KissMeData/060150/price/prices-20240401.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6550,30,2,0.46,624645060,95661,111.30,6520,6570,6490,8470,4570,6520,6529.78,4.85,0,16201,6566,6542,6506,6482,6446,6555,6495,233,1950,500,4820,10,1,46563612,3050,177.03,0.84,12,0.21,37.00,7762.00,9560,20230810,-31.49,6010,20240417,8.99,7760,-15.59,20240111,6010,8.99,20240417,9560,-31.49,20230810,6010,8.99,20240417,1.68,N,060150,500,232 억,,2256502,N,N,346,N,00,N
20240430,150612,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,40,2,0.61,592996330,90830,105.68,6520,6570,6490,8470,4570,6520,6528.64,4.85,0,15747,6566,6542,6506,6482,6446,6555,6495,233,1950,500,4820,10,1,46563612,3055,177.30,0.85,12,0.20,37.00,7762.00,9560,20230810,-31.38,6010,20240417,9.15,7760,-15.46,20240111,6010,9.15,20240417,9560,-31.38,20230810,6010,9.15,20240417,1.68,N,060150,500,232 억,,2256502,N,N,31,N,00,N
20240430,140612,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6560,40,2,0.61,511316580,78354,91.16,6520,6570,6490,8470,4570,6520,6525.72,4.85,0,13517,6566,6542,6506,6482,6446,6555,6495,233,1950,500,4820,10,1,46563612,3055,177.30,0.85,12,0.17,37.00,7762.00,9560,20230810,-31.38,6010,20240417,9.15,7760,-15.46,20240111,6010,9.15,20240417,9560,-31.38,20230810,6010,9.15,20240417,1.68,N,060150,500,232 억,,2256502,N,N,31,N,00,N
20240430,130611,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,20,2,0.31,441944680,67758,78.84,6520,6570,6490,8470,4570,6520,6522.40,4.85,0,12178,6566,6542,6506,6482,6446,6555,6495,233,1950,500,4820,10,1,46563612,3045,176.76,0.84,12,0.15,37.00,7762.00,9560,20230810,-31.59,6010,20240417,8.82,7760,-15.72,20240111,6010,8.82,20240417,9560,-31.59,20230810,6010,8.82,20240417,1.68,N,060150,500,232 억,,2256502,N,N,31,N,00,N
20240430,120612,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,0,3,0.00,373449620,57276,66.64,6520,6570,6490,8470,4570,6520,6520.18,4.85,0,11444,6566,6542,6506,6482,6446,6555,6495,233,1950,500,4820,10,1,46563612,3036,176.22,0.84,12,0.12,37.00,7762.00,9560,20230810,-31.80,6010,20240417,8.49,7760,-15.98,20240111,6010,8.49,20240417,9560,-31.80,20230810,6010,8.49,20240417,1.68,N,060150,500,232 억,,2256502,N,N,31,N,00,N
20240430,110610,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,0,3,0.00,261107500,39999,46.54,6520,6570,6490,8470,4570,6520,6527.85,4.85,0,6551,6566,6542,6506,6482,6446,6555,6495,233,1950,500,4820,10,1,46563612,3036,176.22,0.84,12,0.09,37.00,7762.00,9560,20230810,-31.80,6010,20240417,8.49,7760,-15.98,20240111,6010,8.49,20240417,9560,-31.80,20230810,6010,8.49,20240417,1.68,N,060150,500,232 억,,2256502,N,N,31,N,00,N
20240430,100609,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,0,3,0.00,227137310,34787,40.47,6520,6570,6490,8470,4570,6520,6529.37,4.85,0,5057,6566,6542,6506,6482,6446,6555,6495,233,1950,500,4820,10,1,46563612,3036,176.22,0.84,12,0.07,37.00,7762.00,9560,20230810,-31.80,6010,20240417,8.49,7760,-15.98,20240111,6010,8.49,20240417,9560,-31.80,20230810,6010,8.49,20240417,1.68,N,060150,500,232 억,,2256502,N,N,31,N,00,N
20240430,090619,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6530,10,2,0.15,11307250,1730,2.01,6520,6550,6520,8470,4570,6520,6535.98,4.85,0,1134,6566,6542,6506,6482,6446,6555,6495,233,1950,500,4820,10,1,46563612,3041,176.49,0.84,12,0.00,37.00,7762.00,9560,20230810,-31.69,6010,20240417,8.65,7760,-15.85,20240111,6010,8.65,20240417,9560,-31.69,20230810,6010,8.65,20240417,1.68,N,060150,500,232 억,,2256502,N,N,31,N,00,N
20240429,160559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,10,2,0.15,558175920,85862,176.79,6510,6530,6470,8460,4560,6510,6500.82,4.78,0,1015,6570,6540,6500,6470,6430,6520,6450,233,1950,500,4810,10,1,46563612,3036,176.22,0.84,12,0.18,37.00,7762.00,9560,20230810,-31.80,6010,20240417,8.49,7760,-15.98,20240111,6010,8.49,20240417,9560,-31.80,20230810,6010,8.49,20240417,1.68,N,060150,500,232 억,,2225966,N,N,31,N,00,N
20240429,150610,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6500,-10,5,-0.15,533322690,82045,168.93,6510,6530,6470,8460,4560,6510,6500.37,4.78,0,2164,6570,6540,6500,6470,6430,6520,6450,233,1950,500,4810,10,1,46563612,3027,175.68,0.84,12,0.18,37.00,7762.00,9560,20230810,-32.01,6010,20240417,8.15,7760,-16.24,20240111,6010,8.15,20240417,9560,-32.01,20230810,6010,8.15,20240417,1.68,N,060150,500,232 억,,2225966,N,N,0,N,00,N
20240429,140548,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6500,-10,5,-0.15,451105250,69395,142.89,6510,6530,6470,8460,4560,6510,6500.54,4.78,0,5212,6570,6540,6500,6470,6430,6520,6450,233,1950,500,4810,10,1,46563612,3027,175.68,0.84,12,0.15,37.00,7762.00,9560,20230810,-32.01,6010,20240417,8.15,7760,-16.24,20240111,6010,8.15,20240417,9560,-32.01,20230810,6010,8.15,20240417,1.68,N,060150,500,232 억,,2225966,N,N,0,N,00,N
20240429,130610,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,-20,5,-0.31,329253490,50688,104.37,6510,6520,6470,8460,4560,6510,6495.69,4.78,0,5331,6570,6540,6500,6470,6430,6520,6450,233,1950,500,4810,10,1,46563612,3022,175.41,0.84,12,0.11,37.00,7762.00,9560,20230810,-32.11,6010,20240417,7.99,7760,-16.37,20240111,6010,7.99,20240417,9560,-32.11,20230810,6010,7.99,20240417,1.68,N,060150,500,232 억,,2225966,N,N,0,N,00,N
20240429,120609,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,-20,5,-0.31,258207980,39748,81.84,6510,6520,6470,8460,4560,6510,6496.13,4.78,0,5378,6570,6540,6500,6470,6430,6520,6450,233,1950,500,4810,10,1,46563612,3022,175.41,0.84,12,0.09,37.00,7762.00,9560,20230810,-32.11,6010,20240417,7.99,7760,-16.37,20240111,6010,7.99,20240417,9560,-32.11,20230810,6010,7.99,20240417,1.68,N,060150,500,232 억,,2225966,N,N,0,N,00,N
20240429,110556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,-20,5,-0.31,162192140,24960,51.39,6510,6520,6470,8460,4560,6510,6498.08,4.78,0,2001,6570,6540,6500,6470,6430,6520,6450,233,1950,500,4810,10,1,46563612,3022,175.41,0.84,12,0.05,37.00,7762.00,9560,20230810,-32.11,6010,20240417,7.99,7760,-16.37,20240111,6010,7.99,20240417,9560,-32.11,20230810,6010,7.99,20240417,1.68,N,060150,500,232 억,,2225966,N,N,0,N,00,N
20240429,100609,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6500,-10,5,-0.15,98263820,15114,31.12,6510,6520,6470,8460,4560,6510,6501.51,4.78,0,1165,6570,6540,6500,6470,6430,6520,6450,233,1950,500,4810,10,1,46563612,3027,175.68,0.84,12,0.03,37.00,7762.00,9560,20230810,-32.01,6010,20240417,8.15,7760,-16.24,20240111,6010,8.15,20240417,9560,-32.01,20230810,6010,8.15,20240417,1.68,N,060150,500,232 억,,2225966,N,N,0,N,00,N
20240429,090609,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6510,0,3,0.00,11100920,1710,3.52,6510,6520,6470,8460,4560,6510,6491.77,4.78,0,-633,6570,6540,6500,6470,6430,6520,6450,233,1950,500,4810,10,1,46563612,3031,175.95,0.84,12,0.00,37.00,7762.00,9560,20230810,-31.90,6010,20240417,8.32,7760,-16.11,20240111,6010,8.32,20240417,9560,-31.90,20230810,6010,8.32,20240417,1.68,N,060150,500,232 억,,2225966,N,N,0,N,00,N
20240426,160607,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6510,0,3,0.00,300373630,46334,58.34,6520,6530,6460,8460,4560,6510,6482.77,4.65,0,-3087,6623,6566,6483,6426,6343,6595,6455,233,1950,500,4810,10,1,46563612,3031,175.95,0.84,12,0.10,37.00,7762.00,9560,20230810,-31.90,6010,20240417,8.32,7760,-16.11,20240111,6010,8.32,20240417,9560,-31.90,20230810,6010,8.32,20240417,1.64,N,060150,500,232 억,,2163044,N,N,0,N,00,N
20240426,150608,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6500,-10,5,-0.15,278631150,42991,54.13,6520,6530,6460,8460,4560,6510,6481.15,4.65,0,-3354,6623,6566,6483,6426,6343,6595,6455,233,1950,500,4810,10,1,46563612,3027,175.68,0.84,12,0.09,37.00,7762.00,9560,20230810,-32.01,6010,20240417,8.15,7760,-16.24,20240111,6010,8.15,20240417,9560,-32.01,20230810,6010,8.15,20240417,1.64,N,060150,500,232 억,,2163044,N,N,0,N,00,N
20240426,140605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,-20,5,-0.31,241201260,37222,46.87,6520,6530,6460,8460,4560,6510,6480.07,4.65,0,-2482,6623,6566,6483,6426,6343,6595,6455,233,1950,500,4810,10,1,46563612,3022,175.41,0.84,12,0.08,37.00,7762.00,9560,20230810,-32.11,6010,20240417,7.99,7760,-16.37,20240111,6010,7.99,20240417,9560,-32.11,20230810,6010,7.99,20240417,1.64,N,060150,500,232 억,,2163044,N,N,0,N,00,N
20240426,130605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,-20,5,-0.31,207612320,32035,40.34,6520,6530,6460,8460,4560,6510,6480.80,4.65,0,-3349,6623,6566,6483,6426,6343,6595,6455,233,1950,500,4810,10,1,46563612,3022,175.41,0.84,12,0.07,37.00,7762.00,9560,20230810,-32.11,6010,20240417,7.99,7760,-16.37,20240111,6010,7.99,20240417,9560,-32.11,20230810,6010,7.99,20240417,1.64,N,060150,500,232 억,,2163044,N,N,0,N,00,N
20240426,120605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6470,-40,5,-0.61,190960360,29467,37.10,6520,6530,6460,8460,4560,6510,6480.48,4.65,0,-3073,6623,6566,6483,6426,6343,6595,6455,233,1950,500,4810,10,1,46563612,3013,174.86,0.83,12,0.06,37.00,7762.00,9560,20230810,-32.32,6010,20240417,7.65,7760,-16.62,20240111,6010,7.65,20240417,9560,-32.32,20230810,6010,7.65,20240417,1.64,N,060150,500,232 억,,2163044,N,N,0,N,00,N
20240426,110606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,-20,5,-0.31,104430870,16084,20.25,6520,6530,6470,8460,4560,6510,6492.84,4.65,0,-4107,6623,6566,6483,6426,6343,6595,6455,233,1950,500,4810,10,1,46563612,3022,175.41,0.84,12,0.03,37.00,7762.00,9560,20230810,-32.11,6010,20240417,7.99,7760,-16.37,20240111,6010,7.99,20240417,9560,-32.11,20230810,6010,7.99,20240417,1.64,N,060150,500,232 억,,2163044,N,N,0,N,00,N
20240426,100605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6500,-10,5,-0.15,61409350,9446,11.89,6520,6530,6480,8460,4560,6510,6501.10,4.65,0,-2403,6623,6566,6483,6426,6343,6595,6455,233,1950,500,4810,10,1,46563612,3027,175.68,0.84,12,0.02,37.00,7762.00,9560,20230810,-32.01,6010,20240417,8.15,7760,-16.24,20240111,6010,8.15,20240417,9560,-32.01,20230810,6010,8.15,20240417,1.64,N,060150,500,232 억,,2163044,N,N,0,N,00,N
20240426,090608,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,10,2,0.15,4928950,756,0.95,6520,6530,6510,8460,4560,6510,6519.78,4.65,0,-393,6623,6566,6483,6426,6343,6595,6455,233,1950,500,4810,10,1,46563612,3036,176.22,0.84,12,0.00,37.00,7762.00,9560,20230810,-31.80,6010,20240417,8.49,7760,-15.98,20240111,6010,8.49,20240417,9560,-31.80,20230810,6010,8.49,20240417,1.64,N,060150,500,232 억,,2163044,N,N,0,N,00,N
20240425,160601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6510,70,2,1.09,514239010,79377,78.37,6400,6540,6400,8370,4510,6440,6478.43,4.55,0,31743,6566,6502,6446,6382,6326,6475,6355,233,1930,500,4760,10,1,46563612,3031,175.95,0.84,12,0.17,37.00,7762.00,9560,20230810,-31.90,6010,20240417,8.32,7760,-16.11,20240111,6010,8.32,20240417,9560,-31.90,20230810,6010,8.32,20240417,1.66,N,060150,500,232 억,,2120445,N,N,3,N,00,N
20240425,150606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,80,2,1.24,497419480,76794,75.82,6400,6540,6400,8370,4510,6440,6477.32,4.55,0,30406,6566,6502,6446,6382,6326,6475,6355,233,1930,500,4760,10,1,46563612,3036,176.22,0.84,12,0.16,37.00,7762.00,9560,20230810,-31.80,6010,20240417,8.49,7760,-15.98,20240111,6010,8.49,20240417,9560,-31.80,20230810,6010,8.49,20240417,1.66,N,060150,500,232 억,,2120445,N,N,3,N,00,N
20240425,140603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6520,80,2,1.24,443785280,68573,67.70,6400,6540,6400,8370,4510,6440,6471.72,4.55,0,28165,6566,6502,6446,6382,6326,6475,6355,233,1930,500,4760,10,1,46563612,3036,176.22,0.84,12,0.15,37.00,7762.00,9560,20230810,-31.80,6010,20240417,8.49,7760,-15.98,20240111,6010,8.49,20240417,9560,-31.80,20230810,6010,8.49,20240417,1.66,N,060150,500,232 억,,2120445,N,N,3,N,00,N
20240425,130605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6500,60,2,0.93,326072680,50518,49.87,6400,6510,6400,8370,4510,6440,6454.58,4.55,0,18561,6566,6502,6446,6382,6326,6475,6355,233,1930,500,4760,10,1,46563612,3027,175.68,0.84,12,0.11,37.00,7762.00,9560,20230810,-32.01,6010,20240417,8.15,7760,-16.24,20240111,6010,8.15,20240417,9560,-32.01,20230810,6010,8.15,20240417,1.66,N,060150,500,232 억,,2120445,N,N,3,N,00,N
20240425,120602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6450,10,2,0.16,205269610,31872,31.47,6400,6470,6400,8370,4510,6440,6440.44,4.55,0,4699,6566,6502,6446,6382,6326,6475,6355,233,1930,500,4760,10,1,46563612,3003,174.32,0.83,12,0.07,37.00,7762.00,9560,20230810,-32.53,6010,20240417,7.32,7760,-16.88,20240111,6010,7.32,20240417,9560,-32.53,20230810,6010,7.32,20240417,1.66,N,060150,500,232 억,,2120445,N,N,3,N,00,N
20240425,110603,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6460,20,2,0.31,156926290,24382,24.07,6400,6470,6400,8370,4510,6440,6436.15,4.55,0,4575,6566,6502,6446,6382,6326,6475,6355,233,1930,500,4760,10,1,46563612,3008,174.59,0.83,12,0.05,37.00,7762.00,9560,20230810,-32.43,6010,20240417,7.49,7760,-16.75,20240111,6010,7.49,20240417,9560,-32.43,20230810,6010,7.49,20240417,1.66,N,060150,500,232 억,,2120445,N,N,3,N,00,N
20240425,100602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6460,20,2,0.31,79764730,12402,12.24,6400,6470,6400,8370,4510,6440,6431.60,4.55,0,5623,6566,6502,6446,6382,6326,6475,6355,233,1930,500,4760,10,1,46563612,3008,174.59,0.83,12,0.03,37.00,7762.00,9560,20230810,-32.43,6010,20240417,7.49,7760,-16.75,20240111,6010,7.49,20240417,9560,-32.43,20230810,6010,7.49,20240417,1.66,N,060150,500,232 억,,2120445,N,N,3,N,00,N
20240425,090605,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6430,-10,5,-0.16,5498480,858,0.85,6400,6430,6400,8370,4510,6440,6408.48,4.55,0,-148,6566,6502,6446,6382,6326,6475,6355,233,1930,500,4760,10,1,46563612,2994,173.78,0.83,12,0.00,37.00,7762.00,9560,20230810,-32.74,6010,20240417,6.99,7760,-17.14,20240111,6010,6.99,20240417,9560,-32.74,20230810,6010,6.99,20240417,1.66,N,060150,500,232 억,,2120445,N,N,3,N,00,N
20240424,160559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6440,10,2,0.16,606146430,94035,153.22,6510,6510,6390,8350,4510,6430,6445.97,4.55,0,-22180,6556,6492,6396,6332,6236,6525,6365,233,1920,500,4750,10,1,46563612,2999,174.05,0.83,12,0.20,37.00,7762.00,9560,20230810,-32.64,6010,20240417,7.15,7760,-17.01,20240111,6010,7.15,20240417,9560,-32.64,20230810,6010,7.15,20240417,1.67,N,060150,500,232 억,,2119870,N,N,3,N,00,N
20240424,150601,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6420,-10,5,-0.16,592632640,91933,149.80,6510,6510,6390,8350,4510,6430,6446.35,4.55,0,-22472,6556,6492,6396,6332,6236,6525,6365,233,1920,500,4750,10,1,46563612,2989,173.51,0.83,12,0.20,37.00,7762.00,9560,20230810,-32.85,6010,20240417,6.82,7760,-17.27,20240111,6010,6.82,20240417,9560,-32.85,20230810,6010,6.82,20240417,1.67,N,060150,500,232 억,,2119870,N,N,7,N,00,N
20240424,140600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6450,20,2,0.31,530705470,82305,134.11,6510,6510,6390,8350,4510,6430,6448.03,4.55,0,-27266,6556,6492,6396,6332,6236,6525,6365,233,1920,500,4750,10,1,46563612,3003,174.32,0.83,12,0.18,37.00,7762.00,9560,20230810,-32.53,6010,20240417,7.32,7760,-16.88,20240111,6010,7.32,20240417,9560,-32.53,20230810,6010,7.32,20240417,1.67,N,060150,500,232 억,,2119870,N,N,7,N,00,N
20240424,130606,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6460,30,2,0.47,426315300,66135,107.76,6510,6510,6390,8350,4510,6430,6446.14,4.55,0,-27452,6556,6492,6396,6332,6236,6525,6365,233,1920,500,4750,10,1,46563612,3008,174.59,0.83,12,0.14,37.00,7762.00,9560,20230810,-32.43,6010,20240417,7.49,7760,-16.75,20240111,6010,7.49,20240417,9560,-32.43,20230810,6010,7.49,20240417,1.67,N,060150,500,232 억,,2119870,N,N,7,N,00,N
20240424,120602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6450,20,2,0.31,388202380,60226,98.13,6510,6510,6390,8350,4510,6430,6445.76,4.55,0,-28522,6556,6492,6396,6332,6236,6525,6365,233,1920,500,4750,10,1,46563612,3003,174.32,0.83,12,0.13,37.00,7762.00,9560,20230810,-32.53,6010,20240417,7.32,7760,-16.88,20240111,6010,7.32,20240417,9560,-32.53,20230810,6010,7.32,20240417,1.67,N,060150,500,232 억,,2119870,N,N,7,N,00,N
20240424,110600,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6410,-20,5,-0.31,286726920,44396,72.34,6510,6510,6410,8350,4510,6430,6458.40,4.55,0,-24367,6556,6492,6396,6332,6236,6525,6365,233,1920,500,4750,10,1,46563612,2985,173.24,0.83,12,0.10,37.00,7762.00,9560,20230810,-32.95,6010,20240417,6.66,7760,-17.40,20240111,6010,6.66,20240417,9560,-32.95,20230810,6010,6.66,20240417,1.67,N,060150,500,232 억,,2119870,N,N,7,N,00,N
20240424,100559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6490,60,2,0.93,128995740,19910,32.44,6510,6510,6440,8350,4510,6430,6478.94,4.55,0,-4302,6556,6492,6396,6332,6236,6525,6365,233,1920,500,4750,10,1,46563612,3022,175.41,0.84,12,0.04,37.00,7762.00,9560,20230810,-32.11,6010,20240417,7.99,7760,-16.37,20240111,6010,7.99,20240417,9560,-32.11,20230810,6010,7.99,20240417,1.67,N,060150,500,232 억,,2119870,N,N,7,N,00,N
20240424,090602,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6480,50,2,0.78,11952190,1842,3.00,6510,6510,6460,8350,4510,6430,6488.70,4.55,0,-935,6556,6492,6396,6332,6236,6525,6365,233,1920,500,4750,10,1,46563612,3017,175.14,0.83,12,0.00,37.00,7762.00,9560,20230810,-32.22,6010,20240417,7.82,7760,-16.49,20240111,6010,7.82,20240417,9560,-32.22,20230810,6010,7.82,20240417,1.67,N,060150,500,232 억,,2119870,N,N,7,N,00,N
20240423,160538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6430,50,2,0.78,387213200,60440,133.64,6300,6460,6300,8290,4470,6380,6406.57,4.54,0,6172,6526,6452,6306,6232,6086,6490,6270,233,1910,500,4720,10,1,46563612,2994,173.78,0.83,12,0.13,37.00,7762.00,9560,20230810,-32.74,6010,20240417,6.99,7760,-17.14,20240111,6010,6.99,20240417,9560,-32.74,20230810,6010,6.99,20240417,1.68,N,060150,500,232 억,,2113685,N,N,7,N,00,N
20240423,150559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6430,50,2,0.78,362942530,56666,125.29,6300,6460,6300,8290,4470,6380,6404.94,4.54,0,5969,6526,6452,6306,6232,6086,6490,6270,233,1910,500,4720,10,1,46563612,2994,173.78,0.83,12,0.12,37.00,7762.00,9560,20230810,-32.74,6010,20240417,6.99,7760,-17.14,20240111,6010,6.99,20240417,9560,-32.74,20230810,6010,6.99,20240417,1.68,N,060150,500,232 억,,2113685,N,N,20,N,00,N
20240423,140559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6440,60,2,0.94,330861590,51684,114.28,6300,6460,6300,8290,4470,6380,6401.63,4.54,0,5773,6526,6452,6306,6232,6086,6490,6270,233,1910,500,4720,10,1,46563612,2999,174.05,0.83,12,0.11,37.00,7762.00,9560,20230810,-32.64,6010,20240417,7.15,7760,-17.01,20240111,6010,7.15,20240417,9560,-32.64,20230810,6010,7.15,20240417,1.68,N,060150,500,232 억,,2113685,N,N,20,N,00,N
20240423,130557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6440,60,2,0.94,303540310,47441,104.90,6300,6460,6300,8290,4470,6380,6398.27,4.54,0,5278,6526,6452,6306,6232,6086,6490,6270,233,1910,500,4720,10,1,46563612,2999,174.05,0.83,12,0.10,37.00,7762.00,9560,20230810,-32.64,6010,20240417,7.15,7760,-17.01,20240111,6010,7.15,20240417,9560,-32.64,20230810,6010,7.15,20240417,1.68,N,060150,500,232 억,,2113685,N,N,20,N,00,N
20240423,120557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6440,60,2,0.94,287122850,44889,99.25,6300,6460,6300,8290,4470,6380,6396.29,4.54,0,5077,6526,6452,6306,6232,6086,6490,6270,233,1910,500,4720,10,1,46563612,2999,174.05,0.83,12,0.10,37.00,7762.00,9560,20230810,-32.64,6010,20240417,7.15,7760,-17.01,20240111,6010,7.15,20240417,9560,-32.64,20230810,6010,7.15,20240417,1.68,N,060150,500,232 억,,2113685,N,N,20,N,00,N
20240423,110559,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6440,60,2,0.94,254676850,39848,88.11,6300,6460,6300,8290,4470,6380,6391.21,4.54,0,4798,6526,6452,6306,6232,6086,6490,6270,233,1910,500,4720,10,1,46563612,2999,174.05,0.83,12,0.09,37.00,7762.00,9560,20230810,-32.64,6010,20240417,7.15,7760,-17.01,20240111,6010,7.15,20240417,9560,-32.64,20230810,6010,7.15,20240417,1.68,N,060150,500,232 억,,2113685,N,N,20,N,00,N
20240423,100558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6410,30,2,0.47,196144720,30762,68.02,6300,6440,6300,8290,4470,6380,6376.20,4.54,0,4369,6526,6452,6306,6232,6086,6490,6270,233,1910,500,4720,10,1,46563612,2985,173.24,0.83,12,0.07,37.00,7762.00,9560,20230810,-32.95,6010,20240417,6.66,7760,-17.40,20240111,6010,6.66,20240417,9560,-32.95,20230810,6010,6.66,20240417,1.68,N,060150,500,232 억,,2113685,N,N,20,N,00,N
20240423,090558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6420,40,2,0.63,67422170,10666,23.58,6300,6430,6300,8290,4470,6380,6321.22,4.54,0,2427,6526,6452,6306,6232,6086,6490,6270,233,1910,500,4720,10,1,46563612,2989,173.51,0.83,12,0.02,37.00,7762.00,9560,20230810,-32.85,6010,20240417,6.82,7760,-17.27,20240111,6010,6.82,20240417,9560,-32.85,20230810,6010,6.82,20240417,1.68,N,060150,500,232 억,,2113685,N,N,20,N,00,N
20240422,160557,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6380,160,2,2.57,282718390,44752,78.23,6220,6380,6160,8080,4360,6220,6317.29,4.51,0,8790,6333,6276,6203,6146,6073,6305,6175,233,1860,500,4600,10,1,46563612,2971,172.43,0.82,12,0.10,37.00,7762.00,9560,20230810,-33.26,6010,20240417,6.16,7760,-17.78,20240111,6010,6.16,20240417,9560,-33.26,20230810,6010,6.16,20240417,1.70,N,060150,500,232 억,,2099661,N,N,20,N,00,N
20240422,150556,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6380,160,2,2.57,266513580,42211,73.79,6220,6380,6160,8080,4360,6220,6313.84,4.51,0,7111,6333,6276,6203,6146,6073,6305,6175,233,1860,500,4600,10,1,46563612,2971,172.43,0.82,12,0.09,37.00,7762.00,9560,20230810,-33.26,6010,20240417,6.16,7760,-17.78,20240111,6010,6.16,20240417,9560,-33.26,20230810,6010,6.16,20240417,1.70,N,060150,500,232 억,,2099661,N,N,30,N,00,N
20240422,140555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6350,130,2,2.09,194209800,30855,53.94,6220,6350,6160,8080,4360,6220,6294.27,4.51,0,3828,6333,6276,6203,6146,6073,6305,6175,233,1860,500,4600,10,1,46563612,2957,171.62,0.82,12,0.07,37.00,7762.00,9560,20230810,-33.58,6010,20240417,5.66,7760,-18.17,20240111,6010,5.66,20240417,9560,-33.58,20230810,6010,5.66,20240417,1.70,N,060150,500,232 억,,2099661,N,N,30,N,00,N
20240422,130554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6320,100,2,1.61,147544450,23483,41.05,6220,6330,6160,8080,4360,6220,6283.03,4.51,0,681,6333,6276,6203,6146,6073,6305,6175,233,1860,500,4600,10,1,46563612,2943,170.81,0.81,12,0.05,37.00,7762.00,9560,20230810,-33.89,6010,20240417,5.16,7760,-18.56,20240111,6010,5.16,20240417,9560,-33.89,20230810,6010,5.16,20240417,1.70,N,060150,500,232 억,,2099661,N,N,30,N,00,N
20240422,120554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6310,90,2,1.45,123101930,19613,34.28,6220,6320,6160,8080,4360,6220,6276.55,4.51,0,23,6333,6276,6203,6146,6073,6305,6175,233,1860,500,4600,10,1,46563612,2938,170.54,0.81,12,0.04,37.00,7762.00,9560,20230810,-34.00,6010,20240417,4.99,7760,-18.69,20240111,6010,4.99,20240417,9560,-34.00,20230810,6010,4.99,20240417,1.70,N,060150,500,232 억,,2099661,N,N,30,N,00,N
20240422,110554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6290,70,2,1.13,100143720,15970,27.92,6220,6320,6160,8080,4360,6220,6270.74,4.51,0,81,6333,6276,6203,6146,6073,6305,6175,233,1860,500,4600,10,1,46563612,2929,170.00,0.81,12,0.03,37.00,7762.00,9560,20230810,-34.21,6010,20240417,4.66,7760,-18.94,20240111,6010,4.66,20240417,9560,-34.21,20230810,6010,4.66,20240417,1.70,N,060150,500,232 억,,2099661,N,N,30,N,00,N
20240422,100555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6280,60,2,0.96,76223640,12167,21.27,6220,6320,6160,8080,4360,6220,6264.79,4.51,0,-507,6333,6276,6203,6146,6073,6305,6175,233,1860,500,4600,10,1,46563612,2924,169.73,0.81,12,0.03,37.00,7762.00,9560,20230810,-34.31,6010,20240417,4.49,7760,-19.07,20240111,6010,4.49,20240417,9560,-34.31,20230810,6010,4.49,20240417,1.70,N,060150,500,232 억,,2099661,N,N,30,N,00,N
20240422,090555,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6230,10,2,0.16,14778210,2384,4.17,6220,6230,6160,8080,4360,6220,6198.91,4.51,0,865,6333,6276,6203,6146,6073,6305,6175,233,1860,500,4600,10,1,46563612,2901,168.38,0.80,12,0.01,37.00,7762.00,9560,20230810,-34.83,6010,20240417,3.66,7760,-19.72,20240111,6010,3.66,20240417,9560,-34.83,20230810,6010,3.66,20240417,1.70,N,060150,500,232 억,,2099661,N,N,30,N,00,N
20240419,160530,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,-10,5,-0.16,354003680,57109,137.08,6170,6260,6130,8090,4370,6230,6198.73,4.47,0,6000,6343,6286,6173,6116,6003,6315,6145,233,1860,500,4610,10,1,46563612,2896,168.11,0.80,12,0.12,37.00,7762.00,9560,20230810,-34.94,6010,20240417,3.49,7760,-19.85,20240111,6010,3.49,20240417,9560,-34.94,20230810,6010,3.49,20240417,1.69,N,060150,500,232 억,,2081462,N,N,30,N,00,N
20240419,150534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6240,10,2,0.16,334327560,53948,129.49,6170,6260,6130,8090,4370,6230,6197.22,4.47,0,4980,6343,6286,6173,6116,6003,6315,6145,233,1860,500,4610,10,1,46563612,2906,168.65,0.80,12,0.12,37.00,7762.00,9560,20230810,-34.73,6010,20240417,3.83,7760,-19.59,20240111,6010,3.83,20240417,9560,-34.73,20230810,6010,3.83,20240417,1.69,N,060150,500,232 억,,2081462,N,N,30,N,00,N
20240419,140529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6230,0,3,0.00,310103890,50058,120.15,6170,6260,6130,8090,4370,6230,6194.89,4.47,0,4012,6343,6286,6173,6116,6003,6315,6145,233,1860,500,4610,10,1,46563612,2901,168.38,0.80,12,0.11,37.00,7762.00,9560,20230810,-34.83,6010,20240417,3.66,7760,-19.72,20240111,6010,3.66,20240417,9560,-34.83,20230810,6010,3.66,20240417,1.69,N,060150,500,232 억,,2081462,N,N,30,N,00,N
20240419,130531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6230,0,3,0.00,275001790,44422,106.62,6170,6260,6130,8090,4370,6230,6190.67,4.47,0,1633,6343,6286,6173,6116,6003,6315,6145,233,1860,500,4610,10,1,46563612,2901,168.38,0.80,12,0.10,37.00,7762.00,9560,20230810,-34.83,6010,20240417,3.66,7760,-19.72,20240111,6010,3.66,20240417,9560,-34.83,20230810,6010,3.66,20240417,1.69,N,060150,500,232 억,,2081462,N,N,30,N,00,N
20240419,120528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6150,-80,5,-1.28,258265690,41713,100.12,6170,6260,6130,8090,4370,6230,6191.49,4.47,0,465,6343,6286,6173,6116,6003,6315,6145,233,1860,500,4610,10,1,46563612,2864,166.22,0.79,12,0.09,37.00,7762.00,9560,20230810,-35.67,6010,20240417,2.33,7760,-20.75,20240111,6010,2.33,20240417,9560,-35.67,20230810,6010,2.33,20240417,1.69,N,060150,500,232 억,,2081462,N,N,30,N,00,N
20240419,110533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6180,-50,5,-0.80,170631430,27479,65.96,6170,6260,6170,8090,4370,6230,6209.52,4.47,0,-2431,6343,6286,6173,6116,6003,6315,6145,233,1860,500,4610,10,1,46563612,2878,167.03,0.80,12,0.06,37.00,7762.00,9560,20230810,-35.36,6010,20240417,2.83,7760,-20.36,20240111,6010,2.83,20240417,9560,-35.36,20230810,6010,2.83,20240417,1.69,N,060150,500,232 억,,2081462,N,N,30,N,00,N
20240419,100532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6250,20,2,0.32,65760330,10573,25.38,6170,6260,6170,8090,4370,6230,6219.65,4.47,0,1361,6343,6286,6173,6116,6003,6315,6145,233,1860,500,4610,10,1,46563612,2910,168.92,0.81,12,0.02,37.00,7762.00,9560,20230810,-34.62,6010,20240417,3.99,7760,-19.46,20240111,6010,3.99,20240417,9560,-34.62,20230810,6010,3.99,20240417,1.69,N,060150,500,232 억,,2081462,N,N,30,N,00,N
20240419,090528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6230,0,3,0.00,15682270,2541,6.10,6170,6230,6170,8090,4370,6230,6171.69,4.47,0,401,6343,6286,6173,6116,6003,6315,6145,233,1860,500,4610,10,1,46563612,2901,168.38,0.80,12,0.01,37.00,7762.00,9560,20230810,-34.83,6010,20240417,3.66,7760,-19.72,20240111,6010,3.66,20240417,9560,-34.83,20230810,6010,3.66,20240417,1.69,N,060150,500,232 억,,2081462,N,N,30,N,00,N
20240418,160527,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6230,140,2,2.30,257759740,41570,76.74,6060,6230,6060,7910,4270,6090,6200.59,4.43,0,16733,6263,6176,6093,6006,5923,6220,6050,233,1820,500,4500,10,1,46563612,2901,168.38,0.80,12,0.09,37.00,7762.00,9560,20230810,-34.83,6010,20240417,3.66,7760,-19.72,20240111,6010,3.66,20240417,9560,-34.83,20230810,6010,3.66,20240417,1.66,N,060150,500,232 억,,2064776,N,N,30,N,00,N
20240418,150528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,130,2,2.13,237228610,38264,70.64,6060,6230,6060,7910,4270,6090,6199.79,4.43,0,15677,6263,6176,6093,6006,5923,6220,6050,233,1820,500,4500,10,1,46563612,2896,168.11,0.80,12,0.08,37.00,7762.00,9560,20230810,-34.94,6010,20240417,3.49,7760,-19.85,20240111,6010,3.49,20240417,9560,-34.94,20230810,6010,3.49,20240417,1.66,N,060150,500,232 억,,2064776,N,N,31,N,00,N
20240418,140532,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,130,2,2.13,196824840,31762,58.64,6060,6230,6060,7910,4270,6090,6196.87,4.43,0,12575,6263,6176,6093,6006,5923,6220,6050,233,1820,500,4500,10,1,46563612,2896,168.11,0.80,12,0.07,37.00,7762.00,9560,20230810,-34.94,6010,20240417,3.49,7760,-19.85,20240111,6010,3.49,20240417,9560,-34.94,20230810,6010,3.49,20240417,1.66,N,060150,500,232 억,,2064776,N,N,31,N,00,N
20240418,130529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6200,110,2,1.81,159681670,25784,47.60,6060,6230,6060,7910,4270,6090,6193.05,4.43,0,9325,6263,6176,6093,6006,5923,6220,6050,233,1820,500,4500,10,1,46563612,2887,167.57,0.80,12,0.06,37.00,7762.00,9560,20230810,-35.15,6010,20240417,3.16,7760,-20.10,20240111,6010,3.16,20240417,9560,-35.15,20230810,6010,3.16,20240417,1.66,N,060150,500,232 억,,2064776,N,N,31,N,00,N
20240418,120528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,130,2,2.13,136218410,22007,40.63,6060,6230,6060,7910,4270,6090,6189.78,4.43,0,7628,6263,6176,6093,6006,5923,6220,6050,233,1820,500,4500,10,1,46563612,2896,168.11,0.80,12,0.05,37.00,7762.00,9560,20230810,-34.94,6010,20240417,3.49,7760,-19.85,20240111,6010,3.49,20240417,9560,-34.94,20230810,6010,3.49,20240417,1.66,N,060150,500,232 억,,2064776,N,N,31,N,00,N
20240418,110529,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,130,2,2.13,113354060,18326,33.83,6060,6230,6060,7910,4270,6090,6185.42,4.43,0,6194,6263,6176,6093,6006,5923,6220,6050,233,1820,500,4500,10,1,46563612,2896,168.11,0.80,12,0.04,37.00,7762.00,9560,20230810,-34.94,6010,20240417,3.49,7760,-19.85,20240111,6010,3.49,20240417,9560,-34.94,20230810,6010,3.49,20240417,1.66,N,060150,500,232 억,,2064776,N,N,31,N,00,N
20240418,100530,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6220,130,2,2.13,89807960,14538,26.84,6060,6230,6060,7910,4270,6090,6177.46,4.43,0,4819,6263,6176,6093,6006,5923,6220,6050,233,1820,500,4500,10,1,46563612,2896,168.11,0.80,12,0.03,37.00,7762.00,9560,20230810,-34.94,6010,20240417,3.49,7760,-19.85,20240111,6010,3.49,20240417,9560,-34.94,20230810,6010,3.49,20240417,1.66,N,060150,500,232 억,,2064776,N,N,31,N,00,N
20240418,090528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6130,40,2,0.66,6590230,1083,2.00,6060,6140,6060,7910,4270,6090,6085.16,4.43,0,327,6263,6176,6093,6006,5923,6220,6050,233,1820,500,4500,10,1,46563612,2854,165.68,0.79,12,0.00,37.00,7762.00,9560,20230810,-35.88,6010,20240417,2.00,7760,-21.01,20240111,6010,2.00,20240417,9560,-35.88,20230810,6010,2.00,20240417,1.66,N,060150,500,232 억,,2064776,N,N,31,N,00,N
20240417,160523,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6090,30,2,0.50,329597250,54088,51.88,6010,6180,6010,7870,4250,6060,6093.72,4.40,0,13511,6280,6170,6100,5990,5920,6135,5955,233,1810,500,4480,10,1,46563612,2836,164.59,0.78,12,0.12,37.00,7762.00,9560,20230810,-36.30,6010,20240417,1.33,7760,-21.52,20240111,6010,1.33,20240417,9560,-36.30,20230810,6010,1.33,20240417,1.65,N,060150,500,232 억,,2049392,N,N,31,N,00,N
20240417,150532,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6130,70,2,1.16,314694670,51642,49.53,6010,6180,6010,7870,4250,6060,6093.77,4.40,0,12426,6280,6170,6100,5990,5920,6135,5955,233,1810,500,4480,10,1,46563612,2854,165.68,0.79,12,0.11,37.00,7762.00,9560,20230810,-35.88,6010,20240417,2.00,7760,-21.01,20240111,6010,2.00,20240417,9560,-35.88,20230810,6010,2.00,20240417,1.65,N,060150,500,232 억,,2049392,N,N,35,N,00,N
20240417,140528,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6100,40,2,0.66,192133580,31638,30.35,6010,6110,6010,7870,4250,6060,6072.87,4.40,0,4740,6280,6170,6100,5990,5920,6135,5955,233,1810,500,4480,10,1,46563612,2840,164.86,0.79,12,0.07,37.00,7762.00,9560,20230810,-36.19,6010,20240417,1.50,7760,-21.39,20240111,6010,1.50,20240417,9560,-36.19,20230810,6010,1.50,20240417,1.65,N,060150,500,232 억,,2049392,N,N,35,N,00,N
20240417,130531,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6090,30,2,0.50,133561230,22014,21.12,6010,6110,6010,7870,4250,6060,6067.10,4.40,0,2936,6280,6170,6100,5990,5920,6135,5955,233,1810,500,4480,10,1,46563612,2836,164.59,0.78,12,0.05,37.00,7762.00,9560,20230810,-36.30,6010,20240417,1.33,7760,-21.52,20240111,6010,1.33,20240417,9560,-36.30,20230810,6010,1.33,20240417,1.65,N,060150,500,232 억,,2049392,N,N,35,N,00,N
20240417,120530,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6090,30,2,0.50,123827430,20414,19.58,6010,6110,6010,7870,4250,6060,6065.81,4.40,0,3231,6280,6170,6100,5990,5920,6135,5955,233,1810,500,4480,10,1,46563612,2836,164.59,0.78,12,0.04,37.00,7762.00,9560,20230810,-36.30,6010,20240417,1.33,7760,-21.52,20240111,6010,1.33,20240417,9560,-36.30,20230810,6010,1.33,20240417,1.65,N,060150,500,232 억,,2049392,N,N,35,N,00,N
20240417,110532,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6080,20,2,0.33,109152020,18001,17.27,6010,6110,6010,7870,4250,6060,6063.66,4.40,0,3200,6280,6170,6100,5990,5920,6135,5955,233,1810,500,4480,10,1,46563612,2831,164.32,0.78,12,0.04,37.00,7762.00,9560,20230810,-36.40,6010,20240417,1.16,7760,-21.65,20240111,6010,1.16,20240417,9560,-36.40,20230810,6010,1.16,20240417,1.65,N,060150,500,232 억,,2049392,N,N,35,N,00,N
20240417,100528,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6100,40,2,0.66,89816420,14817,14.21,6010,6110,6010,7870,4250,6060,6061.71,4.40,0,3935,6280,6170,6100,5990,5920,6135,5955,233,1810,500,4480,10,1,46563612,2840,164.86,0.79,12,0.03,37.00,7762.00,9560,20230810,-36.19,6010,20240417,1.50,7760,-21.39,20240111,6010,1.50,20240417,9560,-36.19,20230810,6010,1.50,20240417,1.65,N,060150,500,232 억,,2049392,N,N,35,N,00,N
20240417,090525,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6070,10,2,0.17,40652580,6744,6.47,6010,6100,6010,7870,4250,6060,6027.96,4.40,0,3397,6280,6170,6100,5990,5920,6135,5955,233,1810,500,4480,10,1,46563612,2826,164.05,0.78,12,0.01,37.00,7762.00,9560,20230810,-36.51,6010,20240417,1.00,7760,-21.78,20240111,6010,1.00,20240417,9560,-36.51,20230810,6010,1.00,20240417,1.65,N,060150,500,232 억,,2049392,N,N,35,N,00,N
20240416,160529,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6060,-150,5,-2.42,629943440,103776,115.46,6210,6210,6030,8070,4350,6210,6070.24,4.40,0,-2951,6343,6276,6183,6116,6023,6310,6150,233,1860,500,4590,10,1,46563612,2822,163.78,0.78,12,0.22,37.00,7762.00,9560,20230810,-36.61,6030,20240416,0.50,7760,-21.91,20240111,6030,0.50,20240416,9560,-36.61,20230810,6030,0.50,20240416,1.66,N,060150,500,232 억,,2047818,N,N,35,N,00,N
20240416,150526,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6050,-160,5,-2.58,598714640,98622,109.72,6210,6210,6030,8070,4350,6210,6070.80,4.40,0,-2035,6343,6276,6183,6116,6023,6310,6150,233,1860,500,4590,10,1,46563612,2817,163.51,0.78,12,0.21,37.00,7762.00,9560,20230810,-36.72,6030,20240416,0.33,7760,-22.04,20240111,6030,0.33,20240416,9560,-36.72,20230810,6030,0.33,20240416,1.66,N,060150,500,232 억,,2047818,N,N,5,N,00,N
20240416,140526,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6060,-150,5,-2.42,552727630,91017,101.26,6210,6210,6030,8070,4350,6210,6072.80,4.40,0,-836,6343,6276,6183,6116,6023,6310,6150,233,1860,500,4590,10,1,46563612,2822,163.78,0.78,12,0.20,37.00,7762.00,9560,20230810,-36.61,6030,20240416,0.50,7760,-21.91,20240111,6030,0.50,20240416,9560,-36.61,20230810,6030,0.50,20240416,1.66,N,060150,500,232 억,,2047818,N,N,5,N,00,N
20240416,130527,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6070,-140,5,-2.25,502911640,82782,92.10,6210,6210,6030,8070,4350,6210,6075.13,4.40,0,-1025,6343,6276,6183,6116,6023,6310,6150,233,1860,500,4590,10,1,46563612,2826,164.05,0.78,12,0.18,37.00,7762.00,9560,20230810,-36.51,6030,20240416,0.66,7760,-21.78,20240111,6030,0.66,20240416,9560,-36.51,20230810,6030,0.66,20240416,1.66,N,060150,500,232 억,,2047818,N,N,5,N,00,N
20240416,120530,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6060,-150,5,-2.42,463082970,76205,84.78,6210,6210,6030,8070,4350,6210,6076.81,4.40,0,-1094,6343,6276,6183,6116,6023,6310,6150,233,1860,500,4590,10,1,46563612,2822,163.78,0.78,12,0.16,37.00,7762.00,9560,20230810,-36.61,6030,20240416,0.50,7760,-21.91,20240111,6030,0.50,20240416,9560,-36.61,20230810,6030,0.50,20240416,1.66,N,060150,500,232 억,,2047818,N,N,5,N,00,N
20240416,110527,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6070,-140,5,-2.25,361420960,59399,66.08,6210,6210,6040,8070,4350,6210,6084.63,4.40,0,-336,6343,6276,6183,6116,6023,6310,6150,233,1860,500,4590,10,1,46563612,2826,164.05,0.78,12,0.13,37.00,7762.00,9560,20230810,-36.51,6040,20240416,0.50,7760,-21.78,20240111,6040,0.50,20240416,9560,-36.51,20230810,6040,0.50,20240416,1.66,N,060150,500,232 억,,2047818,N,N,5,N,00,N
20240416,100521,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6100,-110,5,-1.77,186984900,30606,34.05,6210,6210,6070,8070,4350,6210,6109.42,4.40,0,-90,6343,6276,6183,6116,6023,6310,6150,233,1860,500,4590,10,1,46563612,2840,164.86,0.79,12,0.07,37.00,7762.00,9560,20230810,-36.19,6070,20240416,0.49,7760,-21.39,20240111,6070,0.49,20240416,9560,-36.19,20230810,6070,0.49,20240416,1.66,N,060150,500,232 억,,2047818,N,N,5,N,00,N
20240416,090521,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6170,-40,5,-0.64,14598730,2357,2.62,6210,6210,6160,8070,4350,6210,6193.78,4.40,0,-620,6343,6276,6183,6116,6023,6310,6150,233,1860,500,4590,10,1,46563612,2873,166.76,0.79,12,0.01,37.00,7762.00,9560,20230810,-35.46,6090,20240415,1.31,7760,-20.49,20240111,6090,1.31,20240415,9560,-35.46,20230810,6090,1.31,20240415,1.66,N,060150,500,232 억,,2047818,N,N,5,N,00,N
20240415,160520,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6210,-40,5,-0.64,549823770,89529,61.09,6160,6250,6090,8120,4380,6250,6141.26,4.24,0,24762,6450,6350,6290,6190,6130,6320,6160,233,1870,500,4620,10,1,46563612,2892,167.84,0.80,12,0.19,37.00,7762.00,9560,20230810,-35.04,6090,20240415,1.97,7760,-19.97,20240111,6090,1.97,20240415,9560,-35.04,20230810,6090,1.97,20240415,1.64,N,060150,500,232 억,,1976569,N,N,5,N,00,N
20240415,150524,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6220,-30,5,-0.48,513788210,83745,57.15,6160,6220,6090,8120,4380,6250,6135.15,4.24,0,24530,6450,6350,6290,6190,6130,6320,6160,233,1870,500,4620,10,1,46563612,2896,168.11,0.80,12,0.18,37.00,7762.00,9560,20230810,-34.94,6090,20240415,2.13,7760,-19.85,20240111,6090,2.13,20240415,9560,-34.94,20230810,6090,2.13,20240415,1.64,N,060150,500,232 억,,1976569,N,N,4,N,00,N
20240415,140518,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6160,-90,5,-1.44,463959410,75674,51.64,6160,6200,6090,8120,4380,6250,6131.03,4.24,0,24299,6450,6350,6290,6190,6130,6320,6160,233,1870,500,4620,10,1,46563612,2868,166.49,0.79,12,0.16,37.00,7762.00,9560,20230810,-35.56,6090,20240415,1.15,7760,-20.62,20240111,6090,1.15,20240415,9560,-35.56,20230810,6090,1.15,20240415,1.64,N,060150,500,232 억,,1976569,N,N,4,N,00,N
20240415,130514,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6140,-110,5,-1.76,373252030,60915,41.57,6160,6200,6090,8120,4380,6250,6127.42,4.24,0,14389,6450,6350,6290,6190,6130,6320,6160,233,1870,500,4620,10,1,46563612,2859,165.95,0.79,12,0.13,37.00,7762.00,9560,20230810,-35.77,6090,20240415,0.82,7760,-20.88,20240111,6090,0.82,20240415,9560,-35.77,20230810,6090,0.82,20240415,1.64,N,060150,500,232 억,,1976569,N,N,4,N,00,N
20240415,120521,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6130,-120,5,-1.92,304139260,49643,33.88,6160,6200,6090,8120,4380,6250,6126.53,4.24,0,6409,6450,6350,6290,6190,6130,6320,6160,233,1870,500,4620,10,1,46563612,2854,165.68,0.79,12,0.11,37.00,7762.00,9560,20230810,-35.88,6090,20240415,0.66,7760,-21.01,20240111,6090,0.66,20240415,9560,-35.88,20230810,6090,0.66,20240415,1.64,N,060150,500,232 억,,1976569,N,N,4,N,00,N
20240415,110521,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6150,-100,5,-1.60,259334920,42330,28.89,6160,6200,6090,8120,4380,6250,6126.50,4.24,0,4964,6450,6350,6290,6190,6130,6320,6160,233,1870,500,4620,10,1,46563612,2864,166.22,0.79,12,0.09,37.00,7762.00,9560,20230810,-35.67,6090,20240415,0.99,7760,-20.75,20240111,6090,0.99,20240415,9560,-35.67,20230810,6090,0.99,20240415,1.64,N,060150,500,232 억,,1976569,N,N,4,N,00,N
20240415,100520,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6150,-100,5,-1.60,120013400,19538,13.33,6160,6200,6110,8120,4380,6250,6142.56,4.24,0,545,6450,6350,6290,6190,6130,6320,6160,233,1870,500,4620,10,1,46563612,2864,166.22,0.79,12,0.04,37.00,7762.00,9560,20230810,-35.67,6110,20240415,0.65,7760,-20.75,20240111,6110,0.65,20240415,9560,-35.67,20230810,6110,0.65,20240415,1.64,N,060150,500,232 억,,1976569,N,N,4,N,00,N
20240415,090522,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6180,-70,5,-1.12,13861710,2248,1.53,6160,6200,6160,8120,4380,6250,6166.24,4.24,0,-274,6450,6350,6290,6190,6130,6320,6160,233,1870,500,4620,10,1,46563612,2878,167.03,0.80,12,0.00,37.00,7762.00,9560,20230810,-35.36,6160,20240415,0.32,7760,-20.36,20240111,6160,0.32,20240415,9560,-35.36,20230810,6160,0.32,20240415,1.64,N,060150,500,232 억,,1976569,N,N,4,N,00,N
20240412,160519,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6250,-130,5,-2.04,918119010,146062,131.35,6380,6390,6230,8290,4470,6380,6285.95,4.29,0,-11901,6493,6436,6363,6306,6233,6465,6335,233,1910,500,4720,10,1,46563612,2910,168.92,0.81,12,0.31,37.00,7762.00,9560,20230810,-34.62,6230,20240412,0.32,7760,-19.46,20240111,6230,0.32,20240412,9560,-34.62,20230810,6230,0.32,20240412,1.61,N,060150,500,232 억,,1995475,N,N,4,N,00,N
20240412,150520,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6250,-130,5,-2.04,883587260,140535,126.38,6380,6390,6230,8290,4470,6380,6287.31,4.29,0,-10871,6493,6436,6363,6306,6233,6465,6335,233,1910,500,4720,10,1,46563612,2910,168.92,0.81,12,0.30,37.00,7762.00,9560,20230810,-34.62,6230,20240412,0.32,7760,-19.46,20240111,6230,0.32,20240412,9560,-34.62,20230810,6230,0.32,20240412,1.61,N,060150,500,232 억,,1995475,N,N,8,N,00,N
20240412,140519,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6270,-110,5,-1.72,742293540,117931,106.05,6380,6390,6260,8290,4470,6380,6294.30,4.29,0,-10382,6493,6436,6363,6306,6233,6465,6335,233,1910,500,4720,10,1,46563612,2920,169.46,0.81,12,0.25,37.00,7762.00,9560,20230810,-34.41,6260,20240412,0.16,7760,-19.20,20240111,6260,0.16,20240412,9560,-34.41,20230810,6260,0.16,20240412,1.61,N,060150,500,232 억,,1995475,N,N,8,N,00,N
20240412,130515,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6260,-120,5,-1.88,668504950,106159,95.47,6380,6390,6260,8290,4470,6380,6297.20,4.29,0,-9668,6493,6436,6363,6306,6233,6465,6335,233,1910,500,4720,10,1,46563612,2915,169.19,0.81,12,0.23,37.00,7762.00,9560,20230810,-34.52,6260,20240412,0.00,7760,-19.33,20240111,6260,0.00,20240412,9560,-34.52,20230810,6260,0.00,20240412,1.61,N,060150,500,232 억,,1995475,N,N,8,N,00,N
20240412,120519,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6280,-100,5,-1.57,566725880,89933,80.87,6380,6390,6280,8290,4470,6380,6301.65,4.29,0,-8121,6493,6436,6363,6306,6233,6465,6335,233,1910,500,4720,10,1,46563612,2924,169.73,0.81,12,0.19,37.00,7762.00,9560,20230810,-34.31,6280,20240412,0.00,7760,-19.07,20240111,6280,0.00,20240412,9560,-34.31,20230810,6280,0.00,20240412,1.61,N,060150,500,232 억,,1995475,N,N,8,N,00,N
20240412,110515,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6290,-90,5,-1.41,434125640,68840,61.91,6380,6390,6280,8290,4470,6380,6306.30,4.29,0,-7358,6493,6436,6363,6306,6233,6465,6335,233,1910,500,4720,10,1,46563612,2929,170.00,0.81,12,0.15,37.00,7762.00,9560,20230810,-34.21,6280,20240412,0.16,7760,-18.94,20240111,6280,0.16,20240412,9560,-34.21,20230810,6280,0.16,20240412,1.61,N,060150,500,232 억,,1995475,N,N,8,N,00,N
20240412,100517,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6320,-60,5,-0.94,304144710,48195,43.34,6380,6390,6280,8290,4470,6380,6310.71,4.29,0,-7888,6493,6436,6363,6306,6233,6465,6335,233,1910,500,4720,10,1,46563612,2943,170.81,0.81,12,0.10,37.00,7762.00,9560,20230810,-33.89,6280,20240412,0.64,7760,-18.56,20240111,6280,0.64,20240412,9560,-33.89,20230810,6280,0.64,20240412,1.61,N,060150,500,232 억,,1995475,N,N,8,N,00,N
20240412,090516,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6350,-30,5,-0.47,31006700,4874,4.38,6380,6390,6350,8290,4470,6380,6361.65,4.29,0,-4005,6493,6436,6363,6306,6233,6465,6335,233,1910,500,4720,10,1,46563612,2957,171.62,0.82,12,0.01,37.00,7762.00,9560,20230810,-33.58,6290,20240411,0.95,7760,-18.17,20240111,6290,0.95,20240411,9560,-33.58,20230810,6290,0.95,20240411,1.61,N,060150,500,232 억,,1995475,N,N,8,N,00,N
20240411,160512,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6380,-50,5,-0.78,704824880,111107,60.71,6360,6420,6290,8350,4510,6430,6343.63,4.19,0,37461,6710,6570,6440,6300,6170,6505,6235,233,1920,500,4750,10,1,46563612,2971,172.43,0.82,12,0.24,37.00,7762.00,9560,20230810,-33.26,6290,20240411,1.43,7760,-17.78,20240111,6290,1.43,20240411,9560,-33.26,20230810,6290,1.43,20240411,1.60,N,060150,500,232 억,,1952977,N,N,8,N,00,N
20240411,150519,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6390,-40,5,-0.62,682662750,107638,58.81,6360,6420,6290,8350,4510,6430,6342.21,4.19,0,35999,6710,6570,6440,6300,6170,6505,6235,233,1920,500,4750,10,1,46563612,2975,172.70,0.82,12,0.23,37.00,7762.00,9560,20230810,-33.16,6290,20240411,1.59,7760,-17.65,20240111,6290,1.59,20240411,9560,-33.16,20230810,6290,1.59,20240411,1.60,N,060150,500,232 억,,1952977,N,N,270,N,00,N
20240411,140516,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6370,-60,5,-0.93,559963210,88422,48.31,6360,6410,6290,8350,4510,6430,6332.85,4.19,0,22126,6710,6570,6440,6300,6170,6505,6235,233,1920,500,4750,10,1,46563612,2966,172.16,0.82,12,0.19,37.00,7762.00,9560,20230810,-33.37,6290,20240411,1.27,7760,-17.91,20240111,6290,1.27,20240411,9560,-33.37,20230810,6290,1.27,20240411,1.60,N,060150,500,232 억,,1952977,N,N,270,N,00,N
20240411,130509,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6370,-60,5,-0.93,482309440,76208,41.64,6360,6410,6290,8350,4510,6430,6328.86,4.19,0,17616,6710,6570,6440,6300,6170,6505,6235,233,1920,500,4750,10,1,46563612,2966,172.16,0.82,12,0.16,37.00,7762.00,9560,20230810,-33.37,6290,20240411,1.27,7760,-17.91,20240111,6290,1.27,20240411,9560,-33.37,20230810,6290,1.27,20240411,1.60,N,060150,500,232 억,,1952977,N,N,270,N,00,N
20240411,120516,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6340,-90,5,-1.40,404522190,63969,34.95,6360,6410,6290,8350,4510,6430,6323.72,4.19,0,8874,6710,6570,6440,6300,6170,6505,6235,233,1920,500,4750,10,1,46563612,2952,171.35,0.82,12,0.14,37.00,7762.00,9560,20230810,-33.68,6290,20240411,0.79,7760,-18.30,20240111,6290,0.79,20240411,9560,-33.68,20230810,6290,0.79,20240411,1.60,N,060150,500,232 억,,1952977,N,N,270,N,00,N
20240411,110512,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6340,-90,5,-1.40,336453340,53212,29.07,6360,6410,6290,8350,4510,6430,6322.88,4.19,0,3915,6710,6570,6440,6300,6170,6505,6235,233,1920,500,4750,10,1,46563612,2952,171.35,0.82,12,0.11,37.00,7762.00,9560,20230810,-33.68,6290,20240411,0.79,7760,-18.30,20240111,6290,0.79,20240411,9560,-33.68,20230810,6290,0.79,20240411,1.60,N,060150,500,232 억,,1952977,N,N,270,N,00,N
20240411,100517,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6340,-90,5,-1.40,260142250,41159,22.49,6360,6410,6290,8350,4510,6430,6320.42,4.19,0,-322,6710,6570,6440,6300,6170,6505,6235,233,1920,500,4750,10,1,46563612,2952,171.35,0.82,12,0.09,37.00,7762.00,9560,20230810,-33.68,6290,20240411,0.79,7760,-18.30,20240111,6290,0.79,20240411,9560,-33.68,20230810,6290,0.79,20240411,1.60,N,060150,500,232 억,,1952977,N,N,270,N,00,N
20240411,090514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6320,-110,5,-1.71,37260130,5867,3.21,6360,6410,6320,8350,4510,6430,6350.80,4.19,0,-904,6710,6570,6440,6300,6170,6505,6235,233,1920,500,4750,10,1,46563612,2943,170.81,0.81,12,0.01,37.00,7762.00,9560,20230810,-33.89,6310,20240409,0.16,7760,-18.56,20240111,6310,0.16,20240409,9560,-33.89,20230810,6310,0.16,20240409,1.60,N,060150,500,232 억,,1952977,N,N,270,N,00,N
20240409,160507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6430,-100,5,-1.53,1174028130,182356,153.21,6530,6580,6310,8480,4580,6530,6438.12,4.22,0,-9780,6750,6640,6570,6460,6390,6605,6425,233,1950,500,4830,10,1,46563612,2994,173.78,0.83,12,0.39,37.00,7762.00,9560,20230810,-32.74,6310,20240409,1.90,7760,-17.14,20240111,6310,1.90,20240409,9560,-32.74,20230810,6310,1.90,20240409,1.58,N,060150,500,232 억,,1962734,N,N,270,N,00,N
20240409,150509,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6370,-160,5,-2.45,1140132010,177057,148.76,6530,6580,6310,8480,4580,6530,6439.35,4.22,0,-8981,6750,6640,6570,6460,6390,6605,6425,233,1950,500,4830,10,1,46563612,2966,172.16,0.82,12,0.38,37.00,7762.00,9560,20230810,-33.37,6310,20240409,0.95,7760,-17.91,20240111,6310,0.95,20240409,9560,-33.37,20230810,6310,0.95,20240409,1.58,N,060150,500,232 억,,1962734,N,N,0,N,00,N
20240409,140512,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6460,-70,5,-1.07,664703290,102494,86.11,6530,6580,6430,8480,4580,6530,6485.29,4.22,0,-10395,6750,6640,6570,6460,6390,6605,6425,233,1950,500,4830,10,1,46563612,3008,174.59,0.83,12,0.22,37.00,7762.00,9560,20230810,-32.43,6430,20240409,0.47,7760,-16.75,20240111,6430,0.47,20240409,9560,-32.43,20230810,6430,0.47,20240409,1.58,N,060150,500,232 억,,1962734,N,N,0,N,00,N
20240409,130507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6450,-80,5,-1.23,595212520,91709,77.05,6530,6580,6430,8480,4580,6530,6490.23,4.22,0,-9859,6750,6640,6570,6460,6390,6605,6425,233,1950,500,4830,10,1,46563612,3003,174.32,0.83,12,0.20,37.00,7762.00,9560,20230810,-32.53,6430,20240409,0.31,7760,-16.88,20240111,6430,0.31,20240409,9560,-32.53,20230810,6430,0.31,20240409,1.58,N,060150,500,232 억,,1962734,N,N,0,N,00,N
20240409,120510,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6450,-80,5,-1.23,522549630,80434,67.58,6530,6580,6450,8480,4580,6530,6496.63,4.22,0,-8988,6750,6640,6570,6460,6390,6605,6425,233,1950,500,4830,10,1,46563612,3003,174.32,0.83,12,0.17,37.00,7762.00,9560,20230810,-32.53,6450,20240409,0.00,7760,-16.88,20240111,6450,0.00,20240409,9560,-32.53,20230810,6450,0.00,20240409,1.58,N,060150,500,232 억,,1962734,N,N,0,N,00,N
20240409,110508,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6460,-70,5,-1.07,384768090,59097,49.65,6530,6580,6460,8480,4580,6530,6510.79,4.22,0,-3438,6750,6640,6570,6460,6390,6605,6425,233,1950,500,4830,10,1,46563612,3008,174.59,0.83,12,0.13,37.00,7762.00,9560,20230810,-32.43,6460,20240409,0.00,7760,-16.75,20240111,6460,0.00,20240409,9560,-32.43,20230810,6460,0.00,20240409,1.58,N,060150,500,232 억,,1962734,N,N,0,N,00,N
20240409,100505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,10,2,0.15,177291990,27112,22.78,6530,6580,6520,8480,4580,6530,6539.24,4.22,0,687,6750,6640,6570,6460,6390,6605,6425,233,1950,500,4830,10,1,46563612,3045,176.76,0.84,12,0.06,37.00,7762.00,9560,20230810,-31.59,6500,20240408,0.62,7760,-15.72,20240111,6500,0.62,20240408,9560,-31.59,20230810,6500,0.62,20240408,1.58,N,060150,500,232 억,,1962734,N,N,0,N,00,N
20240409,090514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,6540,10,2,0.15,10807770,1654,1.39,6530,6560,6530,8480,4580,6530,6534.32,4.22,0,-865,6750,6640,6570,6460,6390,6605,6425,233,1950,500,4830,10,1,46563612,3045,176.76,0.84,12,0.00,37.00,7762.00,9560,20230810,-31.59,6500,20240408,0.62,7760,-15.72,20240111,6500,0.62,20240408,9560,-31.59,20230810,6500,0.62,20240408,1.58,N,060150,500,232 억,,1962734,N,N,0,N,00,N
20240408,160502,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6530,-160,5,-2.39,777569940,118632,191.79,6680,6680,6500,8690,4690,6690,6554.52,4.15,0,-18522,6730,6710,6680,6660,6630,6720,6670,233,2000,500,4950,10,1,46563612,3041,176.49,0.84,12,0.25,37.00,7762.00,9560,20230810,-31.69,6500,20240408,0.46,7760,-15.85,20240111,6500,0.46,20240408,9560,-31.69,20230810,6500,0.46,20240408,1.59,N,060150,500,232 억,,1932085,N,N,23,N,00,N
20240408,150509,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6530,-160,5,-2.39,733294350,111851,180.82,6680,6680,6500,8690,4690,6690,6555.99,4.15,0,-17398,6730,6710,6680,6660,6630,6720,6670,233,2000,500,4950,10,1,46563612,3041,176.49,0.84,12,0.24,37.00,7762.00,9560,20230810,-31.69,6500,20240408,0.46,7760,-15.85,20240111,6500,0.46,20240408,9560,-31.69,20230810,6500,0.46,20240408,1.59,N,060150,500,232 억,,1932085,N,N,23,N,00,N
20240408,140510,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6540,-150,5,-2.24,543437420,82708,133.71,6680,6680,6530,8690,4690,6690,6570.55,4.15,0,-15073,6730,6710,6680,6660,6630,6720,6670,233,2000,500,4950,10,1,46563612,3045,176.76,0.84,12,0.18,37.00,7762.00,9560,20230810,-31.59,6530,20240408,0.15,7760,-15.72,20240111,6530,0.15,20240408,9560,-31.59,20230810,6530,0.15,20240408,1.59,N,060150,500,232 억,,1932085,N,N,23,N,00,N
20240408,130507,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6530,-160,5,-2.39,485516350,73842,119.38,6680,6680,6530,8690,4690,6690,6575.07,4.15,0,-13947,6730,6710,6680,6660,6630,6720,6670,233,2000,500,4950,10,1,46563612,3041,176.49,0.84,12,0.16,37.00,7762.00,9560,20230810,-31.69,6530,20240408,0.00,7760,-15.85,20240111,6530,0.00,20240408,9560,-31.69,20230810,6530,0.00,20240408,1.59,N,060150,500,232 억,,1932085,N,N,23,N,00,N
20240408,120509,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6550,-140,5,-2.09,432830370,65785,106.35,6680,6680,6540,8690,4690,6690,6579.47,4.15,0,-13608,6730,6710,6680,6660,6630,6720,6670,233,2000,500,4950,10,1,46563612,3050,177.03,0.84,12,0.14,37.00,7762.00,9560,20230810,-31.49,6540,20240408,0.15,7760,-15.59,20240111,6540,0.15,20240408,9560,-31.49,20230810,6540,0.15,20240408,1.59,N,060150,500,232 억,,1932085,N,N,23,N,00,N
20240408,110510,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6550,-140,5,-2.09,347441560,52740,85.26,6680,6680,6550,8690,4690,6690,6587.82,4.15,0,-11978,6730,6710,6680,6660,6630,6720,6670,233,2000,500,4950,10,1,46563612,3050,177.03,0.84,12,0.11,37.00,7762.00,9560,20230810,-31.49,6550,20240408,0.00,7760,-15.59,20240111,6550,0.00,20240408,9560,-31.49,20230810,6550,0.00,20240408,1.59,N,060150,500,232 억,,1932085,N,N,23,N,00,N
20240408,100504,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6580,-110,5,-1.64,263779100,39987,64.65,6680,6680,6560,8690,4690,6690,6596.62,4.15,0,-7572,6730,6710,6680,6660,6630,6720,6670,233,2000,500,4950,10,1,46563612,3064,177.84,0.85,12,0.09,37.00,7762.00,9560,20230810,-31.17,6560,20240408,0.30,7760,-15.21,20240111,6560,0.30,20240408,9560,-31.17,20230810,6560,0.30,20240408,1.59,N,060150,500,232 억,,1932085,N,N,23,N,00,N
20240408,090508,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,6590,-100,5,-1.49,145609280,22021,35.60,6680,6680,6590,8690,4690,6690,6612.29,4.15,0,-3224,6730,6710,6680,6660,6630,6720,6670,233,2000,500,4950,10,1,46563612,3069,178.11,0.85,12,0.05,37.00,7762.00,9560,20230810,-31.07,6590,20240408,0.00,7760,-15.08,20240111,6590,0.00,20240408,9560,-31.07,20230810,6590,0.00,20240408,1.59,N,060150,500,232 억,,1932085,N,N,23,N,00,N
20240405,160509,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6690,-20,5,-0.30,410813080,61621,117.00,6670,6700,6650,8720,4700,6710,6666.77,4.15,0,-4227,6783,6746,6723,6686,6663,6735,6675,233,2010,500,4960,10,1,46563612,3115,180.81,0.86,12,0.13,37.00,7762.00,9560,20230810,-30.02,6650,20240405,0.60,7760,-13.79,20240111,6650,0.60,20240405,9560,-30.02,20230810,6650,0.60,20240405,1.59,N,060150,500,232 억,,1932902,N,N,23,N,00,N
20240405,150505,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6680,-30,5,-0.45,393018940,58960,111.95,6670,6700,6650,8720,4700,6710,6665.86,4.15,0,-3039,6783,6746,6723,6686,6663,6735,6675,233,2010,500,4960,10,1,46563612,3110,180.54,0.86,12,0.13,37.00,7762.00,9560,20230810,-30.13,6650,20240405,0.45,7760,-13.92,20240111,6650,0.45,20240405,9560,-30.13,20230810,6650,0.45,20240405,1.59,N,060150,500,232 억,,1932902,N,N,15,N,00,N
20240405,140503,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6660,-50,5,-0.75,363039140,54463,103.41,6670,6700,6650,8720,4700,6710,6665.79,4.15,0,-3728,6783,6746,6723,6686,6663,6735,6675,233,2010,500,4960,10,1,46563612,3101,180.00,0.86,12,0.12,37.00,7762.00,9560,20230810,-30.33,6650,20240405,0.15,7760,-14.18,20240111,6650,0.15,20240405,9560,-30.33,20230810,6650,0.15,20240405,1.59,N,060150,500,232 억,,1932902,N,N,15,N,00,N
20240405,130504,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6670,-40,5,-0.60,297652350,44653,84.78,6670,6700,6650,8720,4700,6710,6665.90,4.15,0,-4437,6783,6746,6723,6686,6663,6735,6675,233,2010,500,4960,10,1,46563612,3106,180.27,0.86,12,0.10,37.00,7762.00,9560,20230810,-30.23,6650,20240405,0.30,7760,-14.05,20240111,6650,0.30,20240405,9560,-30.23,20230810,6650,0.30,20240405,1.59,N,060150,500,232 억,,1932902,N,N,15,N,00,N
20240405,120505,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6660,-50,5,-0.75,264771750,39727,75.43,6670,6700,6650,8720,4700,6710,6664.78,4.15,0,-5002,6783,6746,6723,6686,6663,6735,6675,233,2010,500,4960,10,1,46563612,3101,180.00,0.86,12,0.09,37.00,7762.00,9560,20230810,-30.33,6650,20240405,0.15,7760,-14.18,20240111,6650,0.15,20240405,9560,-30.33,20230810,6650,0.15,20240405,1.59,N,060150,500,232 억,,1932902,N,N,15,N,00,N
20240405,110508,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6660,-50,5,-0.75,215260440,32295,61.32,6670,6700,6650,8720,4700,6710,6665.44,4.15,0,-4915,6783,6746,6723,6686,6663,6735,6675,233,2010,500,4960,10,1,46563612,3101,180.00,0.86,12,0.07,37.00,7762.00,9560,20230810,-30.33,6650,20240405,0.15,7760,-14.18,20240111,6650,0.15,20240405,9560,-30.33,20230810,6650,0.15,20240405,1.59,N,060150,500,232 억,,1932902,N,N,15,N,00,N
20240405,100428,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6680,-30,5,-0.45,128603950,19289,36.62,6670,6700,6650,8720,4700,6710,6667.22,4.15,0,-1284,6783,6746,6723,6686,6663,6735,6675,233,2010,500,4960,10,1,46563612,3110,180.54,0.86,12,0.04,37.00,7762.00,9560,20230810,-30.13,6650,20240405,0.45,7760,-13.92,20240111,6650,0.45,20240405,9560,-30.13,20230810,6650,0.45,20240405,1.59,N,060150,500,232 억,,1932902,N,N,15,N,00,N
20240405,090501,55,30.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,40,N,6680,-30,5,-0.45,29001690,4348,8.26,6670,6700,6660,8720,4700,6710,6670.12,4.15,0,-424,6783,6746,6723,6686,6663,6735,6675,233,2010,500,4960,10,1,46563612,3110,180.54,0.86,12,0.01,37.00,7762.00,9560,20230810,-30.13,6660,20240405,0.30,7760,-13.92,20240111,6660,0.30,20240405,9560,-30.13,20230810,6660,0.30,20240405,1.59,N,060150,500,232 억,,1932902,N,N,15,N,00,N
20240404,160500,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6710,-30,5,-0.45,350149860,52153,79.44,6760,6760,6700,8760,4720,6740,6713.90,4.16,0,-6991,6833,6786,6743,6696,6653,6765,6675,233,2020,500,4980,10,1,46563612,3124,181.35,0.86,12,0.11,37.00,7762.00,9560,20230810,-29.81,6660,20240307,0.75,7760,-13.53,20240111,6660,0.75,20240307,9560,-29.81,20230810,6660,0.75,20240307,1.58,N,060150,500,232 억,,1939155,N,N,15,N,00,N
20240404,150459,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6720,-20,5,-0.30,329195960,49031,74.69,6760,6760,6700,8760,4720,6740,6714.04,4.16,0,-7353,6833,6786,6743,6696,6653,6765,6675,233,2020,500,4980,10,1,46563612,3129,181.62,0.87,12,0.11,37.00,7762.00,9560,20230810,-29.71,6660,20240307,0.90,7760,-13.40,20240111,6660,0.90,20240307,9560,-29.71,20230810,6660,0.90,20240307,1.58,N,060150,500,232 억,,1939155,N,N,71,N,00,N
20240404,140459,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6710,-30,5,-0.45,284443510,42363,64.53,6760,6760,6700,8760,4720,6740,6714.43,4.16,0,-7910,6833,6786,6743,6696,6653,6765,6675,233,2020,500,4980,10,1,46563612,3124,181.35,0.86,12,0.09,37.00,7762.00,9560,20230810,-29.81,6660,20240307,0.75,7760,-13.53,20240111,6660,0.75,20240307,9560,-29.81,20230810,6660,0.75,20240307,1.58,N,060150,500,232 억,,1939155,N,N,71,N,00,N
20240404,130456,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6710,-30,5,-0.45,231873260,34528,52.60,6760,6760,6700,8760,4720,6740,6715.51,4.16,0,-6580,6833,6786,6743,6696,6653,6765,6675,233,2020,500,4980,10,1,46563612,3124,181.35,0.86,12,0.07,37.00,7762.00,9560,20230810,-29.81,6660,20240307,0.75,7760,-13.53,20240111,6660,0.75,20240307,9560,-29.81,20230810,6660,0.75,20240307,1.58,N,060150,500,232 억,,1939155,N,N,71,N,00,N
20240404,120457,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6740,0,3,0.00,193696310,28844,43.94,6760,6760,6700,8760,4720,6740,6715.31,4.16,0,-6576,6833,6786,6743,6696,6653,6765,6675,233,2020,500,4980,10,1,46563612,3138,182.16,0.87,12,0.06,37.00,7762.00,9560,20230810,-29.50,6660,20240307,1.20,7760,-13.14,20240111,6660,1.20,20240307,9560,-29.50,20230810,6660,1.20,20240307,1.58,N,060150,500,232 억,,1939155,N,N,71,N,00,N
20240404,110458,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6710,-30,5,-0.45,107677910,16024,24.41,6760,6760,6700,8760,4720,6740,6719.79,4.16,0,-2941,6833,6786,6743,6696,6653,6765,6675,233,2020,500,4980,10,1,46563612,3124,181.35,0.86,12,0.03,37.00,7762.00,9560,20230810,-29.81,6660,20240307,0.75,7760,-13.53,20240111,6660,0.75,20240307,9560,-29.81,20230810,6660,0.75,20240307,1.58,N,060150,500,232 억,,1939155,N,N,71,N,00,N
20240404,100458,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6720,-20,5,-0.30,54248980,8060,12.28,6760,6760,6720,8760,4720,6740,6730.64,4.16,0,-1344,6833,6786,6743,6696,6653,6765,6675,233,2020,500,4980,10,1,46563612,3129,181.62,0.87,12,0.02,37.00,7762.00,9560,20230810,-29.71,6660,20240307,0.90,7760,-13.40,20240111,6660,0.90,20240307,9560,-29.71,20230810,6660,0.90,20240307,1.58,N,060150,500,232 억,,1939155,N,N,71,N,00,N
20240404,090458,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6760,20,2,0.30,8732930,1294,1.97,6760,6760,6720,8760,4720,6740,6748.79,4.16,0,-427,6833,6786,6743,6696,6653,6765,6675,233,2020,500,4980,10,1,46563612,3148,182.70,0.87,12,0.00,37.00,7762.00,9560,20230810,-29.29,6660,20240307,1.50,7760,-12.89,20240111,6660,1.50,20240307,9560,-29.29,20230810,6660,1.50,20240307,1.58,N,060150,500,232 억,,1939155,N,N,71,N,00,N
20240403,160459,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6740,-50,5,-0.74,440056910,65360,76.83,6790,6790,6700,8820,4760,6790,6732.81,4.18,0,3954,6976,6882,6826,6732,6676,6855,6705,233,2030,500,5020,10,1,46563612,3138,182.16,0.87,12,0.14,37.00,7762.00,9560,20230810,-29.50,6660,20240307,1.20,7760,-13.14,20240111,6660,1.20,20240307,9560,-29.50,20230810,6660,1.20,20240307,1.58,N,060150,500,232 억,,1944975,N,N,71,N,00,N
20240403,150456,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6740,-50,5,-0.74,416743690,61899,72.76,6790,6790,6700,8820,4760,6790,6732.64,4.18,0,3822,6976,6882,6826,6732,6676,6855,6705,233,2030,500,5020,10,1,46563612,3138,182.16,0.87,12,0.13,37.00,7762.00,9560,20230810,-29.50,6660,20240307,1.20,7760,-13.14,20240111,6660,1.20,20240307,9560,-29.50,20230810,6660,1.20,20240307,1.58,N,060150,500,232 억,,1944975,N,N,0,N,00,N
20240403,140453,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6760,-30,5,-0.44,392065240,58241,68.46,6790,6790,6700,8820,4760,6790,6731.77,4.18,0,2759,6976,6882,6826,6732,6676,6855,6705,233,2030,500,5020,10,1,46563612,3148,182.70,0.87,12,0.13,37.00,7762.00,9560,20230810,-29.29,6660,20240307,1.50,7760,-12.89,20240111,6660,1.50,20240307,9560,-29.29,20230810,6660,1.50,20240307,1.58,N,060150,500,232 억,,1944975,N,N,0,N,00,N
20240403,130454,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6770,-20,5,-0.29,375616400,55808,65.60,6790,6790,6700,8820,4760,6790,6730.51,4.18,0,1991,6976,6882,6826,6732,6676,6855,6705,233,2030,500,5020,10,1,46563612,3152,182.97,0.87,12,0.12,37.00,7762.00,9560,20230810,-29.18,6660,20240307,1.65,7760,-12.76,20240111,6660,1.65,20240307,9560,-29.18,20230810,6660,1.65,20240307,1.58,N,060150,500,232 억,,1944975,N,N,0,N,00,N
20240403,120454,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6730,-60,5,-0.88,349447590,51935,61.05,6790,6790,6700,8820,4760,6790,6728.56,4.18,0,1792,6976,6882,6826,6732,6676,6855,6705,233,2030,500,5020,10,1,46563612,3134,181.89,0.87,12,0.11,37.00,7762.00,9560,20230810,-29.60,6660,20240307,1.05,7760,-13.27,20240111,6660,1.05,20240307,9560,-29.60,20230810,6660,1.05,20240307,1.58,N,060150,500,232 억,,1944975,N,N,0,N,00,N
20240403,110453,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6720,-70,5,-1.03,247051410,36684,43.12,6790,6790,6710,8820,4760,6790,6734.58,4.18,0,1053,6976,6882,6826,6732,6676,6855,6705,233,2030,500,5020,10,1,46563612,3129,181.62,0.87,12,0.08,37.00,7762.00,9560,20230810,-29.71,6660,20240307,0.90,7760,-13.40,20240111,6660,0.90,20240307,9560,-29.71,20230810,6660,0.90,20240307,1.58,N,060150,500,232 억,,1944975,N,N,0,N,00,N
20240403,100455,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6730,-60,5,-0.88,150628830,22340,26.26,6790,6790,6720,8820,4760,6790,6742.56,4.18,0,310,6976,6882,6826,6732,6676,6855,6705,233,2030,500,5020,10,1,46563612,3134,181.89,0.87,12,0.05,37.00,7762.00,9560,20230810,-29.60,6660,20240307,1.05,7760,-13.27,20240111,6660,1.05,20240307,9560,-29.60,20230810,6660,1.05,20240307,1.58,N,060150,500,232 억,,1944975,N,N,0,N,00,N
20240403,090456,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6730,-60,5,-0.88,44404290,6575,7.73,6790,6790,6730,8820,4760,6790,6753.50,4.18,0,-1688,6976,6882,6826,6732,6676,6855,6705,233,2030,500,5020,10,1,46563612,3134,181.89,0.87,12,0.01,37.00,7762.00,9560,20230810,-29.60,6660,20240307,1.05,7760,-13.27,20240111,6660,1.05,20240307,9560,-29.60,20230810,6660,1.05,20240307,1.58,N,060150,500,232 억,,1944975,N,N,0,N,00,N
20240402,160446,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6790,-100,5,-1.45,577925930,84963,105.11,6890,6920,6770,8950,4830,6890,6802.09,4.23,0,-22530,6976,6932,6846,6802,6716,6955,6825,233,2060,500,5090,10,1,46563612,3162,183.51,0.87,12,0.18,37.00,7762.00,9560,20230810,-28.97,6660,20240307,1.95,7760,-12.50,20240111,6660,1.95,20240307,9560,-28.97,20230810,6660,1.95,20240307,1.60,N,060150,500,232 억,,1968046,N,N,0,N,00,N
20240402,150453,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6800,-90,5,-1.31,564476900,82984,102.66,6890,6920,6770,8950,4830,6890,6802.24,4.23,0,-22535,6976,6932,6846,6802,6716,6955,6825,233,2060,500,5090,10,1,46563612,3166,183.78,0.88,12,0.18,37.00,7762.00,9560,20230810,-28.87,6660,20240307,2.10,7760,-12.37,20240111,6660,2.10,20240307,9560,-28.87,20230810,6660,2.10,20240307,1.60,N,060150,500,232 억,,1968046,N,N,0,N,00,N
20240402,140455,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,-80,5,-1.16,466832520,68607,84.87,6890,6920,6770,8950,4830,6890,6804.44,4.23,0,-19476,6976,6932,6846,6802,6716,6955,6825,233,2060,500,5090,10,1,46563612,3171,184.05,0.88,12,0.15,37.00,7762.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.60,N,060150,500,232 억,,1968046,N,N,0,N,00,N
20240402,130447,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6820,-70,5,-1.02,409207790,60137,74.40,6890,6920,6770,8950,4830,6890,6804.59,4.23,0,-16179,6976,6932,6846,6802,6716,6955,6825,233,2060,500,5090,10,1,46563612,3176,184.32,0.88,12,0.13,37.00,7762.00,9560,20230810,-28.66,6660,20240307,2.40,7760,-12.11,20240111,6660,2.40,20240307,9560,-28.66,20230810,6660,2.40,20240307,1.60,N,060150,500,232 억,,1968046,N,N,0,N,00,N
20240402,120447,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6790,-100,5,-1.45,345593300,50795,62.84,6890,6920,6770,8950,4830,6890,6803.68,4.23,0,-15600,6976,6932,6846,6802,6716,6955,6825,233,2060,500,5090,10,1,46563612,3162,183.51,0.87,12,0.11,37.00,7762.00,9560,20230810,-28.97,6660,20240307,1.95,7760,-12.50,20240111,6660,1.95,20240307,9560,-28.97,20230810,6660,1.95,20240307,1.60,N,060150,500,232 억,,1968046,N,N,0,N,00,N
20240402,110448,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6780,-110,5,-1.60,271501990,39883,49.34,6890,6920,6770,8950,4830,6890,6807.46,4.23,0,-14830,6976,6932,6846,6802,6716,6955,6825,233,2060,500,5090,10,1,46563612,3157,183.24,0.87,12,0.09,37.00,7762.00,9560,20230810,-29.08,6660,20240307,1.80,7760,-12.63,20240111,6660,1.80,20240307,9560,-29.08,20230810,6660,1.80,20240307,1.60,N,060150,500,232 억,,1968046,N,N,0,N,00,N
20240402,100449,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6800,-90,5,-1.31,179951330,26388,32.64,6890,6920,6780,8950,4830,6890,6819.43,4.23,0,-8718,6976,6932,6846,6802,6716,6955,6825,233,2060,500,5090,10,1,46563612,3166,183.78,0.88,12,0.06,37.00,7762.00,9560,20230810,-28.87,6660,20240307,2.10,7760,-12.37,20240111,6660,2.10,20240307,9560,-28.87,20230810,6660,2.10,20240307,1.60,N,060150,500,232 억,,1968046,N,N,0,N,00,N
20240402,090448,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6900,10,2,0.15,8808690,1278,1.58,6890,6910,6850,8950,4830,6890,6892.56,4.23,0,-192,6976,6932,6846,6802,6716,6955,6825,233,2060,500,5090,10,1,46563612,3213,186.49,0.89,12,0.00,37.00,7762.00,9560,20230810,-27.82,6660,20240307,3.60,7760,-11.08,20240111,6660,3.60,20240307,9560,-27.82,20230810,6660,3.60,20240307,1.60,N,060150,500,232 억,,1968046,N,N,0,N,00,N
20240401,160446,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,40,2,0.58,551884220,80746,141.05,6850,6890,6760,8900,4800,6850,6834.35,4.23,0,34218,6896,6872,6836,6812,6776,6885,6825,233,2050,500,5060,10,1,46563612,3208,186.22,0.89,12,0.17,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.60,N,060150,500,232 억,,1970914,N,N,0,N,00,N
20240401,150448,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,30,2,0.44,525522210,76919,134.37,6850,6890,6760,8900,4800,6850,6832.15,4.23,0,33389,6896,6872,6836,6812,6776,6885,6825,233,2050,500,5060,10,1,46563612,3204,185.95,0.89,12,0.17,37.00,7762.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.60,N,060150,500,232 억,,1970914,N,N,0,N,00,N
20240401,140445,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6890,40,2,0.58,469400710,68757,120.11,6850,6890,6760,8900,4800,6850,6826.95,4.23,0,30196,6896,6872,6836,6812,6776,6885,6825,233,2050,500,5060,10,1,46563612,3208,186.22,0.89,12,0.15,37.00,7762.00,9560,20230810,-27.93,6660,20240307,3.45,7760,-11.21,20240111,6660,3.45,20240307,9560,-27.93,20230810,6660,3.45,20240307,1.60,N,060150,500,232 억,,1970914,N,N,0,N,00,N
20240401,130445,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6830,-20,5,-0.29,389590790,57137,99.81,6850,6880,6760,8900,4800,6850,6818.54,4.23,0,21552,6896,6872,6836,6812,6776,6885,6825,233,2050,500,5060,10,1,46563612,3180,184.59,0.88,12,0.12,37.00,7762.00,9560,20230810,-28.56,6660,20240307,2.55,7760,-11.98,20240111,6660,2.55,20240307,9560,-28.56,20230810,6660,2.55,20240307,1.60,N,060150,500,232 억,,1970914,N,N,0,N,00,N
20240401,120449,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6880,30,2,0.44,288099400,42313,73.92,6850,6880,6760,8900,4800,6850,6808.77,4.23,0,14355,6896,6872,6836,6812,6776,6885,6825,233,2050,500,5060,10,1,46563612,3204,185.95,0.89,12,0.09,37.00,7762.00,9560,20230810,-28.03,6660,20240307,3.30,7760,-11.34,20240111,6660,3.30,20240307,9560,-28.03,20230810,6660,3.30,20240307,1.60,N,060150,500,232 억,,1970914,N,N,0,N,00,N
20240401,110446,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6870,20,2,0.29,263358800,38711,67.62,6850,6870,6760,8900,4800,6850,6803.20,4.23,0,12751,6896,6872,6836,6812,6776,6885,6825,233,2050,500,5060,10,1,46563612,3199,185.68,0.89,12,0.08,37.00,7762.00,9560,20230810,-28.14,6660,20240307,3.15,7760,-11.47,20240111,6660,3.15,20240307,9560,-28.14,20230810,6660,3.15,20240307,1.60,N,060150,500,232 억,,1970914,N,N,0,N,00,N
20240401,100443,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6810,-40,5,-0.58,188057810,27671,48.34,6850,6850,6760,8900,4800,6850,6796.21,4.23,0,10166,6896,6872,6836,6812,6776,6885,6825,233,2050,500,5060,10,1,46563612,3171,184.05,0.88,12,0.06,37.00,7762.00,9560,20230810,-28.77,6660,20240307,2.25,7760,-12.24,20240111,6660,2.25,20240307,9560,-28.77,20230810,6660,2.25,20240307,1.60,N,060150,500,232 억,,1970914,N,N,0,N,00,N
20240401,090445,55,30.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6840,-10,5,-0.15,8650050,1267,2.21,6850,6850,6800,8900,4800,6850,6827.19,4.23,0,105,6896,6872,6836,6812,6776,6885,6825,233,2050,500,5060,10,1,46563612,3185,184.86,0.88,12,0.00,37.00,7762.00,9560,20230810,-28.45,6660,20240307,2.70,7760,-11.86,20240111,6660,2.70,20240307,9560,-28.45,20230810,6660,2.70,20240307,1.60,N,060150,500,232 억,,1970914,N,N,0,N,00,N