KissMeData/245620/price/prices-20240401.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161050	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
3	20240430	151101	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
4	20240430	141104	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
5	20240430	131103	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
6	20240430	121059	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
7	20240430	111055	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
8	20240430	101057	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
9	20240430	091107	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
10	20240429	161045	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
11	20240429	151056	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
12	20240429	141013	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
13	20240429	131055	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
14	20240429	121054	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
15	20240429	111029	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
16	20240429	101054	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
17	20240429	091054	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
18	20240426	161050	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
19	20240426	151051	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
20	20240426	141049	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
21	20240426	131050	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
22	20240426	121047	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
23	20240426	111047	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
24	20240426	101047	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
25	20240426	091052	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.22	N	245620	100	138 억	6329830	N	N	0	N	N
26	20240425	161042	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
27	20240425	151048	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
28	20240425	141044	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
29	20240425	131044	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
30	20240425	121042	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
31	20240425	111043	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
32	20240425	101043	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
33	20240425	091047	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
34	20240424	161025	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
35	20240424	151041	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
36	20240424	141041	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
37	20240424	131044	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
38	20240424	121039	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
39	20240424	111038	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
40	20240424	101036	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
41	20240424	091040	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1906	20230713	-78.23	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
42	20240423	161015	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1933	20230417	-78.53	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
43	20240423	151035	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1933	20230417	-78.53	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
44	20240423	141034	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1933	20230417	-78.53	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
45	20240423	131032	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1933	20230417	-78.53	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
46	20240423	121032	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1933	20230417	-78.53	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
47	20240423	111034	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1933	20230417	-78.53	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
48	20240423	101031	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1933	20230417	-78.53	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
49	20240423	091033	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	1933	20230417	-78.53	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.23	N	245620	100	138 억	6329830	N	N	0	N	N
50	20240422	161029	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.25	N	245620	100	138 억	6329830	N	N	0	N	N
51	20240422	151027	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.25	N	245620	100	138 억	6329830	N	N	0	N	N
52	20240422	141028	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.25	N	245620	100	138 억	6329830	N	N	0	N	N
53	20240422	131025	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.25	N	245620	100	138 억	6329830	N	N	0	N	N
54	20240422	121025	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.25	N	245620	100	138 억	6329830	N	N	0	N	N
55	20240422	111026	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.25	N	245620	100	138 억	6329830	N	N	0	N	N
56	20240422	101026	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.25	N	245620	100	138 억	6329830	N	N	0	N	N
57	20240422	091028	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.25	N	245620	100	138 억	6329830	N	N	0	N	N
58	20240419	160939	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
59	20240419	150945	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
60	20240419	140939	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
61	20240419	130940	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
62	20240419	120935	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
63	20240419	110948	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
64	20240419	100943	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
65	20240419	090934	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2053	20230414	-79.79	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
66	20240418	160936	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
67	20240418	150935	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
68	20240418	140942	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
69	20240418	130934	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
70	20240418	120933	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
71	20240418	110938	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
72	20240418	100936	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
73	20240418	090933	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2075	-80.00	20230713	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
74	20240417	160926	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
75	20240417	150941	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
76	20240417	140936	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
77	20240417	130938	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
78	20240417	120939	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
79	20240417	110942	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
80	20240417	100932	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
81	20240417	090930	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
82	20240416	160935	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
83	20240416	150934	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
84	20240416	140934	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
85	20240416	130931	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
86	20240416	120934	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
87	20240416	110930	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
88	20240416	100922	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
89	20240416	090922	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.27	N	245620	100	138 억	6329830	N	N	0	N	N
90	20240415	160920	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
91	20240415	150926	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
92	20240415	140918	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
93	20240415	130909	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
94	20240415	120924	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
95	20240415	110923	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
96	20240415	100917	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
97	20240415	090926	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2105	-80.29	20230417	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
98	20240412	160917	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
99	20240412	150920	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
100	20240412	140915	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
101	20240412	130906	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
102	20240412	120913	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
103	20240412	110911	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
104	20240412	100912	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
105	20240412	090913	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
106	20240411	160908	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
107	20240411	150914	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
108	20240411	140911	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
109	20240411	130900	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
110	20240411	120912	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
111	20240411	110904	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
112	20240411	100911	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
113	20240411	090909	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.22	1.27	12	0.00	-339.00	326.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
114	20240409	160854	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
115	20240409	150859	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
116	20240409	140904	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
117	20240409	130857	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
118	20240409	120901	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
119	20240409	110858	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
120	20240409	100852	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
121	20240409	090909	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	415	415	415	415	415	415	415	138	124	100	0	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	0	N	N
122	20240408	160851	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	451	433	417	399	383	425	391	138	124	100	280	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	5460	N	N
123	20240408	150859	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	451	433	417	399	383	425	391	138	124	100	280	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	5460	N	N
124	20240408	140858	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	451	433	417	399	383	425	391	138	124	100	280	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	5460	N	N
125	20240408	130853	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	451	433	417	399	383	425	391	138	124	100	280	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	5460	N	N
126	20240408	120859	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	451	433	417	399	383	425	391	138	124	100	280	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	5460	N	N
127	20240408	110900	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	451	433	417	399	383	425	391	138	124	100	280	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	5460	N	N
128	20240408	100849	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	451	433	417	399	383	425	391	138	124	100	280	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	5460	N	N
129	20240408	090859	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	0	3	0.00	0	0	0.00	0	0	0	539	291	415	0.00	4.57	0	451	433	417	399	383	425	391	138	124	100	280	1	1	138493951	575	-1.20	0.99	12	0.00	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6329830	N	N	5460	N	N
130	20240405	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	415	-23	5	-5.25	682061491	1618356	90.27	432	435	401	569	307	438	421.48	4.40	237468	463	450	443	430	423	447	427	138	131	100	290	1	1	138493951	575	-1.20	0.99	12	1.17	-347.00	419.00	2085	20230412	-80.10	349	20240125	18.91	798	-47.99	20240227	349	18.91	20240125	2270	-81.72	20230412	349	18.91	20240125	0.28	N	245620	100	138 억	6092363	N	N	5460	N	N
131	20240405	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	428	-10	5	-2.28	652294886	1547365	86.31	432	435	401	569	307	438	421.55	4.40	229665	463	450	443	430	423	447	427	138	131	100	290	1	1	138493951	593	-1.23	1.02	12	1.12	-347.00	419.00	2085	20230412	-79.47	349	20240125	22.64	798	-46.37	20240227	349	22.64	20240125	2270	-81.15	20230412	349	22.64	20240125	0.28	N	245620	100	138 억	6092363	N	N	1	N	N
132	20240405	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	423	-15	5	-3.42	565827373	1343719	74.95	432	435	401	569	307	438	421.09	4.40	146955	463	450	443	430	423	447	427	138	131	100	290	1	1	138493951	586	-1.22	1.01	12	0.97	-347.00	419.00	2085	20230412	-79.71	349	20240125	21.20	798	-46.99	20240227	349	21.20	20240125	2270	-81.37	20230412	349	21.20	20240125	0.28	N	245620	100	138 억	6092363	N	N	1	N	N
133	20240405	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	416	-22	5	-5.02	512939593	1217366	67.91	432	435	401	569	307	438	421.35	4.40	112221	463	450	443	430	423	447	427	138	131	100	290	1	1	138493951	576	-1.20	0.99	12	0.88	-347.00	419.00	2085	20230412	-80.05	349	20240125	19.20	798	-47.87	20240227	349	19.20	20240125	2270	-81.67	20230412	349	19.20	20240125	0.28	N	245620	100	138 억	6092363	N	N	1	N	N
134	20240405	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	419	-19	5	-4.34	475738890	1128134	62.93	432	435	401	569	307	438	421.70	4.40	129779	463	450	443	430	423	447	427	138	131	100	290	1	1	138493951	580	-1.21	1.00	12	0.81	-347.00	419.00	2085	20230412	-79.90	349	20240125	20.06	798	-47.49	20240227	349	20.06	20240125	2270	-81.54	20230412	349	20.06	20240125	0.28	N	245620	100	138 억	6092363	N	N	1	N	N
135	20240405	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	414	-24	5	-5.48	430799794	1020106	56.90	432	435	401	569	307	438	422.31	4.40	124755	463	450	443	430	423	447	427	138	131	100	290	1	1	138493951	573	-1.19	0.99	12	0.74	-347.00	419.00	2085	20230412	-80.14	349	20240125	18.62	798	-48.12	20240227	349	18.62	20240125	2270	-81.76	20230412	349	18.62	20240125	0.28	N	245620	100	138 억	6092363	N	N	1	N	N
136	20240405	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	425	-13	5	-2.97	213083929	496637	27.70	432	435	424	569	307	438	429.05	4.40	3145	463	450	443	430	423	447	427	138	131	100	290	1	1	138493951	589	-1.22	1.01	12	0.36	-347.00	419.00	2085	20230412	-79.62	349	20240125	21.78	798	-46.74	20240227	349	21.78	20240125	2270	-81.28	20230412	349	21.78	20240125	0.28	N	245620	100	138 억	6092363	N	N	1	N	N
137	20240405	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	430	-8	5	-1.83	18090810	41978	2.34	432	435	430	569	307	438	430.96	4.40	-4781	463	450	443	430	423	447	427	138	131	100	290	1	1	138493951	596	-1.24	1.03	12	0.03	-347.00	419.00	2085	20230412	-79.38	349	20240125	23.21	798	-46.12	20240227	349	23.21	20240125	2270	-81.06	20230412	349	23.21	20240125	0.28	N	245620	100	138 억	6092363	N	N	1	N	N
138	20240404	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	438	-17	5	-3.74	768433099	1735445	46.87	455	456	436	591	319	455	442.77	4.41	-17150	537	495	462	420	387	479	404	138	136	100	300	1	1	138493951	607	-1.26	1.05	12	1.25	-347.00	419.00	2085	20230412	-78.99	349	20240125	25.50	798	-45.11	20240227	349	25.50	20240125	2270	-80.70	20230412	349	25.50	20240125	0.28	N	245620	100	138 억	6109513	N	N	1	N	N
139	20240404	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	441	-14	5	-3.08	679456499	1532353	41.39	455	456	436	591	319	455	443.39	4.41	17968	537	495	462	420	387	479	404	138	136	100	300	1	1	138493951	611	-1.27	1.05	12	1.11	-347.00	419.00	2085	20230412	-78.85	349	20240125	26.36	798	-44.74	20240227	349	26.36	20240125	2270	-80.57	20230412	349	26.36	20240125	0.28	N	245620	100	138 억	6109513	N	N	2	N	N
140	20240404	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	444	-11	5	-2.42	516136005	1162079	31.39	455	456	436	591	319	455	444.12	4.41	28103	537	495	462	420	387	479	404	138	136	100	300	1	1	138493951	615	-1.28	1.06	12	0.84	-347.00	419.00	2085	20230412	-78.71	349	20240125	27.22	798	-44.36	20240227	349	27.22	20240125	2270	-80.44	20230412	349	27.22	20240125	0.28	N	245620	100	138 억	6109513	N	N	2	N	N
141	20240404	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	448	-7	5	-1.54	476714985	1073745	29.00	455	456	436	591	319	455	443.94	4.41	36956	537	495	462	420	387	479	404	138	136	100	300	1	1	138493951	620	-1.29	1.07	12	0.78	-347.00	419.00	2085	20230412	-78.51	349	20240125	28.37	798	-43.86	20240227	349	28.37	20240125	2270	-80.26	20230412	349	28.37	20240125	0.28	N	245620	100	138 억	6109513	N	N	2	N	N
142	20240404	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	448	-7	5	-1.54	434238218	978114	26.42	455	456	436	591	319	455	443.92	4.41	32675	537	495	462	420	387	479	404	138	136	100	300	1	1	138493951	620	-1.29	1.07	12	0.71	-347.00	419.00	2085	20230412	-78.51	349	20240125	28.37	798	-43.86	20240227	349	28.37	20240125	2270	-80.26	20230412	349	28.37	20240125	0.28	N	245620	100	138 억	6109513	N	N	2	N	N
143	20240404	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	449	-6	5	-1.32	379965624	856975	23.15	455	456	436	591	319	455	443.34	4.41	63433	537	495	462	420	387	479	404	138	136	100	300	1	1	138493951	622	-1.29	1.07	12	0.62	-347.00	419.00	2085	20230412	-78.47	349	20240125	28.65	798	-43.73	20240227	349	28.65	20240125	2270	-80.22	20230412	349	28.65	20240125	0.28	N	245620	100	138 억	6109513	N	N	2	N	N
144	20240404	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	445	-10	5	-2.20	294598562	665559	17.98	455	455	436	591	319	455	442.58	4.41	57885	537	495	462	420	387	479	404	138	136	100	300	1	1	138493951	616	-1.28	1.06	12	0.48	-347.00	419.00	2085	20230412	-78.66	349	20240125	27.51	798	-44.24	20240227	349	27.51	20240125	2270	-80.40	20230412	349	27.51	20240125	0.28	N	245620	100	138 억	6109513	N	N	2	N	N
145	20240404	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	444	-11	5	-2.42	104022252	235258	6.35	455	455	436	591	319	455	442.00	4.41	86908	537	495	462	420	387	479	404	138	136	100	300	1	1	138493951	615	-1.28	1.06	12	0.17	-347.00	419.00	2085	20230412	-78.71	349	20240125	27.22	798	-44.36	20240227	349	27.22	20240125	2270	-80.44	20230412	349	27.22	20240125	0.28	N	245620	100	138 억	6109513	N	N	2	N	N
146	20240403	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	455	-9	5	-1.94	1732484938	3691858	443.60	460	504	429	603	325	464	469.27	4.47	-91420	484	473	466	455	448	470	452	138	139	100	310	1	1	138493951	630	-1.31	1.09	12	2.67	-347.00	419.00	2085	20230412	-78.18	349	20240125	30.37	798	-42.98	20240227	349	30.37	20240125	2270	-79.96	20230412	349	30.37	20240125	0.28	N	245620	100	138 억	6193178	N	N	2	N	N
147	20240403	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	453	-11	5	-2.37	1635087786	3478044	417.91	460	504	429	603	325	464	470.12	4.47	-133088	484	473	466	455	448	470	452	138	139	100	310	1	1	138493951	627	-1.31	1.08	12	2.51	-347.00	419.00	2085	20230412	-78.27	349	20240125	29.80	798	-43.23	20240227	349	29.80	20240125	2270	-80.04	20230412	349	29.80	20240125	0.28	N	245620	100	138 억	6193178	N	N	7	N	N
148	20240403	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	465	1	2	0.22	1444905876	3061830	367.90	460	504	429	603	325	464	471.91	4.47	-200798	484	473	466	455	448	470	452	138	139	100	310	1	1	138493951	644	-1.34	1.11	12	2.21	-347.00	419.00	2085	20230412	-77.70	349	20240125	33.24	798	-41.73	20240227	349	33.24	20240125	2270	-79.52	20230412	349	33.24	20240125	0.28	N	245620	100	138 억	6193178	N	N	7	N	N
149	20240403	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	470	6	2	1.29	508686913	1126770	135.39	460	470	429	603	325	464	451.44	4.47	178816	484	473	466	455	448	470	452	138	139	100	310	1	1	138493951	651	-1.35	1.12	12	0.81	-347.00	419.00	2085	20230412	-77.46	349	20240125	34.67	798	-41.10	20240227	349	34.67	20240125	2270	-79.30	20230412	349	34.67	20240125	0.28	N	245620	100	138 억	6193178	N	N	7	N	N
150	20240403	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	454	-10	5	-2.16	447434961	994403	119.48	460	464	429	603	325	464	449.94	4.47	169376	484	473	466	455	448	470	452	138	139	100	310	1	1	138493951	629	-1.31	1.08	12	0.72	-347.00	419.00	2085	20230412	-78.23	349	20240125	30.09	798	-43.11	20240227	349	30.09	20240125	2270	-80.00	20230412	349	30.09	20240125	0.28	N	245620	100	138 억	6193178	N	N	7	N	N
151	20240403	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	450	-14	5	-3.02	413459434	919843	110.52	460	464	429	603	325	464	449.47	4.47	167164	484	473	466	455	448	470	452	138	139	100	310	1	1	138493951	623	-1.30	1.07	12	0.66	-347.00	419.00	2085	20230412	-78.42	349	20240125	28.94	798	-43.61	20240227	349	28.94	20240125	2270	-80.18	20230412	349	28.94	20240125	0.28	N	245620	100	138 억	6193178	N	N	7	N	N
152	20240403	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	452	-12	5	-2.59	350796406	780749	93.81	460	464	429	603	325	464	449.29	4.47	192770	484	473	466	455	448	470	452	138	139	100	310	1	1	138493951	626	-1.30	1.08	12	0.56	-347.00	419.00	2085	20230412	-78.32	349	20240125	29.51	798	-43.36	20240227	349	29.51	20240125	2270	-80.09	20230412	349	29.51	20240125	0.28	N	245620	100	138 억	6193178	N	N	7	N	N
153	20240403	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	458	-6	5	-1.29	31581275	68682	8.25	460	464	456	603	325	464	459.76	4.47	18051	484	473	466	455	448	470	452	138	139	100	310	1	1	138493951	634	-1.32	1.09	12	0.05	-347.00	419.00	2085	20230412	-78.03	349	20240125	31.23	798	-42.61	20240227	349	31.23	20240125	2270	-79.82	20230412	349	31.23	20240125	0.28	N	245620	100	138 억	6193178	N	N	7	N	N
154	20240402	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	464	-8	5	-1.69	384395362	829837	73.96	477	477	459	613	331	472	463.22	4.42	71777	504	488	474	458	444	487	457	138	141	100	320	1	1	138493951	643	-1.34	1.11	12	0.60	-347.00	419.00	2085	20230412	-77.75	349	20240125	32.95	798	-41.85	20240227	349	32.95	20240125	2270	-79.56	20230412	349	32.95	20240125	0.28	N	245620	100	138 억	6121401	N	N	7	N	N
155	20240402	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	468	-4	5	-0.85	377003687	813988	72.55	477	477	459	613	331	472	463.16	4.42	71775	504	488	474	458	444	487	457	138	141	100	320	1	1	138493951	648	-1.35	1.12	12	0.59	-347.00	419.00	2085	20230412	-77.55	349	20240125	34.10	798	-41.35	20240227	349	34.10	20240125	2270	-79.38	20230412	349	34.10	20240125	0.28	N	245620	100	138 억	6121401	N	N	3	N	N
156	20240402	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	464	-8	5	-1.69	315228503	680782	60.67	477	477	459	613	331	472	463.04	4.42	19389	504	488	474	458	444	487	457	138	141	100	320	1	1	138493951	643	-1.34	1.11	12	0.49	-347.00	419.00	2085	20230412	-77.75	349	20240125	32.95	798	-41.85	20240227	349	32.95	20240125	2270	-79.56	20230412	349	32.95	20240125	0.28	N	245620	100	138 억	6121401	N	N	3	N	N
157	20240402	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	463	-9	5	-1.91	294128945	635429	56.63	477	477	459	613	331	472	462.88	4.42	21573	504	488	474	458	444	487	457	138	141	100	320	1	1	138493951	641	-1.33	1.11	12	0.46	-347.00	419.00	2085	20230412	-77.79	349	20240125	32.66	798	-41.98	20240227	349	32.66	20240125	2270	-79.60	20230412	349	32.66	20240125	0.28	N	245620	100	138 억	6121401	N	N	3	N	N
158	20240402	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	461	-11	5	-2.33	259801385	561125	50.01	477	477	459	613	331	472	463.00	4.42	-9192	504	488	474	458	444	487	457	138	141	100	320	1	1	138493951	638	-1.33	1.10	12	0.41	-347.00	419.00	2085	20230412	-77.89	349	20240125	32.09	798	-42.23	20240227	349	32.09	20240125	2270	-79.69	20230412	349	32.09	20240125	0.28	N	245620	100	138 억	6121401	N	N	3	N	N
159	20240402	110818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	463	-9	5	-1.91	237630205	513181	45.74	477	477	459	613	331	472	463.05	4.42	-14963	504	488	474	458	444	487	457	138	141	100	320	1	1	138493951	641	-1.33	1.11	12	0.37	-347.00	419.00	2085	20230412	-77.79	349	20240125	32.66	798	-41.98	20240227	349	32.66	20240125	2270	-79.60	20230412	349	32.66	20240125	0.28	N	245620	100	138 억	6121401	N	N	3	N	N
160	20240402	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	463	-9	5	-1.91	168671840	363546	32.40	477	477	460	613	331	472	463.96	4.42	-21847	504	488	474	458	444	487	457	138	141	100	320	1	1	138493951	641	-1.33	1.11	12	0.26	-347.00	419.00	2085	20230412	-77.79	349	20240125	32.66	798	-41.98	20240227	349	32.66	20240125	2270	-79.60	20230412	349	32.66	20240125	0.28	N	245620	100	138 억	6121401	N	N	3	N	N
161	20240402	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	466	-6	5	-1.27	24448847	51914	4.63	477	477	466	613	331	472	470.95	4.42	-28434	504	488	474	458	444	487	457	138	141	100	320	1	1	138493951	645	-1.34	1.11	12	0.04	-347.00	419.00	2085	20230412	-77.65	349	20240125	33.52	798	-41.60	20240227	349	33.52	20240125	2270	-79.47	20230412	349	33.52	20240125	0.28	N	245620	100	138 억	6121401	N	N	3	N	N
162	20240401	160817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	472	0	3	0.00	528431269	1114334	89.06	472	490	460	613	331	472	474.22	4.37	64411	495	483	475	463	455	479	459	138	141	100	320	1	1	138493951	654	-1.36	1.13	12	0.80	-347.00	419.00	2085	20230412	-77.36	349	20240125	35.24	798	-40.85	20240227	349	35.24	20240125	2270	-79.21	20230412	349	35.24	20240125	0.28	N	245620	100	138 억	6056990	N	N	3	N	N
163	20240401	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	472	0	3	0.00	502223637	1058997	84.64	472	490	460	613	331	472	474.24	4.37	82566	495	483	475	463	455	479	459	138	141	100	320	1	1	138493951	654	-1.36	1.13	12	0.76	-347.00	419.00	2085	20230412	-77.36	349	20240125	35.24	798	-40.85	20240227	349	35.24	20240125	2270	-79.21	20230412	349	35.24	20240125	0.28	N	245620	100	138 억	6056990	N	N	0	N	N
164	20240401	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	472	0	3	0.00	473384178	998076	79.77	472	490	460	613	331	472	474.30	4.37	87137	495	483	475	463	455	479	459	138	141	100	320	1	1	138493951	654	-1.36	1.13	12	0.72	-347.00	419.00	2085	20230412	-77.36	349	20240125	35.24	798	-40.85	20240227	349	35.24	20240125	2270	-79.21	20230412	349	35.24	20240125	0.28	N	245620	100	138 억	6056990	N	N	0	N	N
165	20240401	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	477	5	2	1.06	346516132	727590	58.15	472	490	460	613	331	472	476.25	4.37	59065	495	483	475	463	455	479	459	138	141	100	320	1	1	138493951	661	-1.37	1.14	12	0.53	-347.00	419.00	2085	20230412	-77.12	349	20240125	36.68	798	-40.23	20240227	349	36.68	20240125	2270	-78.99	20230412	349	36.68	20240125	0.28	N	245620	100	138 억	6056990	N	N	0	N	N
166	20240401	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	477	5	2	1.06	309429190	650030	51.95	472	490	460	613	331	472	476.02	4.37	67808	495	483	475	463	455	479	459	138	141	100	320	1	1	138493951	661	-1.37	1.14	12	0.47	-347.00	419.00	2085	20230412	-77.12	349	20240125	36.68	798	-40.23	20240227	349	36.68	20240125	2270	-78.99	20230412	349	36.68	20240125	0.28	N	245620	100	138 억	6056990	N	N	0	N	N
167	20240401	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	473	1	2	0.21	291157990	611604	48.88	472	490	460	613	331	472	476.06	4.37	68194	495	483	475	463	455	479	459	138	141	100	320	1	1	138493951	655	-1.36	1.13	12	0.44	-347.00	419.00	2085	20230412	-77.31	349	20240125	35.53	798	-40.73	20240227	349	35.53	20240125	2270	-79.16	20230412	349	35.53	20240125	0.28	N	245620	100	138 억	6056990	N	N	0	N	N
168	20240401	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	481	9	2	1.91	219927150	462020	36.93	472	490	460	613	331	472	476.01	4.37	29381	495	483	475	463	455	479	459	138	141	100	320	1	1	138493951	666	-1.39	1.15	12	0.33	-347.00	419.00	2085	20230412	-76.93	349	20240125	37.82	798	-39.72	20240227	349	37.82	20240125	2270	-78.81	20230412	349	37.82	20240125	0.28	N	245620	100	138 억	6056990	N	N	0	N	N
169	20240401	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	465	-7	5	-1.48	37436561	80272	6.42	472	472	460	613	331	472	466.37	4.37	5817	495	483	475	463	455	479	459	138	141	100	320	1	1	138493951	644	-1.34	1.11	12	0.06	-347.00	419.00	2085	20230412	-77.70	349	20240125	33.24	798	-41.73	20240227	349	33.24	20240125	2270	-79.52	20230412	349	33.24	20240125	0.28	N	245620	100	138 억	6056990	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History