KissMeData/084650/price/prices-20240401.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	20	2	0.73	1049471820	379910	155.82	2745	2785	2735	3555	1915	2735	2762.48	3.74	-23672	2791	2762	2736	2707	2681	2777	2722	372	820	500	1960	5	1	74239990	2045	-43.73	0.90	12	0.51	-63.00	3068.00	6500	20230823	-57.62	2510	20240416	9.76	4265	-35.40	20240103	2510	9.76	20240416	10670	-74.18	20230803	2510	9.76	20240416	7.62	N	084650	500	371 억	2776884	N	N	133	N	N
3	20240430	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	10	2	0.37	992560100	359237	147.34	2745	2785	2735	3555	1915	2735	2762.97	3.74	-26642	2791	2762	2736	2707	2681	2777	2722	372	820	500	1960	5	1	74239990	2038	-43.57	0.89	12	0.48	-63.00	3068.00	6500	20230823	-57.77	2510	20240416	9.36	4265	-35.64	20240103	2510	9.36	20240416	10670	-74.27	20230803	2510	9.36	20240416	7.62	N	084650	500	371 억	2776884	N	N	613	N	N
4	20240430	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	25	2	0.91	886193870	320547	131.48	2745	2785	2735	3555	1915	2735	2764.63	3.74	-37894	2791	2762	2736	2707	2681	2777	2722	372	820	500	1960	5	1	74239990	2049	-43.81	0.90	12	0.43	-63.00	3068.00	6500	20230823	-57.54	2510	20240416	9.96	4265	-35.29	20240103	2510	9.96	20240416	10670	-74.13	20230803	2510	9.96	20240416	7.62	N	084650	500	371 억	2776884	N	N	613	N	N
5	20240430	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	25	2	0.91	741845475	268265	110.03	2745	2785	2735	3555	1915	2735	2765.35	3.74	-17678	2791	2762	2736	2707	2681	2777	2722	372	820	500	1960	5	1	74239990	2049	-43.81	0.90	12	0.36	-63.00	3068.00	6500	20230823	-57.54	2510	20240416	9.96	4265	-35.29	20240103	2510	9.96	20240416	10670	-74.13	20230803	2510	9.96	20240416	7.62	N	084650	500	371 억	2776884	N	N	613	N	N
6	20240430	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	25	2	0.91	689767365	249426	102.30	2745	2785	2735	3555	1915	2735	2765.42	3.74	-23441	2791	2762	2736	2707	2681	2777	2722	372	820	500	1960	5	1	74239990	2049	-43.81	0.90	12	0.34	-63.00	3068.00	6500	20230823	-57.54	2510	20240416	9.96	4265	-35.29	20240103	2510	9.96	20240416	10670	-74.13	20230803	2510	9.96	20240416	7.62	N	084650	500	371 억	2776884	N	N	613	N	N
7	20240430	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	30	2	1.10	583805375	210973	86.53	2745	2785	2735	3555	1915	2735	2767.20	3.74	-30616	2791	2762	2736	2707	2681	2777	2722	372	820	500	1960	5	1	74239990	2053	-43.89	0.90	12	0.28	-63.00	3068.00	6500	20230823	-57.46	2510	20240416	10.16	4265	-35.17	20240103	2510	10.16	20240416	10670	-74.09	20230803	2510	10.16	20240416	7.62	N	084650	500	371 억	2776884	N	N	613	N	N
8	20240430	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	40	2	1.46	282061305	102123	41.89	2745	2785	2735	3555	1915	2735	2761.98	3.74	33550	2791	2762	2736	2707	2681	2777	2722	372	820	500	1960	5	1	74239990	2060	-44.05	0.90	12	0.14	-63.00	3068.00	6500	20230823	-57.31	2510	20240416	10.56	4265	-34.94	20240103	2510	10.56	20240416	10670	-73.99	20230803	2510	10.56	20240416	7.62	N	084650	500	371 억	2776884	N	N	613	N	N
9	20240430	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	10	2	0.37	21930215	7993	3.28	2745	2750	2735	3555	1915	2735	2743.68	3.74	-96	2791	2762	2736	2707	2681	2777	2722	372	820	500	1960	5	1	74239990	2038	-43.57	0.89	12	0.01	-63.00	3068.00	6500	20230823	-57.77	2510	20240416	9.36	4265	-35.64	20240103	2510	9.36	20240416	10670	-74.27	20230803	2510	9.36	20240416	7.62	N	084650	500	371 억	2776884	N	N	613	N	N
10	20240429	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	20	2	0.74	655010025	239408	63.49	2715	2765	2710	3525	1905	2715	2735.97	3.62	91569	2768	2741	2723	2696	2678	2732	2687	372	810	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.32	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.61	N	084650	500	371 억	2685393	N	N	613	N	N
11	20240429	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	20	2	0.74	575981995	210512	55.83	2715	2765	2710	3525	1905	2715	2736.11	3.62	83865	2768	2741	2723	2696	2678	2732	2687	372	810	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.28	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.61	N	084650	500	371 억	2685393	N	N	27	N	N
12	20240429	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	20	2	0.74	449138610	164053	43.51	2715	2765	2710	3525	1905	2715	2737.78	3.62	63697	2768	2741	2723	2696	2678	2732	2687	372	810	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.22	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.61	N	084650	500	371 억	2685393	N	N	27	N	N
13	20240429	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	20	2	0.74	400754955	146355	38.81	2715	2765	2710	3525	1905	2715	2738.26	3.62	57411	2768	2741	2723	2696	2678	2732	2687	372	810	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.20	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.61	N	084650	500	371 억	2685393	N	N	27	N	N
14	20240429	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	15	2	0.55	341046330	124501	33.02	2715	2765	2710	3525	1905	2715	2739.33	3.62	46437	2768	2741	2723	2696	2678	2732	2687	372	810	500	1950	5	1	74239990	2027	-43.33	0.89	12	0.17	-63.00	3068.00	6500	20230823	-58.00	2510	20240416	8.76	4265	-35.99	20240103	2510	8.76	20240416	10670	-74.41	20230803	2510	8.76	20240416	7.61	N	084650	500	371 억	2685393	N	N	27	N	N
15	20240429	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	25	2	0.92	275957300	100654	26.69	2715	2765	2710	3525	1905	2715	2741.67	3.62	42199	2768	2741	2723	2696	2678	2732	2687	372	810	500	1950	5	1	74239990	2034	-43.49	0.89	12	0.14	-63.00	3068.00	6500	20230823	-57.85	2510	20240416	9.16	4265	-35.76	20240103	2510	9.16	20240416	10670	-74.32	20230803	2510	9.16	20240416	7.61	N	084650	500	371 억	2685393	N	N	27	N	N
16	20240429	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	20	2	0.74	200098660	72901	19.33	2715	2765	2710	3525	1905	2715	2744.85	3.62	34239	2768	2741	2723	2696	2678	2732	2687	372	810	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.10	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.61	N	084650	500	371 억	2685393	N	N	27	N	N
17	20240429	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	25	2	0.92	15659375	5732	1.52	2715	2740	2710	3525	1905	2715	2732.26	3.62	4390	2768	2741	2723	2696	2678	2732	2687	372	810	500	1950	5	1	74239990	2034	-43.49	0.89	12	0.01	-63.00	3068.00	6500	20230823	-57.85	2510	20240416	9.16	4265	-35.76	20240103	2510	9.16	20240416	10670	-74.32	20230803	2510	9.16	20240416	7.61	N	084650	500	371 억	2685393	N	N	27	N	N
18	20240426	160715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	-25	5	-0.91	1004150970	368869	124.16	2740	2750	2705	3560	1920	2740	2722.28	3.65	-26393	2766	2752	2736	2722	2706	2760	2730	372	820	500	1970	5	1	74239990	2016	-43.10	0.88	12	0.50	-63.00	3068.00	6500	20230823	-58.23	2510	20240416	8.17	4265	-36.34	20240103	2510	8.17	20240416	10670	-74.55	20230803	2510	8.17	20240416	7.66	N	084650	500	371 억	2711788	N	N	27	N	N
19	20240426	150716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	-15	5	-0.55	928745035	341152	114.83	2740	2750	2705	3560	1920	2740	2722.38	3.65	-27525	2766	2752	2736	2722	2706	2760	2730	372	820	500	1970	5	1	74239990	2023	-43.25	0.89	12	0.46	-63.00	3068.00	6500	20230823	-58.08	2510	20240416	8.57	4265	-36.11	20240103	2510	8.57	20240416	10670	-74.46	20230803	2510	8.57	20240416	7.66	N	084650	500	371 억	2711788	N	N	168	N	N
20	20240426	140713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	-30	5	-1.09	788352970	289585	97.47	2740	2750	2705	3560	1920	2740	2722.35	3.65	-43777	2766	2752	2736	2722	2706	2760	2730	372	820	500	1970	5	1	74239990	2012	-43.02	0.88	12	0.39	-63.00	3068.00	6500	20230823	-58.31	2510	20240416	7.97	4265	-36.46	20240103	2510	7.97	20240416	10670	-74.60	20230803	2510	7.97	20240416	7.66	N	084650	500	371 억	2711788	N	N	168	N	N
21	20240426	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	-30	5	-1.09	712673785	261655	88.07	2740	2750	2710	3560	1920	2740	2723.72	3.65	-42443	2766	2752	2736	2722	2706	2760	2730	372	820	500	1970	5	1	74239990	2012	-43.02	0.88	12	0.35	-63.00	3068.00	6500	20230823	-58.31	2510	20240416	7.97	4265	-36.46	20240103	2510	7.97	20240416	10670	-74.60	20230803	2510	7.97	20240416	7.66	N	084650	500	371 억	2711788	N	N	168	N	N
22	20240426	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	-15	5	-0.55	627096930	230139	77.46	2740	2750	2710	3560	1920	2740	2724.86	3.65	-40018	2766	2752	2736	2722	2706	2760	2730	372	820	500	1970	5	1	74239990	2023	-43.25	0.89	12	0.31	-63.00	3068.00	6500	20230823	-58.08	2510	20240416	8.57	4265	-36.11	20240103	2510	8.57	20240416	10670	-74.46	20230803	2510	8.57	20240416	7.66	N	084650	500	371 억	2711788	N	N	168	N	N
23	20240426	110714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	-30	5	-1.09	539063955	197805	66.58	2740	2750	2710	3560	1920	2740	2725.23	3.65	-28063	2766	2752	2736	2722	2706	2760	2730	372	820	500	1970	5	1	74239990	2012	-43.02	0.88	12	0.27	-63.00	3068.00	6500	20230823	-58.31	2510	20240416	7.97	4265	-36.46	20240103	2510	7.97	20240416	10670	-74.60	20230803	2510	7.97	20240416	7.66	N	084650	500	371 억	2711788	N	N	168	N	N
24	20240426	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	0	3	0.00	170976360	62551	21.05	2740	2750	2720	3560	1920	2740	2733.39	3.65	-12823	2766	2752	2736	2722	2706	2760	2730	372	820	500	1970	5	1	74239990	2034	-43.49	0.89	12	0.08	-63.00	3068.00	6500	20230823	-57.85	2510	20240416	9.16	4265	-35.76	20240103	2510	9.16	20240416	10670	-74.32	20230803	2510	9.16	20240416	7.66	N	084650	500	371 억	2711788	N	N	168	N	N
25	20240426	090717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	-5	5	-0.18	14496210	5290	1.78	2740	2750	2735	3560	1920	2740	2740.30	3.65	-3149	2766	2752	2736	2722	2706	2760	2730	372	820	500	1970	5	1	74239990	2030	-43.41	0.89	12	0.01	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.66	N	084650	500	371 억	2711788	N	N	168	N	N
26	20240425	160709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	0	3	0.00	808232635	295457	90.87	2725	2750	2720	3560	1920	2740	2735.53	3.62	21587	2773	2756	2738	2721	2703	2765	2730	372	820	500	1970	5	1	74239990	2034	-43.49	0.89	12	0.40	-63.00	3068.00	6500	20230823	-57.85	2510	20240416	9.16	4265	-35.76	20240103	2510	9.16	20240416	10670	-74.32	20230803	2510	9.16	20240416	7.68	N	084650	500	371 억	2690202	N	N	168	N	N
27	20240425	150714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	-15	5	-0.55	759772855	277727	85.42	2725	2750	2720	3560	1920	2740	2735.68	3.62	17011	2773	2756	2738	2721	2703	2765	2730	372	820	500	1970	5	1	74239990	2023	-43.25	0.89	12	0.37	-63.00	3068.00	6500	20230823	-58.08	2510	20240416	8.57	4265	-36.11	20240103	2510	8.57	20240416	10670	-74.46	20230803	2510	8.57	20240416	7.68	N	084650	500	371 억	2690202	N	N	846	N	N
28	20240425	140711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	5	2	0.18	580868290	212260	65.28	2725	2750	2720	3560	1920	2740	2736.59	3.62	-10705	2773	2756	2738	2721	2703	2765	2730	372	820	500	1970	5	1	74239990	2038	-43.57	0.89	12	0.29	-63.00	3068.00	6500	20230823	-57.77	2510	20240416	9.36	4265	-35.64	20240103	2510	9.36	20240416	10670	-74.27	20230803	2510	9.36	20240416	7.68	N	084650	500	371 억	2690202	N	N	846	N	N
29	20240425	130713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	5	2	0.18	522070080	190839	58.70	2725	2750	2720	3560	1920	2740	2735.66	3.62	-10681	2773	2756	2738	2721	2703	2765	2730	372	820	500	1970	5	1	74239990	2038	-43.57	0.89	12	0.26	-63.00	3068.00	6500	20230823	-57.77	2510	20240416	9.36	4265	-35.64	20240103	2510	9.36	20240416	10670	-74.27	20230803	2510	9.36	20240416	7.68	N	084650	500	371 억	2690202	N	N	846	N	N
30	20240425	120709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	0	3	0.00	484091025	176982	54.43	2725	2750	2720	3560	1920	2740	2735.25	3.62	-10645	2773	2756	2738	2721	2703	2765	2730	372	820	500	1970	5	1	74239990	2034	-43.49	0.89	12	0.24	-63.00	3068.00	6500	20230823	-57.85	2510	20240416	9.16	4265	-35.76	20240103	2510	9.16	20240416	10670	-74.32	20230803	2510	9.16	20240416	7.68	N	084650	500	371 억	2690202	N	N	846	N	N
31	20240425	110712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	5	2	0.18	389416170	142435	43.81	2725	2750	2720	3560	1920	2740	2733.99	3.62	-10619	2773	2756	2738	2721	2703	2765	2730	372	820	500	1970	5	1	74239990	2038	-43.57	0.89	12	0.19	-63.00	3068.00	6500	20230823	-57.77	2510	20240416	9.36	4265	-35.64	20240103	2510	9.36	20240416	10670	-74.27	20230803	2510	9.36	20240416	7.68	N	084650	500	371 억	2690202	N	N	846	N	N
32	20240425	100711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	5	2	0.18	210491070	77102	23.71	2725	2750	2720	3560	1920	2740	2730.02	3.62	-2123	2773	2756	2738	2721	2703	2765	2730	372	820	500	1970	5	1	74239990	2038	-43.57	0.89	12	0.10	-63.00	3068.00	6500	20230823	-57.77	2510	20240416	9.36	4265	-35.64	20240103	2510	9.36	20240416	10670	-74.27	20230803	2510	9.36	20240416	7.68	N	084650	500	371 억	2690202	N	N	846	N	N
33	20240425	090714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	-15	5	-0.55	55299440	20309	6.25	2725	2740	2720	3560	1920	2740	2722.84	3.62	4558	2773	2756	2738	2721	2703	2765	2730	372	820	500	1970	5	1	74239990	2023	-43.25	0.89	12	0.03	-63.00	3068.00	6500	20230823	-58.08	2510	20240416	8.57	4265	-36.11	20240103	2510	8.57	20240416	10670	-74.46	20230803	2510	8.57	20240416	7.68	N	084650	500	371 억	2690202	N	N	846	N	N
34	20240424	160658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	25	2	0.92	852758585	311669	70.97	2730	2755	2720	3525	1905	2715	2736.09	3.59	17446	2785	2750	2725	2690	2665	2767	2707	372	810	500	1950	5	1	74239990	2034	-43.49	0.89	12	0.42	-63.00	3068.00	6500	20230823	-57.85	2510	20240416	9.16	4265	-35.76	20240103	2510	9.16	20240416	10670	-74.32	20230803	2510	9.16	20240416	7.62	N	084650	500	371 억	2662728	N	N	846	N	N
35	20240424	150708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	20	2	0.74	777983690	284354	64.75	2730	2755	2720	3525	1905	2715	2735.97	3.59	13059	2785	2750	2725	2690	2665	2767	2707	372	810	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.38	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.62	N	084650	500	371 억	2662728	N	N	1183	N	N
36	20240424	140708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	20	2	0.74	697574130	254978	58.06	2730	2755	2720	3525	1905	2715	2735.82	3.59	11064	2785	2750	2725	2690	2665	2767	2707	372	810	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.34	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.62	N	084650	500	371 억	2662728	N	N	1183	N	N
37	20240424	130713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	35	2	1.29	578157705	211332	48.12	2730	2755	2720	3525	1905	2715	2735.78	3.59	8971	2785	2750	2725	2690	2665	2767	2707	372	810	500	1950	5	1	74239990	2042	-43.65	0.90	12	0.28	-63.00	3068.00	6500	20230823	-57.69	2510	20240416	9.56	4265	-35.52	20240103	2510	9.56	20240416	10670	-74.23	20230803	2510	9.56	20240416	7.62	N	084650	500	371 억	2662728	N	N	1183	N	N
38	20240424	120709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	20	2	0.74	448635015	164115	37.37	2730	2750	2720	3525	1905	2715	2733.66	3.59	866	2785	2750	2725	2690	2665	2767	2707	372	810	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.22	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.62	N	084650	500	371 억	2662728	N	N	1183	N	N
39	20240424	110708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	20	2	0.74	402557595	147258	33.53	2730	2750	2720	3525	1905	2715	2733.69	3.59	-3497	2785	2750	2725	2690	2665	2767	2707	372	810	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.20	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.62	N	084650	500	371 억	2662728	N	N	1183	N	N
40	20240424	100706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	25	2	0.92	257606600	94126	21.43	2730	2750	2725	3525	1905	2715	2736.83	3.59	14140	2785	2750	2725	2690	2665	2767	2707	372	810	500	1950	5	1	74239990	2034	-43.49	0.89	12	0.13	-63.00	3068.00	6500	20230823	-57.85	2510	20240416	9.16	4265	-35.76	20240103	2510	9.16	20240416	10670	-74.32	20230803	2510	9.16	20240416	7.62	N	084650	500	371 억	2662728	N	N	1183	N	N
41	20240424	090709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	15	2	0.55	51317885	18759	4.27	2730	2750	2725	3525	1905	2715	2735.64	3.59	-2234	2785	2750	2725	2690	2665	2767	2707	372	810	500	1950	5	1	74239990	2027	-43.33	0.89	12	0.03	-63.00	3068.00	6500	20230823	-58.00	2510	20240416	8.76	4265	-35.99	20240103	2510	8.76	20240416	10670	-74.41	20230803	2510	8.76	20240416	7.62	N	084650	500	371 억	2662728	N	N	1183	N	N
42	20240423	160645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	-5	5	-0.18	1177450455	431883	16.89	2705	2760	2700	3535	1905	2720	2726.40	3.55	27485	3053	2886	2753	2586	2453	2970	2670	372	815	500	1950	5	1	74239990	2016	-43.10	0.88	12	0.58	-63.00	3068.00	6500	20230823	-58.23	2510	20240416	8.17	4265	-36.34	20240103	2510	8.17	20240416	10670	-74.55	20230803	2510	8.17	20240416	7.64	N	084650	500	371 억	2635203	N	N	1183	N	N
43	20240423	150706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	5	2	0.18	1085731385	398124	15.57	2705	2760	2700	3535	1905	2720	2727.12	3.55	22491	3053	2886	2753	2586	2453	2970	2670	372	815	500	1950	5	1	74239990	2023	-43.25	0.89	12	0.54	-63.00	3068.00	6500	20230823	-58.08	2510	20240416	8.57	4265	-36.11	20240103	2510	8.57	20240416	10670	-74.46	20230803	2510	8.57	20240416	7.64	N	084650	500	371 억	2635203	N	N	633	N	N
44	20240423	140705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	10	2	0.37	974773645	357312	13.97	2705	2760	2700	3535	1905	2720	2728.07	3.55	16128	3053	2886	2753	2586	2453	2970	2670	372	815	500	1950	5	1	74239990	2027	-43.33	0.89	12	0.48	-63.00	3068.00	6500	20230823	-58.00	2510	20240416	8.76	4265	-35.99	20240103	2510	8.76	20240416	10670	-74.41	20230803	2510	8.76	20240416	7.64	N	084650	500	371 억	2635203	N	N	633	N	N
45	20240423	130703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	15	2	0.55	804017425	294931	11.54	2705	2760	2700	3535	1905	2720	2726.12	3.55	7404	3053	2886	2753	2586	2453	2970	2670	372	815	500	1950	5	1	74239990	2030	-43.41	0.89	12	0.40	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.64	N	084650	500	371 억	2635203	N	N	633	N	N
46	20240423	120704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	5	2	0.18	731800145	268417	10.50	2705	2760	2700	3535	1905	2720	2726.36	3.55	3718	3053	2886	2753	2586	2453	2970	2670	372	815	500	1950	5	1	74239990	2023	-43.25	0.89	12	0.36	-63.00	3068.00	6500	20230823	-58.08	2510	20240416	8.57	4265	-36.11	20240103	2510	8.57	20240416	10670	-74.46	20230803	2510	8.57	20240416	7.64	N	084650	500	371 억	2635203	N	N	633	N	N
47	20240423	110705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	-10	5	-0.37	627609960	230134	9.00	2705	2760	2700	3535	1905	2720	2727.15	3.55	10523	3053	2886	2753	2586	2453	2970	2670	372	815	500	1950	5	1	74239990	2012	-43.02	0.88	12	0.31	-63.00	3068.00	6500	20230823	-58.31	2510	20240416	7.97	4265	-36.46	20240103	2510	7.97	20240416	10670	-74.60	20230803	2510	7.97	20240416	7.64	N	084650	500	371 억	2635203	N	N	633	N	N
48	20240423	100704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	20	2	0.74	449654500	164771	6.44	2705	2760	2705	3535	1905	2720	2728.97	3.55	15294	3053	2886	2753	2586	2453	2970	2670	372	815	500	1950	5	1	74239990	2034	-43.49	0.89	12	0.22	-63.00	3068.00	6500	20230823	-57.85	2510	20240416	9.16	4265	-35.76	20240103	2510	9.16	20240416	10670	-74.32	20230803	2510	9.16	20240416	7.64	N	084650	500	371 억	2635203	N	N	633	N	N
49	20240423	090705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	5	2	0.18	137044795	50423	1.97	2705	2760	2705	3535	1905	2720	2717.90	3.55	10101	3053	2886	2753	2586	2453	2970	2670	372	815	500	1950	5	1	74239990	2023	-43.25	0.89	12	0.07	-63.00	3068.00	6500	20230823	-58.08	2510	20240416	8.57	4265	-36.11	20240103	2510	8.57	20240416	10670	-74.46	20230803	2510	8.57	20240416	7.64	N	084650	500	371 억	2635203	N	N	633	N	N
50	20240422	160702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2720	95	2	3.62	7052468400	2540082	449.73	2620	2920	2620	3410	1840	2625	2776.53	3.80	-188767	2791	2707	2631	2547	2471	2670	2510	372	785	500	1890	5	1	74239990	2019	-43.17	0.89	12	3.42	-63.00	3068.00	6500	20230823	-58.15	2510	20240416	8.37	4265	-36.23	20240103	2510	8.37	20240416	10670	-74.51	20230803	2510	8.37	20240416	7.70	N	084650	500	371 억	2824771	N	N	633	N	N
51	20240422	150701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	105	2	4.00	6920333715	2491559	441.14	2620	2920	2620	3410	1840	2625	2777.51	3.80	-197578	2791	2707	2631	2547	2471	2670	2510	372	785	500	1890	5	1	74239990	2027	-43.33	0.89	12	3.36	-63.00	3068.00	6500	20230823	-58.00	2510	20240416	8.76	4265	-35.99	20240103	2510	8.76	20240416	10670	-74.41	20230803	2510	8.76	20240416	7.70	N	084650	500	371 억	2824771	N	N	11	N	N
52	20240422	140701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	110	2	4.19	6617606740	2380521	421.48	2620	2920	2620	3410	1840	2625	2779.90	3.80	-210387	2791	2707	2631	2547	2471	2670	2510	372	785	500	1890	5	1	74239990	2030	-43.41	0.89	12	3.21	-63.00	3068.00	6500	20230823	-57.92	2510	20240416	8.96	4265	-35.87	20240103	2510	8.96	20240416	10670	-74.37	20230803	2510	8.96	20240416	7.70	N	084650	500	371 억	2824771	N	N	11	N	N
53	20240422	130659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	120	2	4.57	5867442125	2108069	373.24	2620	2920	2620	3410	1840	2625	2783.33	3.80	-281110	2791	2707	2631	2547	2471	2670	2510	372	785	500	1890	5	1	74239990	2038	-43.57	0.89	12	2.84	-63.00	3068.00	6500	20230823	-57.77	2510	20240416	9.36	4265	-35.64	20240103	2510	9.36	20240416	10670	-74.27	20230803	2510	9.36	20240416	7.70	N	084650	500	371 억	2824771	N	N	11	N	N
54	20240422	120700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2685	60	2	2.29	861845720	321463	56.92	2620	2710	2620	3410	1840	2625	2681.01	3.80	8917	2791	2707	2631	2547	2471	2670	2510	372	785	500	1890	5	1	74239990	1993	-42.62	0.88	12	0.43	-63.00	3068.00	6500	20230823	-58.69	2510	20240416	6.97	4265	-37.05	20240103	2510	6.97	20240416	10670	-74.84	20230803	2510	6.97	20240416	7.70	N	084650	500	371 억	2824771	N	N	11	N	N
55	20240422	110700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	80	2	3.05	677751415	252839	44.77	2620	2710	2620	3410	1840	2625	2680.57	3.80	30566	2791	2707	2631	2547	2471	2670	2510	372	785	500	1890	5	1	74239990	2008	-42.94	0.88	12	0.34	-63.00	3068.00	6500	20230823	-58.38	2510	20240416	7.77	4265	-36.58	20240103	2510	7.77	20240416	10670	-74.65	20230803	2510	7.77	20240416	7.70	N	084650	500	371 억	2824771	N	N	11	N	N
56	20240422	100700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	75	2	2.86	467141230	174681	30.93	2620	2710	2620	3410	1840	2625	2674.25	3.80	44866	2791	2707	2631	2547	2471	2670	2510	372	785	500	1890	5	1	74239990	2004	-42.86	0.88	12	0.24	-63.00	3068.00	6500	20230823	-58.46	2510	20240416	7.57	4265	-36.69	20240103	2510	7.57	20240416	10670	-74.70	20230803	2510	7.57	20240416	7.70	N	084650	500	371 억	2824771	N	N	11	N	N
57	20240422	090701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	30	2	1.14	66942435	25413	4.50	2620	2655	2620	3410	1840	2625	2634.18	3.80	18662	2791	2707	2631	2547	2471	2670	2510	372	785	500	1890	5	1	74239990	1971	-42.14	0.87	12	0.03	-63.00	3068.00	6500	20230823	-59.15	2510	20240416	5.78	4265	-37.75	20240103	2510	5.78	20240416	10670	-75.12	20230803	2510	5.78	20240416	7.70	N	084650	500	371 억	2824771	N	N	11	N	N
58	20240419	160630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-55	5	-2.05	1479248485	561563	79.14	2695	2715	2555	3480	1880	2680	2634.16	3.89	-63329	2816	2747	2651	2582	2486	2782	2617	372	800	500	1920	5	1	74239990	1949	-41.67	0.86	12	0.76	-63.00	3068.00	6500	20230823	-59.62	2510	20240416	4.58	4265	-38.45	20240103	2510	4.58	20240416	10670	-75.40	20230803	2510	4.58	20240416	7.73	N	084650	500	371 억	2888135	N	N	11	N	N
59	20240419	150636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-60	5	-2.24	1439852615	546526	77.02	2695	2715	2555	3480	1880	2680	2634.55	3.89	-63556	2816	2747	2651	2582	2486	2782	2617	372	800	500	1920	5	1	74239990	1945	-41.59	0.85	12	0.74	-63.00	3068.00	6500	20230823	-59.69	2510	20240416	4.38	4265	-38.57	20240103	2510	4.38	20240416	10670	-75.45	20230803	2510	4.38	20240416	7.73	N	084650	500	371 억	2888135	N	N	2003	N	N
60	20240419	140630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-60	5	-2.24	1316182430	499198	70.35	2695	2715	2555	3480	1880	2680	2636.59	3.89	-54811	2816	2747	2651	2582	2486	2782	2617	372	800	500	1920	5	1	74239990	1945	-41.59	0.85	12	0.67	-63.00	3068.00	6500	20230823	-59.69	2510	20240416	4.38	4265	-38.57	20240103	2510	4.38	20240416	10670	-75.45	20230803	2510	4.38	20240416	7.73	N	084650	500	371 억	2888135	N	N	2003	N	N
61	20240419	130631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-65	5	-2.43	1279160435	485043	68.36	2695	2715	2555	3480	1880	2680	2637.21	3.89	-51283	2816	2747	2651	2582	2486	2782	2617	372	800	500	1920	5	1	74239990	1941	-41.51	0.85	12	0.65	-63.00	3068.00	6500	20230823	-59.77	2510	20240416	4.18	4265	-38.69	20240103	2510	4.18	20240416	10670	-75.49	20230803	2510	4.18	20240416	7.73	N	084650	500	371 억	2888135	N	N	2003	N	N
62	20240419	120628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2585	-95	5	-3.54	1147926225	434541	61.24	2695	2715	2555	3480	1880	2680	2641.70	3.89	-50098	2816	2747	2651	2582	2486	2782	2617	372	800	500	1920	5	1	74239990	1919	-41.03	0.84	12	0.59	-63.00	3068.00	6500	20230823	-60.23	2510	20240416	2.99	4265	-39.39	20240103	2510	2.99	20240416	10670	-75.77	20230803	2510	2.99	20240416	7.73	N	084650	500	371 억	2888135	N	N	2003	N	N
63	20240419	110635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-70	5	-2.61	868818325	326750	46.05	2695	2715	2605	3480	1880	2680	2658.97	3.89	-54272	2816	2747	2651	2582	2486	2782	2617	372	800	500	1920	5	1	74239990	1938	-41.43	0.85	12	0.44	-63.00	3068.00	6500	20230823	-59.85	2510	20240416	3.98	4265	-38.80	20240103	2510	3.98	20240416	10670	-75.54	20230803	2510	3.98	20240416	7.73	N	084650	500	371 억	2888135	N	N	2003	N	N
64	20240419	100633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	0	3	0.00	460572575	171844	24.22	2695	2715	2660	3480	1880	2680	2680.18	3.89	-27196	2816	2747	2651	2582	2486	2782	2617	372	800	500	1920	5	1	74239990	1990	-42.54	0.87	12	0.23	-63.00	3068.00	6500	20230823	-58.77	2510	20240416	6.77	4265	-37.16	20240103	2510	6.77	20240416	10670	-74.88	20230803	2510	6.77	20240416	7.73	N	084650	500	371 억	2888135	N	N	2003	N	N
65	20240419	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2685	5	2	0.19	170068845	63169	8.90	2695	2715	2670	3480	1880	2680	2692.28	3.89	-31474	2816	2747	2651	2582	2486	2782	2617	372	800	500	1920	5	1	74239990	1993	-42.62	0.88	12	0.09	-63.00	3068.00	6500	20230823	-58.69	2510	20240416	6.97	4265	-37.05	20240103	2510	6.97	20240416	10670	-74.84	20230803	2510	6.97	20240416	7.73	N	084650	500	371 억	2888135	N	N	2003	N	N
66	20240418	160629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	110	2	4.28	1875735385	701526	182.31	2555	2720	2555	3340	1800	2570	2673.83	3.75	103267	2616	2592	2561	2537	2506	2605	2550	372	770	500	1850	5	1	74239990	1990	-42.54	0.87	12	0.94	-63.00	3068.00	6500	20230823	-58.77	2510	20240416	6.77	4265	-37.16	20240103	2510	6.77	20240416	10670	-74.88	20230803	2510	6.77	20240416	7.87	N	084650	500	371 억	2784869	N	N	2003	N	N
67	20240418	150627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	120	2	4.67	1765852280	660564	171.67	2555	2720	2555	3340	1800	2570	2673.29	3.75	88610	2616	2592	2561	2537	2506	2605	2550	372	770	500	1850	5	1	74239990	1997	-42.70	0.88	12	0.89	-63.00	3068.00	6500	20230823	-58.62	2510	20240416	7.17	4265	-36.93	20240103	2510	7.17	20240416	10670	-74.79	20230803	2510	7.17	20240416	7.87	N	084650	500	371 억	2784869	N	N	86	N	N
68	20240418	140633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	120	2	4.67	1642716780	614918	159.80	2555	2720	2555	3340	1800	2570	2671.48	3.75	84065	2616	2592	2561	2537	2506	2605	2550	372	770	500	1850	5	1	74239990	1997	-42.70	0.88	12	0.83	-63.00	3068.00	6500	20230823	-58.62	2510	20240416	7.17	4265	-36.93	20240103	2510	7.17	20240416	10670	-74.79	20230803	2510	7.17	20240416	7.87	N	084650	500	371 억	2784869	N	N	86	N	N
69	20240418	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	135	2	5.25	1404367165	526729	136.89	2555	2705	2555	3340	1800	2570	2666.25	3.75	85512	2616	2592	2561	2537	2506	2605	2550	372	770	500	1850	5	1	74239990	2008	-42.94	0.88	12	0.71	-63.00	3068.00	6500	20230823	-58.38	2510	20240416	7.77	4265	-36.58	20240103	2510	7.77	20240416	10670	-74.65	20230803	2510	7.77	20240416	7.87	N	084650	500	371 억	2784869	N	N	86	N	N
70	20240418	120627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	120	2	4.67	1292307490	485148	126.08	2555	2705	2555	3340	1800	2570	2663.79	3.75	70455	2616	2592	2561	2537	2506	2605	2550	372	770	500	1850	5	1	74239990	1997	-42.70	0.88	12	0.65	-63.00	3068.00	6500	20230823	-58.62	2510	20240416	7.17	4265	-36.93	20240103	2510	7.17	20240416	10670	-74.79	20230803	2510	7.17	20240416	7.87	N	084650	500	371 억	2784869	N	N	86	N	N
71	20240418	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2685	115	2	4.47	1034372565	389453	101.21	2555	2695	2555	3340	1800	2570	2656.02	3.75	39425	2616	2592	2561	2537	2506	2605	2550	372	770	500	1850	5	1	74239990	1993	-42.62	0.88	12	0.52	-63.00	3068.00	6500	20230823	-58.69	2510	20240416	6.97	4265	-37.05	20240103	2510	6.97	20240416	10670	-74.84	20230803	2510	6.97	20240416	7.87	N	084650	500	371 억	2784869	N	N	86	N	N
72	20240418	100629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2685	115	2	4.47	815037020	307633	79.95	2555	2695	2555	3340	1800	2570	2649.45	3.75	28338	2616	2592	2561	2537	2506	2605	2550	372	770	500	1850	5	1	74239990	1993	-42.62	0.88	12	0.41	-63.00	3068.00	6500	20230823	-58.69	2510	20240416	6.97	4265	-37.05	20240103	2510	6.97	20240416	10670	-74.84	20230803	2510	6.97	20240416	7.87	N	084650	500	371 억	2784869	N	N	86	N	N
73	20240418	090627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2585	15	2	0.58	69995570	27221	7.07	2555	2590	2555	3340	1800	2570	2571.39	3.75	10305	2616	2592	2561	2537	2506	2605	2550	372	770	500	1850	5	1	74239990	1919	-41.03	0.84	12	0.04	-63.00	3068.00	6500	20230823	-60.23	2510	20240416	2.99	4265	-39.39	20240103	2510	2.99	20240416	10670	-75.77	20230803	2510	2.99	20240416	7.87	N	084650	500	371 억	2784869	N	N	86	N	N
74	20240417	160622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2570	40	2	1.58	974452405	381263	51.88	2530	2585	2530	3285	1775	2530	2555.93	3.80	-34538	2603	2566	2538	2501	2473	2552	2487	372	755	500	1820	5	1	74239990	1908	-40.79	0.84	12	0.51	-63.00	3068.00	6500	20230823	-60.46	2510	20240416	2.39	4265	-39.74	20240103	2510	2.39	20240416	10670	-75.91	20230803	2510	2.39	20240416	7.89	N	084650	500	371 억	2821039	N	N	86	N	N
75	20240417	150634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	50	2	1.98	881821870	345265	46.98	2530	2585	2530	3285	1775	2530	2554.18	3.80	-25927	2603	2566	2538	2501	2473	2552	2487	372	755	500	1820	5	1	74239990	1915	-40.95	0.84	12	0.47	-63.00	3068.00	6500	20230823	-60.31	2510	20240416	2.79	4265	-39.51	20240103	2510	2.79	20240416	10670	-75.82	20230803	2510	2.79	20240416	7.89	N	084650	500	371 억	2821039	N	N	305	N	N
76	20240417	140627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	35	2	1.38	764361890	299606	40.77	2530	2580	2530	3285	1775	2530	2551.37	3.80	-9224	2603	2566	2538	2501	2473	2552	2487	372	755	500	1820	5	1	74239990	1904	-40.71	0.84	12	0.40	-63.00	3068.00	6500	20230823	-60.54	2510	20240416	2.19	4265	-39.86	20240103	2510	2.19	20240416	10670	-75.96	20230803	2510	2.19	20240416	7.89	N	084650	500	371 억	2821039	N	N	305	N	N
77	20240417	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	30	2	1.19	679952705	266726	36.30	2530	2575	2530	3285	1775	2530	2549.40	3.80	-17332	2603	2566	2538	2501	2473	2552	2487	372	755	500	1820	5	1	74239990	1901	-40.63	0.83	12	0.36	-63.00	3068.00	6500	20230823	-60.62	2510	20240416	1.99	4265	-39.98	20240103	2510	1.99	20240416	10670	-76.01	20230803	2510	1.99	20240416	7.89	N	084650	500	371 억	2821039	N	N	305	N	N
78	20240417	120632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	25	2	0.99	614243630	241064	32.80	2530	2575	2530	3285	1775	2530	2548.20	3.80	-12854	2603	2566	2538	2501	2473	2552	2487	372	755	500	1820	5	1	74239990	1897	-40.56	0.83	12	0.32	-63.00	3068.00	6500	20230823	-60.69	2510	20240416	1.79	4265	-40.09	20240103	2510	1.79	20240416	10670	-76.05	20230803	2510	1.79	20240416	7.89	N	084650	500	371 억	2821039	N	N	305	N	N
79	20240417	110632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	20	2	0.79	531491190	208667	28.40	2530	2575	2530	3285	1775	2530	2547.24	3.80	609	2603	2566	2538	2501	2473	2552	2487	372	755	500	1820	5	1	74239990	1893	-40.48	0.83	12	0.28	-63.00	3068.00	6500	20230823	-60.77	2510	20240416	1.59	4265	-40.21	20240103	2510	1.59	20240416	10670	-76.10	20230803	2510	1.59	20240416	7.89	N	084650	500	371 억	2821039	N	N	305	N	N
80	20240417	100627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	25	2	0.99	374742440	147082	20.02	2530	2575	2530	3285	1775	2530	2548.09	3.80	23663	2603	2566	2538	2501	2473	2552	2487	372	755	500	1820	5	1	74239990	1897	-40.56	0.83	12	0.20	-63.00	3068.00	6500	20230823	-60.69	2510	20240416	1.79	4265	-40.09	20240103	2510	1.79	20240416	10670	-76.05	20230803	2510	1.79	20240416	7.89	N	084650	500	371 억	2821039	N	N	305	N	N
81	20240417	090624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	5	2	0.20	137039475	54018	7.35	2530	2555	2530	3285	1775	2530	2537.19	3.80	18309	2603	2566	2538	2501	2473	2552	2487	372	755	500	1820	5	1	74239990	1882	-40.24	0.83	12	0.07	-63.00	3068.00	6500	20230823	-61.00	2510	20240416	1.00	4265	-40.56	20240103	2510	1.00	20240416	10670	-76.24	20230803	2510	1.00	20240416	7.89	N	084650	500	371 억	2821039	N	N	305	N	N
82	20240416	160629	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2530	-60	5	-2.32	1774655640	699520	74.07	2560	2575	2510	3365	1815	2590	2536.97	3.62	122148	2713	2651	2608	2546	2503	2630	2525	372	775	500	1860	5	1	74239990	1878	-40.16	0.82	12	0.94	-63.00	3068.00	6500	20230823	-61.08	2510	20240416	0.80	4265	-40.68	20240103	2510	0.80	20240416	10670	-76.29	20230803	2510	0.80	20240416	7.93	N	084650	500	371 억	2691119	N	N	305	N	N
83	20240416	150626	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2530	-60	5	-2.32	1672405385	659065	69.79	2560	2575	2510	3365	1815	2590	2537.52	3.62	113009	2713	2651	2608	2546	2503	2630	2525	372	775	500	1860	5	1	74239990	1878	-40.16	0.82	12	0.89	-63.00	3068.00	6500	20230823	-61.08	2510	20240416	0.80	4265	-40.68	20240103	2510	0.80	20240416	10670	-76.29	20230803	2510	0.80	20240416	7.93	N	084650	500	371 억	2691119	N	N	905	N	N
84	20240416	140626	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2525	-65	5	-2.51	1507551955	593780	62.87	2560	2575	2510	3365	1815	2590	2538.89	3.62	90281	2713	2651	2608	2546	2503	2630	2525	372	775	500	1860	5	1	74239990	1875	-40.08	0.82	12	0.80	-63.00	3068.00	6500	20230823	-61.15	2510	20240416	0.60	4265	-40.80	20240103	2510	0.60	20240416	10670	-76.34	20230803	2510	0.60	20240416	7.93	N	084650	500	371 억	2691119	N	N	905	N	N
85	20240416	130627	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2540	-50	5	-1.93	1310208035	515571	54.59	2560	2575	2510	3365	1815	2590	2541.25	3.62	81429	2713	2651	2608	2546	2503	2630	2525	372	775	500	1860	5	1	74239990	1886	-40.32	0.83	12	0.69	-63.00	3068.00	6500	20230823	-60.92	2510	20240416	1.20	4265	-40.45	20240103	2510	1.20	20240416	10670	-76.19	20230803	2510	1.20	20240416	7.93	N	084650	500	371 억	2691119	N	N	905	N	N
86	20240416	120629	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2530	-60	5	-2.32	1148370570	451688	47.83	2560	2575	2510	3365	1815	2590	2542.37	3.62	42031	2713	2651	2608	2546	2503	2630	2525	372	775	500	1860	5	1	74239990	1878	-40.16	0.82	12	0.61	-63.00	3068.00	6500	20230823	-61.08	2510	20240416	0.80	4265	-40.68	20240103	2510	0.80	20240416	10670	-76.29	20230803	2510	0.80	20240416	7.93	N	084650	500	371 억	2691119	N	N	905	N	N
87	20240416	110626	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2530	-60	5	-2.32	769303415	301729	31.95	2560	2575	2525	3365	1815	2590	2549.62	3.62	-7087	2713	2651	2608	2546	2503	2630	2525	372	775	500	1860	5	1	74239990	1878	-40.16	0.82	12	0.41	-63.00	3068.00	6500	20230823	-61.08	2525	20240416	0.20	4265	-40.68	20240103	2525	0.20	20240416	10670	-76.29	20230803	2525	0.20	20240416	7.93	N	084650	500	371 억	2691119	N	N	905	N	N
88	20240416	100619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2565	-25	5	-0.97	353276325	138187	14.63	2560	2575	2540	3365	1815	2590	2556.45	3.62	-321	2713	2651	2608	2546	2503	2630	2525	372	775	500	1860	5	1	74239990	1904	-40.71	0.84	12	0.19	-63.00	3068.00	6500	20230823	-60.54	2540	20240416	0.98	4265	-39.86	20240103	2540	0.98	20240416	10670	-75.96	20230803	2540	0.98	20240416	7.93	N	084650	500	371 억	2691119	N	N	905	N	N
89	20240416	090619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2540	-50	5	-1.93	100454895	39272	4.16	2560	2575	2540	3365	1815	2590	2557.74	3.62	-8526	2713	2651	2608	2546	2503	2630	2525	372	775	500	1860	5	1	74239990	1886	-40.32	0.83	12	0.05	-63.00	3068.00	6500	20230823	-60.92	2540	20240416	0.00	4265	-40.45	20240103	2540	0.00	20240416	10670	-76.19	20230803	2540	0.00	20240416	7.93	N	084650	500	371 억	2691119	N	N	905	N	N
90	20240415	160618	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2590	-55	5	-2.08	2419077800	931935	232.28	2600	2670	2565	3435	1855	2645	2595.78	3.48	128928	2715	2680	2660	2625	2605	2670	2615	372	790	500	1900	5	1	74239990	1923	-41.11	0.84	12	1.26	-63.00	3068.00	6500	20230823	-60.15	2565	20240415	0.97	4265	-39.27	20240103	2565	0.97	20240415	10670	-75.73	20230803	2565	0.97	20240415	7.89	N	084650	500	371 억	2582682	N	N	905	N	N
91	20240415	150622	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2585	-60	5	-2.27	2285904790	880465	219.45	2600	2670	2565	3435	1855	2645	2596.24	3.48	105591	2715	2680	2660	2625	2605	2670	2615	372	790	500	1900	5	1	74239990	1919	-41.03	0.84	12	1.19	-63.00	3068.00	6500	20230823	-60.23	2565	20240415	0.78	4265	-39.39	20240103	2565	0.78	20240415	10670	-75.77	20230803	2565	0.78	20240415	7.89	N	084650	500	371 억	2582682	N	N	277	N	N
92	20240415	140616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2590	-55	5	-2.08	2007507395	772620	192.57	2600	2670	2565	3435	1855	2645	2598.31	3.48	78775	2715	2680	2660	2625	2605	2670	2615	372	790	500	1900	5	1	74239990	1923	-41.11	0.84	12	1.04	-63.00	3068.00	6500	20230823	-60.15	2565	20240415	0.97	4265	-39.27	20240103	2565	0.97	20240415	10670	-75.73	20230803	2565	0.97	20240415	7.89	N	084650	500	371 억	2582682	N	N	277	N	N
93	20240415	130611	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2580	-65	5	-2.46	1839827055	707629	176.38	2600	2670	2565	3435	1855	2645	2599.98	3.48	61825	2715	2680	2660	2625	2605	2670	2615	372	790	500	1900	5	1	74239990	1915	-40.95	0.84	12	0.95	-63.00	3068.00	6500	20230823	-60.31	2565	20240415	0.58	4265	-39.51	20240103	2565	0.58	20240415	10670	-75.82	20230803	2565	0.58	20240415	7.89	N	084650	500	371 억	2582682	N	N	277	N	N
94	20240415	120620	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2575	-70	5	-2.65	1635203565	628189	156.58	2600	2670	2570	3435	1855	2645	2603.04	3.48	60506	2715	2680	2660	2625	2605	2670	2615	372	790	500	1900	5	1	74239990	1912	-40.87	0.84	12	0.85	-63.00	3068.00	6500	20230823	-60.38	2570	20240415	0.19	4265	-39.62	20240103	2570	0.19	20240415	10670	-75.87	20230803	2570	0.19	20240415	7.89	N	084650	500	371 억	2582682	N	N	277	N	N
95	20240415	110620	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2585	-60	5	-2.27	1426477125	547418	136.44	2600	2670	2570	3435	1855	2645	2605.82	3.48	67437	2715	2680	2660	2625	2605	2670	2615	372	790	500	1900	5	1	74239990	1919	-41.03	0.84	12	0.74	-63.00	3068.00	6500	20230823	-60.23	2570	20240415	0.58	4265	-39.39	20240103	2570	0.58	20240415	10670	-75.77	20230803	2570	0.58	20240415	7.89	N	084650	500	371 억	2582682	N	N	277	N	N
96	20240415	100616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2630	-15	5	-0.57	1016922870	389529	97.09	2600	2670	2570	3435	1855	2645	2610.64	3.48	77607	2715	2680	2660	2625	2605	2670	2615	372	790	500	1900	5	1	74239990	1953	-41.75	0.86	12	0.52	-63.00	3068.00	6500	20230823	-59.54	2570	20240415	2.33	4265	-38.34	20240103	2570	2.33	20240415	10670	-75.35	20230803	2570	2.33	20240415	7.89	N	084650	500	371 억	2582682	N	N	277	N	N
97	20240415	090621	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2575	-70	5	-2.65	265337450	102437	25.53	2600	2630	2570	3435	1855	2645	2590.22	3.48	-16737	2715	2680	2660	2625	2605	2670	2615	372	790	500	1900	5	1	74239990	1912	-40.87	0.84	12	0.14	-63.00	3068.00	6500	20230823	-60.38	2570	20240415	0.19	4265	-39.62	20240103	2570	0.19	20240415	10670	-75.87	20230803	2570	0.19	20240415	7.89	N	084650	500	371 억	2582682	N	N	277	N	N
98	20240412	160616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2645	-15	5	-0.56	1029967765	386591	68.81	2660	2695	2640	3455	1865	2660	2664.30	3.44	27699	2726	2692	2666	2632	2606	2680	2620	372	795	500	1910	5	1	74239990	1964	-41.98	0.86	12	0.52	-63.00	3068.00	6500	20230823	-59.31	2640	20240412	0.19	4265	-37.98	20240103	2640	0.19	20240412	10670	-75.21	20230803	2640	0.19	20240412	7.89	N	084650	500	371 억	2554985	N	N	277	N	N
99	20240412	150618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	-5	5	-0.19	889544710	333522	59.36	2660	2695	2645	3455	1865	2660	2667.12	3.44	18741	2726	2692	2666	2632	2606	2680	2620	372	795	500	1910	5	1	74239990	1971	-42.14	0.87	12	0.45	-63.00	3068.00	6500	20230823	-59.15	2640	20240411	0.57	4265	-37.75	20240103	2640	0.57	20240411	10670	-75.12	20230803	2640	0.57	20240411	7.89	N	084650	500	371 억	2554985	N	N	377	N	N
100	20240412	140616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	-5	5	-0.19	725657380	271838	48.38	2660	2695	2645	3455	1865	2660	2669.45	3.44	-6308	2726	2692	2666	2632	2606	2680	2620	372	795	500	1910	5	1	74239990	1971	-42.14	0.87	12	0.37	-63.00	3068.00	6500	20230823	-59.15	2640	20240411	0.57	4265	-37.75	20240103	2640	0.57	20240411	10670	-75.12	20230803	2640	0.57	20240411	7.89	N	084650	500	371 억	2554985	N	N	377	N	N
101	20240412	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	10	2	0.38	659704315	247013	43.96	2660	2695	2645	3455	1865	2660	2670.73	3.44	-10779	2726	2692	2666	2632	2606	2680	2620	372	795	500	1910	5	1	74239990	1982	-42.38	0.87	12	0.33	-63.00	3068.00	6500	20230823	-58.92	2640	20240411	1.14	4265	-37.40	20240103	2640	1.14	20240411	10670	-74.98	20230803	2640	1.14	20240411	7.89	N	084650	500	371 억	2554985	N	N	377	N	N
102	20240412	120616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	5	2	0.19	525190250	196480	34.97	2660	2695	2645	3455	1865	2660	2673.00	3.44	22558	2726	2692	2666	2632	2606	2680	2620	372	795	500	1910	5	1	74239990	1978	-42.30	0.87	12	0.26	-63.00	3068.00	6500	20230823	-59.00	2640	20240411	0.95	4265	-37.51	20240103	2640	0.95	20240411	10670	-75.02	20230803	2640	0.95	20240411	7.89	N	084650	500	371 억	2554985	N	N	377	N	N
103	20240412	110612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	20	2	0.75	389268020	145602	25.91	2660	2695	2645	3455	1865	2660	2673.51	3.44	51186	2726	2692	2666	2632	2606	2680	2620	372	795	500	1910	5	1	74239990	1990	-42.54	0.87	12	0.20	-63.00	3068.00	6500	20230823	-58.77	2640	20240411	1.52	4265	-37.16	20240103	2640	1.52	20240411	10670	-74.88	20230803	2640	1.52	20240411	7.89	N	084650	500	371 억	2554985	N	N	377	N	N
104	20240412	100613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	30	2	1.13	229439760	86010	15.31	2660	2695	2645	3455	1865	2660	2667.59	3.44	30498	2726	2692	2666	2632	2606	2680	2620	372	795	500	1910	5	1	74239990	1997	-42.70	0.88	12	0.12	-63.00	3068.00	6500	20230823	-58.62	2640	20240411	1.89	4265	-36.93	20240103	2640	1.89	20240411	10670	-74.79	20230803	2640	1.89	20240411	7.89	N	084650	500	371 억	2554985	N	N	377	N	N
105	20240412	090613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	-5	5	-0.19	53419150	20087	3.58	2660	2680	2650	3455	1865	2660	2659.39	3.44	-4930	2726	2692	2666	2632	2606	2680	2620	372	795	500	1910	5	1	74239990	1971	-42.14	0.87	12	0.03	-63.00	3068.00	6500	20230823	-59.15	2640	20240411	0.57	4265	-37.75	20240103	2640	0.57	20240411	10670	-75.12	20230803	2640	0.57	20240411	7.89	N	084650	500	371 억	2554985	N	N	377	N	N
106	20240411	160608	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2660	-45	5	-1.66	1475846575	554115	143.13	2680	2700	2640	3515	1895	2705	2663.42	3.49	-35668	2801	2752	2721	2672	2641	2737	2657	372	810	500	1940	5	1	74239990	1975	-42.22	0.87	12	0.75	-63.00	3068.00	6500	20230823	-59.08	2640	20240411	0.76	4265	-37.63	20240103	2640	0.76	20240411	10670	-75.07	20230803	2640	0.76	20240411	7.93	N	084650	500	371 억	2590656	N	N	335	N	N
107	20240411	150616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2650	-55	5	-2.03	1363704275	511890	132.23	2680	2700	2640	3515	1895	2705	2664.04	3.49	-50059	2801	2752	2721	2672	2641	2737	2657	372	810	500	1940	5	1	74239990	1967	-42.06	0.86	12	0.69	-63.00	3068.00	6500	20230823	-59.23	2640	20240411	0.38	4265	-37.87	20240103	2640	0.38	20240411	10670	-75.16	20230803	2640	0.38	20240411	7.93	N	084650	500	371 억	2590656	N	N	282	N	N
108	20240411	140612	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2655	-50	5	-1.85	1100515245	412568	106.57	2680	2700	2645	3515	1895	2705	2667.46	3.49	-85821	2801	2752	2721	2672	2641	2737	2657	372	810	500	1940	5	1	74239990	1971	-42.14	0.87	12	0.56	-63.00	3068.00	6500	20230823	-59.15	2645	20240411	0.38	4265	-37.75	20240103	2645	0.38	20240411	10670	-75.12	20230803	2645	0.38	20240411	7.93	N	084650	500	371 억	2590656	N	N	282	N	N
109	20240411	130604	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2655	-50	5	-1.85	964927875	361563	93.40	2680	2700	2645	3515	1895	2705	2668.75	3.49	-99784	2801	2752	2721	2672	2641	2737	2657	372	810	500	1940	5	1	74239990	1971	-42.14	0.87	12	0.49	-63.00	3068.00	6500	20230823	-59.15	2645	20240411	0.38	4265	-37.75	20240103	2645	0.38	20240411	10670	-75.12	20230803	2645	0.38	20240411	7.93	N	084650	500	371 억	2590656	N	N	282	N	N
110	20240411	120613	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2660	-45	5	-1.66	770755245	288396	74.50	2680	2700	2655	3515	1895	2705	2672.54	3.49	-82354	2801	2752	2721	2672	2641	2737	2657	372	810	500	1940	5	1	74239990	1975	-42.22	0.87	12	0.39	-63.00	3068.00	6500	20230823	-59.08	2655	20240411	0.19	4265	-37.63	20240103	2655	0.19	20240411	10670	-75.07	20230803	2655	0.19	20240411	7.93	N	084650	500	371 억	2590656	N	N	282	N	N
111	20240411	110608	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2670	-35	5	-1.29	491295735	183445	47.39	2680	2700	2660	3515	1895	2705	2678.13	3.49	-39544	2801	2752	2721	2672	2641	2737	2657	372	810	500	1940	5	1	74239990	1982	-42.38	0.87	12	0.25	-63.00	3068.00	6500	20230823	-58.92	2660	20240411	0.38	4265	-37.40	20240103	2660	0.38	20240411	10670	-74.98	20230803	2660	0.38	20240411	7.93	N	084650	500	371 억	2590656	N	N	282	N	N
112	20240411	100615	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2680	-25	5	-0.92	325582115	121437	31.37	2680	2700	2660	3515	1895	2705	2681.04	3.49	-30086	2801	2752	2721	2672	2641	2737	2657	372	810	500	1940	5	1	74239990	1990	-42.54	0.87	12	0.16	-63.00	3068.00	6500	20230823	-58.77	2660	20240411	0.75	4265	-37.16	20240103	2660	0.75	20240411	10670	-74.88	20230803	2660	0.75	20240411	7.93	N	084650	500	371 억	2590656	N	N	282	N	N
113	20240411	090610	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2680	-25	5	-0.92	135114995	50369	13.01	2680	2700	2670	3515	1895	2705	2682.41	3.49	-13134	2801	2752	2721	2672	2641	2737	2657	372	810	500	1940	5	1	74239990	1990	-42.54	0.87	12	0.07	-63.00	3068.00	6500	20230823	-58.77	2670	20240411	0.37	4265	-37.16	20240103	2670	0.37	20240411	10670	-74.88	20230803	2670	0.37	20240411	7.93	N	084650	500	371 억	2590656	N	N	282	N	N
114	20240409	160601	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2705	-5	5	-0.18	1015188510	373778	65.25	2720	2770	2690	3520	1900	2710	2716.04	3.52	-28015	2840	2775	2735	2670	2630	2755	2650	372	810	500	1950	5	1	74239990	2008	-42.94	0.88	12	0.50	-63.00	3068.00	6500	20230823	-58.38	2575	20230404	5.05	4265	-36.58	20240103	2690	0.56	20240409	10670	-74.65	20230803	2690	0.56	20240409	8.08	N	084650	500	371 억	2612915	N	N	282	N	N
115	20240409	150605	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2695	-15	5	-0.55	933359270	343461	59.96	2720	2770	2690	3520	1900	2710	2717.51	3.52	-28925	2840	2775	2735	2670	2630	2755	2650	372	810	500	1950	5	1	74239990	2001	-42.78	0.88	12	0.46	-63.00	3068.00	6500	20230823	-58.54	2575	20230404	4.66	4265	-36.81	20240103	2690	0.19	20240409	10670	-74.74	20230803	2690	0.19	20240409	8.08	N	084650	500	371 억	2612915	N	N	840	N	N
116	20240409	140609	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2715	5	2	0.18	752824650	276680	48.30	2720	2770	2690	3520	1900	2710	2720.93	3.52	-25947	2840	2775	2735	2670	2630	2755	2650	372	810	500	1950	5	1	74239990	2016	-43.10	0.88	12	0.37	-63.00	3068.00	6500	20230823	-58.23	2575	20230404	5.44	4265	-36.34	20240103	2690	0.93	20240409	10670	-74.55	20230803	2690	0.93	20240409	8.08	N	084650	500	371 억	2612915	N	N	840	N	N
117	20240409	130603	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2705	-5	5	-0.18	664751260	244220	42.63	2720	2770	2690	3520	1900	2710	2721.94	3.52	-23496	2840	2775	2735	2670	2630	2755	2650	372	810	500	1950	5	1	74239990	2008	-42.94	0.88	12	0.33	-63.00	3068.00	6500	20230823	-58.38	2575	20230404	5.05	4265	-36.58	20240103	2690	0.56	20240409	10670	-74.65	20230803	2690	0.56	20240409	8.08	N	084650	500	371 억	2612915	N	N	840	N	N
118	20240409	120606	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2710	0	3	0.00	591420785	217191	37.91	2720	2770	2690	3520	1900	2710	2723.05	3.52	-18066	2840	2775	2735	2670	2630	2755	2650	372	810	500	1950	5	1	74239990	2012	-43.02	0.88	12	0.29	-63.00	3068.00	6500	20230823	-58.31	2575	20230404	5.24	4265	-36.46	20240103	2690	0.74	20240409	10670	-74.60	20230803	2690	0.74	20240409	8.08	N	084650	500	371 억	2612915	N	N	840	N	N
119	20240409	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	0	3	0.00	441891515	161856	28.25	2720	2770	2700	3520	1900	2710	2730.16	3.52	-7151	2840	2775	2735	2670	2630	2755	2650	372	810	500	1950	5	1	74239990	2012	-43.02	0.88	12	0.22	-63.00	3068.00	6500	20230823	-58.31	2575	20230404	5.24	4265	-36.46	20240103	2695	0.56	20240408	10670	-74.60	20230803	2695	0.56	20240408	8.08	N	084650	500	371 억	2612915	N	N	840	N	N
120	20240409	100601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	20	2	0.74	326022335	119071	20.79	2720	2770	2715	3520	1900	2710	2738.07	3.52	5728	2840	2775	2735	2670	2630	2755	2650	372	810	500	1950	5	1	74239990	2027	-43.33	0.89	12	0.16	-63.00	3068.00	6500	20230823	-58.00	2575	20230404	6.02	4265	-35.99	20240103	2695	1.30	20240408	10670	-74.41	20230803	2695	1.30	20240408	8.08	N	084650	500	371 억	2612915	N	N	840	N	N
121	20240409	090611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	40	2	1.48	110242820	40153	7.01	2720	2770	2720	3520	1900	2710	2745.66	3.52	5539	2840	2775	2735	2670	2630	2755	2650	372	810	500	1950	5	1	74239990	2042	-43.65	0.90	12	0.05	-63.00	3068.00	6500	20230823	-57.69	2575	20230404	6.80	4265	-35.52	20240103	2695	2.04	20240408	10670	-74.23	20230803	2695	2.04	20240408	8.08	N	084650	500	371 억	2612915	N	N	840	N	N
122	20240408	160558	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2710	-40	5	-1.45	1525562825	558438	63.26	2775	2800	2695	3575	1925	2750	2732.25	3.49	23600	2893	2821	2778	2706	2663	2800	2685	372	825	500	1980	5	1	74239990	2012	-43.02	0.88	12	0.75	-63.00	3068.00	6500	20230823	-58.31	2570	20230403	5.45	4265	-36.46	20240103	2695	0.56	20240408	10670	-74.60	20230803	2695	0.56	20240408	8.12	N	084650	500	371 억	2589320	N	N	840	N	N
123	20240408	150603	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2725	-25	5	-0.91	1367265030	500116	56.66	2775	2800	2695	3575	1925	2750	2733.90	3.49	4842	2893	2821	2778	2706	2663	2800	2685	372	825	500	1980	5	1	74239990	2023	-43.25	0.89	12	0.67	-63.00	3068.00	6500	20230823	-58.08	2570	20230403	6.03	4265	-36.11	20240103	2695	1.11	20240408	10670	-74.46	20230803	2695	1.11	20240408	8.12	N	084650	500	371 억	2589320	N	N	2205	N	N
124	20240408	140605	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2730	-20	5	-0.73	1201919610	439316	49.77	2775	2800	2695	3575	1925	2750	2735.89	3.49	-23569	2893	2821	2778	2706	2663	2800	2685	372	825	500	1980	5	1	74239990	2027	-43.33	0.89	12	0.59	-63.00	3068.00	6500	20230823	-58.00	2570	20230403	6.23	4265	-35.99	20240103	2695	1.30	20240408	10670	-74.41	20230803	2695	1.30	20240408	8.12	N	084650	500	371 억	2589320	N	N	2205	N	N
125	20240408	130602	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2740	-10	5	-0.36	1137980190	415906	47.12	2775	2800	2695	3575	1925	2750	2736.15	3.49	-39469	2893	2821	2778	2706	2663	2800	2685	372	825	500	1980	5	1	74239990	2034	-43.49	0.89	12	0.56	-63.00	3068.00	6500	20230823	-57.85	2570	20230403	6.61	4265	-35.76	20240103	2695	1.67	20240408	10670	-74.32	20230803	2695	1.67	20240408	8.12	N	084650	500	371 억	2589320	N	N	2205	N	N
126	20240408	120604	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2750	0	3	0.00	1007028310	368187	41.71	2775	2800	2695	3575	1925	2750	2735.10	3.49	-25690	2893	2821	2778	2706	2663	2800	2685	372	825	500	1980	5	1	74239990	2042	-43.65	0.90	12	0.50	-63.00	3068.00	6500	20230823	-57.69	2570	20230403	7.00	4265	-35.52	20240103	2695	2.04	20240408	10670	-74.23	20230803	2695	2.04	20240408	8.12	N	084650	500	371 억	2589320	N	N	2205	N	N
127	20240408	110605	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2715	-35	5	-1.27	692347345	252614	28.62	2775	2800	2695	3575	1925	2750	2740.73	3.49	-49284	2893	2821	2778	2706	2663	2800	2685	372	825	500	1980	5	1	74239990	2016	-43.10	0.88	12	0.34	-63.00	3068.00	6500	20230823	-58.23	2570	20230403	5.64	4265	-36.34	20240103	2695	0.74	20240408	10670	-74.55	20230803	2695	0.74	20240408	8.12	N	084650	500	371 억	2589320	N	N	2205	N	N
128	20240408	100558	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2730	-20	5	-0.73	546874230	199178	22.56	2775	2800	2695	3575	1925	2750	2745.66	3.49	-55732	2893	2821	2778	2706	2663	2800	2685	372	825	500	1980	5	1	74239990	2027	-43.33	0.89	12	0.27	-63.00	3068.00	6500	20230823	-58.00	2570	20230403	6.23	4265	-35.99	20240103	2695	1.30	20240408	10670	-74.41	20230803	2695	1.30	20240408	8.12	N	084650	500	371 억	2589320	N	N	2205	N	N
129	20240408	090604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	0	3	0.00	137760480	49689	5.63	2775	2800	2750	3575	1925	2750	2772.45	3.49	-9962	2893	2821	2778	2706	2663	2800	2685	372	825	500	1980	5	1	74239990	2042	-43.65	0.90	12	0.07	-63.00	3068.00	6500	20230823	-57.69	2570	20230403	7.00	4265	-35.52	20240103	2735	0.55	20240405	10670	-74.23	20230803	2735	0.55	20240405	8.12	N	084650	500	371 억	2589320	N	N	2205	N	N
130	20240405	160604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2750	-85	5	-3.00	2413407345	867949	76.42	2815	2850	2735	3685	1985	2835	2780.62	3.33	65565	2995	2915	2860	2780	2725	2887	2752	372	850	500	2040	5	1	74239990	2042	-43.65	0.90	12	1.17	-63.00	3068.00	6500	20230823	-57.69	2540	20230331	8.27	4265	-35.52	20240103	2735	0.55	20240405	10670	-74.23	20230803	2735	0.55	20240405	8.22	N	084650	500	371 억	2472980	N	N	2205	N	N
131	20240405	150600	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2770	-65	5	-2.29	2252862165	809631	71.29	2815	2850	2735	3685	1985	2835	2782.53	3.33	47775	2995	2915	2860	2780	2725	2887	2752	372	850	500	2040	5	1	74239990	2056	-43.97	0.90	12	1.09	-63.00	3068.00	6500	20230823	-57.38	2540	20230331	9.06	4265	-35.05	20240103	2735	1.28	20240405	10670	-74.04	20230803	2735	1.28	20240405	8.22	N	084650	500	371 억	2472980	N	N	0	N	N
132	20240405	140559	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2760	-75	5	-2.65	1830151705	656158	57.77	2815	2850	2735	3685	1985	2835	2789.14	3.33	-6570	2995	2915	2860	2780	2725	2887	2752	372	850	500	2040	5	1	74239990	2049	-43.81	0.90	12	0.88	-63.00	3068.00	6500	20230823	-57.54	2540	20230331	8.66	4265	-35.29	20240103	2735	0.91	20240405	10670	-74.13	20230803	2735	0.91	20240405	8.22	N	084650	500	371 억	2472980	N	N	0	N	N
133	20240405	130559	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2790	-45	5	-1.59	1086267910	386562	34.04	2815	2850	2780	3685	1985	2835	2810.03	3.33	-61213	2995	2915	2860	2780	2725	2887	2752	372	850	500	2040	5	1	74239990	2071	-44.29	0.91	12	0.52	-63.00	3068.00	6500	20230823	-57.08	2540	20230331	9.84	4265	-34.58	20240103	2780	0.36	20240405	10670	-73.85	20230803	2780	0.36	20240405	8.22	N	084650	500	371 억	2472980	N	N	0	N	N
134	20240405	120559	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2795	-40	5	-1.41	968276150	344206	30.31	2815	2850	2785	3685	1985	2835	2813.03	3.33	-64117	2995	2915	2860	2780	2725	2887	2752	372	850	500	2040	5	1	74239990	2075	-44.37	0.91	12	0.46	-63.00	3068.00	6500	20230823	-57.00	2540	20230331	10.04	4265	-34.47	20240103	2785	0.36	20240405	10670	-73.81	20230803	2785	0.36	20240405	8.22	N	084650	500	371 억	2472980	N	N	0	N	N
135	20240405	110604	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2800	-35	5	-1.23	738712380	262005	23.07	2815	2850	2790	3685	1985	2835	2819.42	3.33	-60820	2995	2915	2860	2780	2725	2887	2752	372	850	500	2040	5	1	74239990	2079	-44.44	0.91	12	0.35	-63.00	3068.00	6500	20230823	-56.92	2540	20230331	10.24	4265	-34.35	20240103	2790	0.36	20240405	10670	-73.76	20230803	2790	0.36	20240405	8.22	N	084650	500	371 억	2472980	N	N	0	N	N
136	20240405	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	5	2	0.18	391075800	138268	12.17	2815	2850	2815	3685	1985	2835	2828.36	3.33	-20112	2995	2915	2860	2780	2725	2887	2752	372	850	500	2040	5	1	74239990	2108	-45.08	0.93	12	0.19	-63.00	3068.00	6500	20230823	-56.31	2540	20230331	11.81	4265	-33.41	20240103	2805	1.25	20240404	10670	-73.38	20230803	2805	1.25	20240404	8.22	N	084650	500	371 억	2472980	N	N	0	N	N
137	20240405	090553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-15	5	-0.53	84695660	29905	2.63	2815	2850	2815	3685	1985	2835	2832.09	3.33	-7178	2995	2915	2860	2780	2725	2887	2752	372	850	500	2040	5	1	74239990	2094	-44.76	0.92	12	0.04	-63.00	3068.00	6500	20230823	-56.62	2540	20230331	11.02	4265	-33.88	20240103	2805	0.53	20240404	10670	-73.57	20230803	2805	0.53	20240404	8.22	N	084650	500	371 억	2472980	N	N	0	N	N
138	20240404	160553	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2835	-70	5	-2.41	3174975525	1113573	160.56	2895	2940	2805	3775	2035	2905	2851.12	3.00	243638	3095	3000	2940	2845	2785	2970	2815	372	870	500	2090	5	1	74239990	2105	-45.00	0.92	12	1.50	-63.00	3068.00	6500	20230823	-56.38	2535	20230330	11.83	4265	-33.53	20240103	2805	1.07	20240404	10670	-73.43	20230803	2805	1.07	20240404	8.34	N	084650	500	371 억	2227828	N	N	2911	N	N
139	20240404	150551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2835	-70	5	-2.41	2974658755	1042818	150.35	2895	2940	2805	3775	2035	2905	2852.40	3.00	212333	3095	3000	2940	2845	2785	2970	2815	372	870	500	2090	5	1	74239990	2105	-45.00	0.92	12	1.40	-63.00	3068.00	6500	20230823	-56.38	2535	20230330	11.83	4265	-33.53	20240103	2805	1.07	20240404	10670	-73.43	20230803	2805	1.07	20240404	8.34	N	084650	500	371 억	2227828	N	N	2911	N	N
140	20240404	140552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2840	-65	5	-2.24	2323790310	812225	117.11	2895	2940	2825	3775	2035	2905	2860.89	3.00	141481	3095	3000	2940	2845	2785	2970	2815	372	870	500	2090	5	1	74239990	2108	-45.08	0.93	12	1.09	-63.00	3068.00	6500	20230823	-56.31	2535	20230330	12.03	4265	-33.41	20240103	2825	0.53	20240404	10670	-73.38	20230803	2825	0.53	20240404	8.34	N	084650	500	371 억	2227828	N	N	2911	N	N
141	20240404	130546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2835	-70	5	-2.41	2048248765	715039	103.09	2895	2940	2825	3775	2035	2905	2864.39	3.00	109845	3095	3000	2940	2845	2785	2970	2815	372	870	500	2090	5	1	74239990	2105	-45.00	0.92	12	0.96	-63.00	3068.00	6500	20230823	-56.38	2535	20230330	11.83	4265	-33.53	20240103	2825	0.35	20240404	10670	-73.43	20230803	2825	0.35	20240404	8.34	N	084650	500	371 억	2227828	N	N	2911	N	N
142	20240404	120550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2835	-70	5	-2.41	1684122510	586580	84.57	2895	2940	2830	3775	2035	2905	2870.95	3.00	122823	3095	3000	2940	2845	2785	2970	2815	372	870	500	2090	5	1	74239990	2105	-45.00	0.92	12	0.79	-63.00	3068.00	6500	20230823	-56.38	2535	20230330	11.83	4265	-33.53	20240103	2830	0.18	20240404	10670	-73.43	20230803	2830	0.18	20240404	8.34	N	084650	500	371 억	2227828	N	N	2911	N	N
143	20240404	110552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2865	-40	5	-1.38	1236069250	429152	61.88	2895	2940	2840	3775	2035	2905	2880.12	3.00	78981	3095	3000	2940	2845	2785	2970	2815	372	870	500	2090	5	1	74239990	2127	-45.48	0.93	12	0.58	-63.00	3068.00	6500	20230823	-55.92	2535	20230330	13.02	4265	-32.83	20240103	2840	0.88	20240404	10670	-73.15	20230803	2840	0.88	20240404	8.34	N	084650	500	371 억	2227828	N	N	2911	N	N
144	20240404	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	0	3	0.00	360267685	123787	17.85	2895	2940	2895	3775	2035	2905	2910.49	3.00	21464	3095	3000	2940	2845	2785	2970	2815	372	870	500	2090	5	1	74239990	2157	-46.11	0.95	12	0.17	-63.00	3068.00	6500	20230823	-55.31	2535	20230330	14.60	4265	-31.89	20240103	2880	0.87	20240403	10670	-72.77	20230803	2880	0.87	20240403	8.34	N	084650	500	371 억	2227828	N	N	2911	N	N
145	20240404	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	20	2	0.69	139911260	48177	6.95	2895	2925	2895	3775	2035	2905	2904.06	3.00	16631	3095	3000	2940	2845	2785	2970	2815	372	870	500	2090	5	1	74239990	2172	-46.43	0.95	12	0.06	-63.00	3068.00	6500	20230823	-55.00	2535	20230330	15.38	4265	-31.42	20240103	2880	1.56	20240403	10670	-72.59	20230803	2880	1.56	20240403	8.34	N	084650	500	371 억	2227828	N	N	2911	N	N
146	20240403	160551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2905	-80	5	-2.68	1944858435	657325	62.76	2980	3035	2880	3880	2090	2985	2958.82	2.98	-4630	3168	3076	3028	2936	2888	3052	2912	372	895	500	2140	5	1	74239990	2157	-46.11	0.95	12	0.89	-63.00	3068.00	6500	20230823	-55.31	2535	20230330	14.60	4265	-31.89	20240103	2880	0.87	20240403	10670	-72.77	20230803	2880	0.87	20240403	8.39	N	084650	500	371 억	2215911	N	N	2911	N	N
147	20240403	150549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2910	-75	5	-2.51	1583947820	532890	50.88	2980	3035	2910	3880	2090	2985	2972.37	2.98	-15358	3168	3076	3028	2936	2888	3052	2912	372	895	500	2140	5	1	74239990	2160	-46.19	0.95	12	0.72	-63.00	3068.00	6500	20230823	-55.23	2535	20230330	14.79	4265	-31.77	20240103	2910	0.00	20240403	10670	-72.73	20230803	2910	0.00	20240403	8.39	N	084650	500	371 억	2215911	N	N	0	N	N
148	20240403	140546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2975	-10	5	-0.34	1014044765	339141	32.38	2980	3035	2970	3880	2090	2985	2990.04	2.98	3999	3168	3076	3028	2936	2888	3052	2912	372	895	500	2140	5	1	74239990	2209	-47.22	0.97	12	0.46	-63.00	3068.00	6500	20230823	-54.23	2535	20230330	17.36	4265	-30.25	20240103	2970	0.17	20240403	10670	-72.12	20230803	2970	0.17	20240403	8.39	N	084650	500	371 억	2215911	N	N	0	N	N
149	20240403	130546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2990	5	2	0.17	860303010	287603	27.46	2980	3035	2975	3880	2090	2985	2991.29	2.98	8804	3168	3076	3028	2936	2888	3052	2912	372	895	500	2140	5	1	74239990	2220	-47.46	0.97	12	0.39	-63.00	3068.00	6500	20230823	-54.00	2535	20230330	17.95	4265	-29.89	20240103	2975	0.50	20240403	10670	-71.98	20230803	2975	0.50	20240403	8.39	N	084650	500	371 억	2215911	N	N	0	N	N
150	20240403	120545	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2985	0	3	0.00	790199510	264090	25.21	2980	3035	2975	3880	2090	2985	2992.16	2.98	8471	3168	3076	3028	2936	2888	3052	2912	372	895	500	2140	5	1	74239990	2216	-47.38	0.97	12	0.36	-63.00	3068.00	6500	20230823	-54.08	2535	20230330	17.75	4265	-30.01	20240103	2975	0.34	20240403	10670	-72.02	20230803	2975	0.34	20240403	8.39	N	084650	500	371 억	2215911	N	N	0	N	N
151	20240403	110546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2995	10	2	0.34	631520815	210923	20.14	2980	3035	2975	3880	2090	2985	2994.08	2.98	8004	3168	3076	3028	2936	2888	3052	2912	372	895	500	2140	5	1	74239990	2223	-47.54	0.98	12	0.28	-63.00	3068.00	6500	20230823	-53.92	2535	20230330	18.15	4265	-29.78	20240103	2975	0.67	20240403	10670	-71.93	20230803	2975	0.67	20240403	8.39	N	084650	500	371 억	2215911	N	N	0	N	N
152	20240403	100547	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3000	15	2	0.50	353481230	118295	11.29	2980	3005	2975	3880	2090	2985	2988.13	2.98	15229	3168	3076	3028	2936	2888	3052	2912	372	895	500	2140	5	1	74239990	2227	-47.62	0.98	12	0.16	-63.00	3068.00	6500	20230823	-53.85	2535	20230330	18.34	4265	-29.66	20240103	2975	0.84	20240403	10670	-71.88	20230803	2975	0.84	20240403	8.39	N	084650	500	371 억	2215911	N	N	0	N	N
153	20240403	090548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2975	-10	5	-0.34	73868240	24762	2.36	2980	2995	2975	3880	2090	2985	2983.13	2.98	-5770	3168	3076	3028	2936	2888	3052	2912	372	895	500	2140	5	1	74239990	2209	-47.22	0.97	12	0.03	-63.00	3068.00	6500	20230823	-54.23	2535	20230330	17.36	4265	-30.25	20240103	2975	0.00	20240403	10670	-72.12	20230803	2975	0.00	20240403	8.39	N	084650	500	371 억	2215911	N	N	0	N	N
154	20240402	160537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2985	-120	5	-3.86	3123181825	1036520	182.10	3105	3120	2980	4035	2175	3105	3013.17	3.28	-240835	3185	3145	3090	3050	2995	3165	3070	372	930	500	2230	5	1	74239990	2216	-47.38	0.97	12	1.40	-63.00	3068.00	6500	20230823	-54.08	2535	20230330	17.75	4265	-30.01	20240103	2980	0.17	20240402	10670	-72.02	20230803	2980	0.17	20240402	8.38	N	084650	500	371 억	2435316	N	N	165	N	N
155	20240402	150544	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2985	-120	5	-3.86	3014708095	1000202	175.72	3105	3120	2980	4035	2175	3105	3014.10	3.28	-231836	3185	3145	3090	3050	2995	3165	3070	372	930	500	2230	5	1	74239990	2216	-47.38	0.97	12	1.35	-63.00	3068.00	6500	20230823	-54.08	2535	20230330	17.75	4265	-30.01	20240103	2980	0.17	20240402	10670	-72.02	20230803	2980	0.17	20240402	8.38	N	084650	500	371 억	2435316	N	N	165	N	N
156	20240402	140546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2995	-110	5	-3.54	2315534230	766189	134.60	3105	3120	2995	4035	2175	3105	3022.14	3.28	-221265	3185	3145	3090	3050	2995	3165	3070	372	930	500	2230	5	1	74239990	2223	-47.54	0.98	12	1.03	-63.00	3068.00	6500	20230823	-53.92	2535	20230330	18.15	4265	-29.78	20240103	2995	0.00	20240402	10670	-71.93	20230803	2995	0.00	20240402	8.38	N	084650	500	371 억	2435316	N	N	165	N	N
157	20240402	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-90	5	-2.90	1847819280	610704	107.29	3105	3120	3000	4035	2175	3105	3025.72	3.28	-197385	3185	3145	3090	3050	2995	3165	3070	372	930	500	2230	5	1	74239990	2238	-47.86	0.98	12	0.82	-63.00	3068.00	6500	20230823	-53.62	2535	20230330	18.93	4265	-29.31	20240103	2995	0.67	20240328	10670	-71.74	20230803	2995	0.67	20240328	8.38	N	084650	500	371 억	2435316	N	N	165	N	N
158	20240402	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-95	5	-3.06	1558376320	514557	90.40	3105	3120	3000	4035	2175	3105	3028.58	3.28	-155371	3185	3145	3090	3050	2995	3165	3070	372	930	500	2230	5	1	74239990	2235	-47.78	0.98	12	0.69	-63.00	3068.00	6500	20230823	-53.69	2535	20230330	18.74	4265	-29.43	20240103	2995	0.50	20240328	10670	-71.79	20230803	2995	0.50	20240328	8.38	N	084650	500	371 억	2435316	N	N	165	N	N
159	20240402	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-90	5	-2.90	1300243990	428810	75.33	3105	3120	3000	4035	2175	3105	3032.21	3.28	-131060	3185	3145	3090	3050	2995	3165	3070	372	930	500	2230	5	1	74239990	2238	-47.86	0.98	12	0.58	-63.00	3068.00	6500	20230823	-53.62	2535	20230330	18.93	4265	-29.31	20240103	2995	0.67	20240328	10670	-71.74	20230803	2995	0.67	20240328	8.38	N	084650	500	371 억	2435316	N	N	165	N	N
160	20240402	100539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-85	5	-2.74	772499530	253565	44.55	3105	3120	3015	4035	2175	3105	3046.55	3.28	-87460	3185	3145	3090	3050	2995	3165	3070	372	930	500	2230	5	1	74239990	2242	-47.94	0.98	12	0.34	-63.00	3068.00	6500	20230823	-53.54	2535	20230330	19.13	4265	-29.19	20240103	2995	0.83	20240328	10670	-71.70	20230803	2995	0.83	20240328	8.38	N	084650	500	371 억	2435316	N	N	165	N	N
161	20240402	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-15	5	-0.48	43450260	14014	2.46	3105	3120	3090	4035	2175	3105	3100.49	3.28	-9611	3185	3145	3090	3050	2995	3165	3070	372	930	500	2230	5	1	74239990	2294	-49.05	1.01	12	0.02	-63.00	3068.00	6500	20230823	-52.46	2535	20230330	21.89	4265	-27.55	20240103	2995	3.17	20240328	10670	-71.04	20230803	2995	3.17	20240328	8.38	N	084650	500	371 억	2435316	N	N	165	N	N
162	20240401	160537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	70	2	2.31	1720848765	556428	68.18	3040	3130	3035	3945	2125	3035	3092.56	3.05	169505	3181	3107	3056	2982	2931	3145	3020	372	910	500	2180	5	1	74239990	2305	-49.29	1.01	12	0.75	-63.00	3068.00	6500	20230823	-52.23	2535	20230330	22.49	4265	-27.20	20240103	2995	3.67	20240328	10670	-70.90	20230803	2995	3.67	20240328	8.53	N	084650	500	371 억	2265107	N	N	165	N	N
163	20240401	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	80	2	2.64	1654529795	535080	65.57	3040	3130	3035	3945	2125	3035	3092.12	3.05	167691	3181	3107	3056	2982	2931	3145	3020	372	910	500	2180	5	1	74239990	2313	-49.44	1.02	12	0.72	-63.00	3068.00	6500	20230823	-52.08	2535	20230330	22.88	4265	-26.96	20240103	2995	4.01	20240328	10670	-70.81	20230803	2995	4.01	20240328	8.53	N	084650	500	371 억	2265107	N	N	798	N	N
164	20240401	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	75	2	2.47	1532832115	495907	60.77	3040	3130	3035	3945	2125	3035	3090.97	3.05	156142	3181	3107	3056	2982	2931	3145	3020	372	910	500	2180	5	1	74239990	2309	-49.37	1.01	12	0.67	-63.00	3068.00	6500	20230823	-52.15	2535	20230330	22.68	4265	-27.08	20240103	2995	3.84	20240328	10670	-70.85	20230803	2995	3.84	20240328	8.53	N	084650	500	371 억	2265107	N	N	798	N	N
165	20240401	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	80	2	2.64	1427340830	462033	56.62	3040	3130	3035	3945	2125	3035	3089.26	3.05	148151	3181	3107	3056	2982	2931	3145	3020	372	910	500	2180	5	1	74239990	2313	-49.44	1.02	12	0.62	-63.00	3068.00	6500	20230823	-52.08	2535	20230330	22.88	4265	-26.96	20240103	2995	4.01	20240328	10670	-70.81	20230803	2995	4.01	20240328	8.53	N	084650	500	371 억	2265107	N	N	798	N	N
166	20240401	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	75	2	2.47	1301074755	421419	51.64	3040	3130	3035	3945	2125	3035	3087.37	3.05	139835	3181	3107	3056	2982	2931	3145	3020	372	910	500	2180	5	1	74239990	2309	-49.37	1.01	12	0.57	-63.00	3068.00	6500	20230823	-52.15	2535	20230330	22.68	4265	-27.08	20240103	2995	3.84	20240328	10670	-70.85	20230803	2995	3.84	20240328	8.53	N	084650	500	371 억	2265107	N	N	798	N	N
167	20240401	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	60	2	1.98	1222984700	396230	48.55	3040	3130	3035	3945	2125	3035	3086.55	3.05	132258	3181	3107	3056	2982	2931	3145	3020	372	910	500	2180	5	1	74239990	2298	-49.13	1.01	12	0.53	-63.00	3068.00	6500	20230823	-52.38	2535	20230330	22.09	4265	-27.43	20240103	2995	3.34	20240328	10670	-70.99	20230803	2995	3.34	20240328	8.53	N	084650	500	371 억	2265107	N	N	798	N	N
168	20240401	100534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	75	2	2.47	818790960	266275	32.63	3040	3110	3035	3945	2125	3035	3074.98	3.05	91724	3181	3107	3056	2982	2931	3145	3020	372	910	500	2180	5	1	74239990	2309	-49.37	1.01	12	0.36	-63.00	3068.00	6500	20230823	-52.15	2535	20230330	22.68	4265	-27.08	20240103	2995	3.84	20240328	10670	-70.85	20230803	2995	3.84	20240328	8.53	N	084650	500	371 억	2265107	N	N	798	N	N
169	20240401	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	25	2	0.82	176244945	57763	7.08	3040	3090	3040	3945	2125	3035	3051.18	3.05	4515	3181	3107	3056	2982	2931	3145	3020	372	910	500	2180	5	1	74239990	2272	-48.57	1.00	12	0.08	-63.00	3068.00	6500	20230823	-52.92	2535	20230330	20.71	4265	-28.25	20240103	2995	2.17	20240328	10670	-71.32	20230803	2995	2.17	20240328	8.53	N	084650	500	371 억	2265107	N	N	798	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History