KissMeData/199730/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10240,30,2,0.29,151329090,14858,90.60,10240,10240,10120,13270,7150,10210,10185.02,0.76,0,894,10363,10286,10173,10096,9983,10325,10135,24,3060,500,6120,10,1,4834367,495,24.04,1.45,12,0.31,426.00,7082.00,25350,20230424,-59.61,9910,20240306,3.33,12850,-20.31,20240104,9910,3.33,20240306,24200,-57.69,20230504,9910,3.33,20240306,2.51,N,199730,500,24 억,,36853,N,N,0,N,00,N
20240430,151002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10220,10,2,0.10,150192450,14747,89.93,10240,10240,10120,13270,7150,10210,10184.61,0.76,0,892,10363,10286,10173,10096,9983,10325,10135,24,3060,500,6120,10,1,4834367,494,23.99,1.44,12,0.31,426.00,7082.00,25350,20230424,-59.68,9910,20240306,3.13,12850,-20.47,20240104,9910,3.13,20240306,24200,-57.77,20230504,9910,3.13,20240306,2.51,N,199730,500,24 억,,36853,N,N,0,N,00,N
20240430,141001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,0,3,0.00,138470590,13601,82.94,10240,10240,10120,13270,7150,10210,10180.91,0.76,0,771,10363,10286,10173,10096,9983,10325,10135,24,3060,500,6120,10,1,4834367,494,23.97,1.44,12,0.28,426.00,7082.00,25350,20230424,-59.72,9910,20240306,3.03,12850,-20.54,20240104,9910,3.03,20240306,24200,-57.81,20230504,9910,3.03,20240306,2.51,N,199730,500,24 억,,36853,N,N,0,N,00,N
20240430,130959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10220,10,2,0.10,132438730,13011,79.34,10240,10240,10120,13270,7150,10210,10178.98,0.76,0,729,10363,10286,10173,10096,9983,10325,10135,24,3060,500,6120,10,1,4834367,494,23.99,1.44,12,0.27,426.00,7082.00,25350,20230424,-59.68,9910,20240306,3.13,12850,-20.47,20240104,9910,3.13,20240306,24200,-57.77,20230504,9910,3.13,20240306,2.51,N,199730,500,24 억,,36853,N,N,0,N,00,N
20240430,120959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10170,-40,5,-0.39,129008370,12675,77.29,10240,10240,10120,13270,7150,10210,10178.18,0.76,0,696,10363,10286,10173,10096,9983,10325,10135,24,3060,500,6120,10,1,4834367,492,23.87,1.44,12,0.26,426.00,7082.00,25350,20230424,-59.88,9910,20240306,2.62,12850,-20.86,20240104,9910,2.62,20240306,24200,-57.98,20230504,9910,2.62,20240306,2.51,N,199730,500,24 억,,36853,N,N,0,N,00,N
20240430,110956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10170,-40,5,-0.39,116757320,11472,69.96,10240,10240,10120,13270,7150,10210,10177.59,0.76,0,697,10363,10286,10173,10096,9983,10325,10135,24,3060,500,6120,10,1,4834367,492,23.87,1.44,12,0.24,426.00,7082.00,25350,20230424,-59.88,9910,20240306,2.62,12850,-20.86,20240104,9910,2.62,20240306,24200,-57.98,20230504,9910,2.62,20240306,2.51,N,199730,500,24 억,,36853,N,N,0,N,00,N
20240430,100957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10160,-50,5,-0.49,86346010,8485,51.74,10240,10240,10120,13270,7150,10210,10176.31,0.76,0,200,10363,10286,10173,10096,9983,10325,10135,24,3060,500,6120,10,1,4834367,491,23.85,1.43,12,0.18,426.00,7082.00,25350,20230424,-59.92,9910,20240306,2.52,12850,-20.93,20240104,9910,2.52,20240306,24200,-58.02,20230504,9910,2.52,20240306,2.51,N,199730,500,24 억,,36853,N,N,0,N,00,N
20240430,091006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,0,3,0.00,1542830,151,0.92,10240,10240,10210,13270,7150,10210,10217.42,0.76,0,117,10363,10286,10173,10096,9983,10325,10135,24,3060,500,6120,10,1,4834367,494,23.97,1.44,12,0.00,426.00,7082.00,25350,20230424,-59.72,9910,20240306,3.03,12850,-20.54,20240104,9910,3.03,20240306,24200,-57.81,20230504,9910,3.03,20240306,2.51,N,199730,500,24 억,,36853,N,N,0,N,00,N
20240429,160946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-70,5,-0.68,165970380,16399,115.99,10060,10250,10060,13360,7200,10280,10120.14,0.75,0,756,10546,10412,10236,10102,9926,10325,10015,24,3080,500,6160,10,1,4834367,494,23.97,1.44,12,0.34,426.00,7082.00,25650,20230421,-60.19,9910,20240306,3.03,12850,-20.54,20240104,9910,3.03,20240306,24200,-57.81,20230504,9910,3.03,20240306,2.54,N,199730,500,24 억,,36099,N,N,0,N,00,N
20240429,150956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10230,-50,5,-0.49,145508350,14397,101.83,10060,10230,10060,13360,7200,10280,10106.85,0.75,0,837,10546,10412,10236,10102,9926,10325,10015,24,3080,500,6160,10,1,4834367,495,24.01,1.44,12,0.30,426.00,7082.00,25650,20230421,-60.12,9910,20240306,3.23,12850,-20.39,20240104,9910,3.23,20240306,24200,-57.73,20230504,9910,3.23,20240306,2.54,N,199730,500,24 억,,36099,N,N,0,N,00,N
20240429,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-70,5,-0.68,136130410,13479,95.34,10060,10230,10060,13360,7200,10280,10099.44,0.75,0,834,10546,10412,10236,10102,9926,10325,10015,24,3080,500,6160,10,1,4834367,494,23.97,1.44,12,0.28,426.00,7082.00,25650,20230421,-60.19,9910,20240306,3.03,12850,-20.54,20240104,9910,3.03,20240306,24200,-57.81,20230504,9910,3.03,20240306,2.54,N,199730,500,24 억,,36099,N,N,0,N,00,N
20240429,130956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10190,-90,5,-0.88,128616210,12742,90.13,10060,10200,10060,13360,7200,10280,10093.88,0.75,0,836,10546,10412,10236,10102,9926,10325,10015,24,3080,500,6160,10,1,4834367,493,23.92,1.44,12,0.26,426.00,7082.00,25650,20230421,-60.27,9910,20240306,2.83,12850,-20.70,20240104,9910,2.83,20240306,24200,-57.89,20230504,9910,2.83,20240306,2.54,N,199730,500,24 억,,36099,N,N,0,N,00,N
20240429,120955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10110,-170,5,-1.65,120183340,11907,84.22,10060,10200,10060,13360,7200,10280,10093.50,0.75,0,875,10546,10412,10236,10102,9926,10325,10015,24,3080,500,6160,10,1,4834367,489,23.73,1.43,12,0.25,426.00,7082.00,25650,20230421,-60.58,9910,20240306,2.02,12850,-21.32,20240104,9910,2.02,20240306,24200,-58.22,20230504,9910,2.02,20240306,2.54,N,199730,500,24 억,,36099,N,N,0,N,00,N
20240429,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10140,-140,5,-1.36,72839230,7215,51.03,10060,10200,10060,13360,7200,10280,10095.53,0.75,0,746,10546,10412,10236,10102,9926,10325,10015,24,3080,500,6160,10,1,4834367,490,23.80,1.43,12,0.15,426.00,7082.00,25650,20230421,-60.47,9910,20240306,2.32,12850,-21.09,20240104,9910,2.32,20240306,24200,-58.10,20230504,9910,2.32,20240306,2.54,N,199730,500,24 억,,36099,N,N,0,N,00,N
20240429,100954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10160,-120,5,-1.17,66003530,6540,46.26,10060,10200,10060,13360,7200,10280,10092.28,0.75,0,794,10546,10412,10236,10102,9926,10325,10015,24,3080,500,6160,10,1,4834367,491,23.85,1.43,12,0.14,426.00,7082.00,25650,20230421,-60.39,9910,20240306,2.52,12850,-20.93,20240104,9910,2.52,20240306,24200,-58.02,20230504,9910,2.52,20240306,2.54,N,199730,500,24 억,,36099,N,N,0,N,00,N
20240429,090955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10080,-200,5,-1.95,51974500,5156,36.47,10060,10180,10060,13360,7200,10280,10080.39,0.75,0,867,10546,10412,10236,10102,9926,10325,10015,24,3080,500,6160,10,1,4834367,487,23.66,1.42,12,0.11,426.00,7082.00,25650,20230421,-60.70,9910,20240306,1.72,12850,-21.56,20240104,9910,1.72,20240306,24200,-58.35,20230504,9910,1.72,20240306,2.54,N,199730,500,24 억,,36099,N,N,0,N,00,N
20240426,160951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10280,-90,5,-0.87,143834630,14138,165.03,10370,10370,10060,13480,7260,10370,10173.62,0.78,0,-1466,10650,10510,10390,10250,10130,10450,10190,24,3110,500,6220,10,1,4834367,497,24.13,1.45,12,0.29,426.00,7082.00,27600,20230420,-62.75,9910,20240306,3.73,12850,-20.00,20240104,9910,3.73,20240306,24450,-57.96,20230426,9910,3.73,20240306,2.53,N,199730,500,24 억,,37541,N,N,0,N,00,N
20240426,150951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10260,-110,5,-1.06,141667260,13927,162.57,10370,10370,10060,13480,7260,10370,10172.13,0.78,0,-1389,10650,10510,10390,10250,10130,10450,10190,24,3110,500,6220,10,1,4834367,496,24.08,1.45,12,0.29,426.00,7082.00,27600,20230420,-62.83,9910,20240306,3.53,12850,-20.16,20240104,9910,3.53,20240306,24450,-58.04,20230426,9910,3.53,20240306,2.53,N,199730,500,24 억,,37541,N,N,0,N,00,N
20240426,140949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10270,-100,5,-0.96,137024290,13473,157.27,10370,10370,10060,13480,7260,10370,10170.29,0.78,0,-1341,10650,10510,10390,10250,10130,10450,10190,24,3110,500,6220,10,1,4834367,496,24.11,1.45,12,0.28,426.00,7082.00,27600,20230420,-62.79,9910,20240306,3.63,12850,-20.08,20240104,9910,3.63,20240306,24450,-58.00,20230426,9910,3.63,20240306,2.53,N,199730,500,24 억,,37541,N,N,0,N,00,N
20240426,130952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10270,-100,5,-0.96,131449170,12930,150.93,10370,10370,10060,13480,7260,10370,10166.22,0.78,0,-1206,10650,10510,10390,10250,10130,10450,10190,24,3110,500,6220,10,1,4834367,496,24.11,1.45,12,0.27,426.00,7082.00,27600,20230420,-62.79,9910,20240306,3.63,12850,-20.08,20240104,9910,3.63,20240306,24450,-58.00,20230426,9910,3.63,20240306,2.53,N,199730,500,24 억,,37541,N,N,0,N,00,N
20240426,120949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-160,5,-1.54,127209630,12517,146.11,10370,10370,10060,13480,7260,10370,10162.95,0.78,0,-1055,10650,10510,10390,10250,10130,10450,10190,24,3110,500,6220,10,1,4834367,494,23.97,1.44,12,0.26,426.00,7082.00,27600,20230420,-63.01,9910,20240306,3.03,12850,-20.54,20240104,9910,3.03,20240306,24450,-58.24,20230426,9910,3.03,20240306,2.53,N,199730,500,24 억,,37541,N,N,0,N,00,N
20240426,110948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10110,-260,5,-2.51,88315230,8669,101.19,10370,10370,10110,13480,7260,10370,10187.48,0.78,0,-427,10650,10510,10390,10250,10130,10450,10190,24,3110,500,6220,10,1,4834367,489,23.73,1.43,12,0.18,426.00,7082.00,27600,20230420,-63.37,9910,20240306,2.02,12850,-21.32,20240104,9910,2.02,20240306,24450,-58.65,20230426,9910,2.02,20240306,2.53,N,199730,500,24 억,,37541,N,N,0,N,00,N
20240426,100948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10340,-30,5,-0.29,8368610,812,9.48,10370,10370,10290,13480,7260,10370,10306.17,0.78,0,-134,10650,10510,10390,10250,10130,10450,10190,24,3110,500,6220,10,1,4834367,500,24.27,1.46,12,0.02,426.00,7082.00,27600,20230420,-62.54,9910,20240306,4.34,12850,-19.53,20240104,9910,4.34,20240306,24450,-57.71,20230426,9910,4.34,20240306,2.53,N,199730,500,24 억,,37541,N,N,0,N,00,N
20240426,090953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10360,-10,5,-0.10,683110,66,0.77,10370,10370,10300,13480,7260,10370,10350.15,0.78,0,-18,10650,10510,10390,10250,10130,10450,10190,24,3110,500,6220,10,1,4834367,501,24.32,1.46,12,0.00,426.00,7082.00,27600,20230420,-62.46,9910,20240306,4.54,12850,-19.38,20240104,9910,4.54,20240306,24450,-57.63,20230426,9910,4.54,20240306,2.53,N,199730,500,24 억,,37541,N,N,0,N,00,N
20240425,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,-130,5,-1.24,88618880,8567,105.99,10500,10530,10270,13650,7350,10500,10344.20,0.81,0,-1482,10780,10640,10510,10370,10240,10575,10305,24,3150,500,6300,10,1,4834367,501,24.34,1.46,12,0.18,426.00,7082.00,27950,20230419,-62.90,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,24450,-57.59,20230426,9910,4.64,20240306,2.52,N,199730,500,24 억,,39013,N,N,0,N,00,N
20240425,150949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10340,-160,5,-1.52,73247000,7076,87.54,10500,10530,10300,13650,7350,10500,10351.47,0.81,0,-1263,10780,10640,10510,10370,10240,10575,10305,24,3150,500,6300,10,1,4834367,500,24.27,1.46,12,0.15,426.00,7082.00,27950,20230419,-63.01,9910,20240306,4.34,12850,-19.53,20240104,9910,4.34,20240306,24450,-57.71,20230426,9910,4.34,20240306,2.52,N,199730,500,24 억,,39013,N,N,0,N,00,N
20240425,140946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10380,-120,5,-1.14,64843160,6262,77.47,10500,10530,10300,13650,7350,10500,10355.02,0.81,0,-949,10780,10640,10510,10370,10240,10575,10305,24,3150,500,6300,10,1,4834367,502,24.37,1.47,12,0.13,426.00,7082.00,27950,20230419,-62.86,9910,20240306,4.74,12850,-19.22,20240104,9910,4.74,20240306,24450,-57.55,20230426,9910,4.74,20240306,2.52,N,199730,500,24 억,,39013,N,N,0,N,00,N
20240425,130947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10300,-200,5,-1.90,61118710,5902,73.02,10500,10530,10300,13650,7350,10500,10355.59,0.81,0,-808,10780,10640,10510,10370,10240,10575,10305,24,3150,500,6300,10,1,4834367,498,24.18,1.45,12,0.12,426.00,7082.00,27950,20230419,-63.15,9910,20240306,3.94,12850,-19.84,20240104,9910,3.94,20240306,24450,-57.87,20230426,9910,3.94,20240306,2.52,N,199730,500,24 억,,39013,N,N,0,N,00,N
20240425,120943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10450,-50,5,-0.48,6616700,633,7.83,10500,10530,10400,13650,7350,10500,10452.92,0.81,0,-280,10780,10640,10510,10370,10240,10575,10305,24,3150,500,6300,10,1,4834367,505,24.53,1.48,12,0.01,426.00,7082.00,27950,20230419,-62.61,9910,20240306,5.45,12850,-18.68,20240104,9910,5.45,20240306,24450,-57.26,20230426,9910,5.45,20240306,2.52,N,199730,500,24 억,,39013,N,N,0,N,00,N
20240425,110945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10490,-10,5,-0.10,4921940,471,5.83,10500,10530,10400,13650,7350,10500,10449.98,0.81,0,-232,10780,10640,10510,10370,10240,10575,10305,24,3150,500,6300,10,1,4834367,507,24.62,1.48,12,0.01,426.00,7082.00,27950,20230419,-62.47,9910,20240306,5.85,12850,-18.37,20240104,9910,5.85,20240306,24450,-57.10,20230426,9910,5.85,20240306,2.52,N,199730,500,24 억,,39013,N,N,0,N,00,N
20240425,100945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10490,-10,5,-0.10,3643750,349,4.32,10500,10530,10400,13650,7350,10500,10440.54,0.81,0,-131,10780,10640,10510,10370,10240,10575,10305,24,3150,500,6300,10,1,4834367,507,24.62,1.48,12,0.01,426.00,7082.00,27950,20230419,-62.47,9910,20240306,5.85,12850,-18.37,20240104,9910,5.85,20240306,24450,-57.10,20230426,9910,5.85,20240306,2.52,N,199730,500,24 억,,39013,N,N,0,N,00,N
20240425,090948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10510,10,2,0.10,502840,48,0.59,10500,10530,10400,13650,7350,10500,10475.83,0.81,0,-24,10780,10640,10510,10370,10240,10575,10305,24,3150,500,6300,10,1,4834367,508,24.67,1.48,12,0.00,426.00,7082.00,27950,20230419,-62.40,9910,20240306,6.05,12850,-18.21,20240104,9910,6.05,20240306,24450,-57.01,20230426,9910,6.05,20240306,2.52,N,199730,500,24 억,,39013,N,N,0,N,00,N
20240424,160927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,-90,5,-0.85,84484390,8082,285.89,10590,10650,10380,13760,7420,10590,10453.40,0.85,0,-1872,10816,10702,10566,10452,10316,10635,10385,24,3170,500,6350,10,1,4834367,508,24.65,1.48,12,0.17,426.00,7082.00,30300,20230418,-65.35,9910,20240306,5.95,12850,-18.29,20240104,9910,5.95,20240306,25350,-58.58,20230424,9910,5.95,20240306,2.54,N,199730,500,24 억,,40884,N,N,0,N,00,N
20240424,150944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10490,-100,5,-0.94,76132320,7285,257.69,10590,10650,10380,13760,7420,10590,10450.56,0.85,0,-1828,10816,10702,10566,10452,10316,10635,10385,24,3170,500,6350,10,1,4834367,507,24.62,1.48,12,0.15,426.00,7082.00,30300,20230418,-65.38,9910,20240306,5.85,12850,-18.37,20240104,9910,5.85,20240306,25350,-58.62,20230424,9910,5.85,20240306,2.54,N,199730,500,24 억,,40884,N,N,0,N,00,N
20240424,140943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10480,-110,5,-1.04,74478640,7127,252.10,10590,10650,10380,13760,7420,10590,10450.21,0.85,0,-1842,10816,10702,10566,10452,10316,10635,10385,24,3170,500,6350,10,1,4834367,507,24.60,1.48,12,0.15,426.00,7082.00,30300,20230418,-65.41,9910,20240306,5.75,12850,-18.44,20240104,9910,5.75,20240306,25350,-58.66,20230424,9910,5.75,20240306,2.54,N,199730,500,24 억,,40884,N,N,0,N,00,N
20240424,130946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10470,-120,5,-1.13,66487080,6364,225.11,10590,10650,10380,13760,7420,10590,10447.37,0.85,0,-1705,10816,10702,10566,10452,10316,10635,10385,24,3170,500,6350,10,1,4834367,506,24.58,1.48,12,0.13,426.00,7082.00,30300,20230418,-65.45,9910,20240306,5.65,12850,-18.52,20240104,9910,5.65,20240306,25350,-58.70,20230424,9910,5.65,20240306,2.54,N,199730,500,24 억,,40884,N,N,0,N,00,N
20240424,120942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10460,-130,5,-1.23,56945960,5454,192.93,10590,10650,10380,13760,7420,10590,10441.14,0.85,0,-1587,10816,10702,10566,10452,10316,10635,10385,24,3170,500,6350,10,1,4834367,506,24.55,1.48,12,0.11,426.00,7082.00,30300,20230418,-65.48,9910,20240306,5.55,12850,-18.60,20240104,9910,5.55,20240306,25350,-58.74,20230424,9910,5.55,20240306,2.54,N,199730,500,24 억,,40884,N,N,0,N,00,N
20240424,110940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,-160,5,-1.51,36770700,3516,124.37,10590,10650,10410,13760,7420,10590,10458.11,0.85,0,-1200,10816,10702,10566,10452,10316,10635,10385,24,3170,500,6350,10,1,4834367,504,24.48,1.47,12,0.07,426.00,7082.00,30300,20230418,-65.58,9910,20240306,5.25,12850,-18.83,20240104,9910,5.25,20240306,25350,-58.86,20230424,9910,5.25,20240306,2.54,N,199730,500,24 억,,40884,N,N,0,N,00,N
20240424,100938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10420,-170,5,-1.61,26038170,2486,87.94,10590,10650,10420,13760,7420,10590,10473.92,0.85,0,-815,10816,10702,10566,10452,10316,10635,10385,24,3170,500,6350,10,1,4834367,504,24.46,1.47,12,0.05,426.00,7082.00,30300,20230418,-65.61,9910,20240306,5.15,12850,-18.91,20240104,9910,5.15,20240306,25350,-58.90,20230424,9910,5.15,20240306,2.54,N,199730,500,24 억,,40884,N,N,0,N,00,N
20240424,090941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10520,-70,5,-0.66,1977230,187,6.61,10590,10650,10520,13760,7420,10590,10573.42,0.85,0,-156,10816,10702,10566,10452,10316,10635,10385,24,3170,500,6350,10,1,4834367,509,24.69,1.49,12,0.00,426.00,7082.00,30300,20230418,-65.28,9910,20240306,6.16,12850,-18.13,20240104,9910,6.16,20240306,25350,-58.50,20230424,9910,6.16,20240306,2.54,N,199730,500,24 억,,40884,N,N,0,N,00,N
20240423,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10590,-10,5,-0.09,29676240,2827,36.67,10600,10680,10430,13780,7420,10600,10497.43,0.86,0,-521,10846,10722,10506,10382,10166,10785,10445,24,3180,500,6360,10,1,4834367,512,24.86,1.50,12,0.06,426.00,7082.00,31250,20230417,-66.11,9910,20240306,6.86,12850,-17.59,20240104,9910,6.86,20240306,25350,-58.22,20230424,9910,6.86,20240306,2.54,N,199730,500,24 억,,41405,N,N,0,N,00,N
20240423,150938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10550,-50,5,-0.47,27435910,2615,33.92,10600,10680,10430,13780,7420,10600,10491.74,0.86,0,-489,10846,10722,10506,10382,10166,10785,10445,24,3180,500,6360,10,1,4834367,510,24.77,1.49,12,0.05,426.00,7082.00,31250,20230417,-66.24,9910,20240306,6.46,12850,-17.90,20240104,9910,6.46,20240306,25350,-58.38,20230424,9910,6.46,20240306,2.54,N,199730,500,24 억,,41405,N,N,0,N,00,N
20240423,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,-170,5,-1.60,20137980,1919,24.89,10600,10680,10430,13780,7420,10600,10494.00,0.86,0,-272,10846,10722,10506,10382,10166,10785,10445,24,3180,500,6360,10,1,4834367,504,24.48,1.47,12,0.04,426.00,7082.00,31250,20230417,-66.62,9910,20240306,5.25,12850,-18.83,20240104,9910,5.25,20240306,25350,-58.86,20230424,9910,5.25,20240306,2.54,N,199730,500,24 억,,41405,N,N,0,N,00,N
20240423,130935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,-100,5,-0.94,10737100,1020,13.23,10600,10680,10450,13780,7420,10600,10526.57,0.86,0,-163,10846,10722,10506,10382,10166,10785,10445,24,3180,500,6360,10,1,4834367,508,24.65,1.48,12,0.02,426.00,7082.00,31250,20230417,-66.40,9910,20240306,5.95,12850,-18.29,20240104,9910,5.95,20240306,25350,-58.58,20230424,9910,5.95,20240306,2.54,N,199730,500,24 억,,41405,N,N,0,N,00,N
20240423,120935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,-100,5,-0.94,7942320,753,9.77,10600,10680,10490,13780,7420,10600,10547.57,0.86,0,-140,10846,10722,10506,10382,10166,10785,10445,24,3180,500,6360,10,1,4834367,508,24.65,1.48,12,0.02,426.00,7082.00,31250,20230417,-66.40,9910,20240306,5.95,12850,-18.29,20240104,9910,5.95,20240306,25350,-58.58,20230424,9910,5.95,20240306,2.54,N,199730,500,24 억,,41405,N,N,0,N,00,N
20240423,110937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10520,-80,5,-0.75,6976080,661,8.57,10600,10680,10500,13780,7420,10600,10553.83,0.86,0,-86,10846,10722,10506,10382,10166,10785,10445,24,3180,500,6360,10,1,4834367,509,24.69,1.49,12,0.01,426.00,7082.00,31250,20230417,-66.34,9910,20240306,6.16,12850,-18.13,20240104,9910,6.16,20240306,25350,-58.50,20230424,9910,6.16,20240306,2.54,N,199730,500,24 억,,41405,N,N,0,N,00,N
20240423,100935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10590,-10,5,-0.09,2920540,276,3.58,10600,10680,10500,13780,7420,10600,10581.67,0.86,0,-51,10846,10722,10506,10382,10166,10785,10445,24,3180,500,6360,10,1,4834367,512,24.86,1.50,12,0.01,426.00,7082.00,31250,20230417,-66.11,9910,20240306,6.86,12850,-17.59,20240104,9910,6.86,20240306,25350,-58.22,20230424,9910,6.86,20240306,2.54,N,199730,500,24 억,,41405,N,N,0,N,00,N
20240423,090936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,0,3,0.00,2201300,208,2.70,10600,10680,10500,13780,7420,10600,10583.17,0.86,0,-23,10846,10722,10506,10382,10166,10785,10445,24,3180,500,6360,10,1,4834367,512,24.88,1.50,12,0.00,426.00,7082.00,31250,20230417,-66.08,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,25350,-58.19,20230424,9910,6.96,20240306,2.54,N,199730,500,24 억,,41405,N,N,0,N,00,N
20240422,160932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,140,2,1.34,80389030,7709,113.65,10460,10630,10290,13590,7330,10460,10427.95,0.88,0,-1172,10620,10540,10420,10340,10220,10580,10380,24,3130,500,6270,10,1,4834367,512,24.88,1.50,12,0.16,426.00,7082.00,31250,20230417,-66.08,9910,20240306,6.96,12850,-17.51,20240104,9910,6.96,20240306,25350,-58.19,20230424,9910,6.96,20240306,2.53,N,199730,500,24 억,,42578,N,N,0,N,00,N
20240422,150930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10620,160,2,1.53,78491780,7530,111.01,10460,10630,10290,13590,7330,10460,10423.88,0.88,0,-1149,10620,10540,10420,10340,10220,10580,10380,24,3130,500,6270,10,1,4834367,513,24.93,1.50,12,0.16,426.00,7082.00,31250,20230417,-66.02,9910,20240306,7.16,12850,-17.35,20240104,9910,7.16,20240306,25350,-58.11,20230424,9910,7.16,20240306,2.53,N,199730,500,24 억,,42578,N,N,0,N,00,N
20240422,140932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,-90,5,-0.86,44382000,4276,63.04,10460,10530,10290,13590,7330,10460,10379.33,0.88,0,-836,10620,10540,10420,10340,10220,10580,10380,24,3130,500,6270,10,1,4834367,501,24.34,1.46,12,0.09,426.00,7082.00,31250,20230417,-66.82,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,25350,-59.09,20230424,9910,4.64,20240306,2.53,N,199730,500,24 억,,42578,N,N,0,N,00,N
20240422,130929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10420,-40,5,-0.38,43883060,4228,62.33,10460,10530,10290,13590,7330,10460,10379.15,0.88,0,-830,10620,10540,10420,10340,10220,10580,10380,24,3130,500,6270,10,1,4834367,504,24.46,1.47,12,0.09,426.00,7082.00,31250,20230417,-66.66,9910,20240306,5.15,12850,-18.91,20240104,9910,5.15,20240306,25350,-58.90,20230424,9910,5.15,20240306,2.53,N,199730,500,24 억,,42578,N,N,0,N,00,N
20240422,120928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,-50,5,-0.48,40285190,3882,57.23,10460,10530,10290,13590,7330,10460,10377.43,0.88,0,-710,10620,10540,10420,10340,10220,10580,10380,24,3130,500,6270,10,1,4834367,503,24.44,1.47,12,0.08,426.00,7082.00,31250,20230417,-66.69,9910,20240306,5.05,12850,-18.99,20240104,9910,5.05,20240306,25350,-58.93,20230424,9910,5.05,20240306,2.53,N,199730,500,24 억,,42578,N,N,0,N,00,N
20240422,110929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10420,-40,5,-0.38,36845750,3550,52.34,10460,10530,10290,13590,7330,10460,10379.08,0.88,0,-636,10620,10540,10420,10340,10220,10580,10380,24,3130,500,6270,10,1,4834367,504,24.46,1.47,12,0.07,426.00,7082.00,31250,20230417,-66.66,9910,20240306,5.15,12850,-18.91,20240104,9910,5.15,20240306,25350,-58.90,20230424,9910,5.15,20240306,2.53,N,199730,500,24 억,,42578,N,N,0,N,00,N
20240422,100930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10450,-10,5,-0.10,11588300,1108,16.33,10460,10530,10370,13590,7330,10460,10458.75,0.88,0,-385,10620,10540,10420,10340,10220,10580,10380,24,3130,500,6270,10,1,4834367,505,24.53,1.48,12,0.02,426.00,7082.00,31250,20230417,-66.56,9910,20240306,5.45,12850,-18.68,20240104,9910,5.45,20240306,25350,-58.78,20230424,9910,5.45,20240306,2.53,N,199730,500,24 억,,42578,N,N,0,N,00,N
20240422,090931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10480,20,2,0.19,10763510,1029,15.17,10460,10530,10460,13590,7330,10460,10460.17,0.88,0,-391,10620,10540,10420,10340,10220,10580,10380,24,3130,500,6270,10,1,4834367,507,24.60,1.48,12,0.02,426.00,7082.00,31250,20230417,-66.46,9910,20240306,5.75,12850,-18.44,20240104,9910,5.75,20240306,25350,-58.66,20230424,9910,5.75,20240306,2.53,N,199730,500,24 억,,42578,N,N,0,N,00,N
20240419,160847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10460,70,2,0.67,70346280,6783,118.79,10390,10500,10300,13500,7280,10390,10370.89,0.89,0,-682,10530,10460,10380,10310,10230,10495,10345,24,3110,500,6230,10,1,4834367,506,24.55,1.48,12,0.14,426.00,7082.00,32000,20230413,-67.31,9910,20240306,5.55,12850,-18.60,20240104,9910,5.55,20240306,27950,-62.58,20230419,9910,5.55,20240306,2.56,N,199730,500,24 억,,43260,N,N,0,N,00,N
20240419,150855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10420,30,2,0.29,63401050,6118,107.15,10390,10490,10300,13500,7280,10390,10363.04,0.89,0,-556,10530,10460,10380,10310,10230,10495,10345,24,3110,500,6230,10,1,4834367,504,24.46,1.47,12,0.13,426.00,7082.00,32000,20230413,-67.44,9910,20240306,5.15,12850,-18.91,20240104,9910,5.15,20240306,27950,-62.72,20230419,9910,5.15,20240306,2.56,N,199730,500,24 억,,43260,N,N,0,N,00,N
20240419,140847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,40,2,0.38,54209780,5237,91.72,10390,10440,10300,13500,7280,10390,10351.30,0.89,0,-494,10530,10460,10380,10310,10230,10495,10345,24,3110,500,6230,10,1,4834367,504,24.48,1.47,12,0.11,426.00,7082.00,32000,20230413,-67.41,9910,20240306,5.25,12850,-18.83,20240104,9910,5.25,20240306,27950,-62.68,20230419,9910,5.25,20240306,2.56,N,199730,500,24 억,,43260,N,N,0,N,00,N
20240419,130848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10350,-40,5,-0.38,41113790,3979,69.68,10390,10410,10300,13500,7280,10390,10332.69,0.89,0,-404,10530,10460,10380,10310,10230,10495,10345,24,3110,500,6230,10,1,4834367,500,24.30,1.46,12,0.08,426.00,7082.00,32000,20230413,-67.66,9910,20240306,4.44,12850,-19.46,20240104,9910,4.44,20240306,27950,-62.97,20230419,9910,4.44,20240306,2.56,N,199730,500,24 억,,43260,N,N,0,N,00,N
20240419,120844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10340,-50,5,-0.48,40133130,3884,68.02,10390,10410,10300,13500,7280,10390,10332.94,0.89,0,-398,10530,10460,10380,10310,10230,10495,10345,24,3110,500,6230,10,1,4834367,500,24.27,1.46,12,0.08,426.00,7082.00,32000,20230413,-67.69,9910,20240306,4.34,12850,-19.53,20240104,9910,4.34,20240306,27950,-63.01,20230419,9910,4.34,20240306,2.56,N,199730,500,24 억,,43260,N,N,0,N,00,N
20240419,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10390,0,3,0.00,27480260,2657,46.53,10390,10410,10300,13500,7280,10390,10342.59,0.89,0,-364,10530,10460,10380,10310,10230,10495,10345,24,3110,500,6230,10,1,4834367,502,24.39,1.47,12,0.05,426.00,7082.00,32000,20230413,-67.53,9910,20240306,4.84,12850,-19.14,20240104,9910,4.84,20240306,27950,-62.83,20230419,9910,4.84,20240306,2.56,N,199730,500,24 억,,43260,N,N,0,N,00,N
20240419,100852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10400,10,2,0.10,6501870,629,11.02,10390,10410,10310,13500,7280,10390,10336.84,0.89,0,-100,10530,10460,10380,10310,10230,10495,10345,24,3110,500,6230,10,1,4834367,503,24.41,1.47,12,0.01,426.00,7082.00,32000,20230413,-67.50,9910,20240306,4.94,12850,-19.07,20240104,9910,4.94,20240306,27950,-62.79,20230419,9910,4.94,20240306,2.56,N,199730,500,24 억,,43260,N,N,0,N,00,N
20240419,090843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10350,-40,5,-0.38,248880,24,0.42,10390,10410,10350,13500,7280,10390,10370.00,0.89,0,-16,10530,10460,10380,10310,10230,10495,10345,24,3110,500,6230,10,1,4834367,500,24.30,1.46,12,0.00,426.00,7082.00,32000,20230413,-67.66,9910,20240306,4.44,12850,-19.46,20240104,9910,4.44,20240306,27950,-62.97,20230419,9910,4.44,20240306,2.56,N,199730,500,24 억,,43260,N,N,0,N,00,N
20240418,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10390,20,2,0.19,58771870,5673,161.58,10370,10450,10300,13480,7260,10370,10359.59,0.90,0,-19,10583,10476,10393,10286,10203,10530,10340,24,3110,500,6220,10,1,4834367,502,24.39,1.47,12,0.12,426.00,7082.00,32000,20230413,-67.53,9910,20240306,4.84,12850,-19.14,20240104,9910,4.84,20240306,30300,-65.71,20230418,9910,4.84,20240306,2.58,N,199730,500,24 억,,43274,N,N,0,N,00,N
20240418,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10400,30,2,0.29,57525060,5553,158.16,10370,10450,10300,13480,7260,10370,10359.28,0.90,0,-19,10583,10476,10393,10286,10203,10530,10340,24,3110,500,6220,10,1,4834367,503,24.41,1.47,12,0.11,426.00,7082.00,32000,20230413,-67.50,9910,20240306,4.94,12850,-19.07,20240104,9910,4.94,20240306,30300,-65.68,20230418,9910,4.94,20240306,2.58,N,199730,500,24 억,,43274,N,N,0,N,00,N
20240418,140849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10390,20,2,0.19,46438040,4482,127.66,10370,10450,10300,13480,7260,10370,10361.01,0.90,0,-19,10583,10476,10393,10286,10203,10530,10340,24,3110,500,6220,10,1,4834367,502,24.39,1.47,12,0.09,426.00,7082.00,32000,20230413,-67.53,9910,20240306,4.84,12850,-19.14,20240104,9910,4.84,20240306,30300,-65.71,20230418,9910,4.84,20240306,2.58,N,199730,500,24 억,,43274,N,N,0,N,00,N
20240418,130843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,0,3,0.00,39058780,3769,107.35,10370,10450,10300,13480,7260,10370,10363.17,0.90,0,78,10583,10476,10393,10286,10203,10530,10340,24,3110,500,6220,10,1,4834367,501,24.34,1.46,12,0.08,426.00,7082.00,32000,20230413,-67.59,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,30300,-65.78,20230418,9910,4.64,20240306,2.58,N,199730,500,24 억,,43274,N,N,0,N,00,N
20240418,120841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,0,3,0.00,22876310,2204,62.77,10370,10450,10310,13480,7260,10370,10379.45,0.90,0,36,10583,10476,10393,10286,10203,10530,10340,24,3110,500,6220,10,1,4834367,501,24.34,1.46,12,0.05,426.00,7082.00,32000,20230413,-67.59,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,30300,-65.78,20230418,9910,4.64,20240306,2.58,N,199730,500,24 억,,43274,N,N,0,N,00,N
20240418,110845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,0,3,0.00,17356990,1670,47.56,10370,10450,10370,13480,7260,10370,10393.41,0.90,0,36,10583,10476,10393,10286,10203,10530,10340,24,3110,500,6220,10,1,4834367,501,24.34,1.46,12,0.03,426.00,7082.00,32000,20230413,-67.59,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,30300,-65.78,20230418,9910,4.64,20240306,2.58,N,199730,500,24 억,,43274,N,N,0,N,00,N
20240418,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10450,80,2,0.77,10834010,1042,29.68,10370,10450,10370,13480,7260,10370,10397.32,0.90,0,-8,10583,10476,10393,10286,10203,10530,10340,24,3110,500,6220,10,1,4834367,505,24.53,1.48,12,0.02,426.00,7082.00,32000,20230413,-67.34,9910,20240306,5.45,12850,-18.68,20240104,9910,5.45,20240306,30300,-65.51,20230418,9910,5.45,20240306,2.58,N,199730,500,24 억,,43274,N,N,0,N,00,N
20240418,090842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,0,3,0.00,2312550,223,6.35,10370,10410,10370,13480,7260,10370,10370.18,0.90,0,-8,10583,10476,10393,10286,10203,10530,10340,24,3110,500,6220,10,1,4834367,501,24.34,1.46,12,0.00,426.00,7082.00,32000,20230413,-67.59,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,30300,-65.78,20230418,9910,4.64,20240306,2.58,N,199730,500,24 억,,43274,N,N,0,N,00,N
20240417,160836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,-40,5,-0.38,36548610,3511,65.92,10360,10500,10310,13530,7290,10410,10409.74,0.91,0,-734,10550,10480,10410,10340,10270,10445,10305,24,3120,500,6240,10,1,4834367,501,24.34,1.46,12,0.07,426.00,7082.00,32000,20230413,-67.59,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,31250,-66.82,20230417,9910,4.64,20240306,2.72,N,199730,500,24 억,,44006,N,N,0,N,00,N
20240417,150850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10400,-10,5,-0.10,30959210,2972,55.80,10360,10500,10310,13530,7290,10410,10416.96,0.91,0,-731,10550,10480,10410,10340,10270,10445,10305,24,3120,500,6240,10,1,4834367,503,24.41,1.47,12,0.06,426.00,7082.00,32000,20230413,-67.50,9910,20240306,4.94,12850,-19.07,20240104,9910,4.94,20240306,31250,-66.72,20230417,9910,4.94,20240306,2.72,N,199730,500,24 억,,44006,N,N,0,N,00,N
20240417,140844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,0,3,0.00,28865500,2770,52.01,10360,10500,10310,13530,7290,10410,10420.76,0.91,0,-619,10550,10480,10410,10340,10270,10445,10305,24,3120,500,6240,10,1,4834367,503,24.44,1.47,12,0.06,426.00,7082.00,32000,20230413,-67.47,9910,20240306,5.05,12850,-18.99,20240104,9910,5.05,20240306,31250,-66.69,20230417,9910,5.05,20240306,2.72,N,199730,500,24 억,,44006,N,N,0,N,00,N
20240417,130846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,-40,5,-0.38,23372900,2241,42.08,10360,10500,10310,13530,7290,10410,10429.67,0.91,0,-592,10550,10480,10410,10340,10270,10445,10305,24,3120,500,6240,10,1,4834367,501,24.34,1.46,12,0.05,426.00,7082.00,32000,20230413,-67.59,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,31250,-66.82,20230417,9910,4.64,20240306,2.72,N,199730,500,24 억,,44006,N,N,0,N,00,N
20240417,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,20,2,0.19,17870190,1711,32.13,10360,10500,10310,13530,7290,10410,10444.30,0.91,0,-572,10550,10480,10410,10340,10270,10445,10305,24,3120,500,6240,10,1,4834367,504,24.48,1.47,12,0.04,426.00,7082.00,32000,20230413,-67.41,9910,20240306,5.25,12850,-18.83,20240104,9910,5.25,20240306,31250,-66.62,20230417,9910,5.25,20240306,2.72,N,199730,500,24 억,,44006,N,N,0,N,00,N
20240417,110849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10440,30,2,0.29,17537890,1679,31.52,10360,10500,10310,13530,7290,10410,10445.44,0.91,0,-565,10550,10480,10410,10340,10270,10445,10305,24,3120,500,6240,10,1,4834367,505,24.51,1.47,12,0.03,426.00,7082.00,32000,20230413,-67.38,9910,20240306,5.35,12850,-18.75,20240104,9910,5.35,20240306,31250,-66.59,20230417,9910,5.35,20240306,2.72,N,199730,500,24 억,,44006,N,N,0,N,00,N
20240417,100842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10470,60,2,0.58,8531800,816,15.32,10360,10500,10360,13530,7290,10410,10455.64,0.91,0,-401,10550,10480,10410,10340,10270,10445,10305,24,3120,500,6240,10,1,4834367,506,24.58,1.48,12,0.02,426.00,7082.00,32000,20230413,-67.28,9910,20240306,5.65,12850,-18.52,20240104,9910,5.65,20240306,31250,-66.50,20230417,9910,5.65,20240306,2.72,N,199730,500,24 억,,44006,N,N,0,N,00,N
20240417,090839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10500,90,2,0.86,1733900,167,3.14,10360,10500,10360,13530,7290,10410,10382.63,0.91,0,-7,10550,10480,10410,10340,10270,10445,10305,24,3120,500,6240,10,1,4834367,508,24.65,1.48,12,0.00,426.00,7082.00,32000,20230413,-67.19,9910,20240306,5.95,12850,-18.29,20240104,9910,5.95,20240306,31250,-66.40,20230417,9910,5.95,20240306,2.72,N,199730,500,24 억,,44006,N,N,0,N,00,N
20240416,160844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,-130,5,-1.23,55373110,5326,27.88,10430,10480,10340,13700,7380,10540,10396.74,0.93,0,-1114,10940,10740,10500,10300,10060,10840,10400,24,3160,500,6320,10,1,4834367,503,24.44,1.47,12,0.11,426.00,7082.00,32000,20230413,-67.47,9910,20240306,5.05,12850,-18.99,20240104,9910,5.05,20240306,31250,-66.69,20230417,9910,5.05,20240306,2.71,N,199730,500,24 억,,45105,N,N,0,N,00,N
20240416,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,-130,5,-1.23,49026060,4716,24.68,10430,10480,10340,13700,7380,10540,10395.69,0.93,0,-1022,10940,10740,10500,10300,10060,10840,10400,24,3160,500,6320,10,1,4834367,503,24.44,1.47,12,0.10,426.00,7082.00,32000,20230413,-67.47,9910,20240306,5.05,12850,-18.99,20240104,9910,5.05,20240306,31250,-66.69,20230417,9910,5.05,20240306,2.71,N,199730,500,24 억,,45105,N,N,0,N,00,N
20240416,140842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,-170,5,-1.61,40819410,3925,20.54,10430,10480,10340,13700,7380,10540,10399.85,0.93,0,-730,10940,10740,10500,10300,10060,10840,10400,24,3160,500,6320,10,1,4834367,501,24.34,1.46,12,0.08,426.00,7082.00,32000,20230413,-67.59,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,31250,-66.82,20230417,9910,4.64,20240306,2.71,N,199730,500,24 억,,45105,N,N,0,N,00,N
20240416,130841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10410,-130,5,-1.23,29407730,2828,14.80,10430,10480,10340,13700,7380,10540,10398.77,0.93,0,-518,10940,10740,10500,10300,10060,10840,10400,24,3160,500,6320,10,1,4834367,503,24.44,1.47,12,0.06,426.00,7082.00,32000,20230413,-67.47,9910,20240306,5.05,12850,-18.99,20240104,9910,5.05,20240306,31250,-66.69,20230417,9910,5.05,20240306,2.71,N,199730,500,24 억,,45105,N,N,0,N,00,N
20240416,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10450,-90,5,-0.85,26524400,2551,13.35,10430,10480,10340,13700,7380,10540,10397.65,0.93,0,-479,10940,10740,10500,10300,10060,10840,10400,24,3160,500,6320,10,1,4834367,505,24.53,1.48,12,0.05,426.00,7082.00,32000,20230413,-67.34,9910,20240306,5.45,12850,-18.68,20240104,9910,5.45,20240306,31250,-66.56,20230417,9910,5.45,20240306,2.71,N,199730,500,24 억,,45105,N,N,0,N,00,N
20240416,110839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10460,-80,5,-0.76,26253320,2525,13.22,10430,10480,10340,13700,7380,10540,10397.35,0.93,0,-466,10940,10740,10500,10300,10060,10840,10400,24,3160,500,6320,10,1,4834367,506,24.55,1.48,12,0.05,426.00,7082.00,32000,20230413,-67.31,9910,20240306,5.55,12850,-18.60,20240104,9910,5.55,20240306,31250,-66.53,20230417,9910,5.55,20240306,2.71,N,199730,500,24 억,,45105,N,N,0,N,00,N
20240416,100831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10400,-140,5,-1.33,9457680,908,4.75,10430,10480,10390,13700,7380,10540,10415.95,0.93,0,-51,10940,10740,10500,10300,10060,10840,10400,24,3160,500,6320,10,1,4834367,503,24.41,1.47,12,0.02,426.00,7082.00,32000,20230413,-67.50,9910,20240306,4.94,12850,-19.07,20240104,9910,4.94,20240306,31250,-66.72,20230417,9910,4.94,20240306,2.71,N,199730,500,24 억,,45105,N,N,0,N,00,N
20240416,090831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10420,-120,5,-1.14,3129030,300,1.57,10430,10480,10420,13700,7380,10540,10430.10,0.93,0,-14,10940,10740,10500,10300,10060,10840,10400,24,3160,500,6320,10,1,4834367,504,24.46,1.47,12,0.01,426.00,7082.00,32000,20230413,-67.44,9910,20240306,5.15,12850,-18.91,20240104,9910,5.15,20240306,31250,-66.66,20230417,9910,5.15,20240306,2.71,N,199730,500,24 억,,45105,N,N,0,N,00,N
20240415,160829,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10540,-240,5,-2.23,198531470,19103,299.00,10310,10700,10260,14010,7550,10780,10392.68,0.98,0,-2313,10986,10882,10726,10622,10466,10935,10675,24,3230,500,6460,10,1,4834367,510,24.74,1.49,12,0.40,426.00,7082.00,32000,20230413,-67.06,9910,20240306,6.36,12850,-17.98,20240104,9910,6.36,20240306,31250,-66.27,20230417,9910,6.36,20240306,2.70,N,199730,500,24 억,,47516,N,N,0,N,00,N
20240415,150835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10550,-230,5,-2.13,192661260,18546,290.28,10310,10700,10260,14010,7550,10780,10388.29,0.98,0,-2271,10986,10882,10726,10622,10466,10935,10675,24,3230,500,6460,10,1,4834367,510,24.77,1.49,12,0.38,426.00,7082.00,32000,20230413,-67.03,9910,20240306,6.46,12850,-17.90,20240104,9910,6.46,20240306,31250,-66.24,20230417,9910,6.46,20240306,2.70,N,199730,500,24 억,,47516,N,N,0,N,00,N
20240415,140827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10520,-260,5,-2.41,184740170,17794,278.51,10310,10700,10260,14010,7550,10780,10382.16,0.98,0,-2149,10986,10882,10726,10622,10466,10935,10675,24,3230,500,6460,10,1,4834367,509,24.69,1.49,12,0.37,426.00,7082.00,32000,20230413,-67.12,9910,20240306,6.16,12850,-18.13,20240104,9910,6.16,20240306,31250,-66.34,20230417,9910,6.16,20240306,2.70,N,199730,500,24 억,,47516,N,N,0,N,00,N
20240415,130820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10540,-240,5,-2.23,169272240,16326,255.53,10310,10700,10260,14010,7550,10780,10368.26,0.98,0,-1684,10986,10882,10726,10622,10466,10935,10675,24,3230,500,6460,10,1,4834367,510,24.74,1.49,12,0.34,426.00,7082.00,32000,20230413,-67.06,9910,20240306,6.36,12850,-17.98,20240104,9910,6.36,20240306,31250,-66.27,20230417,9910,6.36,20240306,2.70,N,199730,500,24 억,,47516,N,N,0,N,00,N
20240415,120833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10490,-290,5,-2.69,160318700,15475,242.21,10310,10700,10260,14010,7550,10780,10359.85,0.98,0,-1421,10986,10882,10726,10622,10466,10935,10675,24,3230,500,6460,10,1,4834367,507,24.62,1.48,12,0.32,426.00,7082.00,32000,20230413,-67.22,9910,20240306,5.85,12850,-18.37,20240104,9910,5.85,20240306,31250,-66.43,20230417,9910,5.85,20240306,2.70,N,199730,500,24 억,,47516,N,N,0,N,00,N
20240415,110833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10440,-340,5,-3.15,144795040,13990,218.97,10310,10700,10260,14010,7550,10780,10349.90,0.98,0,-1211,10986,10882,10726,10622,10466,10935,10675,24,3230,500,6460,10,1,4834367,505,24.51,1.47,12,0.29,426.00,7082.00,32000,20230413,-67.38,9910,20240306,5.35,12850,-18.75,20240104,9910,5.35,20240306,31250,-66.59,20230417,9910,5.35,20240306,2.70,N,199730,500,24 억,,47516,N,N,0,N,00,N
20240415,100828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10490,-290,5,-2.69,137611480,13298,208.14,10310,10700,10260,14010,7550,10780,10348.28,0.98,0,-1131,10986,10882,10726,10622,10466,10935,10675,24,3230,500,6460,10,1,4834367,507,24.62,1.48,12,0.28,426.00,7082.00,32000,20230413,-67.22,9910,20240306,5.85,12850,-18.37,20240104,9910,5.85,20240306,31250,-66.43,20230417,9910,5.85,20240306,2.70,N,199730,500,24 억,,47516,N,N,0,N,00,N
20240415,090835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10370,-410,5,-3.80,65690550,6354,99.45,10310,10700,10260,14010,7550,10780,10338.46,0.98,0,-143,10986,10882,10726,10622,10466,10935,10675,24,3230,500,6460,10,1,4834367,501,24.34,1.46,12,0.13,426.00,7082.00,32000,20230413,-67.59,9910,20240306,4.64,12850,-19.30,20240104,9910,4.64,20240306,31250,-66.82,20230417,9910,4.64,20240306,2.70,N,199730,500,24 억,,47516,N,N,0,N,00,N
20240412,160828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10780,30,2,0.28,68159060,6389,136.34,10730,10830,10570,13970,7530,10750,10668.19,1.02,0,-1642,10930,10840,10700,10610,10470,10885,10655,24,3220,500,6450,10,1,4834367,521,25.31,1.52,12,0.13,426.00,7082.00,32000,20230413,-66.31,9910,20240306,8.78,12850,-16.11,20240104,9910,8.78,20240306,32000,-66.31,20230413,9910,8.78,20240306,2.70,N,199730,500,24 억,,49158,N,N,0,N,00,N
20240412,150830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,0,3,0.00,64263510,6025,128.57,10730,10830,10570,13970,7530,10750,10666.14,1.02,0,-1569,10930,10840,10700,10610,10470,10885,10655,24,3220,500,6450,10,1,4834367,520,25.23,1.52,12,0.12,426.00,7082.00,32000,20230413,-66.41,9910,20240306,8.48,12850,-16.34,20240104,9910,8.48,20240306,32000,-66.41,20230413,9910,8.48,20240306,2.70,N,199730,500,24 억,,49158,N,N,0,N,00,N
20240412,140826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10610,-140,5,-1.30,43465160,4079,87.05,10730,10830,10570,13970,7530,10750,10655.84,1.02,0,-1183,10930,10840,10700,10610,10470,10885,10655,24,3220,500,6450,10,1,4834367,513,24.91,1.50,12,0.08,426.00,7082.00,32000,20230413,-66.84,9910,20240306,7.06,12850,-17.43,20240104,9910,7.06,20240306,32000,-66.84,20230413,9910,7.06,20240306,2.70,N,199730,500,24 억,,49158,N,N,0,N,00,N
20240412,130817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10630,-120,5,-1.12,38055640,3570,76.18,10730,10830,10570,13970,7530,10750,10659.84,1.02,0,-1183,10930,10840,10700,10610,10470,10885,10655,24,3220,500,6450,10,1,4834367,514,24.95,1.50,12,0.07,426.00,7082.00,32000,20230413,-66.78,9910,20240306,7.27,12850,-17.28,20240104,9910,7.27,20240306,32000,-66.78,20230413,9910,7.27,20240306,2.70,N,199730,500,24 억,,49158,N,N,0,N,00,N
20240412,120825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,0,3,0.00,33787680,3169,67.63,10730,10830,10570,13970,7530,10750,10661.94,1.02,0,-1182,10930,10840,10700,10610,10470,10885,10655,24,3220,500,6450,10,1,4834367,520,25.23,1.52,12,0.07,426.00,7082.00,32000,20230413,-66.41,9910,20240306,8.48,12850,-16.34,20240104,9910,8.48,20240306,32000,-66.41,20230413,9910,8.48,20240306,2.70,N,199730,500,24 억,,49158,N,N,0,N,00,N
20240412,110822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,-50,5,-0.47,23751860,2234,47.67,10730,10830,10570,13970,7530,10750,10631.99,1.02,0,-607,10930,10840,10700,10610,10470,10885,10655,24,3220,500,6450,10,1,4834367,517,25.12,1.51,12,0.05,426.00,7082.00,32000,20230413,-66.56,9910,20240306,7.97,12850,-16.73,20240104,9910,7.97,20240306,32000,-66.56,20230413,9910,7.97,20240306,2.70,N,199730,500,24 억,,49158,N,N,0,N,00,N
20240412,100823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10610,-140,5,-1.30,12801200,1202,25.65,10730,10830,10600,13970,7530,10750,10649.92,1.02,0,-475,10930,10840,10700,10610,10470,10885,10655,24,3220,500,6450,10,1,4834367,513,24.91,1.50,12,0.02,426.00,7082.00,32000,20230413,-66.84,9910,20240306,7.06,12850,-17.43,20240104,9910,7.06,20240306,32000,-66.84,20230413,9910,7.06,20240306,2.70,N,199730,500,24 억,,49158,N,N,0,N,00,N
20240412,090824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10790,40,2,0.37,740670,69,1.47,10730,10830,10640,13970,7530,10750,10734.35,1.02,0,-38,10930,10840,10700,10610,10470,10885,10655,24,3220,500,6450,10,1,4834367,522,25.33,1.52,12,0.00,426.00,7082.00,32000,20230413,-66.28,9910,20240306,8.88,12850,-16.03,20240104,9910,8.88,20240306,32000,-66.28,20230413,9910,8.88,20240306,2.70,N,199730,500,24 억,,49158,N,N,0,N,00,N
20240411,160818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-90,5,-0.83,49808630,4685,44.99,10630,10790,10560,14090,7590,10840,10629.79,1.04,0,-1034,11026,10932,10766,10672,10506,10980,10720,24,3250,500,6500,10,1,4834367,520,25.23,1.52,12,0.10,426.00,7082.00,32000,20230413,-66.41,9910,20240306,8.48,12850,-16.34,20240104,9910,8.48,20240306,32000,-66.41,20230413,9910,8.48,20240306,2.66,N,199730,500,24 억,,50192,N,N,0,N,00,N
20240411,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10760,-80,5,-0.74,47336130,4455,42.78,10630,10790,10560,14090,7590,10840,10625.39,1.04,0,-1010,11026,10932,10766,10672,10506,10980,10720,24,3250,500,6500,10,1,4834367,520,25.26,1.52,12,0.09,426.00,7082.00,32000,20230413,-66.38,9910,20240306,8.58,12850,-16.26,20240104,9910,8.58,20240306,32000,-66.38,20230413,9910,8.58,20240306,2.66,N,199730,500,24 억,,50192,N,N,0,N,00,N
20240411,140821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10760,-80,5,-0.74,47196250,4442,42.66,10630,10790,10560,14090,7590,10840,10625.00,1.04,0,-1003,11026,10932,10766,10672,10506,10980,10720,24,3250,500,6500,10,1,4834367,520,25.26,1.52,12,0.09,426.00,7082.00,32000,20230413,-66.38,9910,20240306,8.58,12850,-16.26,20240104,9910,8.58,20240306,32000,-66.38,20230413,9910,8.58,20240306,2.66,N,199730,500,24 억,,50192,N,N,0,N,00,N
20240411,130812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10680,-160,5,-1.48,40689180,3830,36.78,10630,10790,10560,14090,7590,10840,10623.81,1.04,0,-741,11026,10932,10766,10672,10506,10980,10720,24,3250,500,6500,10,1,4834367,516,25.07,1.51,12,0.08,426.00,7082.00,32000,20230413,-66.62,9910,20240306,7.77,12850,-16.89,20240104,9910,7.77,20240306,32000,-66.62,20230413,9910,7.77,20240306,2.66,N,199730,500,24 억,,50192,N,N,0,N,00,N
20240411,120822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10780,-60,5,-0.55,39604200,3728,35.80,10630,10790,10560,14090,7590,10840,10623.44,1.04,0,-763,11026,10932,10766,10672,10506,10980,10720,24,3250,500,6500,10,1,4834367,521,25.31,1.52,12,0.08,426.00,7082.00,32000,20230413,-66.31,9910,20240306,8.78,12850,-16.11,20240104,9910,8.78,20240306,32000,-66.31,20230413,9910,8.78,20240306,2.66,N,199730,500,24 억,,50192,N,N,0,N,00,N
20240411,110815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10670,-170,5,-1.57,35642350,3357,32.24,10630,10790,10560,14090,7590,10840,10617.32,1.04,0,-738,11026,10932,10766,10672,10506,10980,10720,24,3250,500,6500,10,1,4834367,516,25.05,1.51,12,0.07,426.00,7082.00,32000,20230413,-66.66,9910,20240306,7.67,12850,-16.96,20240104,9910,7.67,20240306,32000,-66.66,20230413,9910,7.67,20240306,2.66,N,199730,500,24 억,,50192,N,N,0,N,00,N
20240411,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10580,-260,5,-2.40,22817510,2152,20.67,10630,10790,10560,14090,7590,10840,10602.93,1.04,0,-719,11026,10932,10766,10672,10506,10980,10720,24,3250,500,6500,10,1,4834367,511,24.84,1.49,12,0.04,426.00,7082.00,32000,20230413,-66.94,9910,20240306,6.76,12850,-17.67,20240104,9910,6.76,20240306,32000,-66.94,20230413,9910,6.76,20240306,2.66,N,199730,500,24 억,,50192,N,N,0,N,00,N
20240411,090819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10790,-50,5,-0.46,5187600,488,4.69,10630,10790,10630,14090,7590,10840,10630.33,1.04,0,-71,11026,10932,10766,10672,10506,10980,10720,24,3250,500,6500,10,1,4834367,522,25.33,1.52,12,0.01,426.00,7082.00,32000,20230413,-66.28,9910,20240306,8.88,12850,-16.03,20240104,9910,8.88,20240306,32000,-66.28,20230413,9910,8.88,20240306,2.66,N,199730,500,24 억,,50192,N,N,0,N,00,N
20240409,160806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10840,50,2,0.46,111432760,10408,130.72,10740,10860,10600,14020,7560,10790,10706.45,1.06,0,-1186,10956,10872,10786,10702,10616,10830,10660,24,3230,500,6470,10,1,4834367,524,25.45,1.53,12,0.22,426.00,7082.00,32000,20230413,-66.12,9910,20240306,9.38,12850,-15.64,20240104,9910,9.38,20240306,32000,-66.12,20230413,9910,9.38,20240306,2.70,N,199730,500,24 억,,51161,N,N,0,N,00,N
20240409,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10860,70,2,0.65,107058820,10005,125.66,10740,10860,10600,14020,7560,10790,10700.53,1.06,0,-1129,10956,10872,10786,10702,10616,10830,10660,24,3230,500,6470,10,1,4834367,525,25.49,1.53,12,0.21,426.00,7082.00,32000,20230413,-66.06,9910,20240306,9.59,12850,-15.49,20240104,9910,9.59,20240306,32000,-66.06,20230413,9910,9.59,20240306,2.70,N,199730,500,24 억,,51161,N,N,0,N,00,N
20240409,140816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10800,10,2,0.09,89467220,8369,105.11,10740,10830,10600,14020,7560,10790,10690.31,1.06,0,-1354,10956,10872,10786,10702,10616,10830,10660,24,3230,500,6470,10,1,4834367,522,25.35,1.52,12,0.17,426.00,7082.00,32000,20230413,-66.25,9910,20240306,8.98,12850,-15.95,20240104,9910,8.98,20240306,32000,-66.25,20230413,9910,8.98,20240306,2.70,N,199730,500,24 억,,51161,N,N,0,N,00,N
20240409,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10680,-110,5,-1.02,54779290,5141,64.57,10740,10760,10600,14020,7560,10790,10655.38,1.06,0,-1114,10956,10872,10786,10702,10616,10830,10660,24,3230,500,6470,10,1,4834367,516,25.07,1.51,12,0.11,426.00,7082.00,32000,20230413,-66.62,9910,20240306,7.77,12850,-16.89,20240104,9910,7.77,20240306,32000,-66.62,20230413,9910,7.77,20240306,2.70,N,199730,500,24 억,,51161,N,N,0,N,00,N
20240409,120812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10680,-110,5,-1.02,49325730,4627,58.11,10740,10760,10610,14020,7560,10790,10660.41,1.06,0,-1114,10956,10872,10786,10702,10616,10830,10660,24,3230,500,6470,10,1,4834367,516,25.07,1.51,12,0.10,426.00,7082.00,32000,20230413,-66.62,9910,20240306,7.77,12850,-16.89,20240104,9910,7.77,20240306,32000,-66.62,20230413,9910,7.77,20240306,2.70,N,199730,500,24 억,,51161,N,N,0,N,00,N
20240409,110810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10670,-120,5,-1.11,24186490,2262,28.41,10740,10760,10670,14020,7560,10790,10692.52,1.06,0,-104,10956,10872,10786,10702,10616,10830,10660,24,3230,500,6470,10,1,4834367,516,25.05,1.51,12,0.05,426.00,7082.00,32000,20230413,-66.66,9910,20240306,7.67,12850,-16.96,20240104,9910,7.67,20240306,32000,-66.66,20230413,9910,7.67,20240306,2.70,N,199730,500,24 억,,51161,N,N,0,N,00,N
20240409,100804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-40,5,-0.37,5882630,549,6.90,10740,10760,10700,14020,7560,10790,10715.17,1.06,0,-89,10956,10872,10786,10702,10616,10830,10660,24,3230,500,6470,10,1,4834367,520,25.23,1.52,12,0.01,426.00,7082.00,32000,20230413,-66.41,9910,20240306,8.48,12850,-16.34,20240104,9910,8.48,20240306,32000,-66.41,20230413,9910,8.48,20240306,2.70,N,199730,500,24 억,,51161,N,N,0,N,00,N
20240409,090820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10740,-50,5,-0.46,10740,1,0.01,10740,10740,10740,14020,7560,10790,10740.00,1.06,0,0,10956,10872,10786,10702,10616,10830,10660,24,3230,500,6470,10,1,4834367,519,25.21,1.52,12,0.00,426.00,7082.00,32000,20230413,-66.44,9910,20240306,8.38,12850,-16.42,20240104,9910,8.38,20240306,32000,-66.44,20230413,9910,8.38,20240306,2.70,N,199730,500,24 억,,51161,N,N,0,N,00,N
20240408,160804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10790,-80,5,-0.74,85772570,7962,79.83,10850,10870,10700,14130,7610,10870,10772.74,1.08,0,-1146,11116,10992,10776,10652,10436,11055,10715,24,3260,500,6520,10,1,4834367,522,25.33,1.52,12,0.16,426.00,7082.00,32000,20230413,-66.28,9910,20240306,8.88,12850,-16.03,20240104,9910,8.88,20240306,32000,-66.28,20230413,9910,8.88,20240306,2.67,N,199730,500,24 억,,52307,N,N,0,N,00,N
20240408,150810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10790,-80,5,-0.74,84619000,7855,78.75,10850,10870,10700,14130,7610,10870,10772.63,1.08,0,-1097,11116,10992,10776,10652,10436,11055,10715,24,3260,500,6520,10,1,4834367,522,25.33,1.52,12,0.16,426.00,7082.00,32000,20230413,-66.28,9910,20240306,8.88,12850,-16.03,20240104,9910,8.88,20240306,32000,-66.28,20230413,9910,8.88,20240306,2.67,N,199730,500,24 억,,52307,N,N,0,N,00,N
20240408,140810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10800,-70,5,-0.64,79923310,7419,74.38,10850,10870,10700,14130,7610,10870,10772.79,1.08,0,-967,11116,10992,10776,10652,10436,11055,10715,24,3260,500,6520,10,1,4834367,522,25.35,1.52,12,0.15,426.00,7082.00,32000,20230413,-66.25,9910,20240306,8.98,12850,-15.95,20240104,9910,8.98,20240306,32000,-66.25,20230413,9910,8.98,20240306,2.67,N,199730,500,24 억,,52307,N,N,0,N,00,N
20240408,130806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-120,5,-1.10,79041610,7337,73.56,10850,10870,10700,14130,7610,10870,10773.01,1.08,0,-967,11116,10992,10776,10652,10436,11055,10715,24,3260,500,6520,10,1,4834367,520,25.23,1.52,12,0.15,426.00,7082.00,32000,20230413,-66.41,9910,20240306,8.48,12850,-16.34,20240104,9910,8.48,20240306,32000,-66.41,20230413,9910,8.48,20240306,2.67,N,199730,500,24 억,,52307,N,N,0,N,00,N
20240408,120811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-120,5,-1.10,72351690,6712,67.29,10850,10870,10700,14130,7610,10870,10779.45,1.08,0,-967,11116,10992,10776,10652,10436,11055,10715,24,3260,500,6520,10,1,4834367,520,25.23,1.52,12,0.14,426.00,7082.00,32000,20230413,-66.41,9910,20240306,8.48,12850,-16.34,20240104,9910,8.48,20240306,32000,-66.41,20230413,9910,8.48,20240306,2.67,N,199730,500,24 억,,52307,N,N,0,N,00,N
20240408,110812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10790,-80,5,-0.74,58924400,5459,54.73,10850,10870,10740,14130,7610,10870,10793.99,1.08,0,-900,11116,10992,10776,10652,10436,11055,10715,24,3260,500,6520,10,1,4834367,522,25.33,1.52,12,0.11,426.00,7082.00,32000,20230413,-66.28,9910,20240306,8.88,12850,-16.03,20240104,9910,8.88,20240306,32000,-66.28,20230413,9910,8.88,20240306,2.67,N,199730,500,24 억,,52307,N,N,0,N,00,N
20240408,100802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10830,-40,5,-0.37,31729260,2933,29.41,10850,10870,10750,14130,7610,10870,10818.02,1.08,0,-584,11116,10992,10776,10652,10436,11055,10715,24,3260,500,6520,10,1,4834367,524,25.42,1.53,12,0.06,426.00,7082.00,32000,20230413,-66.16,9910,20240306,9.28,12850,-15.72,20240104,9910,9.28,20240306,32000,-66.16,20230413,9910,9.28,20240306,2.67,N,199730,500,24 억,,52307,N,N,0,N,00,N
20240408,090811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10850,-20,5,-0.18,11681780,1078,10.81,10850,10870,10830,14130,7610,10870,10836.53,1.08,0,-15,11116,10992,10776,10652,10436,11055,10715,24,3260,500,6520,10,1,4834367,525,25.47,1.53,12,0.02,426.00,7082.00,32000,20230413,-66.09,9910,20240306,9.49,12850,-15.56,20240104,9910,9.49,20240306,32000,-66.09,20230413,9910,9.49,20240306,2.67,N,199730,500,24 억,,52307,N,N,0,N,00,N
20240405,160809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10870,200,2,1.87,106459490,9968,49.90,10570,10900,10560,13870,7470,10670,10679.97,1.09,0,-1011,11070,10870,10750,10550,10430,10810,10490,24,3200,500,6400,10,1,4834367,525,25.52,1.53,12,0.21,426.00,7082.00,32000,20230413,-66.03,9910,20240306,9.69,12850,-15.41,20240104,9910,9.69,20240306,32000,-66.03,20230413,9910,9.69,20240306,2.71,N,199730,500,24 억,,52908,N,N,0,N,00,N
20240405,150804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10880,210,2,1.97,98105490,9199,46.05,10570,10900,10560,13870,7470,10670,10664.80,1.09,0,-955,11070,10870,10750,10550,10430,10810,10490,24,3200,500,6400,10,1,4834367,526,25.54,1.54,12,0.19,426.00,7082.00,32000,20230413,-66.00,9910,20240306,9.79,12850,-15.33,20240104,9910,9.79,20240306,32000,-66.00,20230413,9910,9.79,20240306,2.71,N,199730,500,24 억,,52908,N,N,0,N,00,N
20240405,140804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10730,60,2,0.56,71649760,6747,33.78,10570,10780,10560,13870,7470,10670,10619.50,1.09,0,-909,11070,10870,10750,10550,10430,10810,10490,24,3200,500,6400,10,1,4834367,519,25.19,1.52,12,0.14,426.00,7082.00,32000,20230413,-66.47,9910,20240306,8.27,12850,-16.50,20240104,9910,8.27,20240306,32000,-66.47,20230413,9910,8.27,20240306,2.71,N,199730,500,24 억,,52908,N,N,0,N,00,N
20240405,130802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10770,100,2,0.94,69303650,6528,32.68,10570,10780,10560,13870,7470,10670,10616.37,1.09,0,-888,11070,10870,10750,10550,10430,10810,10490,24,3200,500,6400,10,1,4834367,521,25.28,1.52,12,0.14,426.00,7082.00,32000,20230413,-66.34,9910,20240306,8.68,12850,-16.19,20240104,9910,8.68,20240306,32000,-66.34,20230413,9910,8.68,20240306,2.71,N,199730,500,24 억,,52908,N,N,0,N,00,N
20240405,120802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10730,60,2,0.56,65628570,6186,30.97,10570,10730,10560,13870,7470,10670,10609.21,1.09,0,-685,11070,10870,10750,10550,10430,10810,10490,24,3200,500,6400,10,1,4834367,519,25.19,1.52,12,0.13,426.00,7082.00,32000,20230413,-66.47,9910,20240306,8.27,12850,-16.50,20240104,9910,8.27,20240306,32000,-66.47,20230413,9910,8.27,20240306,2.71,N,199730,500,24 억,,52908,N,N,0,N,00,N
20240405,110808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10630,-40,5,-0.37,39087870,3687,18.46,10570,10660,10560,13870,7470,10670,10601.54,1.09,0,-177,11070,10870,10750,10550,10430,10810,10490,24,3200,500,6400,10,1,4834367,514,24.95,1.50,12,0.08,426.00,7082.00,32000,20230413,-66.78,9910,20240306,7.27,12850,-17.28,20240104,9910,7.27,20240306,32000,-66.78,20230413,9910,7.27,20240306,2.71,N,199730,500,24 억,,52908,N,N,0,N,00,N
20240405,100700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10640,-30,5,-0.28,15891020,1500,7.51,10570,10660,10560,13870,7470,10670,10594.01,1.09,0,-115,11070,10870,10750,10550,10430,10810,10490,24,3200,500,6400,10,1,4834367,514,24.98,1.50,12,0.03,426.00,7082.00,32000,20230413,-66.75,9910,20240306,7.37,12850,-17.20,20240104,9910,7.37,20240306,32000,-66.75,20230413,9910,7.37,20240306,2.71,N,199730,500,24 억,,52908,N,N,0,N,00,N
20240405,090754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10620,-50,5,-0.47,3883990,367,1.84,10570,10660,10570,13870,7470,10670,10583.08,1.09,0,42,11070,10870,10750,10550,10430,10810,10490,24,3200,500,6400,10,1,4834367,513,24.93,1.50,12,0.01,426.00,7082.00,32000,20230413,-66.81,9910,20240306,7.16,12850,-17.35,20240104,9910,7.16,20240306,32000,-66.81,20230413,9910,7.16,20240306,2.71,N,199730,500,24 억,,52908,N,N,0,N,00,N
20240404,160753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10670,-250,5,-2.29,214732250,19973,197.19,10820,10950,10630,14190,7650,10920,10751.13,1.17,0,-3818,11133,11026,10813,10706,10493,11080,10760,24,3270,500,6550,10,1,4834367,516,25.05,1.51,12,0.41,426.00,7082.00,32000,20230413,-66.66,9910,20240306,7.67,12850,-16.96,20240104,9910,7.67,20240306,32000,-66.66,20230413,9910,7.67,20240306,2.64,N,199730,500,24 억,,56725,N,N,0,N,00,N
20240404,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10810,-110,5,-1.01,206973020,19248,190.03,10820,10950,10630,14190,7650,10920,10752.96,1.17,0,-3476,11133,11026,10813,10706,10493,11080,10760,24,3270,500,6550,10,1,4834367,523,25.38,1.53,12,0.40,426.00,7082.00,32000,20230413,-66.22,9910,20240306,9.08,12850,-15.88,20240104,9910,9.08,20240306,32000,-66.22,20230413,9910,9.08,20240306,2.64,N,199730,500,24 억,,56725,N,N,0,N,00,N
20240404,140754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,-220,5,-2.01,148828520,13820,136.44,10820,10950,10660,14190,7650,10920,10769.07,1.17,0,-2680,11133,11026,10813,10706,10493,11080,10760,24,3270,500,6550,10,1,4834367,517,25.12,1.51,12,0.29,426.00,7082.00,32000,20230413,-66.56,9910,20240306,7.97,12850,-16.73,20240104,9910,7.97,20240306,32000,-66.56,20230413,9910,7.97,20240306,2.64,N,199730,500,24 억,,56725,N,N,0,N,00,N
20240404,130745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10760,-160,5,-1.47,61750850,5686,56.14,10820,10950,10760,14190,7650,10920,10860.16,1.17,0,-1134,11133,11026,10813,10706,10493,11080,10760,24,3270,500,6550,10,1,4834367,520,25.26,1.52,12,0.12,426.00,7082.00,32000,20230413,-66.38,9910,20240306,8.58,12850,-16.26,20240104,9910,8.58,20240306,32000,-66.38,20230413,9910,8.58,20240306,2.64,N,199730,500,24 억,,56725,N,N,0,N,00,N
20240404,120751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10890,-30,5,-0.27,52227540,4803,47.42,10820,10950,10780,14190,7650,10920,10873.94,1.17,0,-507,11133,11026,10813,10706,10493,11080,10760,24,3270,500,6550,10,1,4834367,526,25.56,1.54,12,0.10,426.00,7082.00,32000,20230413,-65.97,9910,20240306,9.89,12850,-15.25,20240104,9910,9.89,20240306,32000,-65.97,20230413,9910,9.89,20240306,2.64,N,199730,500,24 억,,56725,N,N,0,N,00,N
20240404,110753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10820,-100,5,-0.92,41466950,3812,37.63,10820,10950,10780,14190,7650,10920,10878.00,1.17,0,-407,11133,11026,10813,10706,10493,11080,10760,24,3270,500,6550,10,1,4834367,523,25.40,1.53,12,0.08,426.00,7082.00,32000,20230413,-66.19,9910,20240306,9.18,12850,-15.80,20240104,9910,9.18,20240306,32000,-66.19,20230413,9910,9.18,20240306,2.64,N,199730,500,24 억,,56725,N,N,0,N,00,N
20240404,100752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10940,20,2,0.18,37221530,3421,33.77,10820,10950,10780,14190,7650,10920,10880.31,1.17,0,-146,11133,11026,10813,10706,10493,11080,10760,24,3270,500,6550,10,1,4834367,529,25.68,1.54,12,0.07,426.00,7082.00,32000,20230413,-65.81,9910,20240306,10.39,12850,-14.86,20240104,9910,10.39,20240306,32000,-65.81,20230413,9910,10.39,20240306,2.64,N,199730,500,24 억,,56725,N,N,0,N,00,N
20240404,090752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10920,0,3,0.00,6434410,592,5.84,10820,10950,10820,14190,7650,10920,10868.94,1.17,0,29,11133,11026,10813,10706,10493,11080,10760,24,3270,500,6550,10,1,4834367,528,25.63,1.54,12,0.01,426.00,7082.00,32000,20230413,-65.88,9910,20240306,10.19,12850,-15.02,20240104,9910,10.19,20240306,32000,-65.88,20230413,9910,10.19,20240306,2.64,N,199730,500,24 억,,56725,N,N,0,N,00,N
20240403,160750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10920,120,2,1.11,108488330,10129,39.22,10800,10920,10600,14040,7560,10800,10710.54,1.22,0,-2295,11600,11200,10950,10550,10300,11075,10425,24,3240,500,6480,10,1,4834367,528,25.63,1.54,12,0.21,426.00,7082.00,32000,20230413,-65.88,9910,20240306,10.19,12850,-15.02,20240104,9910,10.19,20240306,32000,-65.88,20230413,9910,10.19,20240306,2.68,N,199730,500,24 억,,59010,N,N,0,N,00,N
20240403,150751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10720,-80,5,-0.74,79098440,7408,28.69,10800,10800,10600,14040,7560,10800,10677.44,1.22,0,-2399,11600,11200,10950,10550,10300,11075,10425,24,3240,500,6480,10,1,4834367,518,25.16,1.51,12,0.15,426.00,7082.00,32000,20230413,-66.50,9910,20240306,8.17,12850,-16.58,20240104,9910,8.17,20240306,32000,-66.50,20230413,9910,8.17,20240306,2.68,N,199730,500,24 억,,59010,N,N,0,N,00,N
20240403,140743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10750,-50,5,-0.46,59071400,5535,21.43,10800,10800,10600,14040,7560,10800,10672.34,1.22,0,-1744,11600,11200,10950,10550,10300,11075,10425,24,3240,500,6480,10,1,4834367,520,25.23,1.52,12,0.11,426.00,7082.00,32000,20230413,-66.41,9910,20240306,8.48,12850,-16.34,20240104,9910,8.48,20240306,32000,-66.41,20230413,9910,8.48,20240306,2.68,N,199730,500,24 억,,59010,N,N,0,N,00,N
20240403,130744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10690,-110,5,-1.02,51936680,4869,18.85,10800,10800,10600,14040,7560,10800,10666.81,1.22,0,-1592,11600,11200,10950,10550,10300,11075,10425,24,3240,500,6480,10,1,4834367,517,25.09,1.51,12,0.10,426.00,7082.00,32000,20230413,-66.59,9910,20240306,7.87,12850,-16.81,20240104,9910,7.87,20240306,32000,-66.59,20230413,9910,7.87,20240306,2.68,N,199730,500,24 억,,59010,N,N,0,N,00,N
20240403,120743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10720,-80,5,-0.74,48280930,4527,17.53,10800,10800,10600,14040,7560,10800,10665.10,1.22,0,-1437,11600,11200,10950,10550,10300,11075,10425,24,3240,500,6480,10,1,4834367,518,25.16,1.51,12,0.09,426.00,7082.00,32000,20230413,-66.50,9910,20240306,8.17,12850,-16.58,20240104,9910,8.17,20240306,32000,-66.50,20230413,9910,8.17,20240306,2.68,N,199730,500,24 억,,59010,N,N,0,N,00,N
20240403,110747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10630,-170,5,-1.57,45980230,4312,16.70,10800,10800,10600,14040,7560,10800,10663.32,1.22,0,-1263,11600,11200,10950,10550,10300,11075,10425,24,3240,500,6480,10,1,4834367,514,24.95,1.50,12,0.09,426.00,7082.00,32000,20230413,-66.78,9910,20240306,7.27,12850,-17.28,20240104,9910,7.27,20240306,32000,-66.78,20230413,9910,7.27,20240306,2.68,N,199730,500,24 억,,59010,N,N,0,N,00,N
20240403,100745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10730,-70,5,-0.65,22162460,2073,8.03,10800,10800,10620,14040,7560,10800,10691.01,1.22,0,-681,11600,11200,10950,10550,10300,11075,10425,24,3240,500,6480,10,1,4834367,519,25.19,1.52,12,0.04,426.00,7082.00,32000,20230413,-66.47,9910,20240306,8.27,12850,-16.50,20240104,9910,8.27,20240306,32000,-66.47,20230413,9910,8.27,20240306,2.68,N,199730,500,24 억,,59010,N,N,0,N,00,N
20240403,090747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10700,-100,5,-0.93,9269530,869,3.37,10800,10800,10620,14040,7560,10800,10666.89,1.22,0,-129,11600,11200,10950,10550,10300,11075,10425,24,3240,500,6480,10,1,4834367,517,25.12,1.51,12,0.02,426.00,7082.00,32000,20230413,-66.56,9910,20240306,7.97,12850,-16.73,20240104,9910,7.97,20240306,32000,-66.56,20230413,9910,7.97,20240306,2.68,N,199730,500,24 억,,59010,N,N,0,N,00,N
20240402,160734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10800,-490,5,-4.34,281535510,25821,333.73,11290,11350,10700,14670,7910,11290,10903.35,1.41,0,-9030,11423,11356,11273,11206,11123,11390,11240,24,3380,500,6770,10,1,4834367,522,25.35,1.52,12,0.53,426.00,7082.00,32000,20230413,-66.25,9910,20240306,8.98,12850,-15.95,20240104,9910,8.98,20240306,32000,-66.25,20230413,9910,8.98,20240306,2.64,N,199730,500,24 억,,68061,N,N,0,N,00,N
20240402,150741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10880,-410,5,-3.63,272521330,24987,322.95,11290,11350,10700,14670,7910,11290,10906.52,1.41,0,-8419,11423,11356,11273,11206,11123,11390,11240,24,3380,500,6770,10,1,4834367,526,25.54,1.54,12,0.52,426.00,7082.00,32000,20230413,-66.00,9910,20240306,9.79,12850,-15.33,20240104,9910,9.79,20240306,32000,-66.00,20230413,9910,9.79,20240306,2.64,N,199730,500,24 억,,68061,N,N,0,N,00,N
20240402,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10880,-410,5,-3.63,183718870,16741,216.38,11290,11350,10750,14670,7910,11290,10974.19,1.41,0,-3980,11423,11356,11273,11206,11123,11390,11240,24,3380,500,6770,10,1,4834367,526,25.54,1.54,12,0.35,426.00,7082.00,32000,20230413,-66.00,9910,20240306,9.79,12850,-15.33,20240104,9910,9.79,20240306,32000,-66.00,20230413,9910,9.79,20240306,2.64,N,199730,500,24 억,,68061,N,N,0,N,00,N
20240402,130733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10930,-360,5,-3.19,161656840,14712,190.15,11290,11350,10750,14670,7910,11290,10988.09,1.41,0,-3222,11423,11356,11273,11206,11123,11390,11240,24,3380,500,6770,10,1,4834367,528,25.66,1.54,12,0.30,426.00,7082.00,32000,20230413,-65.84,9910,20240306,10.29,12850,-14.94,20240104,9910,10.29,20240306,32000,-65.84,20230413,9910,10.29,20240306,2.64,N,199730,500,24 억,,68061,N,N,0,N,00,N
20240402,120730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10850,-440,5,-3.90,151928230,13818,178.60,11290,11350,10750,14670,7910,11290,10994.95,1.41,0,-2769,11423,11356,11273,11206,11123,11390,11240,24,3380,500,6770,10,1,4834367,525,25.47,1.53,12,0.29,426.00,7082.00,32000,20230413,-66.09,9910,20240306,9.49,12850,-15.56,20240104,9910,9.49,20240306,32000,-66.09,20230413,9910,9.49,20240306,2.64,N,199730,500,24 억,,68061,N,N,0,N,00,N
20240402,110734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11000,-290,5,-2.57,132241920,12004,155.15,11290,11350,10750,14670,7910,11290,11016.49,1.41,0,-2243,11423,11356,11273,11206,11123,11390,11240,24,3380,500,6770,10,1,4834367,532,25.82,1.55,12,0.25,426.00,7082.00,32000,20230413,-65.62,9910,20240306,11.00,12850,-14.40,20240104,9910,11.00,20240306,32000,-65.62,20230413,9910,11.00,20240306,2.64,N,199730,500,24 억,,68061,N,N,0,N,00,N
20240402,100736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11070,-220,5,-1.95,93223670,8413,108.74,11290,11350,10930,14670,7910,11290,11080.91,1.41,0,-1411,11423,11356,11273,11206,11123,11390,11240,24,3380,500,6770,10,1,4834367,535,25.99,1.56,12,0.17,426.00,7082.00,32000,20230413,-65.41,9910,20240306,11.71,12850,-13.85,20240104,9910,11.71,20240306,32000,-65.41,20230413,9910,11.71,20240306,2.64,N,199730,500,24 억,,68061,N,N,0,N,00,N
20240402,090735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11340,50,2,0.44,20670710,1831,23.67,11290,11350,11180,14670,7910,11290,11289.30,1.41,0,-800,11423,11356,11273,11206,11123,11390,11240,24,3380,500,6770,10,1,4834367,548,26.62,1.60,12,0.04,426.00,7082.00,32000,20230413,-64.56,9910,20240306,14.43,12850,-11.75,20240104,9910,14.43,20240306,32000,-64.56,20230413,9910,14.43,20240306,2.64,N,199730,500,24 억,,68061,N,N,0,N,00,N
20240401,160733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11290,120,2,1.07,87108800,7728,151.11,11190,11340,11190,14520,7820,11170,11271.84,1.44,0,-1377,11356,11262,11096,11002,10836,11310,11050,24,3350,500,6700,10,1,4834367,546,26.50,1.59,12,0.16,426.00,7082.00,32000,20230413,-64.72,9910,20240306,13.93,12850,-12.14,20240104,9910,13.93,20240306,32000,-64.72,20230413,9910,13.93,20240306,2.76,N,199730,500,24 억,,69438,N,N,0,N,00,N
20240401,150735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11290,120,2,1.07,84955770,7537,147.38,11190,11340,11190,14520,7820,11170,11271.83,1.44,0,-1349,11356,11262,11096,11002,10836,11310,11050,24,3350,500,6700,10,1,4834367,546,26.50,1.59,12,0.16,426.00,7082.00,32000,20230413,-64.72,9910,20240306,13.93,12850,-12.14,20240104,9910,13.93,20240306,32000,-64.72,20230413,9910,13.93,20240306,2.76,N,199730,500,24 억,,69438,N,N,0,N,00,N
20240401,140729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11290,120,2,1.07,72601050,6441,125.95,11190,11340,11190,14520,7820,11170,11271.70,1.44,0,-884,11356,11262,11096,11002,10836,11310,11050,24,3350,500,6700,10,1,4834367,546,26.50,1.59,12,0.13,426.00,7082.00,32000,20230413,-64.72,9910,20240306,13.93,12850,-12.14,20240104,9910,13.93,20240306,32000,-64.72,20230413,9910,13.93,20240306,2.76,N,199730,500,24 억,,69438,N,N,0,N,00,N
20240401,130727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11300,130,2,1.16,63301950,5617,109.84,11190,11340,11190,14520,7820,11170,11269.71,1.44,0,-804,11356,11262,11096,11002,10836,11310,11050,24,3350,500,6700,10,1,4834367,546,26.53,1.60,12,0.12,426.00,7082.00,32000,20230413,-64.69,9910,20240306,14.03,12850,-12.06,20240104,9910,14.03,20240306,32000,-64.69,20230413,9910,14.03,20240306,2.76,N,199730,500,24 억,,69438,N,N,0,N,00,N
20240401,120734,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11280,110,2,0.98,57618570,5113,99.98,11190,11340,11190,14520,7820,11170,11269.03,1.44,0,-830,11356,11262,11096,11002,10836,11310,11050,24,3350,500,6700,10,1,4834367,545,26.48,1.59,12,0.11,426.00,7082.00,32000,20230413,-64.75,9910,20240306,13.82,12850,-12.22,20240104,9910,13.82,20240306,32000,-64.75,20230413,9910,13.82,20240306,2.76,N,199730,500,24 억,,69438,N,N,0,N,00,N
20240401,110733,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11300,130,2,1.16,43823050,3890,76.07,11190,11340,11190,14520,7820,11170,11265.57,1.44,0,-890,11356,11262,11096,11002,10836,11310,11050,24,3350,500,6700,10,1,4834367,546,26.53,1.60,12,0.08,426.00,7082.00,32000,20230413,-64.69,9910,20240306,14.03,12850,-12.06,20240104,9910,14.03,20240306,32000,-64.69,20230413,9910,14.03,20240306,2.76,N,199730,500,24 억,,69438,N,N,0,N,00,N
20240401,100730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11280,110,2,0.98,21642050,1925,37.64,11190,11300,11190,14520,7820,11170,11242.62,1.44,0,-671,11356,11262,11096,11002,10836,11310,11050,24,3350,500,6700,10,1,4834367,545,26.48,1.59,12,0.04,426.00,7082.00,32000,20230413,-64.75,9910,20240306,13.82,12850,-12.22,20240104,9910,13.82,20240306,32000,-64.75,20230413,9910,13.82,20240306,2.76,N,199730,500,24 억,,69438,N,N,0,N,00,N
20240401,090729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11240,70,2,0.63,4615800,412,8.06,11190,11240,11190,14520,7820,11170,11203.40,1.44,0,-325,11356,11262,11096,11002,10836,11310,11050,24,3350,500,6700,10,1,4834367,543,26.38,1.59,12,0.01,426.00,7082.00,32000,20230413,-64.88,9910,20240306,13.42,12850,-12.53,20240104,9910,13.42,20240306,32000,-64.88,20230413,9910,13.42,20240306,2.76,N,199730,500,24 억,,69438,N,N,0,N,00,N