KissMeData/040420/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	0	3	0.00	59435840	8656	49.69	6860	6880	6850	8940	4820	6880	6866.43	5.28	-1262	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.06	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억	828396	N	N	N	N
3	20240430	150507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-10	5	-0.15	55921060	8145	46.75	6860	6880	6850	8940	4820	6880	6865.69	5.28	-1376	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억	828396	N	N	N	N
4	20240430	140508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-20	5	-0.29	44822590	6529	37.48	6860	6880	6850	8940	4820	6880	6865.15	5.28	-1982	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.04	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	828396	N	N	N	N
5	20240430	130506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-20	5	-0.29	36429660	5307	30.46	6860	6880	6850	8940	4820	6880	6864.45	5.28	-2177	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	828396	N	N	N	N
6	20240430	120507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-20	5	-0.29	24010320	3497	20.07	6860	6880	6860	8940	4820	6880	6865.98	5.28	-1199	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	828396	N	N	N	N
7	20240430	110506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-20	5	-0.29	10990210	1600	9.18	6860	6880	6860	8940	4820	6880	6868.88	5.28	-108	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.01	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	828396	N	N	N	N
8	20240430	100504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	0	3	0.00	7425960	1081	6.21	6860	6880	6860	8940	4820	6880	6869.53	5.28	-44	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억	828396	N	N	N	N
9	20240430	090513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-20	5	-0.29	761830	111	0.64	6860	6870	6860	8940	4820	6880	6863.33	5.28	-53	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.00	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	828396	N	N	N	N
10	20240429	160454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	20	2	0.29	119552030	17420	149.18	6880	6880	6850	8910	4810	6860	6862.92	5.32	-5675	6886	6872	6856	6842	6826	6865	6835	85	2050	500	5070	10	1	15677552	1079	8.10	1.17	12	0.11	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억	834036	N	N	N	N
11	20240429	150505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-10	5	-0.15	112431850	16381	140.28	6880	6880	6850	8910	4810	6860	6863.55	5.32	-4738	6886	6872	6856	6842	6826	6865	6835	85	2050	500	5070	10	1	15677552	1074	8.07	1.16	12	0.10	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	834036	N	N	N	N
12	20240429	140449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	0	3	0.00	96995810	14130	121.01	6880	6880	6850	8910	4810	6860	6864.53	5.32	-3295	6886	6872	6856	6842	6826	6865	6835	85	2050	500	5070	10	1	15677552	1075	8.08	1.16	12	0.09	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	834036	N	N	N	N
13	20240429	130505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	0	3	0.00	74890340	10907	93.41	6880	6880	6850	8910	4810	6860	6866.26	5.32	-2058	6886	6872	6856	6842	6826	6865	6835	85	2050	500	5070	10	1	15677552	1075	8.08	1.16	12	0.07	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	834036	N	N	N	N
14	20240429	120504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	0	3	0.00	63625960	9267	79.36	6880	6880	6850	8910	4810	6860	6865.86	5.32	-1464	6886	6872	6856	6842	6826	6865	6835	85	2050	500	5070	10	1	15677552	1075	8.08	1.16	12	0.06	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	834036	N	N	N	N
15	20240429	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	0	3	0.00	33660810	4900	41.96	6880	6880	6860	8910	4810	6860	6869.55	5.32	-592	6886	6872	6856	6842	6826	6865	6835	85	2050	500	5070	10	1	15677552	1075	8.08	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	834036	N	N	N	N
16	20240429	100505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	0	3	0.00	21936540	3191	27.33	6880	6880	6860	8910	4810	6860	6874.50	5.32	434	6886	6872	6856	6842	6826	6865	6835	85	2050	500	5070	10	1	15677552	1075	8.08	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	834036	N	N	N	N
17	20240429	090505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	10	2	0.15	34380	5	0.04	6880	6880	6870	8910	4810	6860	6876.00	5.32	0	6886	6872	6856	6842	6826	6865	6835	85	2050	500	5070	10	1	15677552	1077	8.09	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억	834036	N	N	N	N
18	20240426	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-10	5	-0.15	79998760	11677	136.22	6870	6870	6840	8930	4810	6870	6850.97	5.31	751	6896	6882	6856	6842	6816	6890	6850	85	2060	500	5080	10	1	15677552	1075	8.08	1.16	12	0.07	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	832785	N	N	N	N
19	20240426	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-20	5	-0.29	73734500	10763	125.56	6870	6870	6840	8930	4810	6870	6850.74	5.31	914	6896	6882	6856	6842	6816	6890	6850	85	2060	500	5080	10	1	15677552	1074	8.07	1.16	12	0.07	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	832785	N	N	N	N
20	20240426	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-20	5	-0.29	67063640	9790	114.21	6870	6870	6840	8930	4810	6870	6850.22	5.31	798	6896	6882	6856	6842	6816	6890	6850	85	2060	500	5080	10	1	15677552	1074	8.07	1.16	12	0.06	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	832785	N	N	N	N
21	20240426	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	0	3	0.00	59077450	8626	100.63	6870	6870	6840	8930	4810	6870	6848.77	5.31	721	6896	6882	6856	6842	6816	6890	6850	85	2060	500	5080	10	1	15677552	1077	8.09	1.17	12	0.06	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억	832785	N	N	N	N
22	20240426	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-20	5	-0.29	44292880	6466	75.43	6870	6870	6840	8930	4810	6870	6850.12	5.31	392	6896	6882	6856	6842	6816	6890	6850	85	2060	500	5080	10	1	15677552	1074	8.07	1.16	12	0.04	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	832785	N	N	N	N
23	20240426	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-30	5	-0.44	33864190	4944	57.68	6870	6870	6840	8930	4810	6870	6849.55	5.31	406	6896	6882	6856	6842	6816	6890	6850	85	2060	500	5080	10	1	15677552	1072	8.06	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	832785	N	N	N	N
24	20240426	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-20	5	-0.29	25048280	3656	42.65	6870	6870	6840	8930	4810	6870	6851.28	5.31	441	6896	6882	6856	6842	6816	6890	6850	85	2060	500	5080	10	1	15677552	1074	8.07	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	832785	N	N	N	N
25	20240426	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-10	5	-0.15	61800	9	0.10	6870	6870	6860	8930	4810	6870	6866.67	5.31	4	6896	6882	6856	6842	6816	6890	6850	85	2060	500	5080	10	1	15677552	1075	8.08	1.16	12	0.00	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	832785	N	N	N	N
26	20240425	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	30	2	0.44	58749430	8571	82.74	6850	6870	6830	8890	4790	6840	6854.44	5.31	-215	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1077	8.09	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억	832500	N	N	N	N
27	20240425	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	20	2	0.29	53312910	7779	75.09	6850	6870	6830	8890	4790	6840	6853.44	5.31	-206	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1075	8.08	1.16	12	0.05	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	832500	N	N	N	N
28	20240425	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	10	2	0.15	50589810	7382	71.26	6850	6870	6830	8890	4790	6840	6853.13	5.31	-156	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1074	8.07	1.16	12	0.05	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	832500	N	N	N	N
29	20240425	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	10	2	0.15	41831020	6105	58.93	6850	6870	6830	8890	4790	6840	6851.93	5.31	-68	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1074	8.07	1.16	12	0.04	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	832500	N	N	N	N
30	20240425	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	10	2	0.15	33052930	4825	46.58	6850	6870	6830	8890	4790	6840	6850.35	5.31	-87	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1074	8.07	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	832500	N	N	N	N
31	20240425	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	20	2	0.29	25275210	3690	35.62	6850	6870	6830	8890	4790	6840	6849.65	5.31	-77	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1075	8.08	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	832500	N	N	N	N
32	20240425	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	0	3	0.00	16797070	2452	23.67	6850	6870	6830	8890	4790	6840	6850.35	5.31	-28	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1072	8.06	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	832500	N	N	N	N
33	20240425	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	0	3	0.00	7133710	1042	10.06	6850	6850	6840	8890	4790	6840	6846.17	5.31	131	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1072	8.06	1.16	12	0.01	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	832500	N	N	N	N
34	20240424	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	0	3	0.00	70679820	10347	113.38	6880	6880	6810	8890	4790	6840	6830.94	5.30	1256	6886	6862	6836	6812	6786	6850	6800	85	2050	500	5060	10	1	15677552	1072	8.06	1.16	12	0.07	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	831244	N	N	N	N
35	20240424	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-20	5	-0.29	63778440	9336	102.30	6880	6880	6810	8890	4790	6840	6831.45	5.30	1308	6886	6862	6836	6812	6786	6850	6800	85	2050	500	5060	10	1	15677552	1069	8.03	1.16	12	0.06	849.00	5890.00	7460	20230609	-8.58	6780	20240417	0.59	7040	-3.12	20240320	6780	0.59	20240417	7460	-8.58	20230609	6780	0.59	20240417	0.16	N	040420	500	84 억	831244	N	N	N	N
36	20240424	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	0	3	0.00	27847100	4070	44.60	6880	6880	6830	8890	4790	6840	6842.04	5.30	360	6886	6862	6836	6812	6786	6850	6800	85	2050	500	5060	10	1	15677552	1072	8.06	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	831244	N	N	N	N
37	20240424	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	0	3	0.00	25242250	3689	40.42	6880	6880	6830	8890	4790	6840	6842.57	5.30	350	6886	6862	6836	6812	6786	6850	6800	85	2050	500	5060	10	1	15677552	1072	8.06	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	831244	N	N	N	N
38	20240424	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-10	5	-0.15	21018310	3071	33.65	6880	6880	6830	8890	4790	6840	6844.13	5.30	331	6886	6862	6836	6812	6786	6850	6800	85	2050	500	5060	10	1	15677552	1071	8.04	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.45	6780	20240417	0.74	7040	-2.98	20240320	6780	0.74	20240417	7460	-8.45	20230609	6780	0.74	20240417	0.16	N	040420	500	84 억	831244	N	N	N	N
39	20240424	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	0	3	0.00	11837670	1729	18.95	6880	6880	6840	8890	4790	6840	6846.54	5.30	262	6886	6862	6836	6812	6786	6850	6800	85	2050	500	5060	10	1	15677552	1072	8.06	1.16	12	0.01	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	831244	N	N	N	N
40	20240424	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	10	2	0.15	7737470	1130	12.38	6880	6880	6840	8890	4790	6840	6847.32	5.30	217	6886	6862	6836	6812	6786	6850	6800	85	2050	500	5060	10	1	15677552	1074	8.07	1.16	12	0.01	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	831244	N	N	N	N
41	20240424	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	30	2	0.44	784000	114	1.25	6880	6880	6870	8890	4790	6840	6877.19	5.30	46	6886	6862	6836	6812	6786	6850	6800	85	2050	500	5060	10	1	15677552	1077	8.09	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억	831244	N	N	N	N
42	20240423	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6840	10	2	0.15	62322300	9125	20.71	6860	6860	6810	8870	4790	6830	6829.84	5.29	869	6943	6886	6833	6776	6723	6860	6750	85	2040	500	5050	10	1	15677552	1072	8.06	1.16	12	0.06	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	829875	N	N	N	N
43	20240423	150457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	-10	5	-0.15	57438420	8410	19.09	6860	6860	6810	8870	4790	6830	6829.78	5.29	360	6943	6886	6833	6776	6723	6860	6750	85	2040	500	5050	10	1	15677552	1069	8.03	1.16	12	0.05	849.00	5890.00	7460	20230609	-8.58	6780	20240417	0.59	7040	-3.12	20240320	6780	0.59	20240417	7460	-8.58	20230609	6780	0.59	20240417	0.16	N	040420	500	84 억	829875	N	N	N	N
44	20240423	140458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	-10	5	-0.15	51926310	7603	17.26	6860	6860	6810	8870	4790	6830	6829.71	5.29	-62	6943	6886	6833	6776	6723	6860	6750	85	2040	500	5050	10	1	15677552	1069	8.03	1.16	12	0.05	849.00	5890.00	7460	20230609	-8.58	6780	20240417	0.59	7040	-3.12	20240320	6780	0.59	20240417	7460	-8.58	20230609	6780	0.59	20240417	0.16	N	040420	500	84 억	829875	N	N	N	N
45	20240423	130455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	-10	5	-0.15	44389420	6498	14.75	6860	6860	6810	8870	4790	6830	6831.24	5.29	-36	6943	6886	6833	6776	6723	6860	6750	85	2040	500	5050	10	1	15677552	1069	8.03	1.16	12	0.04	849.00	5890.00	7460	20230609	-8.58	6780	20240417	0.59	7040	-3.12	20240320	6780	0.59	20240417	7460	-8.58	20230609	6780	0.59	20240417	0.16	N	040420	500	84 억	829875	N	N	N	N
46	20240423	120455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	-10	5	-0.15	33100050	4845	11.00	6860	6860	6810	8870	4790	6830	6831.80	5.29	-104	6943	6886	6833	6776	6723	6860	6750	85	2040	500	5050	10	1	15677552	1069	8.03	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.58	6780	20240417	0.59	7040	-3.12	20240320	6780	0.59	20240417	7460	-8.58	20230609	6780	0.59	20240417	0.16	N	040420	500	84 억	829875	N	N	N	N
47	20240423	110455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	0	3	0.00	28628350	4190	9.51	6860	6860	6810	8870	4790	6830	6832.54	5.29	7	6943	6886	6833	6776	6723	6860	6750	85	2040	500	5050	10	1	15677552	1071	8.04	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.45	6780	20240417	0.74	7040	-2.98	20240320	6780	0.74	20240417	7460	-8.45	20230609	6780	0.74	20240417	0.16	N	040420	500	84 억	829875	N	N	N	N
48	20240423	100456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6840	10	2	0.15	23752150	3476	7.89	6860	6860	6810	8870	4790	6830	6833.18	5.29	7	6943	6886	6833	6776	6723	6860	6750	85	2040	500	5050	10	1	15677552	1072	8.06	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	829875	N	N	N	N
49	20240423	090456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	20	2	0.29	253590	37	0.08	6860	6860	6840	8870	4790	6830	6853.78	5.29	4	6943	6886	6833	6776	6723	6860	6750	85	2040	500	5050	10	1	15677552	1074	8.07	1.16	12	0.00	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	829875	N	N	N	N
50	20240422	160455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6830	-10	5	-0.15	300483780	44060	206.94	6850	6890	6780	8890	4790	6840	6819.86	5.49	-6387	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1071	8.04	1.16	12	0.28	849.00	5890.00	7460	20230609	-8.45	6780	20240422	0.74	7040	-2.98	20240320	6780	0.74	20240422	7460	-8.45	20230609	6780	0.74	20240422	0.16	N	040420	500	84 억	861220	N	N	N	N
51	20240422	150454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6830	-10	5	-0.15	282896120	41487	194.86	6850	6890	6780	8890	4790	6840	6818.91	5.49	-6531	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1071	8.04	1.16	12	0.26	849.00	5890.00	7460	20230609	-8.45	6780	20240422	0.74	7040	-2.98	20240320	6780	0.74	20240422	7460	-8.45	20230609	6780	0.74	20240422	0.16	N	040420	500	84 억	861220	N	N	N	N
52	20240422	140454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6830	-10	5	-0.15	272217560	39925	187.52	6850	6890	6780	8890	4790	6840	6818.22	5.49	-6092	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1071	8.04	1.16	12	0.25	849.00	5890.00	7460	20230609	-8.45	6780	20240422	0.74	7040	-2.98	20240320	6780	0.74	20240422	7460	-8.45	20230609	6780	0.74	20240422	0.16	N	040420	500	84 억	861220	N	N	N	N
53	20240422	130453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-30	5	-0.44	246509600	36161	169.84	6850	6890	6780	8890	4790	6840	6817.00	5.49	-5141	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1068	8.02	1.16	12	0.23	849.00	5890.00	7460	20230609	-8.71	6780	20240422	0.44	7040	-3.27	20240320	6780	0.44	20240422	7460	-8.71	20230609	6780	0.44	20240422	0.16	N	040420	500	84 억	861220	N	N	N	N
54	20240422	120453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6820	-20	5	-0.29	169758130	24887	116.89	6850	6890	6780	8890	4790	6840	6821.16	5.49	-1294	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1069	8.03	1.16	12	0.16	849.00	5890.00	7460	20230609	-8.58	6780	20240422	0.59	7040	-3.12	20240320	6780	0.59	20240422	7460	-8.58	20230609	6780	0.59	20240422	0.16	N	040420	500	84 억	861220	N	N	N	N
55	20240422	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	20	2	0.29	8682960	1265	5.94	6850	6890	6850	8890	4790	6840	6864.00	5.49	-296	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1075	8.08	1.16	12	0.01	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	861220	N	N	N	N
56	20240422	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	50	2	0.73	6430000	937	4.40	6850	6890	6850	8890	4790	6840	6862.33	5.49	-210	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1080	8.12	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억	861220	N	N	N	N
57	20240422	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	10	2	0.15	2213620	323	1.52	6850	6870	6850	8890	4790	6840	6853.31	5.49	-52	6913	6876	6843	6806	6773	6860	6790	85	2050	500	5060	10	1	15677552	1074	8.07	1.16	12	0.00	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	861220	N	N	N	N
58	20240419	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-30	5	-0.44	145628690	21291	128.05	6870	6880	6810	8930	4810	6870	6839.92	5.49	-334	6903	6886	6853	6836	6803	6895	6845	85	2060	500	5080	10	1	15677552	1072	8.06	1.16	12	0.14	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	861054	N	N	N	N
59	20240419	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-30	5	-0.44	136453850	19950	119.99	6870	6880	6810	8930	4810	6870	6839.79	5.49	-223	6903	6886	6853	6836	6803	6895	6845	85	2060	500	5080	10	1	15677552	1072	8.06	1.16	12	0.13	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	861054	N	N	N	N
60	20240419	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-30	5	-0.44	131744380	19262	115.85	6870	6880	6810	8930	4810	6870	6839.60	5.49	-127	6903	6886	6853	6836	6803	6895	6845	85	2060	500	5080	10	1	15677552	1072	8.06	1.16	12	0.12	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	861054	N	N	N	N
61	20240419	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-30	5	-0.44	127567810	18652	112.18	6870	6880	6810	8930	4810	6870	6839.36	5.49	93	6903	6886	6853	6836	6803	6895	6845	85	2060	500	5080	10	1	15677552	1072	8.06	1.16	12	0.12	849.00	5890.00	7460	20230609	-8.31	6780	20240417	0.88	7040	-2.84	20240320	6780	0.88	20240417	7460	-8.31	20230609	6780	0.88	20240417	0.16	N	040420	500	84 억	861054	N	N	N	N
62	20240419	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-20	5	-0.29	111139750	16248	97.72	6870	6880	6810	8930	4810	6870	6840.21	5.49	889	6903	6886	6853	6836	6803	6895	6845	85	2060	500	5080	10	1	15677552	1074	8.07	1.16	12	0.10	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	861054	N	N	N	N
63	20240419	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-20	5	-0.29	28244650	4118	24.77	6870	6880	6840	8930	4810	6870	6858.83	5.49	-11	6903	6886	6853	6836	6803	6895	6845	85	2060	500	5080	10	1	15677552	1074	8.07	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	861054	N	N	N	N
64	20240419	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-20	5	-0.29	11334940	1653	9.94	6870	6870	6840	8930	4810	6870	6857.19	5.49	25	6903	6886	6853	6836	6803	6895	6845	85	2060	500	5080	10	1	15677552	1074	8.07	1.16	12	0.01	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	861054	N	N	N	N
65	20240419	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	0	3	0.00	4803690	700	4.21	6870	6870	6850	8930	4810	6870	6862.41	5.49	55	6903	6886	6853	6836	6803	6895	6845	85	2060	500	5080	10	1	15677552	1077	8.09	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억	861054	N	N	N	N
66	20240418	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	40	2	0.59	113553400	16597	43.97	6830	6870	6820	8870	4790	6830	6841.80	5.48	1697	6930	6880	6830	6780	6730	6855	6755	85	2040	500	5050	10	1	15677552	1077	8.09	1.17	12	0.11	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억	859357	N	N	N	N
67	20240418	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	30	2	0.44	97321770	14230	37.70	6830	6870	6820	8870	4790	6830	6839.20	5.48	1024	6930	6880	6830	6780	6730	6855	6755	85	2040	500	5050	10	1	15677552	1075	8.08	1.16	12	0.09	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	859357	N	N	N	N
68	20240418	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	30	2	0.44	93355230	13652	36.17	6830	6870	6820	8870	4790	6830	6838.21	5.48	909	6930	6880	6830	6780	6730	6855	6755	85	2040	500	5050	10	1	15677552	1075	8.08	1.16	12	0.09	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억	859357	N	N	N	N
69	20240418	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	0	3	0.00	73129100	10700	28.35	6830	6850	6820	8870	4790	6830	6834.50	5.48	845	6930	6880	6830	6780	6730	6855	6755	85	2040	500	5050	10	1	15677552	1071	8.04	1.16	12	0.07	849.00	5890.00	7460	20230609	-8.45	6780	20240417	0.74	7040	-2.98	20240320	6780	0.74	20240417	7460	-8.45	20230609	6780	0.74	20240417	0.16	N	040420	500	84 억	859357	N	N	N	N
70	20240418	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	20	2	0.29	60343400	8829	23.39	6830	6850	6820	8870	4790	6830	6834.68	5.48	290	6930	6880	6830	6780	6730	6855	6755	85	2040	500	5050	10	1	15677552	1074	8.07	1.16	12	0.06	849.00	5890.00	7460	20230609	-8.18	6780	20240417	1.03	7040	-2.70	20240320	6780	1.03	20240417	7460	-8.18	20230609	6780	1.03	20240417	0.16	N	040420	500	84 억	859357	N	N	N	N
71	20240418	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	0	3	0.00	53491050	7827	20.74	6830	6850	6820	8870	4790	6830	6834.17	5.48	86	6930	6880	6830	6780	6730	6855	6755	85	2040	500	5050	10	1	15677552	1071	8.04	1.16	12	0.05	849.00	5890.00	7460	20230609	-8.45	6780	20240417	0.74	7040	-2.98	20240320	6780	0.74	20240417	7460	-8.45	20230609	6780	0.74	20240417	0.16	N	040420	500	84 억	859357	N	N	N	N
72	20240418	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	0	3	0.00	25686640	3760	9.96	6830	6840	6820	8870	4790	6830	6831.55	5.48	0	6930	6880	6830	6780	6730	6855	6755	85	2040	500	5050	10	1	15677552	1071	8.04	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.45	6780	20240417	0.74	7040	-2.98	20240320	6780	0.74	20240417	7460	-8.45	20230609	6780	0.74	20240417	0.16	N	040420	500	84 억	859357	N	N	N	N
73	20240418	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	0	3	0.00	2683610	393	1.04	6830	6840	6820	8870	4790	6830	6828.52	5.48	-341	6930	6880	6830	6780	6730	6855	6755	85	2040	500	5050	10	1	15677552	1071	8.04	1.16	12	0.00	849.00	5890.00	7460	20230609	-8.45	6780	20240417	0.74	7040	-2.98	20240320	6780	0.74	20240417	7460	-8.45	20230609	6780	0.74	20240417	0.16	N	040420	500	84 억	859357	N	N	N	N
74	20240417	160427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6830	-20	5	-0.29	256821340	37692	187.49	6850	6880	6780	8900	4800	6850	6813.67	5.68	-7495	6916	6882	6846	6812	6776	6865	6795	85	2050	500	5060	10	1	15677552	1071	8.04	1.16	12	0.24	849.00	5890.00	7460	20230609	-8.45	6780	20240417	0.74	7040	-2.98	20240320	6780	0.74	20240417	7460	-8.45	20230609	6780	0.74	20240417	0.16	N	040420	500	84 억	890546	N	N	N	N
75	20240417	150436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6820	-30	5	-0.44	253008970	37133	184.71	6850	6880	6780	8900	4800	6850	6813.59	5.68	-7387	6916	6882	6846	6812	6776	6865	6795	85	2050	500	5060	10	1	15677552	1069	8.03	1.16	12	0.24	849.00	5890.00	7460	20230609	-8.58	6780	20240417	0.59	7040	-3.12	20240320	6780	0.59	20240417	7460	-8.58	20230609	6780	0.59	20240417	0.16	N	040420	500	84 억	890546	N	N	N	N
76	20240417	140431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6820	-30	5	-0.44	238479810	35002	174.11	6850	6880	6780	8900	4800	6850	6813.32	5.68	-6858	6916	6882	6846	6812	6776	6865	6795	85	2050	500	5060	10	1	15677552	1069	8.03	1.16	12	0.22	849.00	5890.00	7460	20230609	-8.58	6780	20240417	0.59	7040	-3.12	20240320	6780	0.59	20240417	7460	-8.58	20230609	6780	0.59	20240417	0.16	N	040420	500	84 억	890546	N	N	N	N
77	20240417	130434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-40	5	-0.58	216678200	31808	158.23	6850	6880	6780	8900	4800	6850	6812.07	5.68	-5507	6916	6882	6846	6812	6776	6865	6795	85	2050	500	5060	10	1	15677552	1068	8.02	1.16	12	0.20	849.00	5890.00	7460	20230609	-8.71	6780	20240417	0.44	7040	-3.27	20240320	6780	0.44	20240417	7460	-8.71	20230609	6780	0.44	20240417	0.16	N	040420	500	84 억	890546	N	N	N	N
78	20240417	120434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6800	-50	5	-0.73	213764800	31380	156.10	6850	6880	6780	8900	4800	6850	6812.14	5.68	-5447	6916	6882	6846	6812	6776	6865	6795	85	2050	500	5060	10	1	15677552	1066	8.01	1.15	12	0.20	849.00	5890.00	7460	20230609	-8.85	6780	20240417	0.29	7040	-3.41	20240320	6780	0.29	20240417	7460	-8.85	20230609	6780	0.29	20240417	0.16	N	040420	500	84 억	890546	N	N	N	N
79	20240417	110436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6800	-50	5	-0.73	172673710	25331	126.01	6850	6880	6790	8900	4800	6850	6816.70	5.68	-3586	6916	6882	6846	6812	6776	6865	6795	85	2050	500	5060	10	1	15677552	1066	8.01	1.15	12	0.16	849.00	5890.00	7460	20230609	-8.85	6790	20240417	0.15	7040	-3.41	20240320	6790	0.15	20240417	7460	-8.85	20230609	6790	0.15	20240417	0.16	N	040420	500	84 억	890546	N	N	N	N
80	20240417	100432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-40	5	-0.58	97147610	14232	70.80	6850	6880	6800	8900	4800	6850	6826.00	5.68	-693	6916	6882	6846	6812	6776	6865	6795	85	2050	500	5060	10	1	15677552	1068	8.02	1.16	12	0.09	849.00	5890.00	7460	20230609	-8.71	6800	20240417	0.15	7040	-3.27	20240320	6800	0.15	20240417	7460	-8.71	20230609	6800	0.15	20240417	0.16	N	040420	500	84 억	890546	N	N	N	N
81	20240417	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	0	3	0.00	500050	73	0.36	6850	6850	6850	8900	4800	6850	6850.00	5.68	-5	6916	6882	6846	6812	6776	6865	6795	85	2050	500	5060	10	1	15677552	1074	8.07	1.16	12	0.00	849.00	5890.00	7460	20230609	-8.18	6800	20240415	0.74	7040	-2.70	20240320	6800	0.74	20240415	7460	-8.18	20230609	6800	0.74	20240415	0.16	N	040420	500	84 억	890546	N	N	N	N
82	20240416	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-30	5	-0.44	137238040	20071	44.72	6880	6880	6810	8940	4820	6880	6837.63	5.71	-4750	6960	6920	6860	6820	6760	6930	6830	85	2060	500	5090	10	1	15677552	1074	8.07	1.16	12	0.13	849.00	5890.00	7460	20230609	-8.18	6800	20240415	0.74	7040	-2.70	20240320	6800	0.74	20240415	7460	-8.18	20230609	6800	0.74	20240415	0.16	N	040420	500	84 억	895296	N	N	N	N
83	20240416	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-50	5	-0.73	135057810	19752	44.01	6880	6880	6810	8940	4820	6880	6837.68	5.71	-4521	6960	6920	6860	6820	6760	6930	6830	85	2060	500	5090	10	1	15677552	1071	8.04	1.16	12	0.13	849.00	5890.00	7460	20230609	-8.45	6800	20240415	0.44	7040	-2.98	20240320	6800	0.44	20240415	7460	-8.45	20230609	6800	0.44	20240415	0.16	N	040420	500	84 억	895296	N	N	N	N
84	20240416	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-60	5	-0.87	102043740	14914	33.23	6880	6880	6820	8940	4820	6880	6842.14	5.71	-3603	6960	6920	6860	6820	6760	6930	6830	85	2060	500	5090	10	1	15677552	1069	8.03	1.16	12	0.10	849.00	5890.00	7460	20230609	-8.58	6800	20240415	0.29	7040	-3.12	20240320	6800	0.29	20240415	7460	-8.58	20230609	6800	0.29	20240415	0.16	N	040420	500	84 억	895296	N	N	N	N
85	20240416	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-40	5	-0.58	74357730	10860	24.20	6880	6880	6820	8940	4820	6880	6846.94	5.71	-2115	6960	6920	6860	6820	6760	6930	6830	85	2060	500	5090	10	1	15677552	1072	8.06	1.16	12	0.07	849.00	5890.00	7460	20230609	-8.31	6800	20240415	0.59	7040	-2.84	20240320	6800	0.59	20240415	7460	-8.31	20230609	6800	0.59	20240415	0.16	N	040420	500	84 억	895296	N	N	N	N
86	20240416	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-40	5	-0.58	46437880	6774	15.09	6880	6880	6830	8940	4820	6880	6855.31	5.71	-1363	6960	6920	6860	6820	6760	6930	6830	85	2060	500	5090	10	1	15677552	1072	8.06	1.16	12	0.04	849.00	5890.00	7460	20230609	-8.31	6800	20240415	0.59	7040	-2.84	20240320	6800	0.59	20240415	7460	-8.31	20230609	6800	0.59	20240415	0.16	N	040420	500	84 억	895296	N	N	N	N
87	20240416	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-20	5	-0.29	25531990	3720	8.29	6880	6880	6850	8940	4820	6880	6863.44	5.71	-759	6960	6920	6860	6820	6760	6930	6830	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.04	6800	20240415	0.88	7040	-2.56	20240320	6800	0.88	20240415	7460	-8.04	20230609	6800	0.88	20240415	0.16	N	040420	500	84 억	895296	N	N	N	N
88	20240416	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-20	5	-0.29	9336640	1359	3.03	6880	6880	6860	8940	4820	6880	6870.23	5.71	-309	6960	6920	6860	6820	6760	6930	6830	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.01	849.00	5890.00	7460	20230609	-8.04	6800	20240415	0.88	7040	-2.56	20240320	6800	0.88	20240415	7460	-8.04	20230609	6800	0.88	20240415	0.16	N	040420	500	84 억	895296	N	N	N	N
89	20240416	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	0	3	0.00	440320	64	0.14	6880	6880	6880	8940	4820	6880	6880.00	5.71	0	6960	6920	6860	6820	6760	6930	6830	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.77	6800	20240415	1.18	7040	-2.27	20240320	6800	1.18	20240415	7460	-7.77	20230609	6800	1.18	20240415	0.16	N	040420	500	84 억	895296	N	N	N	N
90	20240415	160425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6880	-20	5	-0.29	307066180	44884	682.54	6880	6900	6800	8970	4830	6900	6841.33	5.87	259	6913	6906	6893	6886	6873	6910	6890	85	2070	500	5100	10	1	15677552	1079	8.10	1.17	12	0.29	849.00	5890.00	7460	20230609	-7.77	6800	20240415	1.18	7040	-2.27	20240320	6800	1.18	20240415	7460	-7.77	20230609	6800	1.18	20240415	0.16	N	040420	500	84 억	920160	N	N	N	N
91	20240415	150430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6860	-40	5	-0.58	305237530	44618	678.50	6880	6900	6800	8970	4830	6900	6841.13	5.87	278	6913	6906	6893	6886	6873	6910	6890	85	2070	500	5100	10	1	15677552	1075	8.08	1.16	12	0.28	849.00	5890.00	7460	20230609	-8.04	6800	20240415	0.88	7040	-2.56	20240320	6800	0.88	20240415	7460	-8.04	20230609	6800	0.88	20240415	0.16	N	040420	500	84 억	920160	N	N	N	N
92	20240415	140424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6860	-40	5	-0.58	294616630	43070	654.96	6880	6900	6800	8970	4830	6900	6840.41	5.87	278	6913	6906	6893	6886	6873	6910	6890	85	2070	500	5100	10	1	15677552	1075	8.08	1.16	12	0.27	849.00	5890.00	7460	20230609	-8.04	6800	20240415	0.88	7040	-2.56	20240320	6800	0.88	20240415	7460	-8.04	20230609	6800	0.88	20240415	0.16	N	040420	500	84 억	920160	N	N	N	N
93	20240415	130422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6850	-50	5	-0.72	285239140	41704	634.18	6880	6900	6800	8970	4830	6900	6839.61	5.87	278	6913	6906	6893	6886	6873	6910	6890	85	2070	500	5100	10	1	15677552	1074	8.07	1.16	12	0.27	849.00	5890.00	7460	20230609	-8.18	6800	20240415	0.74	7040	-2.70	20240320	6800	0.74	20240415	7460	-8.18	20230609	6800	0.74	20240415	0.16	N	040420	500	84 억	920160	N	N	N	N
94	20240415	120427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6840	-60	5	-0.87	248971360	36410	553.68	6880	6900	6800	8970	4830	6900	6837.99	5.87	278	6913	6906	6893	6886	6873	6910	6890	85	2070	500	5100	10	1	15677552	1072	8.06	1.16	12	0.23	849.00	5890.00	7460	20230609	-8.31	6800	20240415	0.59	7040	-2.84	20240320	6800	0.59	20240415	7460	-8.31	20230609	6800	0.59	20240415	0.16	N	040420	500	84 억	920160	N	N	N	N
95	20240415	110427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6840	-60	5	-0.87	197399280	28859	438.85	6880	6900	6800	8970	4830	6900	6840.13	5.87	268	6913	6906	6893	6886	6873	6910	6890	85	2070	500	5100	10	1	15677552	1072	8.06	1.16	12	0.18	849.00	5890.00	7460	20230609	-8.31	6800	20240415	0.59	7040	-2.84	20240320	6800	0.59	20240415	7460	-8.31	20230609	6800	0.59	20240415	0.16	N	040420	500	84 억	920160	N	N	N	N
96	20240415	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-10	5	-0.14	26534410	3858	58.67	6880	6900	6870	8970	4830	6900	6877.76	5.87	-26	6913	6906	6893	6886	6873	6910	6890	85	2070	500	5100	10	1	15677552	1080	8.12	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.64	6810	20240409	1.17	7040	-2.13	20240320	6810	1.17	20240409	7460	-7.64	20230609	6810	1.17	20240409	0.16	N	040420	500	84 억	920160	N	N	N	N
97	20240415	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	0	3	0.00	1142100	166	2.52	6880	6900	6880	8970	4830	6900	6880.12	5.87	-24	6913	6906	6893	6886	6873	6910	6890	85	2070	500	5100	10	1	15677552	1082	8.13	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.51	6810	20240409	1.32	7040	-1.99	20240320	6810	1.32	20240409	7460	-7.51	20230609	6810	1.32	20240409	0.16	N	040420	500	84 억	920160	N	N	N	N
98	20240412	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	10	2	0.15	45262720	6575	132.53	6890	6900	6880	8950	4830	6890	6884.06	5.87	-267	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1082	8.13	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.51	6810	20240409	1.32	7040	-1.99	20240320	6810	1.32	20240409	7460	-7.51	20230609	6810	1.32	20240409	0.16	N	040420	500	84 억	920172	N	N	N	N
99	20240412	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-10	5	-0.15	44512290	6466	130.34	6890	6900	6880	8950	4830	6890	6884.05	5.87	-257	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.16	N	040420	500	84 억	920172	N	N	N	N
100	20240412	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-10	5	-0.15	40513380	5885	118.63	6890	6900	6880	8950	4830	6890	6884.18	5.87	-215	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.16	N	040420	500	84 억	920172	N	N	N	N
101	20240412	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-10	5	-0.15	36128500	5248	105.79	6890	6900	6880	8950	4830	6890	6884.24	5.87	-172	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.16	N	040420	500	84 억	920172	N	N	N	N
102	20240412	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	0	3	0.00	29934200	4348	87.64	6890	6900	6880	8950	4830	6890	6884.59	5.87	-129	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.64	6810	20240409	1.17	7040	-2.13	20240320	6810	1.17	20240409	7460	-7.64	20230609	6810	1.17	20240409	0.16	N	040420	500	84 억	920172	N	N	N	N
103	20240412	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-10	5	-0.15	26489870	3848	77.57	6890	6890	6880	8950	4830	6890	6884.06	5.87	-76	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.16	N	040420	500	84 억	920172	N	N	N	N
104	20240412	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	0	3	0.00	14776040	2146	43.26	6890	6890	6880	8950	4830	6890	6885.39	5.87	-33	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.64	6810	20240409	1.17	7040	-2.13	20240320	6810	1.17	20240409	7460	-7.64	20230609	6810	1.17	20240409	0.16	N	040420	500	84 억	920172	N	N	N	N
105	20240412	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	0	3	0.00	117130	17	0.34	6890	6890	6890	8950	4830	6890	6890.00	5.87	-2	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.64	6810	20240409	1.17	7040	-2.13	20240320	6810	1.17	20240409	7460	-7.64	20230609	6810	1.17	20240409	0.16	N	040420	500	84 억	920172	N	N	N	N
106	20240411	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	10	2	0.15	34125040	4961	14.53	6880	6900	6860	8940	4820	6880	6878.66	5.87	-499	6980	6930	6870	6820	6760	6900	6790	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.64	6810	20240409	1.17	7040	-2.13	20240320	6810	1.17	20240409	7460	-7.64	20230609	6810	1.17	20240409	0.17	N	040420	500	84 억	920771	N	N	N	N
107	20240411	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	0	3	0.00	33629210	4889	14.32	6880	6900	6860	8940	4820	6880	6878.55	5.87	-479	6980	6930	6870	6820	6760	6900	6790	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.17	N	040420	500	84 억	920771	N	N	N	N
108	20240411	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	0	3	0.00	32039270	4658	13.64	6880	6900	6860	8940	4820	6880	6878.33	5.87	-394	6980	6930	6870	6820	6760	6900	6790	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.17	N	040420	500	84 억	920771	N	N	N	N
109	20240411	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	0	3	0.00	27611870	4015	11.76	6880	6900	6860	8940	4820	6880	6877.18	5.87	-309	6980	6930	6870	6820	6760	6900	6790	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.17	N	040420	500	84 억	920771	N	N	N	N
110	20240411	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	0	3	0.00	26056440	3789	11.10	6880	6900	6860	8940	4820	6880	6876.86	5.87	-224	6980	6930	6870	6820	6760	6900	6790	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.17	N	040420	500	84 억	920771	N	N	N	N
111	20240411	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-10	5	-0.15	21967060	3195	9.36	6880	6900	6860	8940	4820	6880	6875.45	5.87	-104	6980	6930	6870	6820	6760	6900	6790	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.91	6810	20240409	0.88	7040	-2.41	20240320	6810	0.88	20240409	7460	-7.91	20230609	6810	0.88	20240409	0.17	N	040420	500	84 억	920771	N	N	N	N
112	20240411	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-10	5	-0.15	16325060	2374	6.95	6880	6900	6860	8940	4820	6880	6876.60	5.87	-19	6980	6930	6870	6820	6760	6900	6790	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.91	6810	20240409	0.88	7040	-2.41	20240320	6810	0.88	20240409	7460	-7.91	20230609	6810	0.88	20240409	0.17	N	040420	500	84 억	920771	N	N	N	N
113	20240411	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	0	3	0.00	75680	11	0.03	6880	6880	6880	8940	4820	6880	6880.00	5.87	-1	6980	6930	6870	6820	6760	6900	6790	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.17	N	040420	500	84 억	920771	N	N	N	N
114	20240409	160415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6880	-30	5	-0.43	234306210	34140	454.05	6910	6920	6810	8980	4840	6910	6863.08	6.02	-308	6936	6922	6906	6892	6876	6930	6900	85	2070	500	5110	10	1	15677552	1079	8.10	1.17	12	0.22	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.24	N	040420	500	84 억	944278	N	N	N	N
115	20240409	150417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6880	-30	5	-0.43	223091040	32510	432.37	6910	6920	6810	8980	4840	6910	6862.23	6.02	-113	6936	6922	6906	6892	6876	6930	6900	85	2070	500	5110	10	1	15677552	1079	8.10	1.17	12	0.21	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.24	N	040420	500	84 억	944278	N	N	N	N
116	20240409	140420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6880	-30	5	-0.43	220887040	32190	428.12	6910	6920	6810	8980	4840	6910	6861.98	6.02	-61	6936	6922	6906	6892	6876	6930	6900	85	2070	500	5110	10	1	15677552	1079	8.10	1.17	12	0.21	849.00	5890.00	7460	20230609	-7.77	6810	20240409	1.03	7040	-2.27	20240320	6810	1.03	20240409	7460	-7.77	20230609	6810	1.03	20240409	0.24	N	040420	500	84 억	944278	N	N	N	N
117	20240409	130416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6870	-40	5	-0.58	212273580	30938	411.46	6910	6920	6810	8980	4840	6910	6861.26	6.02	-6	6936	6922	6906	6892	6876	6930	6900	85	2070	500	5110	10	1	15677552	1077	8.09	1.17	12	0.20	849.00	5890.00	7460	20230609	-7.91	6810	20240409	0.88	7040	-2.41	20240320	6810	0.88	20240409	7460	-7.91	20230609	6810	0.88	20240409	0.24	N	040420	500	84 억	944278	N	N	N	N
118	20240409	120419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6870	-40	5	-0.58	206722760	30131	400.73	6910	6920	6810	8980	4840	6910	6860.80	6.02	46	6936	6922	6906	6892	6876	6930	6900	85	2070	500	5110	10	1	15677552	1077	8.09	1.17	12	0.19	849.00	5890.00	7460	20230609	-7.91	6810	20240409	0.88	7040	-2.41	20240320	6810	0.88	20240409	7460	-7.91	20230609	6810	0.88	20240409	0.24	N	040420	500	84 억	944278	N	N	N	N
119	20240409	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-10	5	-0.14	13551080	1964	26.12	6910	6920	6890	8980	4840	6910	6899.74	6.02	-135	6936	6922	6906	6892	6876	6930	6900	85	2070	500	5110	10	1	15677552	1082	8.13	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
120	20240409	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-20	5	-0.29	2600770	377	5.01	6910	6910	6890	8980	4840	6910	6898.59	6.02	-50	6936	6922	6906	6892	6876	6930	6900	85	2070	500	5110	10	1	15677552	1080	8.12	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.64	6840	20240215	0.73	7040	-2.13	20240320	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
121	20240409	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	0	3	0.00	76010	11	0.15	6910	6910	6910	8980	4840	6910	6910.00	6.02	0	6936	6922	6906	6892	6876	6930	6900	85	2070	500	5110	10	1	15677552	1083	8.14	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
122	20240408	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	51338700	7442	93.94	6900	6920	6890	8990	4850	6920	6898.51	6.02	0	6953	6936	6903	6886	6853	6945	6895	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
123	20240408	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	41167220	5966	75.31	6900	6920	6890	8990	4850	6920	6900.31	6.02	0	6953	6936	6903	6886	6853	6945	6895	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
124	20240408	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	37386390	5418	68.39	6900	6920	6890	8990	4850	6920	6900.40	6.02	0	6953	6936	6903	6886	6853	6945	6895	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
125	20240408	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	33137520	4802	60.62	6900	6920	6890	8990	4850	6920	6900.77	6.02	0	6953	6936	6903	6886	6853	6945	6895	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
126	20240408	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-30	5	-0.43	29147310	4224	53.32	6900	6920	6890	8990	4850	6920	6900.40	6.02	0	6953	6936	6903	6886	6853	6945	6895	85	2070	500	5120	10	1	15677552	1080	8.12	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.64	6840	20240215	0.73	7040	-2.13	20240320	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
127	20240408	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-30	5	-0.43	22527910	3265	41.21	6900	6920	6890	8990	4850	6920	6899.82	6.02	0	6953	6936	6903	6886	6853	6945	6895	85	2070	500	5120	10	1	15677552	1080	8.12	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.64	6840	20240215	0.73	7040	-2.13	20240320	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
128	20240408	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	12930240	1874	23.66	6900	6910	6890	8990	4850	6920	6899.81	6.02	0	6953	6936	6903	6886	6853	6945	6895	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
129	20240408	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	655500	95	1.20	6900	6900	6900	8990	4850	6920	6900.00	6.02	0	6953	6936	6903	6886	6853	6945	6895	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	944278	N	N	N	N
130	20240405	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	54473370	7903	38.39	6920	6920	6870	8990	4850	6920	6892.74	6.02	-629	6986	6952	6906	6872	6826	6930	6850	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	944407	N	N	N	N
131	20240405	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	23210010	3362	16.33	6920	6920	6890	8990	4850	6920	6903.63	6.02	-609	6986	6952	6906	6872	6826	6930	6850	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	944407	N	N	N	N
132	20240405	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	20967590	3037	14.75	6920	6920	6890	8990	4850	6920	6904.05	6.02	-521	6986	6952	6906	6872	6826	6930	6850	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	944407	N	N	N	N
133	20240405	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	13793940	1998	9.71	6920	6920	6890	8990	4850	6920	6903.87	6.02	-438	6986	6952	6906	6872	6826	6930	6850	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	944407	N	N	N	N
134	20240405	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	12364450	1791	8.70	6920	6920	6890	8990	4850	6920	6903.66	6.02	-356	6986	6952	6906	6872	6826	6930	6850	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	944407	N	N	N	N
135	20240405	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	9870810	1430	6.95	6920	6920	6890	8990	4850	6920	6902.66	6.02	-271	6986	6952	6906	6872	6826	6930	6850	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	944407	N	N	N	N
136	20240405	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	4520950	655	3.18	6920	6920	6890	8990	4850	6920	6902.21	6.02	-89	6986	6952	6906	6872	6826	6930	6850	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	944407	N	N	N	N
137	20240405	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	83040	12	0.06	6920	6920	6920	8990	4850	6920	6920.00	6.02	0	6986	6952	6906	6872	6826	6930	6850	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	944407	N	N	N	N
138	20240404	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	141801730	20587	243.23	6940	6940	6860	8990	4850	6920	6887.92	6.04	-3439	6960	6940	6920	6900	6880	6930	6890	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.13	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947346	N	N	N	N
139	20240404	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	141269780	20510	242.32	6940	6940	6860	8990	4850	6920	6887.85	6.04	-3370	6960	6940	6920	6900	6880	6930	6890	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.13	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	947346	N	N	N	N
140	20240404	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	140220340	20358	240.52	6940	6940	6860	8990	4850	6920	6887.73	6.04	-3229	6960	6940	6920	6900	6880	6930	6890	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.13	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	947346	N	N	N	N
141	20240404	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-30	5	-0.43	138266800	20075	237.18	6940	6940	6860	8990	4850	6920	6887.51	6.04	-3132	6960	6940	6920	6900	6880	6930	6890	85	2070	500	5120	10	1	15677552	1080	8.12	1.17	12	0.13	849.00	5890.00	7460	20230609	-7.64	6840	20240215	0.73	7040	-2.13	20240320	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.24	N	040420	500	84 억	947346	N	N	N	N
142	20240404	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	126848880	18420	217.63	6940	6940	6860	8990	4850	6920	6886.48	6.04	-1536	6960	6940	6920	6900	6880	6930	6890	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.12	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	947346	N	N	N	N
143	20240404	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-30	5	-0.43	124654120	18102	213.87	6940	6940	6860	8990	4850	6920	6886.21	6.04	-1382	6960	6940	6920	6900	6880	6930	6890	85	2070	500	5120	10	1	15677552	1080	8.12	1.17	12	0.12	849.00	5890.00	7460	20230609	-7.64	6840	20240215	0.73	7040	-2.13	20240320	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.24	N	040420	500	84 억	947346	N	N	N	N
144	20240404	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	27274230	3952	46.69	6940	6940	6890	8990	4850	6920	6901.37	6.04	-20	6960	6940	6920	6900	6880	6930	6890	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	947346	N	N	N	N
145	20240404	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	20	2	0.29	97160	14	0.17	6940	6940	6940	8990	4850	6920	6940.00	6.04	0	6960	6940	6920	6900	6880	6930	6890	85	2070	500	5120	10	1	15677552	1088	8.17	1.18	12	0.00	849.00	5890.00	7460	20230609	-6.97	6840	20240215	1.46	7040	-1.42	20240320	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.24	N	040420	500	84 억	947346	N	N	N	N
146	20240403	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	10	2	0.14	58432400	8464	102.11	6940	6940	6900	8980	4840	6910	6903.64	6.04	-2	6970	6940	6920	6890	6870	6930	6880	85	2070	500	5110	10	1	15677552	1085	8.15	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947348	N	N	N	N
147	20240403	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-10	5	-0.14	58252920	8438	101.80	6940	6940	6900	8980	4840	6910	6903.64	6.04	-2	6970	6940	6920	6890	6870	6930	6880	85	2070	500	5110	10	1	15677552	1082	8.13	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	947348	N	N	N	N
148	20240403	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-10	5	-0.14	36841680	5335	64.36	6940	6940	6900	8980	4840	6910	6905.66	6.04	-2	6970	6940	6920	6890	6870	6930	6880	85	2070	500	5110	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	947348	N	N	N	N
149	20240403	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-10	5	-0.14	36172200	5238	63.19	6940	6940	6900	8980	4840	6910	6905.73	6.04	-2	6970	6940	6920	6890	6870	6930	6880	85	2070	500	5110	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	947348	N	N	N	N
150	20240403	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-10	5	-0.14	31471240	4557	54.98	6940	6940	6900	8980	4840	6910	6906.13	6.04	-2	6970	6940	6920	6890	6870	6930	6880	85	2070	500	5110	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	947348	N	N	N	N
151	20240403	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	10	2	0.14	14484660	2096	25.29	6940	6940	6900	8980	4840	6910	6910.62	6.04	-2	6970	6940	6920	6890	6870	6930	6880	85	2070	500	5110	10	1	15677552	1085	8.15	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947348	N	N	N	N
152	20240403	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	20	2	0.29	10761720	1557	18.78	6940	6940	6910	8980	4840	6910	6911.83	6.04	-1	6970	6940	6920	6890	6870	6930	6880	85	2070	500	5110	10	1	15677552	1086	8.16	1.18	12	0.01	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.24	N	040420	500	84 억	947348	N	N	N	N
153	20240403	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	0	3	0.00	5154950	746	9.00	6940	6940	6910	8980	4840	6910	6910.12	6.04	0	6970	6940	6920	6890	6870	6930	6880	85	2070	500	5110	10	1	15677552	1083	8.14	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	947348	N	N	N	N
154	20240402	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	57308480	8289	129.31	6930	6950	6900	8990	4850	6920	6913.80	6.04	-3402	6953	6936	6923	6906	6893	6935	6905	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	947365	N	N	N	N
155	20240402	150405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	55836650	8076	125.99	6930	6950	6900	8990	4850	6920	6913.90	6.04	-3396	6953	6936	6923	6906	6893	6935	6905	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	947365	N	N	N	N
156	20240402	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	51104240	7391	115.30	6930	6950	6900	8990	4850	6920	6914.39	6.04	-2790	6953	6936	6923	6906	6893	6935	6905	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	947365	N	N	N	N
157	20240402	130400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-20	5	-0.29	36962070	5343	83.35	6930	6950	6900	8990	4850	6920	6917.85	6.04	-2152	6953	6936	6923	6906	6893	6935	6905	85	2070	500	5120	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	947365	N	N	N	N
158	20240402	120400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	29053100	4198	65.49	6930	6950	6910	8990	4850	6920	6920.70	6.04	-1509	6953	6936	6923	6906	6893	6935	6905	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	947365	N	N	N	N
159	20240402	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	20683500	2987	46.60	6930	6950	6910	8990	4850	6920	6924.51	6.04	-876	6953	6936	6923	6906	6893	6935	6905	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	947365	N	N	N	N
160	20240402	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-10	5	-0.14	14001450	2020	31.51	6930	6950	6910	8990	4850	6920	6931.41	6.04	-237	6953	6936	6923	6906	6893	6935	6905	85	2070	500	5120	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	947365	N	N	N	N
161	20240402	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	10	2	0.14	20790	3	0.05	6930	6930	6930	8990	4850	6920	6930.00	6.04	0	6953	6936	6923	6906	6893	6935	6905	85	2070	500	5120	10	1	15677552	1086	8.16	1.18	12	0.00	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.24	N	040420	500	84 억	947365	N	N	N	N
162	20240401	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	44225200	6391	15.63	6920	6940	6910	8990	4850	6920	6919.92	6.04	-300	7040	6980	6940	6880	6840	6970	6870	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947661	N	N	N	N
163	20240401	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	42834170	6190	15.13	6920	6940	6910	8990	4850	6920	6919.90	6.04	-292	7040	6980	6940	6880	6840	6970	6870	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947661	N	N	N	N
164	20240401	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	39482160	5705	13.95	6920	6940	6910	8990	4850	6920	6920.62	6.04	-292	7040	6980	6940	6880	6840	6970	6870	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947661	N	N	N	N
165	20240401	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	13216750	1909	4.67	6920	6940	6910	8990	4850	6920	6923.39	6.04	-7	7040	6980	6940	6880	6840	6970	6870	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947661	N	N	N	N
166	20240401	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	11099210	1603	3.92	6920	6940	6910	8990	4850	6920	6924.02	6.04	-7	7040	6980	6940	6880	6840	6970	6870	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947661	N	N	N	N
167	20240401	110400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	7672280	1108	2.71	6920	6940	6910	8990	4850	6920	6924.44	6.04	-7	7040	6980	6940	6880	6840	6970	6870	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947661	N	N	N	N
168	20240401	100358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	10	2	0.14	2954940	427	1.04	6920	6940	6910	8990	4850	6920	6920.23	6.04	-7	7040	6980	6940	6880	6840	6970	6870	85	2070	500	5120	10	1	15677552	1086	8.16	1.18	12	0.00	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.24	N	040420	500	84 억	947661	N	N	N	N
169	20240401	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	643560	93	0.23	6920	6920	6920	8990	4850	6920	6920.00	6.04	-7	7040	6980	6940	6880	6840	6970	6870	85	2070	500	5120	10	1	15677552	1085	8.15	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	947661	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History