525	20240404	7.72	4750	-42.74	20240105	2525	7.72	20240404	7180	-62.12	20230420	2525	7.72	20240404	0.02	N	284620	500	139 억	818512	N	N	N	N
128	20240408	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-75	5	-2.63	213216980	77068	5.10	2850	2850	2705	3705	1995	2850	2766.61	2.93	-3297	3823	3336	2993	2506	2163	3580	2750	140	855	500	1990	5	1	27922396	775	-5.08	6.56	12	0.28	-546.00	423.00	7180	20230420	-61.35	2525	20240404	9.90	4750	-41.58	20240105	2525	9.90	20240404	7180	-61.35	20230420	2525	9.90	20240404	0.02	N	284620	500	139 억	818512	N	N	N	N
129	20240408	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-80	5	-2.81	96223500	34591	2.29	2850	2850	2705	3705	1995	2850	2781.75	2.93	-3802	3823	3336	2993	2506	2163	3580	2750	140	855	500	1990	5	1	27922396	773	-5.07	6.55	12	0.12	-546.00	423.00	7180	20230420	-61.42	2525	20240404	9.70	4750	-41.68	20240105	2525	9.70	20240404	7180	-61.42	20230420	2525	9.70	20240404	0.02	N	284620	500	139 억	818512	N	N	N	N
130	20240405	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	110	2	4.01	4618290525	1505957	97.74	2700	3480	2650	3560	1920	2740	3066.84	3.08	-31653	3436	3087	2806	2457	2176	2947	2317	140	820	500	1910	5	1	27922396	796	-5.22	6.74	12	5.39	-546.00	423.00	7180	20230420	-60.31	2525	20240404	12.87	4750	-40.00	20240105	2525	12.87	20240404	7180	-60.31	20230420	2525	12.87	20240404	0.02	N	284620	500	139 억	858617	N	N	N	N
131	20240405	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	110	2	4.01	4564660355	1486915	96.50	2700	3480	2650	3560	1920	2740	3069.99	3.08	-36079	3436	3087	2806	2457	2176	2947	2317	140	820	500	1910	5	1	27922396	796	-5.22	6.74	12	5.33	-546.00	423.00	7180	20230420	-60.31	2525	20240404	12.87	4750	-40.00	20240105	2525	12.87	20240404	7180	-60.31	20230420	2525	12.87	20240404	0.02	N	284620	500	139 억	858617	N	N	N	N
132	20240405	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	80	2	2.92	4447138955	1445408	93.81	2700	3480	2650	3560	1920	2740	3076.84	3.08	-55836	3436	3087	2806	2457	2176	2947	2317	140	820	500	1910	5	1	27922396	787	-5.16	6.67	12	5.18	-546.00	423.00	7180	20230420	-60.72	2525	20240404	11.68	4750	-40.63	20240105	2525	11.68	20240404	7180	-60.72	20230420	2525	11.68	20240404	0.02	N	284620	500	139 억	858617	N	N	N	N
133	20240405	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	155	2	5.66	4373824465	1419732	92.14	2700	3480	2650	3560	1920	2740	3080.85	3.08	-60064	3436	3087	2806	2457	2176	2947	2317	140	820	500	1910	5	1	27922396	808	-5.30	6.84	12	5.08	-546.00	423.00	7180	20230420	-59.68	2525	20240404	14.65	4750	-39.05	20240105	2525	14.65	20240404	7180	-59.68	20230420	2525	14.65	20240404	0.02	N	284620	500	139 억	858617	N	N	N	N
134	20240405	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	60	2	2.19	4286768660	1389289	90.16	2700	3480	2650	3560	1920	2740	3085.70	3.08	-69346	3436	3087	2806	2457	2176	2947	2317	140	820	500	1910	5	1	27922396	782	-5.13	6.62	12	4.98	-546.00	423.00	7180	20230420	-61.00	2525	20240404	10.89	4750	-41.05	20240105	2525	10.89	20240404	7180	-61.00	20230420	2525	10.89	20240404	0.02	N	284620	500	139 억	858617	N	N	N	N
135	20240405	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	140	2	5.11	4099541805	1322759	85.85	2700	3480	2650	3560	1920	2740	3099.36	3.08	-58572	3436	3087	2806	2457	2176	2947	2317	140	820	500	1910	5	1	27922396	804	-5.27	6.81	12	4.74	-546.00	423.00	7180	20230420	-59.89	2525	20240404	14.06	4750	-39.37	20240105	2525	14.06	20240404	7180	-59.89	20230420	2525	14.06	20240404	0.02	N	284620	500	139 억	858617	N	N	N	N
136	20240405	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	120	2	4.38	3864501395	1241432	80.57	2700	3480	2650	3560	1920	2740	3113.08	3.08	-50318	3436	3087	2806	2457	2176	2947	2317	140	820	500	1910	5	1	27922396	799	-5.24	6.76	12	4.45	-546.00	423.00	7180	20230420	-60.17	2525	20240404	13.27	4750	-39.79	20240105	2525	13.27	20240404	7180	-60.17	20230420	2525	13.27	20240404	0.02	N	284620	500	139 억	858617	N	N	N	N
137	20240405	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-30	5	-1.09	86036010	31599	2.05	2700	2800	2650	3560	1920	2740	2722.49	3.08	-4684	3436	3087	2806	2457	2176	2947	2317	140	820	500	1910	5	1	27922396	757	-4.96	6.41	12	0.11	-546.00	423.00	7180	20230420	-62.26	2525	20240404	7.33	4750	-42.95	20240105	2525	7.33	20240404	7180	-62.26	20230420	2525	7.33	20240404	0.02	N	284620	500	139 억	858617	N	N	N	N
138	20240404	160908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	-355	5	-11.47	4158083430	1538860	995.50	3075	3155	2525	4020	2170	3095	2702.05	2.79	87910	3648	3371	3233	2956	2818	3302	2887	140	925	500	2160	5	1	27922396	765	-5.02	6.48	12	5.51	-546.00	423.00	7180	20230420	-61.84	2525	20240404	8.51	4750	-42.32	20240105	2525	8.51	20240404	7180	-61.84	20230420	2525	8.51	20240404	0.02	N	284620	500	139 억	778249	N	N	N	N
139	20240404	150906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2720	-375	5	-12.12	4110378365	1521387	984.19	3075	3155	2525	4020	2170	3095	2701.73	2.79	86953	3648	3371	3233	2956	2818	3302	2887	140	925	500	2160	5	1	27922396	759	-4.98	6.43	12	5.45	-546.00	423.00	7180	20230420	-62.12	2525	20240404	7.72	4750	-42.74	20240105	2525	7.72	20240404	7180	-62.12	20230420	2525	7.72	20240404	0.02	N	284620	500	139 억	778249	N	N	N	N
140	20240404	140911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2755	-340	5	-10.99	3953574030	1463750	946.91	3075	3155	2525	4020	2170	3095	2700.99	2.79	72717	3648	3371	3233	2956	2818	3302	2887	140	925	500	2160	5	1	27922396	769	-5.05	6.51	12	5.24	-546.00	423.00	7180	20230420	-61.63	2525	20240404	9.11	4750	-42.00	20240105	2525	9.11	20240404	7180	-61.63	20230420	2525	9.11	20240404	0.02	N	284620	500	139 억	778249	N	N	N	N
141	20240404	130900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-370	5	-11.95	3818648325	1414355	914.95	3075	3155	2525	4020	2170	3095	2699.92	2.79	74042	3648	3371	3233	2956	2818	3302	2887	140	925	500	2160	5	1	27922396	761	-4.99	6.44	12	5.07	-546.00	423.00	7180	20230420	-62.05	2525	20240404	7.92	4750	-42.63	20240105	2525	7.92	20240404	7180	-62.05	20230420	2525	7.92	20240404	0.02	N	284620	500	139 억	778249	N	N	N	N
142	20240404	120906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2745	-350	5	-11.31	3645904500	1351475	874.28	3075	3155	2525	4020	2170	3095	2697.72	2.79	83541	3648	3371	3233	2956	2818	3302	2887	140	925	500	2160	5	1	27922396	766	-5.03	6.49	12	4.84	-546.00	423.00	7180	20230420	-61.77	2525	20240404	8.71	4750	-42.21	20240105	2525	8.71	20240404	7180	-61.77	20230420	2525	8.71	20240404	0.02	N	284620	500	139 억	778249	N	N	N	N
143	20240404	110908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2760	-335	5	-10.82	3184373785	1185422	766.86	3075	3155	2525	4020	2170	3095	2686.28	2.79	97599	3648	3371	3233	2956	2818	3302	2887	140	925	500	2160	5	1	27922396	771	-5.05	6.52	12	4.25	-546.00	423.00	7180	20230420	-61.56	2525	20240404	9.31	4750	-41.89	20240105	2525	9.31	20240404	7180	-61.56	20230420	2525	9.31	20240404	0.02	N	284620	500	139 억	778249	N	N	N	N
144	20240404	100906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2640	-455	5	-14.70	2571087505	958791	620.25	3075	3155	2525	4020	2170	3095	2681.59	2.79	58113	3648	3371	3233	2956	2818	3302	2887	140	925	500	2160	5	1	27922396	737	-4.84	6.24	12	3.43	-546.00	423.00	7180	20230420	-63.23	2525	20240404	4.55	4750	-44.42	20240105	2525	4.55	20240404	7180	-63.23	20230420	2525	4.55	20240404	0.02	N	284620	500	139 억	778249	N	N	N	N
145	20240404	090908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3015	-80	5	-2.58	221887190	72851	47.13	3075	3155	2990	4020	2170	3095	3045.77	2.79	16792	3648	3371	3233	2956	2818	3302	2887	140	925	500	2160	5	1	27922396	842	-5.52	7.13	12	0.26	-546.00	423.00	7180	20230420	-58.01	2990	20240404	0.84	4750	-36.53	20240105	2990	0.84	20240404	7180	-58.01	20230420	2990	0.84	20240404	0.02	N	284620	500	139 억	778249	N	N	N	N
146	20240403	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-420	5	-11.95	491210110	149248	445.42	3510	3510	3095	4565	2465	3515	3294.86	2.77	5308	3741	3627	3571	3457	3401	3600	3430	140	1050	500	2460	5	1	27922396	864	-5.67	7.32	12	0.53	-546.00	423.00	7180	20230420	-56.89	3060	20231113	1.14	4750	-34.84	20240105	3095	0.00	20240403	7180	-56.89	20230420	3060	1.14	20231113	0.02	N	284620	500	139 억	772487	N	N	N	N
147	20240403	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3225	-290	5	-8.25	404894740	121758	363.38	3510	3510	3195	4565	2465	3515	3325.41	2.77	3008	3741	3627	3571	3457	3401	3600	3430	140	1050	500	2460	5	1	27922396	900	-5.91	7.62	12	0.44	-546.00	423.00	7180	20230420	-55.08	3060	20231113	5.39	4750	-32.11	20240105	3195	0.94	20240403	7180	-55.08	20230420	3060	5.39	20231113	0.02	N	284620	500	139 억	772487	N	N	N	N
148	20240403	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	-205	5	-5.83	280883960	83624	249.57	3510	3510	3255	4565	2465	3515	3358.89	2.77	2818	3741	3627	3571	3457	3401	3600	3430	140	1050	500	2460	5	1	27922396	924	-6.06	7.83	12	0.30	-546.00	423.00	7180	20230420	-53.90	3060	20231113	8.17	4750	-30.32	20240105	3255	1.69	20240403	7180	-53.90	20230420	3060	8.17	20231113	0.02	N	284620	500	139 억	772487	N	N	N	N
149	20240403	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	-185	5	-5.26	248919095	73987	220.81	3510	3510	3255	4565	2465	3515	3364.36	2.77	4437	3741	3627	3571	3457	3401	3600	3430	140	1050	500	2460	5	1	27922396	930	-6.10	7.87	12	0.26	-546.00	423.00	7180	20230420	-53.62	3060	20231113	8.82	4750	-29.89	20240105	3255	2.30	20240403	7180	-53.62	20230420	3060	8.82	20231113	0.02	N	284620	500	139 억	772487	N	N	N	N
150	20240403	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	-185	5	-5.26	226351010	67202	200.56	3510	3510	3255	4565	2465	3515	3368.22	2.77	5069	3741	3627	3571	3457	3401	3600	3430	140	1050	500	2460	5	1	27922396	930	-6.10	7.87	12	0.24	-546.00	423.00	7180	20230420	-53.62	3060	20231113	8.82	4750	-29.89	20240105	3255	2.30	20240403	7180	-53.62	20230420	3060	8.82	20231113	0.02	N	284620	500	139 억	772487	N	N	N	N
151	20240403	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-175	5	-4.98	183830645	54321	162.12	3510	3510	3305	4565	2465	3515	3384.15	2.77	3946	3741	3627	3571	3457	3401	3600	3430	140	1050	500	2460	5	1	27922396	933	-6.12	7.90	12	0.19	-546.00	423.00	7180	20230420	-53.48	3060	20231113	9.15	4750	-29.68	20240105	3305	1.06	20240403	7180	-53.48	20230420	3060	9.15	20231113	0.02	N	284620	500	139 억	772487	N	N	N	N
152	20240403	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3365	-150	5	-4.27	91521800	26838	80.10	3510	3510	3360	4565	2465	3515	3410.16	2.77	748	3741	3627	3571	3457	3401	3600	3430	140	1050	500	2460	5	1	27922396	940	-6.16	7.96	12	0.10	-546.00	423.00	7180	20230420	-53.13	3060	20231113	9.97	4750	-29.16	20240105	3360	0.15	20240403	7180	-53.13	20230420	3060	9.97	20231113	0.02	N	284620	500	139 억	772487	N	N	N	N
153	20240403	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	-10	5	-0.28	1067005	304	0.91	3510	3510	3505	4565	2465	3515	3509.88	2.77	-1	3741	3627	3571	3457	3401	3600	3430	140	1050	500	2460	5	1	27922396	979	-6.42	8.29	12	0.00	-546.00	423.00	7180	20230420	-51.18	3060	20231113	14.54	4750	-26.21	20240105	3505	0.00	20240403	7180	-51.18	20230420	3060	14.54	20231113	0.02	N	284620	500	139 억	772487	N	N	N	N
154	20240402	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	-160	5	-4.35	118984500	33487	153.86	3685	3685	3515	4775	2575	3675	3553.36	2.83	-18316	3828	3751	3653	3576	3478	3702	3527	140	1100	500	2570	5	1	27922396	981	-6.44	8.31	12	0.12	-546.00	423.00	7200	20230328	-51.18	3060	20231113	14.87	4750	-26.00	20240105	3515	0.00	20240402	7180	-51.04	20230420	3060	14.87	20231113	0.02	N	284620	500	139 억	790803	N	N	N	N
155	20240402	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3525	-150	5	-4.08	105227875	29576	135.89	3685	3685	3520	4775	2575	3675	3557.88	2.83	-17289	3828	3751	3653	3576	3478	3702	3527	140	1100	500	2570	5	1	27922396	984	-6.46	8.33	12	0.11	-546.00	423.00	7200	20230328	-51.04	3060	20231113	15.20	4750	-25.79	20240105	3520	0.14	20240402	7180	-50.91	20230420	3060	15.20	20231113	0.02	N	284620	500	139 억	790803	N	N	N	N
156	20240402	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-125	5	-3.40	74589300	20920	96.12	3685	3685	3545	4775	2575	3675	3565.45	2.83	-10475	3828	3751	3653	3576	3478	3702	3527	140	1100	500	2570	5	1	27922396	991	-6.50	8.39	12	0.07	-546.00	423.00	7200	20230328	-50.69	3060	20231113	16.01	4750	-25.26	20240105	3530	0.57	20240327	7180	-50.56	20230420	3060	16.01	20231113	0.02	N	284620	500	139 억	790803	N	N	N	N
157	20240402	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-105	5	-2.86	54383080	15231	69.98	3685	3685	3545	4775	2575	3675	3570.55	2.83	-8960	3828	3751	3653	3576	3478	3702	3527	140	1100	500	2570	5	1	27922396	997	-6.54	8.44	12	0.05	-546.00	423.00	7200	20230328	-50.42	3060	20231113	16.67	4750	-24.84	20240105	3530	1.13	20240327	7180	-50.28	20230420	3060	16.67	20231113	0.02	N	284620	500	139 억	790803	N	N	N	N
158	20240402	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3560	-115	5	-3.13	51319935	14370	66.02	3685	3685	3545	4775	2575	3675	3571.32	2.83	-8614	3828	3751	3653	3576	3478	3702	3527	140	1100	500	2570	5	1	27922396	994	-6.52	8.42	12	0.05	-546.00	423.00	7200	20230328	-50.56	3060	20231113	16.34	4750	-25.05	20240105	3530	0.85	20240327	7180	-50.42	20230420	3060	16.34	20231113	0.02	N	284620	500	139 억	790803	N	N	N	N
159	20240402	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3590	-85	5	-2.31	45168305	12641	58.08	3685	3685	3545	4775	2575	3675	3573.16	2.83	-8336	3828	3751	3653	3576	3478	3702	3527	140	1100	500	2570	5	1	27922396	1002	-6.58	8.49	12	0.05	-546.00	423.00	7200	20230328	-50.14	3060	20231113	17.32	4750	-24.42	20240105	3530	1.70	20240327	7180	-50.00	20230420	3060	17.32	20231113	0.02	N	284620	500	139 억	790803	N	N	N	N
160	20240402	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3580	-95	5	-2.59	16437405	4580	21.04	3685	3685	3565	4775	2575	3675	3588.95	2.83	-3112	3828	3751	3653	3576	3478	3702	3527	140	1100	500	2570	5	1	27922396	1000	-6.56	8.46	12	0.02	-546.00	423.00	7200	20230328	-50.28	3060	20231113	16.99	4750	-24.63	20240105	3530	1.42	20240327	7180	-50.14	20230420	3060	16.99	20231113	0.02	N	284620	500	139 억	790803	N	N	N	N
161	20240402	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3630	-45	5	-1.22	1690985	462	2.12	3685	3685	3585	4775	2575	3675	3660.14	2.83	-184	3828	3751	3653	3576	3478	3702	3527	140	1100	500	2570	5	1	27922396	1014	-6.65	8.58	12	0.00	-546.00	423.00	7200	20230328	-49.58	3060	20231113	18.63	4750	-23.58	20240105	3530	2.83	20240327	7180	-49.44	20230420	3060	18.63	20231113	0.02	N	284620	500	139 억	790803	N	N	N	N
162	20240401	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3675	50	2	1.38	78803280	21754	272.91	3730	3730	3555	4710	2540	3625	3622.47	2.84	2134	3698	3661	3608	3571	3518	3680	3590	140	1085	500	2530	5	1	27922396	1026	-6.73	8.69	12	0.08	-546.00	423.00	7200	20230328	-48.96	3060	20231113	20.10	4750	-22.63	20240105	3530	4.11	20240327	7180	-48.82	20230420	3060	20.10	20231113	0.01	N	284620	500	139 억	793669	N	N	N	N
163	20240401	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3625	0	3	0.00	74065015	20449	256.54	3730	3730	3555	4710	2540	3625	3621.94	2.84	2196	3698	3661	3608	3571	3518	3680	3590	140	1085	500	2530	5	1	27922396	1012	-6.64	8.57	12	0.07	-546.00	423.00	7200	20230328	-49.65	3060	20231113	18.46	4750	-23.68	20240105	3530	2.69	20240327	7180	-49.51	20230420	3060	18.46	20231113	0.01	N	284620	500	139 억	793669	N	N	N	N
164	20240401	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	-20	5	-0.55	63859965	17618	221.03	3730	3730	3555	4710	2540	3625	3624.70	2.84	2202	3698	3661	3608	3571	3518	3680	3590	140	1085	500	2530	5	1	27922396	1007	-6.60	8.52	12	0.06	-546.00	423.00	7200	20230328	-49.93	3060	20231113	17.81	4750	-24.11	20240105	3530	2.12	20240327	7180	-49.79	20230420	3060	17.81	20231113	0.01	N	284620	500	139 억	793669	N	N	N	N
165	20240401	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3630	5	2	0.14	57191115	15769	197.83	3730	3730	3555	4710	2540	3625	3626.81	2.84	2360	3698	3661	3608	3571	3518	3680	3590	140	1085	500	2530	5	1	27922396	1014	-6.65	8.58	12	0.06	-546.00	423.00	7200	20230328	-49.58	3060	20231113	18.63	4750	-23.58	20240105	3530	2.83	20240327	7180	-49.44	20230420	3060	18.63	20231113	0.01	N	284620	500	139 억	793669	N	N	N	N
166	20240401	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3625	0	3	0.00	38779920	10762	135.01	3730	3730	3555	4710	2540	3625	3603.41	2.84	2142	3698	3661	3608	3571	3518	3680	3590	140	1085	500	2530	5	1	27922396	1012	-6.64	8.57	12	0.04	-546.00	423.00	7200	20230328	-49.65	3060	20231113	18.46	4750	-23.68	20240105	3530	2.69	20240327	7180	-49.51	20230420	3060	18.46	20231113	0.01	N	284620	500	139 억	793669	N	N	N	N
167	20240401	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3590	-35	5	-0.97	32196230	8939	112.14	3730	3730	3555	4710	2540	3625	3601.77	2.84	570	3698	3661	3608	3571	3518	3680	3590	140	1085	500	2530	5	1	27922396	1002	-6.58	8.49	12	0.03	-546.00	423.00	7200	20230328	-50.14	3060	20231113	17.32	4750	-24.42	20240105	3530	1.70	20240327	7180	-50.00	20230420	3060	17.32	20231113	0.01	N	284620	500	139 억	793669	N	N	N	N
168	20240401	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3610	-15	5	-0.41	29821205	8278	103.85	3730	3730	3555	4710	2540	3625	3602.46	2.84	580	3698	3661	3608	3571	3518	3680	3590	140	1085	500	2530	5	1	27922396	1008	-6.61	8.53	12	0.03	-546.00	423.00	7200	20230328	-49.86	3060	20231113	17.97	4750	-24.00	20240105	3530	2.27	20240327	7180	-49.72	20230420	3060	17.97	20231113	0.01	N	284620	500	139 억	793669	N	N	N	N
169	20240401	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3620	-5	5	-0.14	40920	11	0.14	3730	3730	3620	4710	2540	3625	3720.00	2.84	-1	3698	3661	3608	3571	3518	3680	3590	140	1085	500	2530	5	1	27922396	1011	-6.63	8.56	12	0.00	-546.00	423.00	7200	20230328	-49.72	3060	20231113	18.30	4750	-23.79	20240105	3530	2.55	20240327	7180	-49.58	20230420	3060	18.30	20231113	0.01	N	284620	500	139 억	793669	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History