KissMeData/362990/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	70	2	2.51	239516055	85242	252.28	2790	2860	2750	3620	1950	2785	2809.78	0.31	14314	2815	2800	2770	2755	2725	2807	2762	16	835	100	1940	5	1	16491966	471	11.75	2.07	12	0.52	243.00	1379.00	8240	20240126	-65.35	2635	20240422	8.35	8240	-65.35	20240126	2635	8.35	20240422	8240	-65.35	20240126	2635	8.35	20240422	0.53	N	362990	100	16 억	51697	N	N	N	N
3	20240430	151253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	55	2	1.97	220954720	78711	232.95	2790	2860	2750	3620	1950	2785	2807.16	0.31	13851	2815	2800	2770	2755	2725	2807	2762	16	835	100	1940	5	1	16491966	468	11.69	2.06	12	0.48	243.00	1379.00	8240	20240126	-65.53	2635	20240422	7.78	8240	-65.53	20240126	2635	7.78	20240422	8240	-65.53	20240126	2635	7.78	20240422	0.53	N	362990	100	16 억	51697	N	N	N	N
4	20240430	141301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	70	2	2.51	154125570	55249	163.51	2790	2855	2750	3620	1950	2785	2789.65	0.31	14947	2815	2800	2770	2755	2725	2807	2762	16	835	100	1940	5	1	16491966	471	11.75	2.07	12	0.34	243.00	1379.00	8240	20240126	-65.35	2635	20240422	8.35	8240	-65.35	20240126	2635	8.35	20240422	8240	-65.35	20240126	2635	8.35	20240422	0.53	N	362990	100	16 억	51697	N	N	N	N
5	20240430	131256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	10	2	0.36	96241905	34706	102.71	2790	2805	2750	3620	1950	2785	2773.06	0.31	5450	2815	2800	2770	2755	2725	2807	2762	16	835	100	1940	5	1	16491966	461	11.50	2.03	12	0.21	243.00	1379.00	8240	20240126	-66.08	2635	20240422	6.07	8240	-66.08	20240126	2635	6.07	20240422	8240	-66.08	20240126	2635	6.07	20240422	0.53	N	362990	100	16 억	51697	N	N	N	N
6	20240430	121252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-15	5	-0.54	60089880	21749	64.37	2790	2795	2750	3620	1950	2785	2762.88	0.31	1883	2815	2800	2770	2755	2725	2807	2762	16	835	100	1940	5	1	16491966	457	11.40	2.01	12	0.13	243.00	1379.00	8240	20240126	-66.38	2635	20240422	5.12	8240	-66.38	20240126	2635	5.12	20240422	8240	-66.38	20240126	2635	5.12	20240422	0.53	N	362990	100	16 억	51697	N	N	N	N
7	20240430	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-15	5	-0.54	48046460	17384	51.45	2790	2795	2750	3620	1950	2785	2763.83	0.31	1883	2815	2800	2770	2755	2725	2807	2762	16	835	100	1940	5	1	16491966	457	11.40	2.01	12	0.11	243.00	1379.00	8240	20240126	-66.38	2635	20240422	5.12	8240	-66.38	20240126	2635	5.12	20240422	8240	-66.38	20240126	2635	5.12	20240422	0.53	N	362990	100	16 억	51697	N	N	N	N
8	20240430	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-10	5	-0.36	24550315	8867	26.24	2790	2795	2760	3620	1950	2785	2768.73	0.31	1179	2815	2800	2770	2755	2725	2807	2762	16	835	100	1940	5	1	16491966	458	11.42	2.01	12	0.05	243.00	1379.00	8240	20240126	-66.32	2635	20240422	5.31	8240	-66.32	20240126	2635	5.31	20240422	8240	-66.32	20240126	2635	5.31	20240422	0.53	N	362990	100	16 억	51697	N	N	N	N
9	20240430	091259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	0	3	0.00	6665375	2402	7.11	2790	2795	2760	3620	1950	2785	2774.93	0.31	297	2815	2800	2770	2755	2725	2807	2762	16	835	100	1940	5	1	16491966	459	11.46	2.02	12	0.01	243.00	1379.00	8240	20240126	-66.20	2635	20240422	5.69	8240	-66.20	20240126	2635	5.69	20240422	8240	-66.20	20240126	2635	5.69	20240422	0.53	N	362990	100	16 억	51697	N	N	N	N
10	20240429	161237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	45	2	1.64	92650905	33465	58.24	2750	2785	2740	3560	1920	2740	2768.58	0.26	8211	2833	2786	2753	2706	2673	2770	2690	16	820	100	1910	5	1	16491966	459	11.46	2.02	12	0.20	243.00	1379.00	8240	20240126	-66.20	2635	20240422	5.69	8240	-66.20	20240126	2635	5.69	20240422	8240	-66.20	20240126	2635	5.69	20240422	0.51	N	362990	100	16 억	43486	N	N	N	N
11	20240429	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	30	2	1.09	79582225	28769	50.07	2750	2785	2740	3560	1920	2740	2766.25	0.26	6983	2833	2786	2753	2706	2673	2770	2690	16	820	100	1910	5	1	16491966	457	11.40	2.01	12	0.17	243.00	1379.00	8240	20240126	-66.38	2635	20240422	5.12	8240	-66.38	20240126	2635	5.12	20240422	8240	-66.38	20240126	2635	5.12	20240422	0.51	N	362990	100	16 억	43486	N	N	N	N
12	20240429	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	40	2	1.46	62042860	22456	39.08	2750	2785	2740	3560	1920	2740	2762.86	0.26	3987	2833	2786	2753	2706	2673	2770	2690	16	820	100	1910	5	1	16491966	458	11.44	2.02	12	0.14	243.00	1379.00	8240	20240126	-66.26	2635	20240422	5.50	8240	-66.26	20240126	2635	5.50	20240422	8240	-66.26	20240126	2635	5.50	20240422	0.51	N	362990	100	16 억	43486	N	N	N	N
13	20240429	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	35	2	1.28	52885725	19163	33.35	2750	2780	2740	3560	1920	2740	2759.78	0.26	3288	2833	2786	2753	2706	2673	2770	2690	16	820	100	1910	5	1	16491966	458	11.42	2.01	12	0.12	243.00	1379.00	8240	20240126	-66.32	2635	20240422	5.31	8240	-66.32	20240126	2635	5.31	20240422	8240	-66.32	20240126	2635	5.31	20240422	0.51	N	362990	100	16 억	43486	N	N	N	N
14	20240429	121246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	20	2	0.73	43056815	15609	27.17	2750	2780	2740	3560	1920	2740	2758.46	0.26	3428	2833	2786	2753	2706	2673	2770	2690	16	820	100	1910	5	1	16491966	455	11.36	2.00	12	0.09	243.00	1379.00	8240	20240126	-66.50	2635	20240422	4.74	8240	-66.50	20240126	2635	4.74	20240422	8240	-66.50	20240126	2635	4.74	20240422	0.51	N	362990	100	16 억	43486	N	N	N	N
15	20240429	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	25	2	0.91	40763470	14778	25.72	2750	2780	2740	3560	1920	2740	2758.39	0.26	3227	2833	2786	2753	2706	2673	2770	2690	16	820	100	1910	5	1	16491966	456	11.38	2.01	12	0.09	243.00	1379.00	8240	20240126	-66.44	2635	20240422	4.93	8240	-66.44	20240126	2635	4.93	20240422	8240	-66.44	20240126	2635	4.93	20240422	0.51	N	362990	100	16 억	43486	N	N	N	N
16	20240429	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	25	2	0.91	21182330	7674	13.36	2750	2780	2740	3560	1920	2740	2760.27	0.26	2413	2833	2786	2753	2706	2673	2770	2690	16	820	100	1910	5	1	16491966	456	11.38	2.01	12	0.05	243.00	1379.00	8240	20240126	-66.44	2635	20240422	4.93	8240	-66.44	20240126	2635	4.93	20240422	8240	-66.44	20240126	2635	4.93	20240422	0.51	N	362990	100	16 억	43486	N	N	N	N
17	20240429	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	10	2	0.36	4353905	1584	2.76	2750	2755	2740	3560	1920	2740	2748.68	0.26	902	2833	2786	2753	2706	2673	2770	2690	16	820	100	1910	5	1	16491966	454	11.32	1.99	12	0.01	243.00	1379.00	8240	20240126	-66.63	2635	20240422	4.36	8240	-66.63	20240126	2635	4.36	20240422	8240	-66.63	20240126	2635	4.36	20240422	0.51	N	362990	100	16 억	43486	N	N	N	N
18	20240426	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-30	5	-1.08	154605510	56273	56.87	2780	2800	2720	3600	1940	2770	2747.42	0.38	-18564	2856	2812	2766	2722	2676	2835	2745	16	830	100	1930	5	1	16491966	452	11.28	1.99	12	0.34	243.00	1379.00	8240	20240126	-66.75	2635	20240422	3.98	8240	-66.75	20240126	2635	3.98	20240422	8240	-66.75	20240126	2635	3.98	20240422	0.50	N	362990	100	16 억	62050	N	N	N	N
19	20240426	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-30	5	-1.08	149814255	54524	55.10	2780	2800	2720	3600	1940	2770	2747.68	0.38	-18167	2856	2812	2766	2722	2676	2835	2745	16	830	100	1930	5	1	16491966	452	11.28	1.99	12	0.33	243.00	1379.00	8240	20240126	-66.75	2635	20240422	3.98	8240	-66.75	20240126	2635	3.98	20240422	8240	-66.75	20240126	2635	3.98	20240422	0.50	N	362990	100	16 억	62050	N	N	N	N
20	20240426	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	-20	5	-0.72	131699140	47895	48.40	2780	2800	2720	3600	1940	2770	2749.75	0.38	-16866	2856	2812	2766	2722	2676	2835	2745	16	830	100	1930	5	1	16491966	454	11.32	1.99	12	0.29	243.00	1379.00	8240	20240126	-66.63	2635	20240422	4.36	8240	-66.63	20240126	2635	4.36	20240422	8240	-66.63	20240126	2635	4.36	20240422	0.50	N	362990	100	16 억	62050	N	N	N	N
21	20240426	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-35	5	-1.26	94056455	34161	34.52	2780	2800	2720	3600	1940	2770	2753.33	0.38	-6058	2856	2812	2766	2722	2676	2835	2745	16	830	100	1930	5	1	16491966	451	11.26	1.98	12	0.21	243.00	1379.00	8240	20240126	-66.81	2635	20240422	3.80	8240	-66.81	20240126	2635	3.80	20240422	8240	-66.81	20240126	2635	3.80	20240422	0.50	N	362990	100	16 억	62050	N	N	N	N
22	20240426	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-35	5	-1.26	79996820	29006	29.31	2780	2800	2720	3600	1940	2770	2757.94	0.38	-3474	2856	2812	2766	2722	2676	2835	2745	16	830	100	1930	5	1	16491966	451	11.26	1.98	12	0.18	243.00	1379.00	8240	20240126	-66.81	2635	20240422	3.80	8240	-66.81	20240126	2635	3.80	20240422	8240	-66.81	20240126	2635	3.80	20240422	0.50	N	362990	100	16 억	62050	N	N	N	N
23	20240426	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-35	5	-1.26	67181285	24308	24.57	2780	2800	2725	3600	1940	2770	2763.75	0.38	-3487	2856	2812	2766	2722	2676	2835	2745	16	830	100	1930	5	1	16491966	451	11.26	1.98	12	0.15	243.00	1379.00	8240	20240126	-66.81	2635	20240422	3.80	8240	-66.81	20240126	2635	3.80	20240422	8240	-66.81	20240126	2635	3.80	20240422	0.50	N	362990	100	16 억	62050	N	N	N	N
24	20240426	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	15	2	0.54	23893115	8588	8.68	2780	2800	2770	3600	1940	2770	2782.15	0.38	-2872	2856	2812	2766	2722	2676	2835	2745	16	830	100	1930	5	1	16491966	459	11.46	2.02	12	0.05	243.00	1379.00	8240	20240126	-66.20	2635	20240422	5.69	8240	-66.20	20240126	2635	5.69	20240422	8240	-66.20	20240126	2635	5.69	20240422	0.50	N	362990	100	16 억	62050	N	N	N	N
25	20240426	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	0	3	0.00	4719625	1700	1.72	2780	2785	2770	3600	1940	2770	2776.25	0.38	-951	2856	2812	2766	2722	2676	2835	2745	16	830	100	1930	5	1	16491966	457	11.40	2.01	12	0.01	243.00	1379.00	8240	20240126	-66.38	2635	20240422	5.12	8240	-66.38	20240126	2635	5.12	20240422	8240	-66.38	20240126	2635	5.12	20240422	0.50	N	362990	100	16 억	62050	N	N	N	N
26	20240425	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	40	2	1.47	271471325	98223	113.35	2720	2810	2720	3545	1915	2730	2763.83	0.38	-532	2786	2757	2721	2692	2656	2772	2707	16	815	100	1910	5	1	16491966	457	11.40	2.01	12	0.60	243.00	1379.00	8240	20240126	-66.38	2635	20240422	5.12	8240	-66.38	20240126	2635	5.12	20240422	8240	-66.38	20240126	2635	5.12	20240422	0.51	N	362990	100	16 억	63162	N	N	N	N
27	20240425	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	25	2	0.92	259290090	93823	108.27	2720	2810	2720	3545	1915	2730	2763.61	0.38	-385	2786	2757	2721	2692	2656	2772	2707	16	815	100	1910	5	1	16491966	454	11.34	2.00	12	0.57	243.00	1379.00	8240	20240126	-66.57	2635	20240422	4.55	8240	-66.57	20240126	2635	4.55	20240422	8240	-66.57	20240126	2635	4.55	20240422	0.51	N	362990	100	16 억	63162	N	N	N	N
28	20240425	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	40	2	1.47	242354235	87693	101.20	2720	2810	2720	3545	1915	2730	2763.67	0.38	94	2786	2757	2721	2692	2656	2772	2707	16	815	100	1910	5	1	16491966	457	11.40	2.01	12	0.53	243.00	1379.00	8240	20240126	-66.38	2635	20240422	5.12	8240	-66.38	20240126	2635	5.12	20240422	8240	-66.38	20240126	2635	5.12	20240422	0.51	N	362990	100	16 억	63162	N	N	N	N
29	20240425	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	25	2	0.92	229641205	83099	95.90	2720	2810	2720	3545	1915	2730	2763.47	0.38	1300	2786	2757	2721	2692	2656	2772	2707	16	815	100	1910	5	1	16491966	454	11.34	2.00	12	0.50	243.00	1379.00	8240	20240126	-66.57	2635	20240422	4.55	8240	-66.57	20240126	2635	4.55	20240422	8240	-66.57	20240126	2635	4.55	20240422	0.51	N	362990	100	16 억	63162	N	N	N	N
30	20240425	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	20	2	0.73	219203200	79303	91.52	2720	2810	2720	3545	1915	2730	2764.12	0.38	3192	2786	2757	2721	2692	2656	2772	2707	16	815	100	1910	5	1	16491966	454	11.32	1.99	12	0.48	243.00	1379.00	8240	20240126	-66.63	2635	20240422	4.36	8240	-66.63	20240126	2635	4.36	20240422	8240	-66.63	20240126	2635	4.36	20240422	0.51	N	362990	100	16 억	63162	N	N	N	N
31	20240425	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	20	2	0.73	214326670	77524	89.46	2720	2810	2720	3545	1915	2730	2764.65	0.38	3178	2786	2757	2721	2692	2656	2772	2707	16	815	100	1910	5	1	16491966	454	11.32	1.99	12	0.47	243.00	1379.00	8240	20240126	-66.63	2635	20240422	4.36	8240	-66.63	20240126	2635	4.36	20240422	8240	-66.63	20240126	2635	4.36	20240422	0.51	N	362990	100	16 억	63162	N	N	N	N
32	20240425	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	25	2	0.92	82505000	29978	34.60	2720	2790	2720	3545	1915	2730	2752.18	0.38	-665	2786	2757	2721	2692	2656	2772	2707	16	815	100	1910	5	1	16491966	454	11.34	2.00	12	0.18	243.00	1379.00	8240	20240126	-66.57	2635	20240422	4.55	8240	-66.57	20240126	2635	4.55	20240422	8240	-66.57	20240126	2635	4.55	20240422	0.51	N	362990	100	16 억	63162	N	N	N	N
33	20240425	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	35	2	1.28	41853130	15143	17.48	2720	2790	2720	3545	1915	2730	2763.86	0.38	2885	2786	2757	2721	2692	2656	2772	2707	16	815	100	1910	5	1	16491966	456	11.38	2.01	12	0.09	243.00	1379.00	8240	20240126	-66.44	2635	20240422	4.93	8240	-66.44	20240126	2635	4.93	20240422	8240	-66.44	20240126	2635	4.93	20240422	0.51	N	362990	100	16 억	63162	N	N	N	N
34	20240424	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	50	2	1.87	230642530	84739	96.83	2685	2750	2685	3480	1880	2680	2721.80	0.15	36059	2726	2702	2686	2662	2646	2715	2675	16	800	100	1870	5	1	16491966	450	11.23	1.98	12	0.51	243.00	1379.00	8240	20240126	-66.87	2635	20240422	3.61	8240	-66.87	20240126	2635	3.61	20240422	8240	-66.87	20240126	2635	3.61	20240422	0.51	N	362990	100	16 억	24992	N	N	N	N
35	20240424	151230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	40	2	1.49	221655530	81436	93.05	2685	2750	2685	3480	1880	2680	2721.84	0.15	34605	2726	2702	2686	2662	2646	2715	2675	16	800	100	1870	5	1	16491966	449	11.19	1.97	12	0.49	243.00	1379.00	8240	20240126	-66.99	2635	20240422	3.23	8240	-66.99	20240126	2635	3.23	20240422	8240	-66.99	20240126	2635	3.23	20240422	0.51	N	362990	100	16 억	24992	N	N	N	N
36	20240424	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	50	2	1.87	204959450	75320	86.07	2685	2750	2685	3480	1880	2680	2721.18	0.15	33943	2726	2702	2686	2662	2646	2715	2675	16	800	100	1870	5	1	16491966	450	11.23	1.98	12	0.46	243.00	1379.00	8240	20240126	-66.87	2635	20240422	3.61	8240	-66.87	20240126	2635	3.61	20240422	8240	-66.87	20240126	2635	3.61	20240422	0.51	N	362990	100	16 억	24992	N	N	N	N
37	20240424	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	50	2	1.87	151566540	55836	63.80	2685	2735	2685	3480	1880	2680	2714.49	0.15	25722	2726	2702	2686	2662	2646	2715	2675	16	800	100	1870	5	1	16491966	450	11.23	1.98	12	0.34	243.00	1379.00	8240	20240126	-66.87	2635	20240422	3.61	8240	-66.87	20240126	2635	3.61	20240422	8240	-66.87	20240126	2635	3.61	20240422	0.51	N	362990	100	16 억	24992	N	N	N	N
38	20240424	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	35	2	1.31	135892335	50084	57.23	2685	2735	2685	3480	1880	2680	2713.29	0.15	23907	2726	2702	2686	2662	2646	2715	2675	16	800	100	1870	5	1	16491966	448	11.17	1.97	12	0.30	243.00	1379.00	8240	20240126	-67.05	2635	20240422	3.04	8240	-67.05	20240126	2635	3.04	20240422	8240	-67.05	20240126	2635	3.04	20240422	0.51	N	362990	100	16 억	24992	N	N	N	N
39	20240424	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	40	2	1.49	122694185	45216	51.67	2685	2735	2685	3480	1880	2680	2713.51	0.15	23052	2726	2702	2686	2662	2646	2715	2675	16	800	100	1870	5	1	16491966	449	11.19	1.97	12	0.27	243.00	1379.00	8240	20240126	-66.99	2635	20240422	3.23	8240	-66.99	20240126	2635	3.23	20240422	8240	-66.99	20240126	2635	3.23	20240422	0.51	N	362990	100	16 억	24992	N	N	N	N
40	20240424	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	40	2	1.49	80843295	29810	34.06	2685	2735	2685	3480	1880	2680	2711.95	0.15	10745	2726	2702	2686	2662	2646	2715	2675	16	800	100	1870	5	1	16491966	449	11.19	1.97	12	0.18	243.00	1379.00	8240	20240126	-66.99	2635	20240422	3.23	8240	-66.99	20240126	2635	3.23	20240422	8240	-66.99	20240126	2635	3.23	20240422	0.51	N	362990	100	16 억	24992	N	N	N	N
41	20240424	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	35	2	1.31	19774520	7301	8.34	2685	2735	2685	3480	1880	2680	2708.47	0.15	2965	2726	2702	2686	2662	2646	2715	2675	16	800	100	1870	5	1	16491966	448	11.17	1.97	12	0.04	243.00	1379.00	8240	20240126	-67.05	2635	20240422	3.04	8240	-67.05	20240126	2635	3.04	20240422	8240	-67.05	20240126	2635	3.04	20240422	0.51	N	362990	100	16 억	24992	N	N	N	N
42	20240423	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	10	2	0.37	234157370	87451	101.81	2670	2710	2670	3470	1870	2670	2677.61	0.20	-7412	2720	2695	2665	2640	2610	2707	2652	16	800	100	1860	5	1	16491966	442	11.03	1.94	12	0.53	243.00	1379.00	8240	20240126	-67.48	2635	20240422	1.71	8240	-67.48	20240126	2635	1.71	20240422	8240	-67.48	20240126	2635	1.71	20240422	0.44	N	362990	100	16 억	32404	N	N	N	N
43	20240423	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	20	2	0.75	215598460	80522	93.74	2670	2710	2670	3470	1870	2670	2677.51	0.20	-7412	2720	2695	2665	2640	2610	2707	2652	16	800	100	1860	5	1	16491966	444	11.07	1.95	12	0.49	243.00	1379.00	8240	20240126	-67.35	2635	20240422	2.09	8240	-67.35	20240126	2635	2.09	20240422	8240	-67.35	20240126	2635	2.09	20240422	0.44	N	362990	100	16 억	32404	N	N	N	N
44	20240423	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	5	2	0.19	181807195	67985	79.14	2670	2690	2670	3470	1870	2670	2674.23	0.20	-691	2720	2695	2665	2640	2610	2707	2652	16	800	100	1860	5	1	16491966	441	11.01	1.94	12	0.41	243.00	1379.00	8240	20240126	-67.54	2635	20240422	1.52	8240	-67.54	20240126	2635	1.52	20240422	8240	-67.54	20240126	2635	1.52	20240422	0.44	N	362990	100	16 억	32404	N	N	N	N
45	20240423	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	5	2	0.19	174680835	65321	76.04	2670	2690	2670	3470	1870	2670	2674.19	0.20	-1678	2720	2695	2665	2640	2610	2707	2652	16	800	100	1860	5	1	16491966	441	11.01	1.94	12	0.40	243.00	1379.00	8240	20240126	-67.54	2635	20240422	1.52	8240	-67.54	20240126	2635	1.52	20240422	8240	-67.54	20240126	2635	1.52	20240422	0.44	N	362990	100	16 억	32404	N	N	N	N
46	20240423	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	5	2	0.19	165898175	62036	72.22	2670	2690	2670	3470	1870	2670	2674.22	0.20	-2028	2720	2695	2665	2640	2610	2707	2652	16	800	100	1860	5	1	16491966	441	11.01	1.94	12	0.38	243.00	1379.00	8240	20240126	-67.54	2635	20240422	1.52	8240	-67.54	20240126	2635	1.52	20240422	8240	-67.54	20240126	2635	1.52	20240422	0.44	N	362990	100	16 억	32404	N	N	N	N
47	20240423	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	15	2	0.56	149932220	56069	65.27	2670	2690	2670	3470	1870	2670	2674.07	0.20	-1061	2720	2695	2665	2640	2610	2707	2652	16	800	100	1860	5	1	16491966	443	11.05	1.95	12	0.34	243.00	1379.00	8240	20240126	-67.42	2635	20240422	1.90	8240	-67.42	20240126	2635	1.90	20240422	8240	-67.42	20240126	2635	1.90	20240422	0.44	N	362990	100	16 억	32404	N	N	N	N
48	20240423	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	5	2	0.19	74220530	27755	32.31	2670	2690	2670	3470	1870	2670	2674.13	0.20	1075	2720	2695	2665	2640	2610	2707	2652	16	800	100	1860	5	1	16491966	441	11.01	1.94	12	0.17	243.00	1379.00	8240	20240126	-67.54	2635	20240422	1.52	8240	-67.54	20240126	2635	1.52	20240422	8240	-67.54	20240126	2635	1.52	20240422	0.44	N	362990	100	16 억	32404	N	N	N	N
49	20240423	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	10	2	0.37	30299745	11334	13.19	2670	2690	2670	3470	1870	2670	2673.35	0.20	4685	2720	2695	2665	2640	2610	2707	2652	16	800	100	1860	5	1	16491966	442	11.03	1.94	12	0.07	243.00	1379.00	8240	20240126	-67.48	2635	20240422	1.71	8240	-67.48	20240126	2635	1.71	20240422	8240	-67.48	20240126	2635	1.71	20240422	0.44	N	362990	100	16 억	32404	N	N	N	N
50	20240422	161216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2670	5	2	0.19	225212950	84405	61.38	2665	2690	2635	3460	1870	2665	2668.24	0.08	19254	2805	2735	2700	2630	2595	2717	2612	16	795	100	1860	5	1	16491966	440	10.99	1.94	12	0.51	243.00	1379.00	8240	20240126	-67.60	2635	20240422	1.33	8240	-67.60	20240126	2635	1.33	20240422	8240	-67.60	20240126	2635	1.33	20240422	0.38	N	362990	100	16 억	13150	N	N	N	N
51	20240422	151214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2675	10	2	0.38	208173190	78033	56.75	2665	2690	2635	3460	1870	2665	2667.76	0.08	18506	2805	2735	2700	2630	2595	2717	2612	16	795	100	1860	5	1	16491966	441	11.01	1.94	12	0.47	243.00	1379.00	8240	20240126	-67.54	2635	20240422	1.52	8240	-67.54	20240126	2635	1.52	20240422	8240	-67.54	20240126	2635	1.52	20240422	0.38	N	362990	100	16 억	13150	N	N	N	N
52	20240422	141216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2670	5	2	0.19	161308435	60472	43.98	2665	2690	2635	3460	1870	2665	2667.49	0.08	15362	2805	2735	2700	2630	2595	2717	2612	16	795	100	1860	5	1	16491966	440	10.99	1.94	12	0.37	243.00	1379.00	8240	20240126	-67.60	2635	20240422	1.33	8240	-67.60	20240126	2635	1.33	20240422	8240	-67.60	20240126	2635	1.33	20240422	0.38	N	362990	100	16 억	13150	N	N	N	N
53	20240422	131212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2665	0	3	0.00	149149795	55917	40.66	2665	2690	2635	3460	1870	2665	2667.34	0.08	15894	2805	2735	2700	2630	2595	2717	2612	16	795	100	1860	5	1	16491966	440	10.97	1.93	12	0.34	243.00	1379.00	8240	20240126	-67.66	2635	20240422	1.14	8240	-67.66	20240126	2635	1.14	20240422	8240	-67.66	20240126	2635	1.14	20240422	0.38	N	362990	100	16 억	13150	N	N	N	N
54	20240422	121211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2660	-5	5	-0.19	137706045	51613	37.53	2665	2690	2635	3460	1870	2665	2668.05	0.08	14585	2805	2735	2700	2630	2595	2717	2612	16	795	100	1860	5	1	16491966	439	10.95	1.93	12	0.31	243.00	1379.00	8240	20240126	-67.72	2635	20240422	0.95	8240	-67.72	20240126	2635	0.95	20240422	8240	-67.72	20240126	2635	0.95	20240422	0.38	N	362990	100	16 억	13150	N	N	N	N
55	20240422	111214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2660	-5	5	-0.19	109462810	41014	29.83	2665	2690	2635	3460	1870	2665	2668.91	0.08	13507	2805	2735	2700	2630	2595	2717	2612	16	795	100	1860	5	1	16491966	439	10.95	1.93	12	0.25	243.00	1379.00	8240	20240126	-67.72	2635	20240422	0.95	8240	-67.72	20240126	2635	0.95	20240422	8240	-67.72	20240126	2635	0.95	20240422	0.38	N	362990	100	16 억	13150	N	N	N	N
56	20240422	101214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2680	15	2	0.56	83307630	31236	22.72	2665	2690	2635	3460	1870	2665	2667.04	0.08	11918	2805	2735	2700	2630	2595	2717	2612	16	795	100	1860	5	1	16491966	442	11.03	1.94	12	0.19	243.00	1379.00	8240	20240126	-67.48	2635	20240422	1.71	8240	-67.48	20240126	2635	1.71	20240422	8240	-67.48	20240126	2635	1.71	20240422	0.38	N	362990	100	16 억	13150	N	N	N	N
57	20240422	091214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2675	10	2	0.38	5622165	2116	1.54	2665	2675	2640	3460	1870	2665	2656.98	0.08	-47	2805	2735	2700	2630	2595	2717	2612	16	795	100	1860	5	1	16491966	441	11.01	1.94	12	0.01	243.00	1379.00	8240	20240126	-67.54	2640	20240422	1.33	8240	-67.54	20240126	2640	1.33	20240422	8240	-67.54	20240126	2640	1.33	20240422	0.38	N	362990	100	16 억	13150	N	N	N	N
58	20240419	161117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2665	-65	5	-2.38	368383160	136590	99.51	2735	2770	2665	3545	1915	2730	2697.15	0.16	-12916	2793	2761	2738	2706	2683	2750	2695	16	815	100	1910	5	1	16491966	440	10.97	1.93	12	0.83	243.00	1379.00	8240	20240126	-67.66	2665	20240419	0.00	8240	-67.66	20240126	2665	0.00	20240419	8240	-67.66	20240126	2665	0.00	20240419	0.52	N	362990	100	16 억	26690	N	N	N	N
59	20240419	151126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2680	-50	5	-1.83	336152920	124503	90.71	2735	2770	2665	3545	1915	2730	2699.96	0.16	-10774	2793	2761	2738	2706	2683	2750	2695	16	815	100	1910	5	1	16491966	442	11.03	1.94	12	0.75	243.00	1379.00	8240	20240126	-67.48	2665	20240419	0.56	8240	-67.48	20240126	2665	0.56	20240419	8240	-67.48	20240126	2665	0.56	20240419	0.52	N	362990	100	16 억	26690	N	N	N	N
60	20240419	141117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2695	-35	5	-1.28	296424820	109644	79.88	2735	2770	2665	3545	1915	2730	2703.52	0.16	-13515	2793	2761	2738	2706	2683	2750	2695	16	815	100	1910	5	1	16491966	444	11.09	1.95	12	0.66	243.00	1379.00	8240	20240126	-67.29	2665	20240419	1.13	8240	-67.29	20240126	2665	1.13	20240419	8240	-67.29	20240126	2665	1.13	20240419	0.52	N	362990	100	16 억	26690	N	N	N	N
61	20240419	131117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2690	-40	5	-1.47	286701270	106017	77.24	2735	2770	2665	3545	1915	2730	2704.30	0.16	-14651	2793	2761	2738	2706	2683	2750	2695	16	815	100	1910	5	1	16491966	444	11.07	1.95	12	0.64	243.00	1379.00	8240	20240126	-67.35	2665	20240419	0.94	8240	-67.35	20240126	2665	0.94	20240419	8240	-67.35	20240126	2665	0.94	20240419	0.52	N	362990	100	16 억	26690	N	N	N	N
62	20240419	121112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2680	-50	5	-1.83	277105295	102455	74.64	2735	2770	2665	3545	1915	2730	2704.65	0.16	-14530	2793	2761	2738	2706	2683	2750	2695	16	815	100	1910	5	1	16491966	442	11.03	1.94	12	0.62	243.00	1379.00	8240	20240126	-67.48	2665	20240419	0.56	8240	-67.48	20240126	2665	0.56	20240419	8240	-67.48	20240126	2665	0.56	20240419	0.52	N	362990	100	16 억	26690	N	N	N	N
63	20240419	111128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2670	-60	5	-2.20	227607970	83956	61.17	2735	2770	2670	3545	1915	2730	2711.04	0.16	-15195	2793	2761	2738	2706	2683	2750	2695	16	815	100	1910	5	1	16491966	440	10.99	1.94	12	0.51	243.00	1379.00	8240	20240126	-67.60	2670	20240419	0.00	8240	-67.60	20240126	2670	0.00	20240419	8240	-67.60	20240126	2670	0.00	20240419	0.52	N	362990	100	16 억	26690	N	N	N	N
64	20240419	101122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2720	-10	5	-0.37	75691370	27643	20.14	2735	2770	2715	3545	1915	2730	2738.17	0.16	2210	2793	2761	2738	2706	2683	2750	2695	16	815	100	1910	5	1	16491966	449	11.19	1.97	12	0.17	243.00	1379.00	8240	20240126	-66.99	2715	20240419	0.18	8240	-66.99	20240126	2715	0.18	20240419	8240	-66.99	20240126	2715	0.18	20240419	0.52	N	362990	100	16 억	26690	N	N	N	N
65	20240419	091113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2715	-15	5	-0.55	15457980	5667	4.13	2735	2735	2715	3545	1915	2730	2727.72	0.16	-332	2793	2761	2738	2706	2683	2750	2695	16	815	100	1910	5	1	16491966	448	11.17	1.97	12	0.03	243.00	1379.00	8240	20240126	-67.05	2715	20240419	0.00	8240	-67.05	20240126	2715	0.00	20240419	8240	-67.05	20240126	2715	0.00	20240419	0.52	N	362990	100	16 억	26690	N	N	N	N
66	20240418	161114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2730	-30	5	-1.09	372809650	136290	32.86	2750	2770	2715	3585	1935	2760	2735.44	0.09	12638	2940	2850	2790	2700	2640	2820	2670	16	825	100	1930	5	1	16491966	450	11.23	1.98	12	0.83	243.00	1379.00	8240	20240126	-66.87	2715	20240418	0.55	8240	-66.87	20240126	2715	0.55	20240418	8240	-66.87	20240126	2715	0.55	20240418	0.28	N	362990	100	16 억	14052	N	N	N	N
67	20240418	151112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	-20	5	-0.72	351305580	128417	30.96	2750	2770	2715	3585	1935	2760	2735.66	0.09	12638	2940	2850	2790	2700	2640	2820	2670	16	825	100	1930	5	1	16491966	452	11.28	1.99	12	0.78	243.00	1379.00	8240	20240126	-66.75	2715	20240418	0.92	8240	-66.75	20240126	2715	0.92	20240418	8240	-66.75	20240126	2715	0.92	20240418	0.28	N	362990	100	16 억	14052	N	N	N	N
68	20240418	141120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2735	-25	5	-0.91	324374130	118569	28.59	2750	2770	2715	3585	1935	2760	2735.74	0.09	11399	2940	2850	2790	2700	2640	2820	2670	16	825	100	1930	5	1	16491966	451	11.26	1.98	12	0.72	243.00	1379.00	8240	20240126	-66.81	2715	20240418	0.74	8240	-66.81	20240126	2715	0.74	20240418	8240	-66.81	20240126	2715	0.74	20240418	0.28	N	362990	100	16 억	14052	N	N	N	N
69	20240418	131109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2755	-5	5	-0.18	298295395	109048	26.29	2750	2770	2715	3585	1935	2760	2735.45	0.09	11560	2940	2850	2790	2700	2640	2820	2670	16	825	100	1930	5	1	16491966	454	11.34	2.00	12	0.66	243.00	1379.00	8240	20240126	-66.57	2715	20240418	1.47	8240	-66.57	20240126	2715	1.47	20240418	8240	-66.57	20240126	2715	1.47	20240418	0.28	N	362990	100	16 억	14052	N	N	N	N
70	20240418	121111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	-20	5	-0.72	221939770	81188	19.58	2750	2760	2715	3585	1935	2760	2733.65	0.09	-96	2940	2850	2790	2700	2640	2820	2670	16	825	100	1930	5	1	16491966	452	11.28	1.99	12	0.49	243.00	1379.00	8240	20240126	-66.75	2715	20240418	0.92	8240	-66.75	20240126	2715	0.92	20240418	8240	-66.75	20240126	2715	0.92	20240418	0.28	N	362990	100	16 억	14052	N	N	N	N
71	20240418	111117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2745	-15	5	-0.54	203042305	74279	17.91	2750	2760	2715	3585	1935	2760	2733.51	0.09	-1278	2940	2850	2790	2700	2640	2820	2670	16	825	100	1930	5	1	16491966	453	11.30	1.99	12	0.45	243.00	1379.00	8240	20240126	-66.69	2715	20240418	1.10	8240	-66.69	20240126	2715	1.10	20240418	8240	-66.69	20240126	2715	1.10	20240418	0.28	N	362990	100	16 억	14052	N	N	N	N
72	20240418	101113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	-20	5	-0.72	150705920	55164	13.30	2750	2760	2715	3585	1935	2760	2731.96	0.09	-1574	2940	2850	2790	2700	2640	2820	2670	16	825	100	1930	5	1	16491966	452	11.28	1.99	12	0.33	243.00	1379.00	8240	20240126	-66.75	2715	20240418	0.92	8240	-66.75	20240126	2715	0.92	20240418	8240	-66.75	20240126	2715	0.92	20240418	0.28	N	362990	100	16 억	14052	N	N	N	N
73	20240418	091110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	-20	5	-0.72	14407180	5267	1.27	2750	2760	2715	3585	1935	2760	2735.37	0.09	965	2940	2850	2790	2700	2640	2820	2670	16	825	100	1930	5	1	16491966	452	11.28	1.99	12	0.03	243.00	1379.00	8240	20240126	-66.75	2715	20240418	0.92	8240	-66.75	20240126	2715	0.92	20240418	8240	-66.75	20240126	2715	0.92	20240418	0.28	N	362990	100	16 억	14052	N	N	N	N
74	20240417	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	10	2	0.36	1152452490	412240	109.81	2800	2880	2730	3575	1925	2750	2795.64	0.09	-401	2926	2837	2776	2687	2626	2807	2657	16	825	100	1920	5	1	16491966	455	11.36	2.00	12	2.50	243.00	1379.00	8240	20240126	-66.50	2715	20240416	1.66	8240	-66.50	20240126	2715	1.66	20240416	8240	-66.50	20240126	2715	1.66	20240416	0.46	N	362990	100	16 억	14453	N	N	N	N
75	20240417	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-5	5	-0.18	1133689910	405429	107.99	2800	2880	2730	3575	1925	2750	2796.27	0.09	438	2926	2837	2776	2687	2626	2807	2657	16	825	100	1920	5	1	16491966	453	11.30	1.99	12	2.46	243.00	1379.00	8240	20240126	-66.69	2715	20240416	1.10	8240	-66.69	20240126	2715	1.10	20240416	8240	-66.69	20240126	2715	1.10	20240416	0.46	N	362990	100	16 억	14453	N	N	N	N
76	20240417	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	-10	5	-0.36	1042844660	372286	99.17	2800	2880	2735	3575	1925	2750	2801.19	0.09	1314	2926	2837	2776	2687	2626	2807	2657	16	825	100	1920	5	1	16491966	452	11.28	1.99	12	2.26	243.00	1379.00	8240	20240126	-66.75	2715	20240416	0.92	8240	-66.75	20240126	2715	0.92	20240416	8240	-66.75	20240126	2715	0.92	20240416	0.46	N	362990	100	16 억	14453	N	N	N	N
77	20240417	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	0	3	0.00	991024105	353377	94.13	2800	2880	2735	3575	1925	2750	2804.44	0.09	1220	2926	2837	2776	2687	2626	2807	2657	16	825	100	1920	5	1	16491966	454	11.32	1.99	12	2.14	243.00	1379.00	8240	20240126	-66.63	2715	20240416	1.29	8240	-66.63	20240126	2715	1.29	20240416	8240	-66.63	20240126	2715	1.29	20240416	0.46	N	362990	100	16 억	14453	N	N	N	N
78	20240417	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-15	5	-0.55	953979010	339876	90.53	2800	2880	2735	3575	1925	2750	2806.84	0.09	1887	2926	2837	2776	2687	2626	2807	2657	16	825	100	1920	5	1	16491966	451	11.26	1.98	12	2.06	243.00	1379.00	8240	20240126	-66.81	2715	20240416	0.74	8240	-66.81	20240126	2715	0.74	20240416	8240	-66.81	20240126	2715	0.74	20240416	0.46	N	362990	100	16 억	14453	N	N	N	N
79	20240417	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	10	2	0.36	859549000	305534	81.38	2800	2880	2750	3575	1925	2750	2813.27	0.09	3336	2926	2837	2776	2687	2626	2807	2657	16	825	100	1920	5	1	16491966	455	11.36	2.00	12	1.85	243.00	1379.00	8240	20240126	-66.50	2715	20240416	1.66	8240	-66.50	20240126	2715	1.66	20240416	8240	-66.50	20240126	2715	1.66	20240416	0.46	N	362990	100	16 억	14453	N	N	N	N
80	20240417	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	70	2	2.55	721757260	255927	68.17	2800	2880	2780	3575	1925	2750	2820.17	0.09	2632	2926	2837	2776	2687	2626	2807	2657	16	825	100	1920	5	1	16491966	465	11.60	2.04	12	1.55	243.00	1379.00	8240	20240126	-65.78	2715	20240416	3.87	8240	-65.78	20240126	2715	3.87	20240416	8240	-65.78	20240126	2715	3.87	20240416	0.46	N	362990	100	16 억	14453	N	N	N	N
81	20240417	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	40	2	1.45	492629700	175086	46.64	2800	2870	2780	3575	1925	2750	2813.64	0.09	5712	2926	2837	2776	2687	2626	2807	2657	16	825	100	1920	5	1	16491966	460	11.48	2.02	12	1.06	243.00	1379.00	8240	20240126	-66.14	2715	20240416	2.76	8240	-66.14	20240126	2715	2.76	20240416	8240	-66.14	20240126	2715	2.76	20240416	0.46	N	362990	100	16 억	14453	N	N	N	N
82	20240416	161112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2750	-60	5	-2.14	985073245	353749	108.61	2810	2865	2715	3650	1970	2810	2784.40	0.16	-16200	2996	2902	2836	2742	2676	2870	2710	16	840	100	1960	5	1	16491966	454	11.32	1.99	12	2.14	243.00	1379.00	8240	20240126	-66.63	2715	20240416	1.29	8240	-66.63	20240126	2715	1.29	20240416	8240	-66.63	20240126	2715	1.29	20240416	0.37	N	362990	100	16 억	26544	N	N	N	N
83	20240416	151110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-85	5	-3.02	966868885	347140	106.58	2810	2865	2715	3650	1970	2810	2785.04	0.16	-16210	2996	2902	2836	2742	2676	2870	2710	16	840	100	1960	5	1	16491966	449	11.21	1.98	12	2.10	243.00	1379.00	8240	20240126	-66.93	2715	20240416	0.37	8240	-66.93	20240126	2715	0.37	20240416	8240	-66.93	20240126	2715	0.37	20240416	0.37	N	362990	100	16 억	26544	N	N	N	N
84	20240416	141111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-85	5	-3.02	869889865	311542	95.65	2810	2865	2720	3650	1970	2810	2792.05	0.16	-20845	2996	2902	2836	2742	2676	2870	2710	16	840	100	1960	5	1	16491966	449	11.21	1.98	12	1.89	243.00	1379.00	8240	20240126	-66.93	2720	20240416	0.18	8240	-66.93	20240126	2720	0.18	20240416	8240	-66.93	20240126	2720	0.18	20240416	0.37	N	362990	100	16 억	26544	N	N	N	N
85	20240416	131108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2735	-75	5	-2.67	778117900	277906	85.33	2810	2865	2725	3650	1970	2810	2799.83	0.16	-23246	2996	2902	2836	2742	2676	2870	2710	16	840	100	1960	5	1	16491966	451	11.26	1.98	12	1.69	243.00	1379.00	8240	20240126	-66.81	2725	20240416	0.37	8240	-66.81	20240126	2725	0.37	20240416	8240	-66.81	20240126	2725	0.37	20240416	0.37	N	362990	100	16 억	26544	N	N	N	N
86	20240416	121112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2755	-55	5	-1.96	717482755	255760	78.53	2810	2865	2745	3650	1970	2810	2805.24	0.16	-22779	2996	2902	2836	2742	2676	2870	2710	16	840	100	1960	5	1	16491966	454	11.34	2.00	12	1.55	243.00	1379.00	8240	20240126	-66.57	2745	20240416	0.36	8240	-66.57	20240126	2745	0.36	20240416	8240	-66.57	20240126	2745	0.36	20240416	0.37	N	362990	100	16 억	26544	N	N	N	N
87	20240416	111106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2795	-15	5	-0.53	642782695	228675	70.21	2810	2865	2750	3650	1970	2810	2810.91	0.16	-19609	2996	2902	2836	2742	2676	2870	2710	16	840	100	1960	5	1	16491966	461	11.50	2.03	12	1.39	243.00	1379.00	8240	20240126	-66.08	2750	20240416	1.64	8240	-66.08	20240126	2750	1.64	20240416	8240	-66.08	20240126	2750	1.64	20240416	0.37	N	362990	100	16 억	26544	N	N	N	N
88	20240416	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	0	3	0.00	508502945	180324	55.37	2810	2865	2780	3650	1970	2810	2820.10	0.16	-19743	2996	2902	2836	2742	2676	2870	2710	16	840	100	1960	5	1	16491966	463	11.56	2.04	12	1.09	243.00	1379.00	8240	20240126	-65.90	2770	20240412	1.44	8240	-65.90	20240126	2770	1.44	20240412	8240	-65.90	20240126	2770	1.44	20240412	0.37	N	362990	100	16 억	26544	N	N	N	N
89	20240416	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	35	2	1.25	98306340	34970	10.74	2810	2865	2780	3650	1970	2810	2811.26	0.16	1506	2996	2902	2836	2742	2676	2870	2710	16	840	100	1960	5	1	16491966	469	11.71	2.06	12	0.21	243.00	1379.00	8240	20240126	-65.47	2770	20240412	2.71	8240	-65.47	20240126	2770	2.71	20240412	8240	-65.47	20240126	2770	2.71	20240412	0.37	N	362990	100	16 억	26544	N	N	N	N
90	20240415	161056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-10	5	-0.35	907857595	317686	184.86	2850	2930	2770	3665	1975	2820	2858.09	0.20	-5989	2866	2842	2806	2782	2746	2855	2795	16	845	100	1970	5	1	16491966	463	11.56	2.04	12	1.93	243.00	1379.00	8240	20240126	-65.90	2770	20240415	1.44	8240	-65.90	20240126	2770	1.44	20240415	8240	-65.90	20240126	2770	1.44	20240415	0.36	N	362990	100	16 억	32533	N	N	N	N
91	20240415	151102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-5	5	-0.18	884298585	309313	179.99	2850	2930	2770	3665	1975	2820	2859.29	0.20	-6511	2866	2842	2806	2782	2746	2855	2795	16	845	100	1970	5	1	16491966	464	11.58	2.04	12	1.88	243.00	1379.00	8240	20240126	-65.84	2770	20240415	1.62	8240	-65.84	20240126	2770	1.62	20240415	8240	-65.84	20240126	2770	1.62	20240415	0.36	N	362990	100	16 억	32533	N	N	N	N
92	20240415	141054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-10	5	-0.35	809675135	282826	164.58	2850	2930	2770	3665	1975	2820	2863.26	0.20	-20293	2866	2842	2806	2782	2746	2855	2795	16	845	100	1970	5	1	16491966	463	11.56	2.04	12	1.71	243.00	1379.00	8240	20240126	-65.90	2770	20240415	1.44	8240	-65.90	20240126	2770	1.44	20240415	8240	-65.90	20240126	2770	1.44	20240415	0.36	N	362990	100	16 억	32533	N	N	N	N
93	20240415	131041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-10	5	-0.35	793230440	276965	161.16	2850	2930	2770	3665	1975	2820	2864.49	0.20	-20293	2866	2842	2806	2782	2746	2855	2795	16	845	100	1970	5	1	16491966	463	11.56	2.04	12	1.68	243.00	1379.00	8240	20240126	-65.90	2770	20240415	1.44	8240	-65.90	20240126	2770	1.44	20240415	8240	-65.90	20240126	2770	1.44	20240415	0.36	N	362990	100	16 억	32533	N	N	N	N
94	20240415	121059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-15	5	-0.53	775188865	270529	157.42	2850	2930	2770	3665	1975	2820	2865.97	0.20	-20899	2866	2842	2806	2782	2746	2855	2795	16	845	100	1970	5	1	16491966	463	11.54	2.03	12	1.64	243.00	1379.00	8240	20240126	-65.96	2770	20240415	1.26	8240	-65.96	20240126	2770	1.26	20240415	8240	-65.96	20240126	2770	1.26	20240415	0.36	N	362990	100	16 억	32533	N	N	N	N
95	20240415	111057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-20	5	-0.71	758976650	264728	154.04	2850	2930	2770	3665	1975	2820	2867.54	0.20	-20795	2866	2842	2806	2782	2746	2855	2795	16	845	100	1970	5	1	16491966	462	11.52	2.03	12	1.61	243.00	1379.00	8240	20240126	-66.02	2770	20240415	1.08	8240	-66.02	20240126	2770	1.08	20240415	8240	-66.02	20240126	2770	1.08	20240415	0.36	N	362990	100	16 억	32533	N	N	N	N
96	20240415	101050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2835	15	2	0.53	715461695	249224	145.02	2850	2930	2770	3665	1975	2820	2871.38	0.20	-20026	2866	2842	2806	2782	2746	2855	2795	16	845	100	1970	5	1	16491966	468	11.67	2.06	12	1.51	243.00	1379.00	8240	20240126	-65.59	2770	20240415	2.35	8240	-65.59	20240126	2770	2.35	20240415	8240	-65.59	20240126	2770	2.35	20240415	0.36	N	362990	100	16 억	32533	N	N	N	N
97	20240415	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	45	2	1.60	480921275	166476	96.87	2850	2930	2850	3665	1975	2820	2890.10	0.20	-1421	2866	2842	2806	2782	2746	2855	2795	16	845	100	1970	5	1	16491966	472	11.79	2.08	12	1.01	243.00	1379.00	8240	20240126	-65.23	2770	20240412	3.43	8240	-65.23	20240126	2770	3.43	20240412	8240	-65.23	20240126	2770	3.43	20240412	0.36	N	362990	100	16 억	32533	N	N	N	N
98	20240412	161050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	5	2	0.18	441191505	157570	238.93	2790	2830	2770	3655	1975	2815	2798.22	0.19	1913	2908	2861	2838	2791	2768	2850	2780	16	840	100	1970	5	1	16491966	465	11.60	2.04	12	0.96	243.00	1379.00	8240	20240126	-65.78	2770	20240412	1.81	8240	-65.78	20240126	2770	1.81	20240412	8240	-65.78	20240126	2770	1.81	20240412	0.34	N	362990	100	16 억	30620	N	N	N	N
99	20240412	151054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-10	5	-0.36	395338825	141371	214.37	2790	2830	2770	3655	1975	2815	2796.46	0.19	-827	2908	2861	2838	2791	2768	2850	2780	16	840	100	1970	5	1	16491966	463	11.54	2.03	12	0.86	243.00	1379.00	8240	20240126	-65.96	2770	20240412	1.26	8240	-65.96	20240126	2770	1.26	20240412	8240	-65.96	20240126	2770	1.26	20240412	0.34	N	362990	100	16 억	30620	N	N	N	N
100	20240412	141050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-10	5	-0.36	340031790	121589	184.37	2790	2830	2770	3655	1975	2815	2796.57	0.19	-10515	2908	2861	2838	2791	2768	2850	2780	16	840	100	1970	5	1	16491966	463	11.54	2.03	12	0.74	243.00	1379.00	8240	20240126	-65.96	2770	20240412	1.26	8240	-65.96	20240126	2770	1.26	20240412	8240	-65.96	20240126	2770	1.26	20240412	0.34	N	362990	100	16 억	30620	N	N	N	N
101	20240412	131039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2780	-35	5	-1.24	322655720	115347	174.91	2790	2830	2770	3655	1975	2815	2797.26	0.19	-11643	2908	2861	2838	2791	2768	2850	2780	16	840	100	1970	5	1	16491966	458	11.44	2.02	12	0.70	243.00	1379.00	8240	20240126	-66.26	2770	20240412	0.36	8240	-66.26	20240126	2770	0.36	20240412	8240	-66.26	20240126	2770	0.36	20240412	0.34	N	362990	100	16 억	30620	N	N	N	N
102	20240412	121044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2795	-20	5	-0.71	223597840	79720	120.88	2790	2830	2790	3655	1975	2815	2804.79	0.19	-10455	2908	2861	2838	2791	2768	2850	2780	16	840	100	1970	5	1	16491966	461	11.50	2.03	12	0.48	243.00	1379.00	8240	20240126	-66.08	2790	20240412	0.18	8240	-66.08	20240126	2790	0.18	20240412	8240	-66.08	20240126	2790	0.18	20240412	0.34	N	362990	100	16 억	30620	N	N	N	N
103	20240412	111044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-10	5	-0.36	125396010	44663	67.72	2790	2830	2790	3655	1975	2815	2807.60	0.19	-3772	2908	2861	2838	2791	2768	2850	2780	16	840	100	1970	5	1	16491966	463	11.54	2.03	12	0.27	243.00	1379.00	8240	20240126	-65.96	2790	20240412	0.54	8240	-65.96	20240126	2790	0.54	20240412	8240	-65.96	20240126	2790	0.54	20240412	0.34	N	362990	100	16 억	30620	N	N	N	N
104	20240412	101046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	5	2	0.18	99040060	35283	53.50	2790	2830	2790	3655	1975	2815	2807.02	0.19	-3738	2908	2861	2838	2791	2768	2850	2780	16	840	100	1970	5	1	16491966	465	11.60	2.04	12	0.21	243.00	1379.00	8240	20240126	-65.78	2790	20240412	1.08	8240	-65.78	20240126	2790	1.08	20240412	8240	-65.78	20240126	2790	1.08	20240412	0.34	N	362990	100	16 억	30620	N	N	N	N
105	20240412	091047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	5	2	0.18	42482545	15124	22.93	2790	2830	2790	3655	1975	2815	2808.95	0.19	292	2908	2861	2838	2791	2768	2850	2780	16	840	100	1970	5	1	16491966	465	11.60	2.04	12	0.09	243.00	1379.00	8240	20240126	-65.78	2790	20240412	1.08	8240	-65.78	20240126	2790	1.08	20240412	8240	-65.78	20240126	2790	1.08	20240412	0.34	N	362990	100	16 억	30620	N	N	N	N
106	20240411	161042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-45	5	-1.57	186611840	65860	57.94	2860	2885	2815	3715	2005	2860	2833.81	0.15	5469	3026	2942	2901	2817	2776	2922	2797	16	855	100	2000	5	1	16491966	464	11.58	2.04	12	0.40	243.00	1379.00	8240	20240126	-65.84	2815	20240411	0.00	8240	-65.84	20240126	2815	0.00	20240411	8240	-65.84	20240126	2815	0.00	20240411	0.34	N	362990	100	16 억	25151	N	N	N	N
107	20240411	151045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-10	5	-0.35	135123320	47587	41.86	2860	2885	2815	3715	2005	2860	2839.50	0.15	3763	3026	2942	2901	2817	2776	2922	2797	16	855	100	2000	5	1	16491966	470	11.73	2.07	12	0.29	243.00	1379.00	8240	20240126	-65.41	2815	20240411	1.24	8240	-65.41	20240126	2815	1.24	20240411	8240	-65.41	20240126	2815	1.24	20240411	0.34	N	362990	100	16 억	25151	N	N	N	N
108	20240411	141043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	0	3	0.00	98339680	34623	30.46	2860	2885	2815	3715	2005	2860	2840.30	0.15	2716	3026	2942	2901	2817	2776	2922	2797	16	855	100	2000	5	1	16491966	472	11.77	2.07	12	0.21	243.00	1379.00	8240	20240126	-65.29	2815	20240411	1.60	8240	-65.29	20240126	2815	1.60	20240411	8240	-65.29	20240126	2815	1.60	20240411	0.34	N	362990	100	16 억	25151	N	N	N	N
109	20240411	131030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	-5	5	-0.17	83975990	29590	26.03	2860	2885	2815	3715	2005	2860	2837.99	0.15	2034	3026	2942	2901	2817	2776	2922	2797	16	855	100	2000	5	1	16491966	471	11.75	2.07	12	0.18	243.00	1379.00	8240	20240126	-65.35	2815	20240411	1.42	8240	-65.35	20240126	2815	1.42	20240411	8240	-65.35	20240126	2815	1.42	20240411	0.34	N	362990	100	16 억	25151	N	N	N	N
110	20240411	121045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-20	5	-0.70	76622795	27004	23.76	2860	2885	2815	3715	2005	2860	2837.46	0.15	2314	3026	2942	2901	2817	2776	2922	2797	16	855	100	2000	5	1	16491966	468	11.69	2.06	12	0.16	243.00	1379.00	8240	20240126	-65.53	2815	20240411	0.89	8240	-65.53	20240126	2815	0.89	20240411	8240	-65.53	20240126	2815	0.89	20240411	0.34	N	362990	100	16 억	25151	N	N	N	N
111	20240411	111034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-10	5	-0.35	66838870	23564	20.73	2860	2885	2815	3715	2005	2860	2836.48	0.15	2882	3026	2942	2901	2817	2776	2922	2797	16	855	100	2000	5	1	16491966	470	11.73	2.07	12	0.14	243.00	1379.00	8240	20240126	-65.41	2815	20240411	1.24	8240	-65.41	20240126	2815	1.24	20240411	8240	-65.41	20240126	2815	1.24	20240411	0.34	N	362990	100	16 억	25151	N	N	N	N
112	20240411	101040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-45	5	-1.57	40629645	14318	12.60	2860	2885	2815	3715	2005	2860	2837.66	0.15	1600	3026	2942	2901	2817	2776	2922	2797	16	855	100	2000	5	1	16491966	464	11.58	2.04	12	0.09	243.00	1379.00	8240	20240126	-65.84	2815	20240411	0.00	8240	-65.84	20240126	2815	0.00	20240411	8240	-65.84	20240126	2815	0.00	20240411	0.34	N	362990	100	16 억	25151	N	N	N	N
113	20240411	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	25	2	0.87	9135710	3195	2.81	2860	2885	2850	3715	2005	2860	2859.38	0.15	-747	3026	2942	2901	2817	2776	2922	2797	16	855	100	2000	5	1	16491966	476	11.87	2.09	12	0.02	243.00	1379.00	8240	20240126	-64.99	2835	20240403	1.76	8240	-64.99	20240126	2835	1.76	20240403	8240	-64.99	20240126	2835	1.76	20240403	0.34	N	362990	100	16 억	25151	N	N	N	N
114	20240409	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-85	5	-2.89	327467565	112811	58.21	2955	2985	2860	3825	2065	2945	2903.00	0.26	-18447	3065	3005	2950	2890	2835	2977	2862	16	880	100	2060	5	1	16491966	472	11.77	2.07	12	0.68	243.00	1379.00	8240	20240126	-65.29	2835	20240403	0.88	8240	-65.29	20240126	2835	0.88	20240403	8240	-65.29	20240126	2835	0.88	20240403	0.37	N	362990	100	16 억	42598	N	N	N	N
115	20240409	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-70	5	-2.38	303068510	104292	53.81	2955	2985	2860	3825	2065	2945	2905.96	0.26	-18447	3065	3005	2950	2890	2835	2977	2862	16	880	100	2060	5	1	16491966	474	11.83	2.08	12	0.63	243.00	1379.00	8240	20240126	-65.11	2835	20240403	1.41	8240	-65.11	20240126	2835	1.41	20240403	8240	-65.11	20240126	2835	1.41	20240403	0.37	N	362990	100	16 억	42598	N	N	N	N
116	20240409	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-75	5	-2.55	278865840	95867	49.47	2955	2985	2860	3825	2065	2945	2908.88	0.26	-15574	3065	3005	2950	2890	2835	2977	2862	16	880	100	2060	5	1	16491966	473	11.81	2.08	12	0.58	243.00	1379.00	8240	20240126	-65.17	2835	20240403	1.23	8240	-65.17	20240126	2835	1.23	20240403	8240	-65.17	20240126	2835	1.23	20240403	0.37	N	362990	100	16 억	42598	N	N	N	N
117	20240409	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-50	5	-1.70	263464810	90514	46.70	2955	2985	2860	3825	2065	2945	2910.76	0.26	-14735	3065	3005	2950	2890	2835	2977	2862	16	880	100	2060	5	1	16491966	477	11.91	2.10	12	0.55	243.00	1379.00	8240	20240126	-64.87	2835	20240403	2.12	8240	-64.87	20240126	2835	2.12	20240403	8240	-64.87	20240126	2835	2.12	20240403	0.37	N	362990	100	16 억	42598	N	N	N	N
118	20240409	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-65	5	-2.21	226769175	77739	40.11	2955	2985	2860	3825	2065	2945	2917.06	0.26	-15008	3065	3005	2950	2890	2835	2977	2862	16	880	100	2060	5	1	16491966	475	11.85	2.09	12	0.47	243.00	1379.00	8240	20240126	-65.05	2835	20240403	1.59	8240	-65.05	20240126	2835	1.59	20240403	8240	-65.05	20240126	2835	1.59	20240403	0.37	N	362990	100	16 억	42598	N	N	N	N
119	20240409	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	-55	5	-1.87	172681220	58906	30.40	2955	2985	2875	3825	2065	2945	2931.47	0.26	-12824	3065	3005	2950	2890	2835	2977	2862	16	880	100	2060	5	1	16491966	477	11.89	2.10	12	0.36	243.00	1379.00	8240	20240126	-64.93	2835	20240403	1.94	8240	-64.93	20240126	2835	1.94	20240403	8240	-64.93	20240126	2835	1.94	20240403	0.37	N	362990	100	16 억	42598	N	N	N	N
120	20240409	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	10	2	0.34	78192370	26415	13.63	2955	2985	2940	3825	2065	2945	2960.15	0.26	-3912	3065	3005	2950	2890	2835	2977	2862	16	880	100	2060	5	1	16491966	487	12.16	2.14	12	0.16	243.00	1379.00	8240	20240126	-64.14	2835	20240403	4.23	8240	-64.14	20240126	2835	4.23	20240403	8240	-64.14	20240126	2835	4.23	20240403	0.37	N	362990	100	16 억	42598	N	N	N	N
121	20240409	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	15	2	0.51	19612855	6621	3.42	2955	2985	2950	3825	2065	2945	2962.22	0.26	799	3065	3005	2950	2890	2835	2977	2862	16	880	100	2060	5	1	16491966	488	12.18	2.15	12	0.04	243.00	1379.00	8240	20240126	-64.08	2835	20240403	4.41	8240	-64.08	20240126	2835	4.41	20240403	8240	-64.08	20240126	2835	4.41	20240403	0.37	N	362990	100	16 억	42598	N	N	N	N
122	20240408	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-65	5	-2.16	569651205	193697	54.58	3005	3010	2895	3910	2110	3010	2940.94	0.24	2351	3196	3102	2976	2882	2756	3150	2930	16	900	100	2100	5	1	16491966	486	12.12	2.14	12	1.17	243.00	1379.00	8240	20240126	-64.26	2835	20240403	3.88	8240	-64.26	20240126	2835	3.88	20240403	8240	-64.26	20240126	2835	3.88	20240403	0.35	N	362990	100	16 억	39773	N	N	N	N
123	20240408	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-50	5	-1.66	550350195	187150	52.74	3005	3010	2895	3910	2110	3010	2940.69	0.24	2266	3196	3102	2976	2882	2756	3150	2930	16	900	100	2100	5	1	16491966	488	12.18	2.15	12	1.13	243.00	1379.00	8240	20240126	-64.08	2835	20240403	4.41	8240	-64.08	20240126	2835	4.41	20240403	8240	-64.08	20240126	2835	4.41	20240403	0.35	N	362990	100	16 억	39773	N	N	N	N
124	20240408	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-30	5	-1.00	520434120	177053	49.89	3005	3010	2895	3910	2110	3010	2939.43	0.24	3689	3196	3102	2976	2882	2756	3150	2930	16	900	100	2100	5	1	16491966	491	12.26	2.16	12	1.07	243.00	1379.00	8240	20240126	-63.83	2835	20240403	5.11	8240	-63.83	20240126	2835	5.11	20240403	8240	-63.83	20240126	2835	5.11	20240403	0.35	N	362990	100	16 억	39773	N	N	N	N
125	20240408	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-75	5	-2.49	378354055	128754	36.28	3005	3010	2895	3910	2110	3010	2938.58	0.24	-14273	3196	3102	2976	2882	2756	3150	2930	16	900	100	2100	5	1	16491966	484	12.08	2.13	12	0.78	243.00	1379.00	8240	20240126	-64.38	2835	20240403	3.53	8240	-64.38	20240126	2835	3.53	20240403	8240	-64.38	20240126	2835	3.53	20240403	0.35	N	362990	100	16 억	39773	N	N	N	N
126	20240408	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-35	5	-1.16	344090240	117096	33.00	3005	3010	2895	3910	2110	3010	2938.53	0.24	-14203	3196	3102	2976	2882	2756	3150	2930	16	900	100	2100	5	1	16491966	491	12.24	2.16	12	0.71	243.00	1379.00	8240	20240126	-63.90	2835	20240403	4.94	8240	-63.90	20240126	2835	4.94	20240403	8240	-63.90	20240126	2835	4.94	20240403	0.35	N	362990	100	16 억	39773	N	N	N	N
127	20240408	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-35	5	-1.16	290072525	98970	27.89	3005	3010	2895	3910	2110	3010	2930.91	0.24	-8320	3196	3102	2976	2882	2756	3150	2930	16	900	100	2100	5	1	16491966	491	12.24	2.16	12	0.60	243.00	1379.00	8240	20240126	-63.90	2835	20240403	4.94	8240	-63.90	20240126	2835	4.94	20240403	8240	-63.90	20240126	2835	4.94	20240403	0.35	N	362990	100	16 억	39773	N	N	N	N
128	20240408	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-70	5	-2.33	200758670	68771	19.38	3005	3005	2895	3910	2110	3010	2919.23	0.24	-2890	3196	3102	2976	2882	2756	3150	2930	16	900	100	2100	5	1	16491966	485	12.10	2.13	12	0.42	243.00	1379.00	8240	20240126	-64.32	2835	20240403	3.70	8240	-64.32	20240126	2835	3.70	20240403	8240	-64.32	20240126	2835	3.70	20240403	0.35	N	362990	100	16 억	39773	N	N	N	N
129	20240408	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-75	5	-2.49	50868020	17254	4.86	3005	3005	2930	3910	2110	3010	2948.19	0.24	1654	3196	3102	2976	2882	2756	3150	2930	16	900	100	2100	5	1	16491966	484	12.08	2.13	12	0.10	243.00	1379.00	8240	20240126	-64.38	2835	20240403	3.53	8240	-64.38	20240126	2835	3.53	20240403	8240	-64.38	20240126	2835	3.53	20240403	0.35	N	362990	100	16 억	39773	N	N	N	N
130	20240405	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	145	2	5.06	1051506820	351579	503.39	2870	3070	2850	3720	2010	2865	2990.81	0.30	-10291	2955	2910	2885	2840	2815	2932	2862	16	855	100	2000	5	1	16491966	496	12.39	2.18	12	2.13	243.00	1379.00	8240	20240126	-63.47	2835	20240403	6.17	8240	-63.47	20240126	2835	6.17	20240403	8240	-63.47	20240126	2835	6.17	20240403	0.36	N	362990	100	16 억	50064	N	N	N	N
131	20240405	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	145	2	5.06	1008439100	337303	482.95	2870	3070	2850	3720	2010	2865	2989.71	0.30	-8652	2955	2910	2885	2840	2815	2932	2862	16	855	100	2000	5	1	16491966	496	12.39	2.18	12	2.05	243.00	1379.00	8240	20240126	-63.47	2835	20240403	6.17	8240	-63.47	20240126	2835	6.17	20240403	8240	-63.47	20240126	2835	6.17	20240403	0.36	N	362990	100	16 억	50064	N	N	N	N
132	20240405	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	105	2	3.66	406436980	138255	197.95	2870	2980	2850	3720	2010	2865	2939.76	0.30	9079	2955	2910	2885	2840	2815	2932	2862	16	855	100	2000	5	1	16491966	490	12.22	2.15	12	0.84	243.00	1379.00	8240	20240126	-63.96	2835	20240403	4.76	8240	-63.96	20240126	2835	4.76	20240403	8240	-63.96	20240126	2835	4.76	20240403	0.36	N	362990	100	16 억	50064	N	N	N	N
133	20240405	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	70	2	2.44	367142920	124873	178.79	2870	2980	2850	3720	2010	2865	2940.13	0.30	9959	2955	2910	2885	2840	2815	2932	2862	16	855	100	2000	5	1	16491966	484	12.08	2.13	12	0.76	243.00	1379.00	8240	20240126	-64.38	2835	20240403	3.53	8240	-64.38	20240126	2835	3.53	20240403	8240	-64.38	20240126	2835	3.53	20240403	0.36	N	362990	100	16 억	50064	N	N	N	N
134	20240405	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	75	2	2.62	344084135	117012	167.54	2870	2980	2850	3720	2010	2865	2940.59	0.30	9746	2955	2910	2885	2840	2815	2932	2862	16	855	100	2000	5	1	16491966	485	12.10	2.13	12	0.71	243.00	1379.00	8240	20240126	-64.32	2835	20240403	3.70	8240	-64.32	20240126	2835	3.70	20240403	8240	-64.32	20240126	2835	3.70	20240403	0.36	N	362990	100	16 억	50064	N	N	N	N
135	20240405	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	95	2	3.32	318756410	108420	155.24	2870	2980	2850	3720	2010	2865	2940.01	0.30	12556	2955	2910	2885	2840	2815	2932	2862	16	855	100	2000	5	1	16491966	488	12.18	2.15	12	0.66	243.00	1379.00	8240	20240126	-64.08	2835	20240403	4.41	8240	-64.08	20240126	2835	4.41	20240403	8240	-64.08	20240126	2835	4.41	20240403	0.36	N	362990	100	16 억	50064	N	N	N	N
136	20240405	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	75	2	2.62	180461905	61683	88.32	2870	2960	2850	3720	2010	2865	2925.63	0.30	12971	2955	2910	2885	2840	2815	2932	2862	16	855	100	2000	5	1	16491966	485	12.10	2.13	12	0.37	243.00	1379.00	8240	20240126	-64.32	2835	20240403	3.70	8240	-64.32	20240126	2835	3.70	20240403	8240	-64.32	20240126	2835	3.70	20240403	0.36	N	362990	100	16 억	50064	N	N	N	N
137	20240405	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	55	2	1.92	39364825	13526	19.37	2870	2950	2850	3720	2010	2865	2910.31	0.30	-3319	2955	2910	2885	2840	2815	2932	2862	16	855	100	2000	5	1	16491966	482	12.02	2.12	12	0.08	243.00	1379.00	8240	20240126	-64.56	2835	20240403	3.00	8240	-64.56	20240126	2835	3.00	20240403	8240	-64.56	20240126	2835	3.00	20240403	0.36	N	362990	100	16 억	50064	N	N	N	N
138	20240404	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-25	5	-0.87	200702005	69763	49.78	2860	2930	2860	3755	2025	2890	2877.01	0.29	2421	2953	2921	2878	2846	2803	2900	2825	16	865	100	2020	5	1	16491966	472	11.79	2.08	12	0.42	243.00	1379.00	8240	20240126	-65.23	2835	20240403	1.06	8240	-65.23	20240126	2835	1.06	20240403	8240	-65.23	20240126	2835	1.06	20240403	0.27	N	362990	100	16 억	47643	N	N	N	N
139	20240404	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-20	5	-0.69	189342235	65798	46.95	2860	2930	2860	3755	2025	2890	2877.63	0.29	2592	2953	2921	2878	2846	2803	2900	2825	16	865	100	2020	5	1	16491966	473	11.81	2.08	12	0.40	243.00	1379.00	8240	20240126	-65.17	2835	20240403	1.23	8240	-65.17	20240126	2835	1.23	20240403	8240	-65.17	20240126	2835	1.23	20240403	0.27	N	362990	100	16 억	47643	N	N	N	N
140	20240404	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-20	5	-0.69	167967065	58343	41.63	2860	2930	2860	3755	2025	2890	2878.96	0.29	935	2953	2921	2878	2846	2803	2900	2825	16	865	100	2020	5	1	16491966	473	11.81	2.08	12	0.35	243.00	1379.00	8240	20240126	-65.17	2835	20240403	1.23	8240	-65.17	20240126	2835	1.23	20240403	8240	-65.17	20240126	2835	1.23	20240403	0.27	N	362990	100	16 억	47643	N	N	N	N
141	20240404	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-15	5	-0.52	132857390	46104	32.89	2860	2930	2860	3755	2025	2890	2881.69	0.29	-204	2953	2921	2878	2846	2803	2900	2825	16	865	100	2020	5	1	16491966	474	11.83	2.08	12	0.28	243.00	1379.00	8240	20240126	-65.11	2835	20240403	1.41	8240	-65.11	20240126	2835	1.41	20240403	8240	-65.11	20240126	2835	1.41	20240403	0.27	N	362990	100	16 억	47643	N	N	N	N
142	20240404	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	5	2	0.17	101804145	35302	25.19	2860	2930	2860	3755	2025	2890	2883.81	0.29	-490	2953	2921	2878	2846	2803	2900	2825	16	865	100	2020	5	1	16491966	477	11.91	2.10	12	0.21	243.00	1379.00	8240	20240126	-64.87	2835	20240403	2.12	8240	-64.87	20240126	2835	2.12	20240403	8240	-64.87	20240126	2835	2.12	20240403	0.27	N	362990	100	16 억	47643	N	N	N	N
143	20240404	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	-10	5	-0.35	77999600	27041	19.29	2860	2930	2860	3755	2025	2890	2884.49	0.29	-14	2953	2921	2878	2846	2803	2900	2825	16	865	100	2020	5	1	16491966	475	11.85	2.09	12	0.16	243.00	1379.00	8240	20240126	-65.05	2835	20240403	1.59	8240	-65.05	20240126	2835	1.59	20240403	8240	-65.05	20240126	2835	1.59	20240403	0.27	N	362990	100	16 억	47643	N	N	N	N
144	20240404	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-15	5	-0.52	71253975	24703	17.63	2860	2930	2860	3755	2025	2890	2884.43	0.29	-90	2953	2921	2878	2846	2803	2900	2825	16	865	100	2020	5	1	16491966	474	11.83	2.08	12	0.15	243.00	1379.00	8240	20240126	-65.11	2835	20240403	1.41	8240	-65.11	20240126	2835	1.41	20240403	8240	-65.11	20240126	2835	1.41	20240403	0.27	N	362990	100	16 억	47643	N	N	N	N
145	20240404	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	30	2	1.04	27907835	9692	6.92	2860	2925	2860	3755	2025	2890	2879.47	0.29	516	2953	2921	2878	2846	2803	2900	2825	16	865	100	2020	5	1	16491966	482	12.02	2.12	12	0.06	243.00	1379.00	8240	20240126	-64.56	2835	20240403	3.00	8240	-64.56	20240126	2835	3.00	20240403	8240	-64.56	20240126	2835	3.00	20240403	0.27	N	362990	100	16 억	47643	N	N	N	N
146	20240403	161001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	400283765	140086	39.45	2905	2910	2835	3780	2040	2910	2857.40	0.28	2090	3246	3077	2991	2822	2736	3035	2780	16	870	100	2030	5	1	16491966	477	11.89	2.10	12	0.85	243.00	1379.00	8240	20240126	-64.93	2835	20240403	1.94	8240	-64.93	20240126	2835	1.94	20240403	8240	-64.93	20240126	2835	1.94	20240403	0.26	N	362990	100	16 억	45539	N	N	N	N
147	20240403	151002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-45	5	-1.55	386238945	135208	38.08	2905	2910	2835	3780	2040	2910	2856.63	0.28	2372	3246	3077	2991	2822	2736	3035	2780	16	870	100	2030	5	1	16491966	472	11.79	2.08	12	0.82	243.00	1379.00	8240	20240126	-65.23	2835	20240403	1.06	8240	-65.23	20240126	2835	1.06	20240403	8240	-65.23	20240126	2835	1.06	20240403	0.26	N	362990	100	16 억	45539	N	N	N	N
148	20240403	140950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-45	5	-1.55	358423345	125510	35.35	2905	2910	2835	3780	2040	2910	2855.74	0.28	483	3246	3077	2991	2822	2736	3035	2780	16	870	100	2030	5	1	16491966	472	11.79	2.08	12	0.76	243.00	1379.00	8240	20240126	-65.23	2835	20240403	1.06	8240	-65.23	20240126	2835	1.06	20240403	8240	-65.23	20240126	2835	1.06	20240403	0.26	N	362990	100	16 억	45539	N	N	N	N
149	20240403	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	-55	5	-1.89	343103205	120160	33.84	2905	2910	2835	3780	2040	2910	2855.39	0.28	-920	3246	3077	2991	2822	2736	3035	2780	16	870	100	2030	5	1	16491966	471	11.75	2.07	12	0.73	243.00	1379.00	8240	20240126	-65.35	2835	20240403	0.71	8240	-65.35	20240126	2835	0.71	20240403	8240	-65.35	20240126	2835	0.71	20240403	0.26	N	362990	100	16 억	45539	N	N	N	N
150	20240403	120951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	-65	5	-2.23	283146095	99077	27.90	2905	2910	2840	3780	2040	2910	2857.84	0.28	-1651	3246	3077	2991	2822	2736	3035	2780	16	870	100	2030	5	1	16491966	469	11.71	2.06	12	0.60	243.00	1379.00	8240	20240126	-65.47	2840	20240403	0.18	8240	-65.47	20240126	2840	0.18	20240403	8240	-65.47	20240126	2840	0.18	20240403	0.26	N	362990	100	16 억	45539	N	N	N	N
151	20240403	110958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-60	5	-2.06	262908975	91970	25.90	2905	2910	2840	3780	2040	2910	2858.64	0.28	-1687	3246	3077	2991	2822	2736	3035	2780	16	870	100	2030	5	1	16491966	470	11.73	2.07	12	0.56	243.00	1379.00	8240	20240126	-65.41	2840	20240403	0.35	8240	-65.41	20240126	2840	0.35	20240403	8240	-65.41	20240126	2840	0.35	20240403	0.26	N	362990	100	16 억	45539	N	N	N	N
152	20240403	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-55	5	-1.89	178342510	62229	17.53	2905	2910	2845	3780	2040	2910	2865.91	0.28	6116	3246	3077	2991	2822	2736	3035	2780	16	870	100	2030	5	1	16491966	471	11.75	2.07	12	0.38	243.00	1379.00	8240	20240126	-65.35	2840	20240308	0.53	8240	-65.35	20240126	2840	0.53	20240308	8240	-65.35	20240126	2840	0.53	20240308	0.26	N	362990	100	16 억	45539	N	N	N	N
153	20240403	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-40	5	-1.37	39443380	13632	3.84	2905	2910	2870	3780	2040	2910	2893.44	0.28	-3101	3246	3077	2991	2822	2736	3035	2780	16	870	100	2030	5	1	16491966	473	11.81	2.08	12	0.08	243.00	1379.00	8240	20240126	-65.17	2840	20240308	1.06	8240	-65.17	20240126	2840	1.06	20240308	8240	-65.17	20240126	2840	1.06	20240308	0.26	N	362990	100	16 억	45539	N	N	N	N
154	20240402	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	-250	5	-7.91	1050833310	352027	372.00	3150	3160	2905	4105	2215	3160	2985.33	0.45	-73843	3266	3212	3116	3062	2966	3240	3090	16	945	100	2210	5	1	16491966	480	11.98	2.11	12	2.13	243.00	1379.00	8240	20240126	-64.68	2840	20240308	2.46	8240	-64.68	20240126	2840	2.46	20240308	8240	-64.68	20240126	2840	2.46	20240308	0.22	N	362990	100	16 억	74917	N	N	N	N
155	20240402	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-205	5	-6.49	962912320	321889	340.15	3150	3160	2905	4105	2215	3160	2991.44	0.45	-66836	3266	3212	3116	3062	2966	3240	3090	16	945	100	2210	5	1	16491966	487	12.16	2.14	12	1.95	243.00	1379.00	8240	20240126	-64.14	2840	20240308	4.05	8240	-64.14	20240126	2840	4.05	20240308	8240	-64.14	20240126	2840	4.05	20240308	0.22	N	362990	100	16 억	74917	N	N	N	N
156	20240402	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-205	5	-6.49	779948440	259569	274.30	3150	3160	2945	4105	2215	3160	3004.78	0.45	-54411	3266	3212	3116	3062	2966	3240	3090	16	945	100	2210	5	1	16491966	487	12.16	2.14	12	1.57	243.00	1379.00	8240	20240126	-64.14	2840	20240308	4.05	8240	-64.14	20240126	2840	4.05	20240308	8240	-64.14	20240126	2840	4.05	20240308	0.22	N	362990	100	16 억	74917	N	N	N	N
157	20240402	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-190	5	-6.01	558652430	184761	195.24	3150	3160	2960	4105	2215	3160	3023.65	0.45	-48130	3266	3212	3116	3062	2966	3240	3090	16	945	100	2210	5	1	16491966	490	12.22	2.15	12	1.12	243.00	1379.00	8240	20240126	-63.96	2840	20240308	4.58	8240	-63.96	20240126	2840	4.58	20240308	8240	-63.96	20240126	2840	4.58	20240308	0.22	N	362990	100	16 억	74917	N	N	N	N
158	20240402	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-165	5	-5.22	345930725	113515	119.96	3150	3160	2990	4105	2215	3160	3047.45	0.45	-41213	3266	3212	3116	3062	2966	3240	3090	16	945	100	2210	5	1	16491966	494	12.33	2.17	12	0.69	243.00	1379.00	8240	20240126	-63.65	2840	20240308	5.46	8240	-63.65	20240126	2840	5.46	20240308	8240	-63.65	20240126	2840	5.46	20240308	0.22	N	362990	100	16 억	74917	N	N	N	N
159	20240402	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-130	5	-4.11	194986410	63450	67.05	3150	3160	3025	4105	2215	3160	3073.07	0.45	-21981	3266	3212	3116	3062	2966	3240	3090	16	945	100	2210	5	1	16491966	500	12.47	2.20	12	0.38	243.00	1379.00	8240	20240126	-63.23	2840	20240308	6.69	8240	-63.23	20240126	2840	6.69	20240308	8240	-63.23	20240126	2840	6.69	20240308	0.22	N	362990	100	16 억	74917	N	N	N	N
160	20240402	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-90	5	-2.85	109759840	35476	37.49	3150	3160	3050	4105	2215	3160	3093.92	0.45	-5405	3266	3212	3116	3062	2966	3240	3090	16	945	100	2210	5	1	16491966	506	12.63	2.23	12	0.22	243.00	1379.00	8240	20240126	-62.74	2840	20240308	8.10	8240	-62.74	20240126	2840	8.10	20240308	8240	-62.74	20240126	2840	8.10	20240308	0.22	N	362990	100	16 억	74917	N	N	N	N
161	20240402	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	0	3	0.00	9188105	2926	3.09	3150	3160	3130	4105	2215	3160	3140.16	0.45	-343	3266	3212	3116	3062	2966	3240	3090	16	945	100	2210	5	1	16491966	521	13.00	2.29	12	0.02	243.00	1379.00	8240	20240126	-61.65	2840	20240308	11.27	8240	-61.65	20240126	2840	11.27	20240308	8240	-61.65	20240126	2840	11.27	20240308	0.22	N	362990	100	16 억	74917	N	N	N	N
162	20240401	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	25	2	0.80	292896210	94389	55.00	3110	3170	3020	4075	2195	3135	3101.40	0.39	10632	3335	3235	3185	3085	3035	3210	3060	16	940	100	2190	5	1	16491966	521	13.00	2.29	12	0.57	243.00	1379.00	8240	20240126	-61.65	2840	20240308	11.27	8240	-61.65	20240126	2840	11.27	20240308	8240	-61.65	20240126	2840	11.27	20240308	0.22	N	362990	100	16 억	64485	N	N	N	N
163	20240401	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	0	3	0.00	267824290	86427	50.36	3110	3170	3020	4075	2195	3135	3098.85	0.39	9665	3335	3235	3185	3085	3035	3210	3060	16	940	100	2190	5	1	16491966	517	12.90	2.27	12	0.52	243.00	1379.00	8240	20240126	-61.95	2840	20240308	10.39	8240	-61.95	20240126	2840	10.39	20240308	8240	-61.95	20240126	2840	10.39	20240308	0.22	N	362990	100	16 억	64485	N	N	N	N
164	20240401	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	15	2	0.48	253556395	81904	47.73	3110	3150	3020	4075	2195	3135	3095.78	0.39	10286	3335	3235	3185	3085	3035	3210	3060	16	940	100	2190	5	1	16491966	519	12.96	2.28	12	0.50	243.00	1379.00	8240	20240126	-61.77	2840	20240308	10.92	8240	-61.77	20240126	2840	10.92	20240308	8240	-61.77	20240126	2840	10.92	20240308	0.22	N	362990	100	16 억	64485	N	N	N	N
165	20240401	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	5	2	0.16	231235805	74790	43.58	3110	3145	3020	4075	2195	3135	3091.80	0.39	12145	3335	3235	3185	3085	3035	3210	3060	16	940	100	2190	5	1	16491966	518	12.92	2.28	12	0.45	243.00	1379.00	8240	20240126	-61.89	2840	20240308	10.56	8240	-61.89	20240126	2840	10.56	20240308	8240	-61.89	20240126	2840	10.56	20240308	0.22	N	362990	100	16 억	64485	N	N	N	N
166	20240401	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	0	3	0.00	208911835	67639	39.41	3110	3145	3020	4075	2195	3135	3088.63	0.39	12508	3335	3235	3185	3085	3035	3210	3060	16	940	100	2190	5	1	16491966	517	12.90	2.27	12	0.41	243.00	1379.00	8240	20240126	-61.95	2840	20240308	10.39	8240	-61.95	20240126	2840	10.39	20240308	8240	-61.95	20240126	2840	10.39	20240308	0.22	N	362990	100	16 억	64485	N	N	N	N
167	20240401	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	-5	5	-0.16	189048430	61300	35.72	3110	3145	3020	4075	2195	3135	3083.99	0.39	14298	3335	3235	3185	3085	3035	3210	3060	16	940	100	2190	5	1	16491966	516	12.88	2.27	12	0.37	243.00	1379.00	8240	20240126	-62.01	2840	20240308	10.21	8240	-62.01	20240126	2840	10.21	20240308	8240	-62.01	20240126	2840	10.21	20240308	0.22	N	362990	100	16 억	64485	N	N	N	N
168	20240401	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-20	5	-0.64	147383495	47939	27.93	3110	3120	3020	4075	2195	3135	3074.40	0.39	9739	3335	3235	3185	3085	3035	3210	3060	16	940	100	2190	5	1	16491966	514	12.82	2.26	12	0.29	243.00	1379.00	8240	20240126	-62.20	2840	20240308	9.68	8240	-62.20	20240126	2840	9.68	20240308	8240	-62.20	20240126	2840	9.68	20240308	0.22	N	362990	100	16 억	64485	N	N	N	N
169	20240401	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-75	5	-2.39	79113460	25792	15.03	3110	3120	3020	4075	2195	3135	3067.36	0.39	2230	3335	3235	3185	3085	3035	3210	3060	16	940	100	2190	5	1	16491966	505	12.59	2.22	12	0.16	243.00	1379.00	8240	20240126	-62.86	2840	20240308	7.75	8240	-62.86	20240126	2840	7.75	20240308	8240	-62.86	20240126	2840	7.75	20240308	0.22	N	362990	100	16 억	64485	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History