KissMeData/354200/price/prices-20240401.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

72 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	marketWarningCode	shortOverheated
2	20240430	161234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	115	2	2.79	3304313580	733161	246.48	4295	4855	4210	5350	2885	4120	4506.98	0.23	-27293	4506	4312	4201	4007	3896	4257	3952	129	1230	1000	2710	5	1	12889227	546	-4.27	3.35	12	5.69	-992.00	1264.00	9800	20230915	-56.79	3995	20240308	6.01	7360	-42.46	20240418	3995	6.01	20240308	9800	-56.79	20230915	3995	6.01	20240308	0.43	N	354200	1000	128 억	30218	N	N	0	N	00	N
3	20240430	151245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	140	2	3.40	3233243210	716397	240.84	4295	4855	4240	5350	2885	4120	4513.20	0.23	-27672	4506	4312	4201	4007	3896	4257	3952	129	1230	1000	2710	5	1	12889227	549	-4.29	3.37	12	5.56	-992.00	1264.00	9800	20230915	-56.53	3995	20240308	6.63	7360	-42.12	20240418	3995	6.63	20240308	9800	-56.53	20230915	3995	6.63	20240308	0.43	N	354200	1000	128 억	30218	N	N	0	N	00	N
4	20240430	141253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	150	2	3.64	3128968140	691926	232.62	4295	4855	4255	5350	2885	4120	4522.11	0.23	-27212	4506	4312	4201	4007	3896	4257	3952	129	1230	1000	2710	5	1	12889227	550	-4.30	3.38	12	5.37	-992.00	1264.00	9800	20230915	-56.43	3995	20240308	6.88	7360	-41.98	20240418	3995	6.88	20240308	9800	-56.43	20230915	3995	6.88	20240308	0.43	N	354200	1000	128 억	30218	N	N	0	N	00	N
5	20240430	131248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	150	2	3.64	3040619580	671262	225.67	4295	4855	4255	5350	2885	4120	4529.71	0.23	-29508	4506	4312	4201	4007	3896	4257	3952	129	1230	1000	2710	5	1	12889227	550	-4.30	3.38	12	5.21	-992.00	1264.00	9800	20230915	-56.43	3995	20240308	6.88	7360	-41.98	20240418	3995	6.88	20240308	9800	-56.43	20230915	3995	6.88	20240308	0.43	N	354200	1000	128 억	30218	N	N	0	N	00	N
6	20240430	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	190	2	4.61	2844572530	625618	210.32	4295	4855	4265	5350	2885	4120	4546.82	0.23	-25009	4506	4312	4201	4007	3896	4257	3952	129	1230	1000	2710	5	1	12889227	556	-4.34	3.41	12	4.85	-992.00	1264.00	9800	20230915	-56.02	3995	20240308	7.88	7360	-41.44	20240418	3995	7.88	20240308	9800	-56.02	20230915	3995	7.88	20240308	0.43	N	354200	1000	128 억	30218	N	N	0	N	00	N
7	20240430	111239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	210	2	5.10	2751215085	603947	203.04	4295	4855	4265	5350	2885	4120	4555.39	0.23	-29444	4506	4312	4201	4007	3896	4257	3952	129	1230	1000	2710	5	1	12889227	558	-4.36	3.43	12	4.69	-992.00	1264.00	9800	20230915	-55.82	3995	20240308	8.39	7360	-41.17	20240418	3995	8.39	20240308	9800	-55.82	20230915	3995	8.39	20240308	0.43	N	354200	1000	128 억	30218	N	N	0	N	00	N
8	20240430	101241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	220	2	5.34	2575874875	563365	189.40	4295	4855	4270	5350	2885	4120	4572.30	0.23	-29009	4506	4312	4201	4007	3896	4257	3952	129	1230	1000	2710	5	1	12889227	559	-4.38	3.43	12	4.37	-992.00	1264.00	9800	20230915	-55.71	3995	20240308	8.64	7360	-41.03	20240418	3995	8.64	20240308	9800	-55.71	20230915	3995	8.64	20240308	0.43	N	354200	1000	128 억	30218	N	N	0	N	00	N
9	20240430	091251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	495	2	12.01	1773365705	382552	128.61	4295	4855	4270	5350	2885	4120	4635.62	0.23	-8317	4506	4312	4201	4007	3896	4257	3952	129	1230	1000	2710	5	1	12889227	595	-4.65	3.65	12	2.97	-992.00	1264.00	9800	20230915	-52.91	3995	20240308	15.52	7360	-37.30	20240418	3995	15.52	20240308	9800	-52.91	20230915	3995	15.52	20240308	0.43	N	354200	1000	128 억	30218	N	N	0	N	00	N
10	20240429	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-155	5	-3.63	1233819785	296444	128.39	4395	4395	4090	5550	2995	4275	4162.07	0.25	-1174	4651	4462	4306	4117	3961	4385	4040	129	1275	1000	2820	5	1	12889227	531	-4.15	3.26	12	2.30	-992.00	1264.00	9800	20230915	-57.96	3995	20240308	3.13	7360	-44.02	20240418	3995	3.13	20240308	9800	-57.96	20230915	3995	3.13	20240308	0.43	N	354200	1000	128 억	32740	N	N	0	N	00	N
11	20240429	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-145	5	-3.39	1184458370	284457	123.20	4395	4395	4090	5550	2995	4275	4163.93	0.25	-266	4651	4462	4306	4117	3961	4385	4040	129	1275	1000	2820	5	1	12889227	532	-4.16	3.27	12	2.21	-992.00	1264.00	9800	20230915	-57.86	3995	20240308	3.38	7360	-43.89	20240418	3995	3.38	20240308	9800	-57.86	20230915	3995	3.38	20240308	0.43	N	354200	1000	128 억	32740	N	N	0	N	00	N
12	20240429	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-165	5	-3.86	1042029465	249835	108.20	4395	4395	4090	5550	2995	4275	4170.87	0.25	4281	4651	4462	4306	4117	3961	4385	4040	129	1275	1000	2820	5	1	12889227	530	-4.14	3.25	12	1.94	-992.00	1264.00	9800	20230915	-58.06	3995	20240308	2.88	7360	-44.16	20240418	3995	2.88	20240308	9800	-58.06	20230915	3995	2.88	20240308	0.43	N	354200	1000	128 억	32740	N	N	0	N	00	N
13	20240429	131239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-110	5	-2.57	850597945	203279	88.04	4395	4395	4110	5550	2995	4275	4184.39	0.25	10774	4651	4462	4306	4117	3961	4385	4040	129	1275	1000	2820	5	1	12889227	537	-4.20	3.30	12	1.58	-992.00	1264.00	9800	20230915	-57.50	3995	20240308	4.26	7360	-43.41	20240418	3995	4.26	20240308	9800	-57.50	20230915	3995	4.26	20240308	0.43	N	354200	1000	128 억	32740	N	N	0	N	00	N
14	20240429	121238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-105	5	-2.46	797654255	190525	82.52	4395	4395	4110	5550	2995	4275	4186.61	0.25	12332	4651	4462	4306	4117	3961	4385	4040	129	1275	1000	2820	5	1	12889227	537	-4.20	3.30	12	1.48	-992.00	1264.00	9800	20230915	-57.45	3995	20240308	4.38	7360	-43.34	20240418	3995	4.38	20240308	9800	-57.45	20230915	3995	4.38	20240308	0.43	N	354200	1000	128 억	32740	N	N	0	N	00	N
15	20240429	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-130	5	-3.04	613967165	146111	63.28	4395	4395	4110	5550	2995	4275	4202.06	0.25	8897	4651	4462	4306	4117	3961	4385	4040	129	1275	1000	2820	5	1	12889227	534	-4.18	3.28	12	1.13	-992.00	1264.00	9800	20230915	-57.70	3995	20240308	3.75	7360	-43.68	20240418	3995	3.75	20240308	9800	-57.70	20230915	3995	3.75	20240308	0.43	N	354200	1000	128 억	32740	N	N	0	N	00	N
16	20240429	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-80	5	-1.87	314736780	73997	32.05	4395	4395	4190	5550	2995	4275	4253.37	0.25	7126	4651	4462	4306	4117	3961	4385	4040	129	1275	1000	2820	5	1	12889227	541	-4.23	3.32	12	0.57	-992.00	1264.00	9800	20230915	-57.19	3995	20240308	5.01	7360	-43.00	20240418	3995	5.01	20240308	9800	-57.19	20230915	3995	5.01	20240308	0.43	N	354200	1000	128 억	32740	N	N	0	N	00	N
17	20240429	091239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	25	2	0.58	54487710	12588	5.45	4395	4395	4285	5550	2995	4275	4328.54	0.25	783	4651	4462	4306	4117	3961	4385	4040	129	1275	1000	2820	5	1	12889227	554	-4.33	3.40	12	0.10	-992.00	1264.00	9800	20230915	-56.12	3995	20240308	7.63	7360	-41.58	20240418	3995	7.63	20240308	9800	-56.12	20230915	3995	7.63	20240308	0.43	N	354200	1000	128 억	32740	N	N	0	N	00	N
18	20240426	161233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	75	2	1.79	990715820	229909	71.18	4330	4495	4150	5460	2940	4200	4309.17	0.08	16100	4546	4372	4286	4112	4026	4330	4070	129	1260	1000	2770	5	1	12889227	551	-4.31	3.38	12	1.78	-992.00	1264.00	9800	20230915	-56.38	3995	20240308	7.01	7360	-41.92	20240418	3995	7.01	20240308	9800	-56.38	20230915	3995	7.01	20240308	0.55	N	354200	1000	128 억	10587	N	N	0	N	00	N
19	20240426	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	65	2	1.55	954680835	221474	68.57	4330	4495	4150	5460	2940	4200	4310.58	0.08	16217	4546	4372	4286	4112	4026	4330	4070	129	1260	1000	2770	5	1	12889227	550	-4.30	3.37	12	1.72	-992.00	1264.00	9800	20230915	-56.48	3995	20240308	6.76	7360	-42.05	20240418	3995	6.76	20240308	9800	-56.48	20230915	3995	6.76	20240308	0.55	N	354200	1000	128 억	10587	N	N	0	N	00	N
20	20240426	141233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	80	2	1.90	911957855	211478	65.47	4330	4495	4150	5460	2940	4200	4312.31	0.08	16326	4546	4372	4286	4112	4026	4330	4070	129	1260	1000	2770	5	1	12889227	552	-4.31	3.39	12	1.64	-992.00	1264.00	9800	20230915	-56.33	3995	20240308	7.13	7360	-41.85	20240418	3995	7.13	20240308	9800	-56.33	20230915	3995	7.13	20240308	0.55	N	354200	1000	128 억	10587	N	N	0	N	00	N
21	20240426	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	130	2	3.10	839678130	194684	60.27	4330	4495	4150	5460	2940	4200	4313.03	0.08	21479	4546	4372	4286	4112	4026	4330	4070	129	1260	1000	2770	5	1	12889227	558	-4.36	3.43	12	1.51	-992.00	1264.00	9800	20230915	-55.82	3995	20240308	8.39	7360	-41.17	20240418	3995	8.39	20240308	9800	-55.82	20230915	3995	8.39	20240308	0.55	N	354200	1000	128 억	10587	N	N	0	N	00	N
22	20240426	121231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	90	2	2.14	698923650	162124	50.19	4330	4495	4150	5460	2940	4200	4311.04	0.08	16259	4546	4372	4286	4112	4026	4330	4070	129	1260	1000	2770	5	1	12889227	553	-4.32	3.39	12	1.26	-992.00	1264.00	9800	20230915	-56.22	3995	20240308	7.38	7360	-41.71	20240418	3995	7.38	20240308	9800	-56.22	20230915	3995	7.38	20240308	0.55	N	354200	1000	128 억	10587	N	N	0	N	00	N
23	20240426	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	100	2	2.38	635335820	147256	45.59	4330	4495	4150	5460	2940	4200	4314.50	0.08	16782	4546	4372	4286	4112	4026	4330	4070	129	1260	1000	2770	5	1	12889227	554	-4.33	3.40	12	1.14	-992.00	1264.00	9800	20230915	-56.12	3995	20240308	7.63	7360	-41.58	20240418	3995	7.63	20240308	9800	-56.12	20230915	3995	7.63	20240308	0.55	N	354200	1000	128 억	10587	N	N	0	N	00	N
24	20240426	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	100	2	2.38	345499550	80312	24.86	4330	4360	4150	5460	2940	4200	4301.97	0.08	9598	4546	4372	4286	4112	4026	4330	4070	129	1260	1000	2770	5	1	12889227	554	-4.33	3.40	12	0.62	-992.00	1264.00	9800	20230915	-56.12	3995	20240308	7.63	7360	-41.58	20240418	3995	7.63	20240308	9800	-56.12	20230915	3995	7.63	20240308	0.55	N	354200	1000	128 억	10587	N	N	0	N	00	N
25	20240426	091235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	130	2	3.10	102704620	23935	7.41	4330	4360	4205	5460	2940	4200	4290.98	0.08	-580	4546	4372	4286	4112	4026	4330	4070	129	1260	1000	2770	5	1	12889227	558	-4.36	3.43	12	0.19	-992.00	1264.00	9800	20230915	-55.82	3995	20240308	8.39	7360	-41.17	20240418	3995	8.39	20240308	9800	-55.82	20230915	3995	8.39	20240308	0.55	N	354200	1000	128 억	10587	N	N	0	N	00	N
26	20240425	161225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-200	5	-4.55	1377451225	321271	25.98	4400	4460	4200	5720	3080	4400	4287.69	0.23	-18716	5180	4790	4450	4060	3720	4620	3890	129	1320	1000	2900	5	1	12889227	541	-4.23	3.32	12	2.49	-992.00	1264.00	9800	20230915	-57.14	3995	20240308	5.13	7360	-42.93	20240418	3995	5.13	20240308	9800	-57.14	20230915	3995	5.13	20240308	0.45	N	354200	1000	128 억	29302	N	N	0	N	00	N
27	20240425	151230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-175	5	-3.98	1255943765	292366	23.65	4400	4460	4220	5720	3080	4400	4295.79	0.23	-17932	5180	4790	4450	4060	3720	4620	3890	129	1320	1000	2900	5	1	12889227	545	-4.26	3.34	12	2.27	-992.00	1264.00	9800	20230915	-56.89	3995	20240308	5.76	7360	-42.60	20240418	3995	5.76	20240308	9800	-56.89	20230915	3995	5.76	20240308	0.45	N	354200	1000	128 억	29302	N	N	0	N	00	N
28	20240425	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-125	5	-2.84	876046700	203276	16.44	4400	4460	4250	5720	3080	4400	4309.64	0.23	-19001	5180	4790	4450	4060	3720	4620	3890	129	1320	1000	2900	5	1	12889227	551	-4.31	3.38	12	1.58	-992.00	1264.00	9800	20230915	-56.38	3995	20240308	7.01	7360	-41.92	20240418	3995	7.01	20240308	9800	-56.38	20230915	3995	7.01	20240308	0.45	N	354200	1000	128 억	29302	N	N	0	N	00	N
29	20240425	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-125	5	-2.84	750073080	173722	14.05	4400	4460	4260	5720	3080	4400	4317.66	0.23	-18810	5180	4790	4450	4060	3720	4620	3890	129	1320	1000	2900	5	1	12889227	551	-4.31	3.38	12	1.35	-992.00	1264.00	9800	20230915	-56.38	3995	20240308	7.01	7360	-41.92	20240418	3995	7.01	20240308	9800	-56.38	20230915	3995	7.01	20240308	0.45	N	354200	1000	128 억	29302	N	N	0	N	00	N
30	20240425	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-115	5	-2.61	688296435	159295	12.88	4400	4460	4260	5720	3080	4400	4320.89	0.23	-17940	5180	4790	4450	4060	3720	4620	3890	129	1320	1000	2900	5	1	12889227	552	-4.32	3.39	12	1.24	-992.00	1264.00	9800	20230915	-56.28	3995	20240308	7.26	7360	-41.78	20240418	3995	7.26	20240308	9800	-56.28	20230915	3995	7.26	20240308	0.45	N	354200	1000	128 억	29302	N	N	0	N	00	N
31	20240425	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-130	5	-2.95	583375855	134894	10.91	4400	4460	4260	5720	3080	4400	4324.70	0.23	-16028	5180	4790	4450	4060	3720	4620	3890	129	1320	1000	2900	5	1	12889227	550	-4.30	3.38	12	1.05	-992.00	1264.00	9800	20230915	-56.43	3995	20240308	6.88	7360	-41.98	20240418	3995	6.88	20240308	9800	-56.43	20230915	3995	6.88	20240308	0.45	N	354200	1000	128 억	29302	N	N	0	N	00	N
32	20240425	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-100	5	-2.27	417216535	96073	7.77	4400	4460	4275	5720	3080	4400	4342.70	0.23	-13821	5180	4790	4450	4060	3720	4620	3890	129	1320	1000	2900	5	1	12889227	554	-4.33	3.40	12	0.75	-992.00	1264.00	9800	20230915	-56.12	3995	20240308	7.63	7360	-41.58	20240418	3995	7.63	20240308	9800	-56.12	20230915	3995	7.63	20240308	0.45	N	354200	1000	128 억	29302	N	N	0	N	00	N
33	20240425	091230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	25	2	0.57	79450165	18050	1.46	4400	4460	4285	5720	3080	4400	4401.67	0.23	1029	5180	4790	4450	4060	3720	4620	3890	129	1320	1000	2900	5	1	12889227	570	-4.46	3.50	12	0.14	-992.00	1264.00	9800	20230915	-54.85	3995	20240308	10.76	7360	-39.88	20240418	3995	10.76	20240308	9800	-54.85	20230915	3995	10.76	20240308	0.45	N	354200	1000	128 억	29302	N	N	0	N	00	N
34	20240424	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-100	5	-2.22	5398247770	1233816	104.84	4565	4840	4110	5850	3150	4500	4375.21	0.34	-12094	6526	5512	5006	3992	3486	5260	3740	129	1350	1000	2970	5	1	12889227	567	-4.44	3.48	12	9.57	-992.00	1264.00	9800	20230915	-55.10	3995	20240308	10.14	7360	-40.22	20240418	3995	10.14	20240308	9800	-55.10	20230915	3995	10.14	20240308	0.38	N	354200	1000	128 억	43203	N	N	0	N	00	N
35	20240424	151223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-110	5	-2.44	5282545130	1207467	102.60	4565	4840	4110	5850	3150	4500	4374.90	0.34	-10939	6526	5512	5006	3992	3486	5260	3740	129	1350	1000	2970	5	1	12889227	566	-4.43	3.47	12	9.37	-992.00	1264.00	9800	20230915	-55.20	3995	20240308	9.89	7360	-40.35	20240418	3995	9.89	20240308	9800	-55.20	20230915	3995	9.89	20240308	0.38	N	354200	1000	128 억	43203	N	N	0	N	00	N
36	20240424	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-115	5	-2.56	4910608930	1121964	95.33	4565	4840	4110	5850	3150	4500	4376.80	0.34	-19245	6526	5512	5006	3992	3486	5260	3740	129	1350	1000	2970	5	1	12889227	565	-4.42	3.47	12	8.70	-992.00	1264.00	9800	20230915	-55.26	3995	20240308	9.76	7360	-40.42	20240418	3995	9.76	20240308	9800	-55.26	20230915	3995	9.76	20240308	0.38	N	354200	1000	128 억	43203	N	N	0	N	00	N
37	20240424	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-145	5	-3.22	4478386005	1023419	86.96	4565	4840	4110	5850	3150	4500	4375.91	0.34	-16636	6526	5512	5006	3992	3486	5260	3740	129	1350	1000	2970	5	1	12889227	561	-4.39	3.45	12	7.94	-992.00	1264.00	9800	20230915	-55.56	3995	20240308	9.01	7360	-40.83	20240418	3995	9.01	20240308	9800	-55.56	20230915	3995	9.01	20240308	0.38	N	354200	1000	128 억	43203	N	N	0	N	00	N
38	20240424	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-265	5	-5.89	2048374450	485862	41.28	4565	4580	4110	5850	3150	4500	4215.96	0.34	14831	6526	5512	5006	3992	3486	5260	3740	129	1350	1000	2970	5	1	12889227	546	-4.27	3.35	12	3.77	-992.00	1264.00	9800	20230915	-56.79	3995	20240308	6.01	7360	-42.46	20240418	3995	6.01	20240308	9800	-56.79	20230915	3995	6.01	20240308	0.38	N	354200	1000	128 억	43203	N	N	0	N	00	N
39	20240424	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-315	5	-7.00	1691194260	401822	34.14	4565	4580	4110	5850	3150	4500	4208.81	0.34	14116	6526	5512	5006	3992	3486	5260	3740	129	1350	1000	2970	5	1	12889227	539	-4.22	3.31	12	3.12	-992.00	1264.00	9800	20230915	-57.30	3995	20240308	4.76	7360	-43.14	20240418	3995	4.76	20240308	9800	-57.30	20230915	3995	4.76	20240308	0.38	N	354200	1000	128 억	43203	N	N	0	N	00	N
40	20240424	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-345	5	-7.67	1359330130	322137	27.37	4565	4580	4110	5850	3150	4500	4219.73	0.34	13840	6526	5512	5006	3992	3486	5260	3740	129	1350	1000	2970	5	1	12889227	536	-4.19	3.29	12	2.50	-992.00	1264.00	9800	20230915	-57.60	3995	20240308	4.01	7360	-43.55	20240418	3995	4.01	20240308	9800	-57.60	20230915	3995	4.01	20240308	0.38	N	354200	1000	128 억	43203	N	N	0	N	00	N
41	20240424	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-390	5	-8.67	479990495	111536	9.48	4565	4580	4110	5850	3150	4500	4303.46	0.34	-1955	6526	5512	5006	3992	3486	5260	3740	129	1350	1000	2970	5	1	12889227	530	-4.14	3.25	12	0.87	-992.00	1264.00	9800	20230915	-58.06	3995	20240308	2.88	7360	-44.16	20240418	3995	2.88	20240308	9800	-58.06	20230915	3995	2.88	20240308	0.38	N	354200	1000	128 억	43203	Y	N	0	N	00	N
42	20240423	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-1540	5	-25.50	5918452685	1159733	507.85	5750	6020	4500	7850	4230	6040	5104.31	0.04	37982	6826	6432	6216	5822	5606	6325	5715	129	1810	1000	3980	5	1	12889227	580	-4.54	3.56	12	9.00	-992.00	1264.00	9800	20230915	-54.08	3995	20240308	12.64	7360	-38.86	20240418	3995	12.64	20240308	9800	-54.08	20230915	3995	12.64	20240308	0.36	N	354200	1000	128 억	4852	N	N	0	N	00	N
43	20240423	151217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	-1515	5	-25.08	5702703185	1111960	486.93	5750	6020	4505	7850	4230	6040	5128.51	0.04	28988	6826	6432	6216	5822	5606	6325	5715	129	1810	1000	3980	5	1	12889227	583	-4.56	3.58	12	8.63	-992.00	1264.00	9800	20230915	-53.83	3995	20240308	13.27	7360	-38.52	20240418	3995	13.27	20240308	9800	-53.83	20230915	3995	13.27	20240308	0.36	N	354200	1000	128 억	4852	N	N	0	N	00	N
44	20240423	141215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-1400	5	-23.18	4690250005	892094	390.65	5750	6020	4630	7850	4230	6040	5257.57	0.04	11392	6826	6432	6216	5822	5606	6325	5715	129	1810	1000	3980	5	1	12889227	598	-4.68	3.67	12	6.92	-992.00	1264.00	9800	20230915	-52.65	3995	20240308	16.15	7360	-36.96	20240418	3995	16.15	20240308	9800	-52.65	20230915	3995	16.15	20240308	0.36	N	354200	1000	128 억	4852	N	N	0	N	00	N
45	20240423	131214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-1190	5	-19.70	3978117305	742514	325.15	5750	6020	4715	7850	4230	6040	5357.63	0.04	23555	6826	6432	6216	5822	5606	6325	5715	129	1810	1000	3980	5	1	12889227	625	-4.89	3.84	12	5.76	-992.00	1264.00	9800	20230915	-50.51	3995	20240308	21.40	7360	-34.10	20240418	3995	21.40	20240308	9800	-50.51	20230915	3995	21.40	20240308	0.36	N	354200	1000	128 억	4852	N	N	0	N	00	N
46	20240423	121212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-860	5	-14.24	2890423360	520522	227.94	5750	6020	5090	7850	4230	6040	5552.93	0.04	15774	6826	6432	6216	5822	5606	6325	5715	129	1810	1000	3980	10	1	12889227	668	-5.22	4.10	12	4.04	-992.00	1264.00	9800	20230915	-47.14	3995	20240308	29.66	7360	-29.62	20240418	3995	29.66	20240308	9800	-47.14	20230915	3995	29.66	20240308	0.36	N	354200	1000	128 억	4852	N	N	0	N	00	N
47	20240423	111214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	-760	5	-12.58	2701946060	484655	212.23	5750	6020	5090	7850	4230	6040	5574.99	0.04	22423	6826	6432	6216	5822	5606	6325	5715	129	1810	1000	3980	10	1	12889227	681	-5.32	4.18	12	3.76	-992.00	1264.00	9800	20230915	-46.12	3995	20240308	32.17	7360	-28.26	20240418	3995	32.17	20240308	9800	-46.12	20230915	3995	32.17	20240308	0.36	N	354200	1000	128 억	4852	N	N	0	N	00	N
48	20240423	101211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-290	5	-4.80	1627573640	284035	124.38	5750	6020	5500	7850	4230	6040	5730.19	0.04	17489	6826	6432	6216	5822	5606	6325	5715	129	1810	1000	3980	10	1	12889227	741	-5.80	4.55	12	2.20	-992.00	1264.00	9800	20230915	-41.33	3995	20240308	43.93	7360	-21.88	20240418	3995	43.93	20240308	9800	-41.33	20230915	3995	43.93	20240308	0.36	N	354200	1000	128 억	4852	N	N	0	N	00	N
49	20240423	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	-310	5	-5.13	410744580	72784	31.87	5750	5990	5500	7850	4230	6040	5643.34	0.04	18238	6826	6432	6216	5822	5606	6325	5715	129	1810	1000	3980	10	1	12889227	739	-5.78	4.53	12	0.56	-992.00	1264.00	9800	20230915	-41.53	3995	20240308	43.43	7360	-22.15	20240418	3995	43.43	20240308	9800	-41.53	20230915	3995	43.43	20240308	0.36	N	354200	1000	128 억	4852	N	N	0	N	00	N
50	20240422	161209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-280	5	-4.43	1381797860	222444	80.67	6390	6610	6000	8210	4430	6320	6211.89	0.04	-850	7513	6916	6563	5966	5613	6740	5790	129	1890	1000	4170	10	1	12889227	779	-6.09	4.78	12	1.73	-992.00	1264.00	9800	20230915	-38.37	3995	20240308	51.19	7360	-17.93	20240418	3995	51.19	20240308	9800	-38.37	20230915	3995	51.19	20240308	0.36	N	354200	1000	128 억	5736	N	N	0	N	00	N
51	20240422	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-190	5	-3.01	1266545080	203427	73.77	6390	6610	6000	8210	4430	6320	6226.04	0.04	-1234	7513	6916	6563	5966	5613	6740	5790	129	1890	1000	4170	10	1	12889227	790	-6.18	4.85	12	1.58	-992.00	1264.00	9800	20230915	-37.45	3995	20240308	53.44	7360	-16.71	20240418	3995	53.44	20240308	9800	-37.45	20230915	3995	53.44	20240308	0.36	N	354200	1000	128 억	5736	N	N	0	N	00	N
52	20240422	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	-170	5	-2.69	966456760	154721	56.11	6390	6610	6000	8210	4430	6320	6246.45	0.04	-1399	7513	6916	6563	5966	5613	6740	5790	129	1890	1000	4170	10	1	12889227	793	-6.20	4.87	12	1.20	-992.00	1264.00	9800	20230915	-37.24	3995	20240308	53.94	7360	-16.44	20240418	3995	53.94	20240308	9800	-37.24	20230915	3995	53.94	20240308	0.36	N	354200	1000	128 억	5736	N	N	0	N	00	N
53	20240422	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-140	5	-2.22	736699210	117403	42.57	6390	6610	6000	8210	4430	6320	6274.96	0.04	2181	7513	6916	6563	5966	5613	6740	5790	129	1890	1000	4170	10	1	12889227	797	-6.23	4.89	12	0.91	-992.00	1264.00	9800	20230915	-36.94	3995	20240308	54.69	7360	-16.03	20240418	3995	54.69	20240308	9800	-36.94	20230915	3995	54.69	20240308	0.36	N	354200	1000	128 억	5736	N	N	0	N	00	N
54	20240422	121204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-150	5	-2.37	582741870	92502	33.54	6390	6610	6000	8210	4430	6320	6299.78	0.04	252	7513	6916	6563	5966	5613	6740	5790	129	1890	1000	4170	10	1	12889227	795	-6.22	4.88	12	0.72	-992.00	1264.00	9800	20230915	-37.04	3995	20240308	54.44	7360	-16.17	20240418	3995	54.44	20240308	9800	-37.04	20230915	3995	54.44	20240308	0.36	N	354200	1000	128 억	5736	N	N	0	N	00	N
55	20240422	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	-150	5	-2.37	454566580	71841	26.05	6390	6610	6000	8210	4430	6320	6327.40	0.04	-71	7513	6916	6563	5966	5613	6740	5790	129	1890	1000	4170	10	1	12889227	795	-6.22	4.88	12	0.56	-992.00	1264.00	9800	20230915	-37.04	3995	20240308	54.44	7360	-16.17	20240418	3995	54.44	20240308	9800	-37.04	20230915	3995	54.44	20240308	0.36	N	354200	1000	128 억	5736	N	N	0	N	00	N
56	20240422	101206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	-10	5	-0.16	299880690	46799	16.97	6390	6610	6230	8210	4430	6320	6407.84	0.04	187	7513	6916	6563	5966	5613	6740	5790	129	1890	1000	4170	10	1	12889227	813	-6.36	4.99	12	0.36	-992.00	1264.00	9800	20230915	-35.61	3995	20240308	57.95	7360	-14.27	20240418	3995	57.95	20240308	9800	-35.61	20230915	3995	57.95	20240308	0.36	N	354200	1000	128 억	5736	N	N	0	N	00	N
57	20240422	091207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	140	2	2.22	156411310	24179	8.77	6390	6610	6330	8210	4430	6320	6468.89	0.04	269	7513	6916	6563	5966	5613	6740	5790	129	1890	1000	4170	10	1	12889227	833	-6.51	5.11	12	0.19	-992.00	1264.00	9800	20230915	-34.08	3995	20240308	61.70	7360	-12.23	20240418	3995	61.70	20240308	9800	-34.08	20230915	3995	61.70	20240308	0.36	N	354200	1000	128 억	5736	N	N	0	N	00	N
58	20240419	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-690	5	-9.84	1795514140	274043	23.99	7150	7160	6210	9110	4910	7010	6552.03	0.09	-5018	7723	7366	7003	6646	6283	7545	6825	129	2100	1000	4620	10	1	12889227	815	-6.37	5.00	12	2.13	-992.00	1264.00	9800	20230915	-35.51	3995	20240308	58.20	7360	-14.13	20240418	3995	58.20	20240308	9800	-35.51	20230915	3995	58.20	20240308	0.32	N	354200	1000	128 억	11276	N	N	207	N	00	N
59	20240419	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	-680	5	-9.70	1774076490	270641	23.69	7150	7160	6210	9110	4910	7010	6555.09	0.09	-5018	7723	7366	7003	6646	6283	7545	6825	129	2100	1000	4620	10	1	12889227	816	-6.38	5.01	12	2.10	-992.00	1264.00	9800	20230915	-35.41	3995	20240308	58.45	7360	-13.99	20240418	3995	58.45	20240308	9800	-35.41	20230915	3995	58.45	20240308	0.32	N	354200	1000	128 억	11276	N	N	207	N	00	N
60	20240419	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-690	5	-9.84	1710432190	260554	22.81	7150	7160	6210	9110	4910	7010	6564.60	0.09	-4065	7723	7366	7003	6646	6283	7545	6825	129	2100	1000	4620	10	1	12889227	815	-6.37	5.00	12	2.02	-992.00	1264.00	9800	20230915	-35.51	3995	20240308	58.20	7360	-14.13	20240418	3995	58.20	20240308	9800	-35.51	20230915	3995	58.20	20240308	0.32	N	354200	1000	128 억	11276	N	N	207	N	00	N
61	20240419	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-600	5	-8.56	1585219750	240778	21.08	7150	7160	6210	9110	4910	7010	6583.74	0.09	2637	7723	7366	7003	6646	6283	7545	6825	129	2100	1000	4620	10	1	12889227	826	-6.46	5.07	12	1.87	-992.00	1264.00	9800	20230915	-34.59	3995	20240308	60.45	7360	-12.91	20240418	3995	60.45	20240308	9800	-34.59	20230915	3995	60.45	20240308	0.32	N	354200	1000	128 억	11276	N	N	207	N	00	N
62	20240419	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-600	5	-8.56	1540351820	233782	20.46	7150	7160	6210	9110	4910	7010	6588.84	0.09	3561	7723	7366	7003	6646	6283	7545	6825	129	2100	1000	4620	10	1	12889227	826	-6.46	5.07	12	1.81	-992.00	1264.00	9800	20230915	-34.59	3995	20240308	60.45	7360	-12.91	20240418	3995	60.45	20240308	9800	-34.59	20230915	3995	60.45	20240308	0.32	N	354200	1000	128 억	11276	N	N	207	N	00	N
63	20240419	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-710	5	-10.13	1430628750	216380	18.94	7150	7160	6210	9110	4910	7010	6611.65	0.09	3887	7723	7366	7003	6646	6283	7545	6825	129	2100	1000	4620	10	1	12889227	812	-6.35	4.98	12	1.68	-992.00	1264.00	9800	20230915	-35.71	3995	20240308	57.70	7360	-14.40	20240418	3995	57.70	20240308	9800	-35.71	20230915	3995	57.70	20240308	0.32	N	354200	1000	128 억	11276	N	N	207	N	00	N
64	20240419	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	-590	5	-8.42	1089391610	163263	14.29	7150	7160	6210	9110	4910	7010	6672.62	0.09	9580	7723	7366	7003	6646	6283	7545	6825	129	2100	1000	4620	10	1	12889227	827	-6.47	5.08	12	1.27	-992.00	1264.00	9800	20230915	-34.49	3995	20240308	60.70	7360	-12.77	20240418	3995	60.70	20240308	9800	-34.49	20230915	3995	60.70	20240308	0.32	N	354200	1000	128 억	11276	N	N	207	N	00	N
65	20240419	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-50	5	-0.71	195687180	27671	2.42	7150	7160	6940	9110	4910	7010	7071.92	0.09	-4856	7723	7366	7003	6646	6283	7545	6825	129	2100	1000	4620	10	1	12889227	897	-7.02	5.51	12	0.21	-992.00	1264.00	9800	20230915	-28.98	3995	20240308	74.22	7360	-5.43	20240418	3995	74.22	20240308	9800	-28.98	20230915	3995	74.22	20240308	0.32	N	354200	1000	128 억	11276	N	N	207	N	00	N
66	20240418	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	390	2	5.89	3532489030	502820	338.72	7000	7360	6640	8600	4640	6620	7025.60	0.03	2880	6840	6730	6550	6440	6260	6785	6495	129	1980	1000	4360	10	1	12889227	904	-7.07	5.55	12	3.90	-992.00	1264.00	9800	20230915	-28.47	3995	20240308	75.47	7360	-4.76	20240418	3995	75.47	20240308	9800	-28.47	20230915	3995	75.47	20240308	0.31	N	354200	1000	128 억	3854	N	N	207	N	00	N
67	20240418	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	420	2	6.34	3458327290	492259	331.61	7000	7360	6640	8600	4640	6620	7025.67	0.03	2179	6840	6730	6550	6440	6260	6785	6495	129	1980	1000	4360	10	1	12889227	907	-7.10	5.57	12	3.82	-992.00	1264.00	9800	20230915	-28.16	3995	20240308	76.22	7360	-4.35	20240418	3995	76.22	20240308	9800	-28.16	20230915	3995	76.22	20240308	0.31	N	354200	1000	128 억	3854	N	N	0	N	00	N
68	20240418	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	310	2	4.68	3201039370	455626	306.93	7000	7360	6640	8600	4640	6620	7025.85	0.03	-2757	6840	6730	6550	6440	6260	6785	6495	129	1980	1000	4360	10	1	12889227	893	-6.99	5.48	12	3.53	-992.00	1264.00	9800	20230915	-29.29	3995	20240308	73.47	7360	-5.84	20240418	3995	73.47	20240308	9800	-29.29	20230915	3995	73.47	20240308	0.31	N	354200	1000	128 억	3854	N	N	0	N	00	N
69	20240418	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	270	2	4.08	2928893410	416690	280.70	7000	7360	6640	8600	4640	6620	7029.25	0.03	2141	6840	6730	6550	6440	6260	6785	6495	129	1980	1000	4360	10	1	12889227	888	-6.95	5.45	12	3.23	-992.00	1264.00	9800	20230915	-29.69	3995	20240308	72.47	7360	-6.39	20240418	3995	72.47	20240308	9800	-29.69	20230915	3995	72.47	20240308	0.31	N	354200	1000	128 억	3854	N	N	0	N	00	N
70	20240418	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	260	2	3.93	2825179210	401714	270.61	7000	7360	6640	8600	4640	6620	7033.12	0.03	3785	6840	6730	6550	6440	6260	6785	6495	129	1980	1000	4360	10	1	12889227	887	-6.94	5.44	12	3.12	-992.00	1264.00	9800	20230915	-29.80	3995	20240308	72.22	7360	-6.52	20240418	3995	72.22	20240308	9800	-29.80	20230915	3995	72.22	20240308	0.31	N	354200	1000	128 억	3854	N	N	0	N	00	N
71	20240418	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	270	2	4.08	2729129930	387694	261.17	7000	7360	6640	8600	4640	6620	7039.72	0.03	3551	6840	6730	6550	6440	6260	6785	6495	129	1980	1000	4360	10	1	12889227	888	-6.95	5.45	12	3.01	-992.00	1264.00	9800	20230915	-29.69	3995	20240308	72.47	7360	-6.39	20240418	3995	72.47	20240308	9800	-29.69	20230915	3995	72.47	20240308	0.31	N	354200	1000	128 억	3854	N	N	0	N	00	N
72	20240418	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	230	2	3.47	2400626160	339699	228.84	7000	7360	6640	8600	4640	6620	7067.32	0.03	5628	6840	6730	6550	6440	6260	6785	6495	129	1980	1000	4360	10	1	12889227	883	-6.91	5.42	12	2.64	-992.00	1264.00	9800	20230915	-30.10	3995	20240308	71.46	7360	-6.93	20240418	3995	71.46	20240308	9800	-30.10	20230915	3995	71.46	20240308	0.31	N	354200	1000	128 억	3854	N	N	0	N	00	N
73	20240418	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	400	2	6.04	338794260	48497	32.67	7000	7060	6680	8600	4640	6620	6988.16	0.03	4573	6840	6730	6550	6440	6260	6785	6495	129	1980	1000	4360	10	1	12889227	905	-7.08	5.55	12	0.38	-992.00	1264.00	9800	20230915	-28.37	3995	20240308	75.72	7060	-0.57	20240418	3995	75.72	20240308	9800	-28.37	20230915	3995	75.72	20240308	0.31	N	354200	1000	128 억	3854	N	N	0	N	00	N
74	20240417	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	210	2	3.28	973534630	148393	85.91	6540	6660	6370	8330	4490	6410	6560.52	0.05	-1837	6796	6602	6506	6312	6216	6555	6265	129	1920	1000	4230	10	1	12889227	853	-6.67	5.24	12	1.15	-992.00	1264.00	9800	20230915	-32.45	3995	20240308	65.71	6970	-5.02	20240408	3995	65.71	20240308	9800	-32.45	20230915	3995	65.71	20240308	0.32	N	354200	1000	128 억	6146	N	N	0	N	00	N
75	20240417	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	230	2	3.59	853521350	130222	75.39	6540	6660	6370	8330	4490	6410	6554.36	0.05	-970	6796	6602	6506	6312	6216	6555	6265	129	1920	1000	4230	10	1	12889227	856	-6.69	5.25	12	1.01	-992.00	1264.00	9800	20230915	-32.24	3995	20240308	66.21	6970	-4.73	20240408	3995	66.21	20240308	9800	-32.24	20230915	3995	66.21	20240308	0.32	N	354200	1000	128 억	6146	N	N	0	N	00	N
76	20240417	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	190	2	2.96	383469350	59147	34.24	6540	6630	6370	8330	4490	6410	6483.33	0.05	-1089	6796	6602	6506	6312	6216	6555	6265	129	1920	1000	4230	10	1	12889227	851	-6.65	5.22	12	0.46	-992.00	1264.00	9800	20230915	-32.65	3995	20240308	65.21	6970	-5.31	20240408	3995	65.21	20240308	9800	-32.65	20230915	3995	65.21	20240308	0.32	N	354200	1000	128 억	6146	N	N	0	N	00	N
77	20240417	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	10	2	0.16	254073330	39264	22.73	6540	6580	6370	8330	4490	6410	6470.90	0.05	316	6796	6602	6506	6312	6216	6555	6265	129	1920	1000	4230	10	1	12889227	827	-6.47	5.08	12	0.30	-992.00	1264.00	9800	20230915	-34.49	3995	20240308	60.70	6970	-7.89	20240408	3995	60.70	20240308	9800	-34.49	20230915	3995	60.70	20240308	0.32	N	354200	1000	128 억	6146	N	N	0	N	00	N
78	20240417	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-30	5	-0.47	224989000	34717	20.10	6540	6580	6370	8330	4490	6410	6480.66	0.05	280	6796	6602	6506	6312	6216	6555	6265	129	1920	1000	4230	10	1	12889227	822	-6.43	5.05	12	0.27	-992.00	1264.00	9800	20230915	-34.90	3995	20240308	59.70	6970	-8.46	20240408	3995	59.70	20240308	9800	-34.90	20230915	3995	59.70	20240308	0.32	N	354200	1000	128 억	6146	N	N	0	N	00	N
79	20240417	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	10	2	0.16	189590060	29173	16.89	6540	6580	6400	8330	4490	6410	6498.82	0.05	724	6796	6602	6506	6312	6216	6555	6265	129	1920	1000	4230	10	1	12889227	827	-6.47	5.08	12	0.23	-992.00	1264.00	9800	20230915	-34.49	3995	20240308	60.70	6970	-7.89	20240408	3995	60.70	20240308	9800	-34.49	20230915	3995	60.70	20240308	0.32	N	354200	1000	128 억	6146	N	N	0	N	00	N
80	20240417	101104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	170	2	2.65	102134390	15630	9.05	6540	6580	6450	8330	4490	6410	6534.51	0.05	702	6796	6602	6506	6312	6216	6555	6265	129	1920	1000	4230	10	1	12889227	848	-6.63	5.21	12	0.12	-992.00	1264.00	9800	20230915	-32.86	3995	20240308	64.71	6970	-5.60	20240408	3995	64.71	20240308	9800	-32.86	20230915	3995	64.71	20240308	0.32	N	354200	1000	128 억	6146	N	N	0	N	00	N
81	20240417	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	70	2	1.09	16313960	2509	1.45	6540	6550	6450	8330	4490	6410	6502.18	0.05	-314	6796	6602	6506	6312	6216	6555	6265	129	1920	1000	4230	10	1	12889227	835	-6.53	5.13	12	0.02	-992.00	1264.00	9800	20230915	-33.88	3995	20240308	62.20	6970	-7.03	20240408	3995	62.20	20240308	9800	-33.88	20230915	3995	62.20	20240308	0.32	N	354200	1000	128 억	6146	N	N	0	N	00	N
82	20240416	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-150	5	-2.29	1137749010	172034	90.16	6530	6700	6410	8520	4600	6560	6613.51	0.04	495	7140	6850	6500	6210	5860	6995	6355	129	1960	1000	4320	10	1	12889227	826	-6.46	5.07	12	1.33	-992.00	1264.00	9800	20230915	-34.59	3995	20240308	60.45	6970	-8.03	20240408	3995	60.45	20240308	9800	-34.59	20230915	3995	60.45	20240308	0.38	N	354200	1000	128 억	5577	N	N	0	N	00	N
83	20240416	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-70	5	-1.07	1105018330	166953	87.50	6530	6700	6480	8520	4600	6560	6618.74	0.04	120	7140	6850	6500	6210	5860	6995	6355	129	1960	1000	4320	10	1	12889227	837	-6.54	5.13	12	1.30	-992.00	1264.00	9800	20230915	-33.78	3995	20240308	62.45	6970	-6.89	20240408	3995	62.45	20240308	9800	-33.78	20230915	3995	62.45	20240308	0.38	N	354200	1000	128 억	5577	N	N	0	N	00	N
84	20240416	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	0	3	0.00	1045183840	157764	82.68	6530	6700	6480	8520	4600	6560	6624.98	0.04	257	7140	6850	6500	6210	5860	6995	6355	129	1960	1000	4320	10	1	12889227	846	-6.61	5.19	12	1.22	-992.00	1264.00	9800	20230915	-33.06	3995	20240308	64.21	6970	-5.88	20240408	3995	64.21	20240308	9800	-33.06	20230915	3995	64.21	20240308	0.38	N	354200	1000	128 억	5577	N	N	0	N	00	N
85	20240416	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	40	2	0.61	892831390	134674	70.58	6530	6700	6480	8520	4600	6560	6629.58	0.04	-840	7140	6850	6500	6210	5860	6995	6355	129	1960	1000	4320	10	1	12889227	851	-6.65	5.22	12	1.04	-992.00	1264.00	9800	20230915	-32.65	3995	20240308	65.21	6970	-5.31	20240408	3995	65.21	20240308	9800	-32.65	20230915	3995	65.21	20240308	0.38	N	354200	1000	128 억	5577	N	N	0	N	00	N
86	20240416	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	50	2	0.76	409731030	61930	32.46	6530	6700	6480	8520	4600	6560	6616.03	0.04	4019	7140	6850	6500	6210	5860	6995	6355	129	1960	1000	4320	10	1	12889227	852	-6.66	5.23	12	0.48	-992.00	1264.00	9800	20230915	-32.55	3995	20240308	65.46	6970	-5.16	20240408	3995	65.46	20240308	9800	-32.55	20230915	3995	65.46	20240308	0.38	N	354200	1000	128 억	5577	N	N	0	N	00	N
87	20240416	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	80	2	1.22	339146260	51221	26.84	6530	6700	6480	8520	4600	6560	6621.23	0.04	4985	7140	6850	6500	6210	5860	6995	6355	129	1960	1000	4320	10	1	12889227	856	-6.69	5.25	12	0.40	-992.00	1264.00	9800	20230915	-32.24	3995	20240308	66.21	6970	-4.73	20240408	3995	66.21	20240308	9800	-32.24	20230915	3995	66.21	20240308	0.38	N	354200	1000	128 억	5577	N	N	0	N	00	N
88	20240416	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	110	2	1.68	205104790	31122	16.31	6530	6690	6480	8520	4600	6560	6590.35	0.04	8264	7140	6850	6500	6210	5860	6995	6355	129	1960	1000	4320	10	1	12889227	860	-6.72	5.28	12	0.24	-992.00	1264.00	9800	20230915	-31.94	3995	20240308	66.96	6970	-4.30	20240408	3995	66.96	20240308	9800	-31.94	20230915	3995	66.96	20240308	0.38	N	354200	1000	128 억	5577	N	N	0	N	00	N
89	20240416	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-20	5	-0.30	29331890	4493	2.35	6530	6570	6480	8520	4600	6560	6528.35	0.04	563	7140	6850	6500	6210	5860	6995	6355	129	1960	1000	4320	10	1	12889227	843	-6.59	5.17	12	0.03	-992.00	1264.00	9800	20230915	-33.27	3995	20240308	63.70	6970	-6.17	20240408	3995	63.70	20240308	9800	-33.27	20230915	3995	63.70	20240308	0.38	N	354200	1000	128 억	5577	N	N	0	N	00	N
90	20240415	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	320	2	5.13	1252916600	190368	548.34	6240	6790	6150	8110	4370	6240	6581.58	0.10	-4931	6480	6360	6280	6160	6080	6320	6120	129	1870	1000	4110	10	1	12889227	846	-6.61	5.19	12	1.48	-992.00	1264.00	9800	20230915	-33.06	3995	20240308	64.21	6970	-5.88	20240408	3995	64.21	20240308	9800	-33.06	20230915	3995	64.21	20240308	0.41	N	354200	1000	128 억	12293	N	N	206	N	00	N
91	20240415	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	260	2	4.17	1210538680	183893	529.69	6240	6790	6150	8110	4370	6240	6582.86	0.10	-5548	6480	6360	6280	6160	6080	6320	6120	129	1870	1000	4110	10	1	12889227	838	-6.55	5.14	12	1.43	-992.00	1264.00	9800	20230915	-33.67	3995	20240308	62.70	6970	-6.74	20240408	3995	62.70	20240308	9800	-33.67	20230915	3995	62.70	20240308	0.41	N	354200	1000	128 억	12293	N	N	206	N	00	N
92	20240415	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	280	2	4.49	1000956280	151586	436.63	6240	6790	6150	8110	4370	6240	6603.25	0.10	-4328	6480	6360	6280	6160	6080	6320	6120	129	1870	1000	4110	10	1	12889227	840	-6.57	5.16	12	1.18	-992.00	1264.00	9800	20230915	-33.47	3995	20240308	63.20	6970	-6.46	20240408	3995	63.20	20240308	9800	-33.47	20230915	3995	63.20	20240308	0.41	N	354200	1000	128 억	12293	N	N	206	N	00	N
93	20240415	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	190	2	3.04	948836070	143506	413.36	6240	6790	6150	8110	4370	6240	6611.85	0.10	-3723	6480	6360	6280	6160	6080	6320	6120	129	1870	1000	4110	10	1	12889227	829	-6.48	5.09	12	1.11	-992.00	1264.00	9800	20230915	-34.39	3995	20240308	60.95	6970	-7.75	20240408	3995	60.95	20240308	9800	-34.39	20230915	3995	60.95	20240308	0.41	N	354200	1000	128 억	12293	N	N	206	N	00	N
94	20240415	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	250	2	4.01	938189490	141854	408.60	6240	6790	6150	8110	4370	6240	6613.79	0.10	-3677	6480	6360	6280	6160	6080	6320	6120	129	1870	1000	4110	10	1	12889227	837	-6.54	5.13	12	1.10	-992.00	1264.00	9800	20230915	-33.78	3995	20240308	62.45	6970	-6.89	20240408	3995	62.45	20240308	9800	-33.78	20230915	3995	62.45	20240308	0.41	N	354200	1000	128 억	12293	N	N	206	N	00	N
95	20240415	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	330	2	5.29	892324400	134759	388.16	6240	6790	6150	8110	4370	6240	6621.66	0.10	-4349	6480	6360	6280	6160	6080	6320	6120	129	1870	1000	4110	10	1	12889227	847	-6.62	5.20	12	1.05	-992.00	1264.00	9800	20230915	-32.96	3995	20240308	64.46	6970	-5.74	20240408	3995	64.46	20240308	9800	-32.96	20230915	3995	64.46	20240308	0.41	N	354200	1000	128 억	12293	N	N	206	N	00	N
96	20240415	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	440	2	7.05	485957260	73510	211.74	6240	6790	6150	8110	4370	6240	6610.81	0.10	-2879	6480	6360	6280	6160	6080	6320	6120	129	1870	1000	4110	10	1	12889227	861	-6.73	5.28	12	0.57	-992.00	1264.00	9800	20230915	-31.84	3995	20240308	67.21	6970	-4.16	20240408	3995	67.21	20240308	9800	-31.84	20230915	3995	67.21	20240308	0.41	N	354200	1000	128 억	12293	N	N	206	N	00	N
97	20240415	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	130	2	2.08	36479620	5847	16.84	6240	6370	6150	8110	4370	6240	6239.03	0.10	-778	6480	6360	6280	6160	6080	6320	6120	129	1870	1000	4110	10	1	12889227	821	-6.42	5.04	12	0.05	-992.00	1264.00	9800	20230915	-35.00	3995	20240308	59.45	6970	-8.61	20240408	3995	59.45	20240308	9800	-35.00	20230915	3995	59.45	20240308	0.41	N	354200	1000	128 억	12293	N	N	206	N	00	N
98	20240412	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-200	5	-3.11	204977860	32666	44.22	6400	6400	6200	8370	4510	6440	6275.05	0.11	-2065	6740	6590	6330	6180	5920	6665	6255	129	1930	1000	4250	10	1	12889227	804	-6.29	4.94	12	0.25	-992.00	1264.00	9800	20230915	-36.33	3995	20240308	56.20	6970	-10.47	20240408	3995	56.20	20240308	9800	-36.33	20230915	3995	56.20	20240308	0.41	N	354200	1000	128 억	14346	N	N	206	N	00	N
99	20240412	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-140	5	-2.17	182333440	29040	39.31	6400	6400	6200	8370	4510	6440	6278.70	0.11	-1955	6740	6590	6330	6180	5920	6665	6255	129	1930	1000	4250	10	1	12889227	812	-6.35	4.98	12	0.23	-992.00	1264.00	9800	20230915	-35.71	3995	20240308	57.70	6970	-9.61	20240408	3995	57.70	20240308	9800	-35.71	20230915	3995	57.70	20240308	0.41	N	354200	1000	128 억	14346	N	N	0	N	00	N
100	20240412	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-200	5	-3.11	164952850	26267	35.56	6400	6400	6200	8370	4510	6440	6279.85	0.11	-1772	6740	6590	6330	6180	5920	6665	6255	129	1930	1000	4250	10	1	12889227	804	-6.29	4.94	12	0.20	-992.00	1264.00	9800	20230915	-36.33	3995	20240308	56.20	6970	-10.47	20240408	3995	56.20	20240308	9800	-36.33	20230915	3995	56.20	20240308	0.41	N	354200	1000	128 억	14346	N	N	0	N	00	N
101	20240412	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-210	5	-3.26	143472020	22814	30.88	6400	6400	6200	8370	4510	6440	6288.77	0.11	-1709	6740	6590	6330	6180	5920	6665	6255	129	1930	1000	4250	10	1	12889227	803	-6.28	4.93	12	0.18	-992.00	1264.00	9800	20230915	-36.43	3995	20240308	55.94	6970	-10.62	20240408	3995	55.94	20240308	9800	-36.43	20230915	3995	55.94	20240308	0.41	N	354200	1000	128 억	14346	N	N	0	N	00	N
102	20240412	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-190	5	-2.95	124450170	19754	26.74	6400	6400	6200	8370	4510	6440	6300.00	0.11	-1678	6740	6590	6330	6180	5920	6665	6255	129	1930	1000	4250	10	1	12889227	806	-6.30	4.94	12	0.15	-992.00	1264.00	9800	20230915	-36.22	3995	20240308	56.45	6970	-10.33	20240408	3995	56.45	20240308	9800	-36.22	20230915	3995	56.45	20240308	0.41	N	354200	1000	128 억	14346	N	N	0	N	00	N
103	20240412	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-90	5	-1.40	52312130	8232	11.14	6400	6400	6330	8370	4510	6440	6354.73	0.11	-822	6740	6590	6330	6180	5920	6665	6255	129	1930	1000	4250	10	1	12889227	818	-6.40	5.02	12	0.06	-992.00	1264.00	9800	20230915	-35.20	3995	20240308	58.95	6970	-8.90	20240408	3995	58.95	20240308	9800	-35.20	20230915	3995	58.95	20240308	0.41	N	354200	1000	128 억	14346	N	N	0	N	00	N
104	20240412	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	-60	5	-0.93	31968170	5025	6.80	6400	6400	6330	8370	4510	6440	6361.82	0.11	-777	6740	6590	6330	6180	5920	6665	6255	129	1930	1000	4250	10	1	12889227	822	-6.43	5.05	12	0.04	-992.00	1264.00	9800	20230915	-34.90	3995	20240308	59.70	6970	-8.46	20240408	3995	59.70	20240308	9800	-34.90	20230915	3995	59.70	20240308	0.41	N	354200	1000	128 억	14346	N	N	0	N	00	N
105	20240412	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-90	5	-1.40	11393190	1787	2.42	6400	6400	6350	8370	4510	6440	6375.60	0.11	-516	6740	6590	6330	6180	5920	6665	6255	129	1930	1000	4250	10	1	12889227	818	-6.40	5.02	12	0.01	-992.00	1264.00	9800	20230915	-35.20	3995	20240308	58.95	6970	-8.90	20240408	3995	58.95	20240308	9800	-35.20	20230915	3995	58.95	20240308	0.41	N	354200	1000	128 억	14346	N	N	0	N	00	N
106	20240411	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	180	2	2.88	460694400	73290	115.04	6400	6480	6070	8130	4390	6260	6285.91	0.07	5912	6706	6482	6326	6102	5946	6405	6025	129	1870	1000	4130	10	1	12889227	830	-6.49	5.09	12	0.57	-992.00	1264.00	9800	20230915	-34.29	3995	20240308	61.20	6970	-7.60	20240408	3995	61.20	20240308	9800	-34.29	20230915	3995	61.20	20240308	0.42	N	354200	1000	128 억	8777	N	N	0	N	00	N
107	20240411	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	160	2	2.56	444030820	70702	110.98	6400	6480	6070	8130	4390	6260	6280.31	0.07	5726	6706	6482	6326	6102	5946	6405	6025	129	1870	1000	4130	10	1	12889227	827	-6.47	5.08	12	0.55	-992.00	1264.00	9800	20230915	-34.49	3995	20240308	60.70	6970	-7.89	20240408	3995	60.70	20240308	9800	-34.49	20230915	3995	60.70	20240308	0.42	N	354200	1000	128 억	8777	N	N	0	N	00	N
108	20240411	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	220	2	3.51	392592550	62710	98.43	6400	6480	6070	8130	4390	6260	6260.45	0.07	4859	6706	6482	6326	6102	5946	6405	6025	129	1870	1000	4130	10	1	12889227	835	-6.53	5.13	12	0.49	-992.00	1264.00	9800	20230915	-33.88	3995	20240308	62.20	6970	-7.03	20240408	3995	62.20	20240308	9800	-33.88	20230915	3995	62.20	20240308	0.42	N	354200	1000	128 억	8777	N	N	0	N	00	N
109	20240411	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	190	2	3.04	318294690	51175	80.33	6400	6450	6070	8130	4390	6260	6219.73	0.07	4351	6706	6482	6326	6102	5946	6405	6025	129	1870	1000	4130	10	1	12889227	831	-6.50	5.10	12	0.40	-992.00	1264.00	9800	20230915	-34.18	3995	20240308	61.45	6970	-7.46	20240408	3995	61.45	20240308	9800	-34.18	20230915	3995	61.45	20240308	0.42	N	354200	1000	128 억	8777	N	N	0	N	00	N
110	20240411	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	0	3	0.00	236032220	38152	59.89	6400	6400	6070	8130	4390	6260	6186.63	0.07	4722	6706	6482	6326	6102	5946	6405	6025	129	1870	1000	4130	10	1	12889227	807	-6.31	4.95	12	0.30	-992.00	1264.00	9800	20230915	-36.12	3995	20240308	56.70	6970	-10.19	20240408	3995	56.70	20240308	9800	-36.12	20230915	3995	56.70	20240308	0.42	N	354200	1000	128 억	8777	N	N	0	N	00	N
111	20240411	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-60	5	-0.96	223925470	36207	56.83	6400	6400	6070	8130	4390	6260	6184.59	0.07	4722	6706	6482	6326	6102	5946	6405	6025	129	1870	1000	4130	10	1	12889227	799	-6.25	4.91	12	0.28	-992.00	1264.00	9800	20230915	-36.73	3995	20240308	55.19	6970	-11.05	20240408	3995	55.19	20240308	9800	-36.73	20230915	3995	55.19	20240308	0.42	N	354200	1000	128 억	8777	N	N	0	N	00	N
112	20240411	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-80	5	-1.28	209052830	33809	53.07	6400	6400	6070	8130	4390	6260	6183.35	0.07	5260	6706	6482	6326	6102	5946	6405	6025	129	1870	1000	4130	10	1	12889227	797	-6.23	4.89	12	0.26	-992.00	1264.00	9800	20230915	-36.94	3995	20240308	54.69	6970	-11.33	20240408	3995	54.69	20240308	9800	-36.94	20230915	3995	54.69	20240308	0.42	N	354200	1000	128 억	8777	N	N	0	N	00	N
113	20240411	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-80	5	-1.28	98107340	15722	24.68	6400	6400	6160	8130	4390	6260	6240.13	0.07	3768	6706	6482	6326	6102	5946	6405	6025	129	1870	1000	4130	10	1	12889227	797	-6.23	4.89	12	0.12	-992.00	1264.00	9800	20230915	-36.94	3995	20240308	54.69	6970	-11.33	20240408	3995	54.69	20240308	9800	-36.94	20230915	3995	54.69	20240308	0.42	N	354200	1000	128 억	8777	N	N	0	N	00	N
114	20240409	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-70	5	-1.11	395179210	63254	50.25	6340	6550	6170	8220	4440	6330	6247.49	0.08	-3772	7256	6792	6506	6042	5756	6650	5900	129	1890	1000	4170	10	1	12889227	807	-6.31	4.95	12	0.49	-992.00	1264.00	9800	20230915	-36.12	3995	20240308	56.70	6970	-10.19	20240408	3995	56.70	20240308	9800	-36.12	20230915	3995	56.70	20240308	0.43	N	354200	1000	128 억	10097	N	N	0	N	00	N
115	20240409	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	-50	5	-0.79	391866050	62725	49.83	6340	6550	6170	8220	4440	6330	6247.37	0.08	-3610	7256	6792	6506	6042	5756	6650	5900	129	1890	1000	4170	10	1	12889227	809	-6.33	4.97	12	0.49	-992.00	1264.00	9800	20230915	-35.92	3995	20240308	57.20	6970	-9.90	20240408	3995	57.20	20240308	9800	-35.92	20230915	3995	57.20	20240308	0.43	N	354200	1000	128 억	10097	N	N	0	N	00	N
116	20240409	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-90	5	-1.42	347809280	55651	44.21	6340	6550	6170	8220	4440	6330	6249.83	0.08	-3291	7256	6792	6506	6042	5756	6650	5900	129	1890	1000	4170	10	1	12889227	804	-6.29	4.94	12	0.43	-992.00	1264.00	9800	20230915	-36.33	3995	20240308	56.20	6970	-10.47	20240408	3995	56.20	20240308	9800	-36.33	20230915	3995	56.20	20240308	0.43	N	354200	1000	128 억	10097	N	N	0	N	00	N
117	20240409	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-120	5	-1.90	294178630	47061	37.38	6340	6550	6170	8220	4440	6330	6251.01	0.08	-2407	7256	6792	6506	6042	5756	6650	5900	129	1890	1000	4170	10	1	12889227	800	-6.26	4.91	12	0.37	-992.00	1264.00	9800	20230915	-36.63	3995	20240308	55.44	6970	-10.90	20240408	3995	55.44	20240308	9800	-36.63	20230915	3995	55.44	20240308	0.43	N	354200	1000	128 억	10097	N	N	0	N	00	N
118	20240409	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-40	5	-0.63	223945790	35750	28.40	6340	6550	6200	8220	4440	6330	6264.22	0.08	-1698	7256	6792	6506	6042	5756	6650	5900	129	1890	1000	4170	10	1	12889227	811	-6.34	4.98	12	0.28	-992.00	1264.00	9800	20230915	-35.82	3995	20240308	57.45	6970	-9.76	20240408	3995	57.45	20240308	9800	-35.82	20230915	3995	57.45	20240308	0.43	N	354200	1000	128 억	10097	N	N	0	N	00	N
119	20240409	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-110	5	-1.74	154182050	24553	19.50	6340	6550	6200	8220	4440	6330	6279.56	0.08	-2054	7256	6792	6506	6042	5756	6650	5900	129	1890	1000	4170	10	1	12889227	802	-6.27	4.92	12	0.19	-992.00	1264.00	9800	20230915	-36.53	3995	20240308	55.69	6970	-10.76	20240408	3995	55.69	20240308	9800	-36.53	20230915	3995	55.69	20240308	0.43	N	354200	1000	128 억	10097	N	N	0	N	00	N
120	20240409	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-100	5	-1.58	79785170	12590	10.00	6340	6550	6220	8220	4440	6330	6337.19	0.08	-2827	7256	6792	6506	6042	5756	6650	5900	129	1890	1000	4170	10	1	12889227	803	-6.28	4.93	12	0.10	-992.00	1264.00	9800	20230915	-36.43	3995	20240308	55.94	6970	-10.62	20240408	3995	55.94	20240308	9800	-36.43	20230915	3995	55.94	20240308	0.43	N	354200	1000	128 억	10097	N	N	0	N	00	N
121	20240409	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	120	2	1.90	23673550	3699	2.94	6340	6550	6300	8220	4440	6330	6399.99	0.08	-495	7256	6792	6506	6042	5756	6650	5900	129	1890	1000	4170	10	1	12889227	831	-6.50	5.10	12	0.03	-992.00	1264.00	9800	20230915	-34.18	3995	20240308	61.45	6970	-7.46	20240408	3995	61.45	20240308	9800	-34.18	20230915	3995	61.45	20240308	0.43	N	354200	1000	128 억	10097	N	N	0	N	00	N
122	20240408	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	-320	5	-4.81	816408150	124162	81.77	6690	6970	6220	8640	4660	6650	6575.41	0.12	-9762	6950	6800	6580	6430	6210	6690	6320	129	1990	1000	4380	10	1	12889227	816	-6.38	5.01	12	0.96	-992.00	1264.00	9800	20230915	-35.41	3995	20240308	58.45	6970	-9.18	20240408	3995	58.45	20240308	9800	-35.41	20230915	3995	58.45	20240308	0.48	N	354200	1000	128 억	15822	N	N	414	N	00	N
123	20240408	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-240	5	-3.61	794151780	120652	79.46	6690	6970	6220	8640	4660	6650	6582.17	0.12	-9117	6950	6800	6580	6430	6210	6690	6320	129	1990	1000	4380	10	1	12889227	826	-6.46	5.07	12	0.94	-992.00	1264.00	9800	20230915	-34.59	3995	20240308	60.45	6970	-8.03	20240408	3995	60.45	20240308	9800	-34.59	20230915	3995	60.45	20240308	0.48	N	354200	1000	128 억	15822	N	N	414	N	00	N
124	20240408	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	-170	5	-2.56	718857180	108825	71.67	6690	6970	6220	8640	4660	6650	6605.63	0.12	-6981	6950	6800	6580	6430	6210	6690	6320	129	1990	1000	4380	10	1	12889227	835	-6.53	5.13	12	0.84	-992.00	1264.00	9800	20230915	-33.88	3995	20240308	62.20	6970	-7.03	20240408	3995	62.20	20240308	9800	-33.88	20230915	3995	62.20	20240308	0.48	N	354200	1000	128 억	15822	N	N	414	N	00	N
125	20240408	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-140	5	-2.11	660713800	99828	65.74	6690	6970	6220	8640	4660	6650	6618.52	0.12	-5594	6950	6800	6580	6430	6210	6690	6320	129	1990	1000	4380	10	1	12889227	839	-6.56	5.15	12	0.77	-992.00	1264.00	9800	20230915	-33.57	3995	20240308	62.95	6970	-6.60	20240408	3995	62.95	20240308	9800	-33.57	20230915	3995	62.95	20240308	0.48	N	354200	1000	128 억	15822	N	N	414	N	00	N
126	20240408	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-20	5	-0.30	589380540	88874	58.53	6690	6970	6220	8640	4660	6650	6631.64	0.12	-5465	6950	6800	6580	6430	6210	6690	6320	129	1990	1000	4380	10	1	12889227	855	-6.68	5.25	12	0.69	-992.00	1264.00	9800	20230915	-32.35	3995	20240308	65.96	6970	-4.88	20240408	3995	65.96	20240308	9800	-32.35	20230915	3995	65.96	20240308	0.48	N	354200	1000	128 억	15822	N	N	414	N	00	N
127	20240408	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-70	5	-1.05	540716510	81544	53.70	6690	6970	6220	8640	4660	6650	6630.98	0.12	-3834	6950	6800	6580	6430	6210	6690	6320	129	1990	1000	4380	10	1	12889227	848	-6.63	5.21	12	0.63	-992.00	1264.00	9800	20230915	-32.86	3995	20240308	64.71	6970	-5.60	20240408	3995	64.71	20240308	9800	-32.86	20230915	3995	64.71	20240308	0.48	N	354200	1000	128 억	15822	N	N	414	N	00	N
128	20240408	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-180	5	-2.71	431942120	65076	42.86	6690	6970	6220	8640	4660	6650	6637.50	0.12	-39	6950	6800	6580	6430	6210	6690	6320	129	1990	1000	4380	10	1	12889227	834	-6.52	5.12	12	0.50	-992.00	1264.00	9800	20230915	-33.98	3995	20240308	61.95	6970	-7.17	20240408	3995	61.95	20240308	9800	-33.98	20230915	3995	61.95	20240308	0.48	N	354200	1000	128 억	15822	N	N	414	N	00	N
129	20240408	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	80	2	1.20	157380290	23012	15.15	6690	6970	6690	8640	4660	6650	6839.05	0.12	-1933	6950	6800	6580	6430	6210	6690	6320	129	1990	1000	4380	10	1	12889227	867	-6.78	5.32	12	0.18	-992.00	1264.00	9800	20230915	-31.33	3995	20240308	68.46	6970	-3.44	20240408	3995	68.46	20240308	9800	-31.33	20230915	3995	68.46	20240308	0.48	N	354200	1000	128 억	15822	N	N	414	N	00	N
130	20240405	161017	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	-30	5	-0.45	997155800	151064	42.53	6680	6730	6360	8680	4680	6680	6600.80	0.17	-7394	7180	6930	6500	6250	5820	7055	6375	129	2000	1000	4400	10	1	12889227	857	-6.70	5.26	12	1.17	-992.00	1264.00	9800	20230915	-32.14	3995	20240308	66.46	6750	-1.48	20240404	3995	66.46	20240308	9800	-32.14	20230915	3995	66.46	20240308	0.64	N	354200	1000	128 억	21269	N	N	414	N	01	N
131	20240405	151015	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	10	2	0.15	942439270	142861	40.22	6680	6730	6360	8680	4680	6680	6596.85	0.17	-6924	7180	6930	6500	6250	5820	7055	6375	129	2000	1000	4400	10	1	12889227	862	-6.74	5.29	12	1.11	-992.00	1264.00	9800	20230915	-31.73	3995	20240308	67.46	6750	-0.89	20240404	3995	67.46	20240308	9800	-31.73	20230915	3995	67.46	20240308	0.64	N	354200	1000	128 억	21269	N	N	0	N	01	N
132	20240405	141012	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	30	2	0.45	811424720	123197	34.69	6680	6730	6360	8680	4680	6680	6586.34	0.17	-5614	7180	6930	6500	6250	5820	7055	6375	129	2000	1000	4400	10	1	12889227	865	-6.76	5.31	12	0.96	-992.00	1264.00	9800	20230915	-31.53	3995	20240308	67.96	6750	-0.59	20240404	3995	67.96	20240308	9800	-31.53	20230915	3995	67.96	20240308	0.64	N	354200	1000	128 억	21269	N	N	0	N	01	N
133	20240405	131009	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	10	2	0.15	577089050	88231	24.84	6680	6700	6360	8680	4680	6680	6540.53	0.17	-5166	7180	6930	6500	6250	5820	7055	6375	129	2000	1000	4400	10	1	12889227	862	-6.74	5.29	12	0.68	-992.00	1264.00	9800	20230915	-31.73	3995	20240308	67.46	6750	-0.89	20240404	3995	67.46	20240308	9800	-31.73	20230915	3995	67.46	20240308	0.64	N	354200	1000	128 억	21269	N	N	0	N	01	N
134	20240405	121013	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	-10	5	-0.15	491643470	75392	21.23	6680	6700	6360	8680	4680	6680	6520.99	0.17	-4247	7180	6930	6500	6250	5820	7055	6375	129	2000	1000	4400	10	1	12889227	860	-6.72	5.28	12	0.58	-992.00	1264.00	9800	20230915	-31.94	3995	20240308	66.96	6750	-1.19	20240404	3995	66.96	20240308	9800	-31.94	20230915	3995	66.96	20240308	0.64	N	354200	1000	128 억	21269	N	N	0	N	01	N
135	20240405	111021	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-160	5	-2.40	348985120	53893	15.17	6680	6680	6360	8680	4680	6680	6475.21	0.17	-3353	7180	6930	6500	6250	5820	7055	6375	129	2000	1000	4400	10	1	12889227	840	-6.57	5.16	12	0.42	-992.00	1264.00	9800	20230915	-33.47	3995	20240308	63.20	6750	-3.41	20240404	3995	63.20	20240308	9800	-33.47	20230915	3995	63.20	20240308	0.64	N	354200	1000	128 억	21269	N	N	0	N	01	N
136	20240405	100850	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	-200	5	-2.99	279128810	43160	12.15	6680	6680	6360	8680	4680	6680	6466.90	0.17	-989	7180	6930	6500	6250	5820	7055	6375	129	2000	1000	4400	10	1	12889227	835	-6.53	5.13	12	0.33	-992.00	1264.00	9800	20230915	-33.88	3995	20240308	62.20	6750	-4.00	20240404	3995	62.20	20240308	9800	-33.88	20230915	3995	62.20	20240308	0.64	N	354200	1000	128 억	21269	N	N	0	N	01	N
137	20240405	091001	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-210	5	-3.14	138716620	21488	6.05	6680	6680	6360	8680	4680	6680	6454.69	0.17	-791	7180	6930	6500	6250	5820	7055	6375	129	2000	1000	4400	10	1	12889227	834	-6.52	5.12	12	0.17	-992.00	1264.00	9800	20230915	-33.98	3995	20240308	61.95	6750	-4.15	20240404	3995	61.95	20240308	9800	-33.98	20230915	3995	61.95	20240308	0.64	N	354200	1000	128 억	21269	N	N	0	N	01	N
138	20240404	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	480	2	7.74	2311772400	354193	40.63	6200	6750	6070	8060	4340	6200	6526.76	0.15	2353	7120	6660	5970	5510	4820	6890	5740	129	1860	1000	4090	10	1	12889227	861	-6.73	5.28	12	2.75	-992.00	1264.00	9800	20230915	-31.84	3995	20240308	67.21	6750	-1.04	20240404	3995	67.21	20240308	9800	-31.84	20230915	3995	67.21	20240308	0.63	N	354200	1000	128 억	18817	N	N	0	N	00	N
139	20240404	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	480	2	7.74	2173240590	333451	38.25	6200	6750	6070	8060	4340	6200	6517.42	0.15	-4410	7120	6660	5970	5510	4820	6890	5740	129	1860	1000	4090	10	1	12889227	861	-6.73	5.28	12	2.59	-992.00	1264.00	9800	20230915	-31.84	3995	20240308	67.21	6750	-1.04	20240404	3995	67.21	20240308	9800	-31.84	20230915	3995	67.21	20240308	0.63	N	354200	1000	128 억	18817	N	N	0	N	00	N
140	20240404	141004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	390	2	6.29	2089684710	320817	36.80	6200	6750	6070	8060	4340	6200	6513.64	0.15	-6020	7120	6660	5970	5510	4820	6890	5740	129	1860	1000	4090	10	1	12889227	849	-6.64	5.21	12	2.49	-992.00	1264.00	9800	20230915	-32.76	3995	20240308	64.96	6750	-2.37	20240404	3995	64.96	20240308	9800	-32.76	20230915	3995	64.96	20240308	0.63	N	354200	1000	128 억	18817	N	N	0	N	00	N
141	20240404	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	440	2	7.10	1972975810	303049	34.77	6200	6750	6070	8060	4340	6200	6510.42	0.15	-5585	7120	6660	5970	5510	4820	6890	5740	129	1860	1000	4090	10	1	12889227	856	-6.69	5.25	12	2.35	-992.00	1264.00	9800	20230915	-32.24	3995	20240308	66.21	6750	-1.63	20240404	3995	66.21	20240308	9800	-32.24	20230915	3995	66.21	20240308	0.63	N	354200	1000	128 억	18817	N	N	0	N	00	N
142	20240404	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	480	2	7.74	1777919390	273859	31.42	6200	6750	6070	8060	4340	6200	6492.10	0.15	-5071	7120	6660	5970	5510	4820	6890	5740	129	1860	1000	4090	10	1	12889227	861	-6.73	5.28	12	2.12	-992.00	1264.00	9800	20230915	-31.84	3995	20240308	67.21	6750	-1.04	20240404	3995	67.21	20240308	9800	-31.84	20230915	3995	67.21	20240308	0.63	N	354200	1000	128 억	18817	N	N	0	N	00	N
143	20240404	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	270	2	4.35	1153572430	179630	20.61	6200	6570	6070	8060	4340	6200	6421.94	0.15	-13518	7120	6660	5970	5510	4820	6890	5740	129	1860	1000	4090	10	1	12889227	834	-6.52	5.12	12	1.39	-992.00	1264.00	9800	20230915	-33.98	3995	20240308	61.95	6570	-1.52	20240404	3995	61.95	20240308	9800	-33.98	20230915	3995	61.95	20240308	0.63	N	354200	1000	128 억	18817	N	N	0	N	00	N
144	20240404	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	200	2	3.23	987587360	153994	17.67	6200	6540	6070	8060	4340	6200	6413.16	0.15	-12850	7120	6660	5970	5510	4820	6890	5740	129	1860	1000	4090	10	1	12889227	825	-6.45	5.06	12	1.19	-992.00	1264.00	9800	20230915	-34.69	3995	20240308	60.20	6540	-2.14	20240404	3995	60.20	20240308	9800	-34.69	20230915	3995	60.20	20240308	0.63	N	354200	1000	128 억	18817	N	N	0	N	00	N
145	20240404	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	210	2	3.39	403434520	63246	7.26	6200	6540	6070	8060	4340	6200	6378.82	0.15	-8098	7120	6660	5970	5510	4820	6890	5740	129	1860	1000	4090	10	1	12889227	826	-6.46	5.07	12	0.49	-992.00	1264.00	9800	20230915	-34.59	3995	20240308	60.45	6540	-1.99	20240404	3995	60.45	20240308	9800	-34.59	20230915	3995	60.45	20240308	0.63	N	354200	1000	128 억	18817	N	N	0	N	00	N
146	20240403	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	860	2	16.10	5143865430	866260	584.98	5410	6430	5280	6940	3740	5340	5938.00	0.30	-23296	5933	5636	5463	5166	4993	5550	5080	129	1600	1000	3520	10	1	12889227	799	-6.25	4.91	12	6.72	-992.00	1264.00	9800	20230915	-36.73	3995	20240308	55.19	6430	-3.58	20240403	3995	55.19	20240308	9800	-36.73	20230915	3995	55.19	20240308	0.66	N	354200	1000	128 억	38686	N	N	0	N	00	N
147	20240403	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	720	2	13.48	4956073980	835688	564.33	5410	6430	5280	6940	3740	5340	5930.73	0.30	-22642	5933	5636	5463	5166	4993	5550	5080	129	1600	1000	3520	10	1	12889227	781	-6.11	4.79	12	6.48	-992.00	1264.00	9800	20230915	-38.16	3995	20240308	51.69	6430	-5.75	20240403	3995	51.69	20240308	9800	-38.16	20230915	3995	51.69	20240308	0.66	N	354200	1000	128 억	38686	N	N	0	N	00	N
148	20240403	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	690	2	12.92	4703284840	793567	535.89	5410	6430	5280	6940	3740	5340	5926.97	0.30	-26732	5933	5636	5463	5166	4993	5550	5080	129	1600	1000	3520	10	1	12889227	777	-6.08	4.77	12	6.16	-992.00	1264.00	9800	20230915	-38.47	3995	20240308	50.94	6430	-6.22	20240403	3995	50.94	20240308	9800	-38.47	20230915	3995	50.94	20240308	0.66	N	354200	1000	128 억	38686	N	N	0	N	00	N
149	20240403	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	590	2	11.05	4539876720	766468	517.59	5410	6430	5280	6940	3740	5340	5923.32	0.30	-27718	5933	5636	5463	5166	4993	5550	5080	129	1600	1000	3520	10	1	12889227	764	-5.98	4.69	12	5.95	-992.00	1264.00	9800	20230915	-39.49	3995	20240308	48.44	6430	-7.78	20240403	3995	48.44	20240308	9800	-39.49	20230915	3995	48.44	20240308	0.66	N	354200	1000	128 억	38686	N	N	0	N	00	N
150	20240403	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	470	2	8.80	3864441170	654399	441.91	5410	6430	5280	6940	3740	5340	5905.57	0.30	-35532	5933	5636	5463	5166	4993	5550	5080	129	1600	1000	3520	10	1	12889227	749	-5.86	4.60	12	5.08	-992.00	1264.00	9800	20230915	-40.71	3995	20240308	45.43	6430	-9.64	20240403	3995	45.43	20240308	9800	-40.71	20230915	3995	45.43	20240308	0.66	N	354200	1000	128 억	38686	N	N	0	N	00	N
151	20240403	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	300	2	5.62	3374586610	569850	384.82	5410	6430	5280	6940	3740	5340	5922.17	0.30	-17781	5933	5636	5463	5166	4993	5550	5080	129	1600	1000	3520	10	1	12889227	727	-5.69	4.46	12	4.42	-992.00	1264.00	9800	20230915	-42.45	3995	20240308	41.18	6430	-12.29	20240403	3995	41.18	20240308	9800	-42.45	20230915	3995	41.18	20240308	0.66	N	354200	1000	128 억	38686	N	N	0	N	00	N
152	20240403	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	180	2	3.37	3179742440	534332	360.83	5410	6430	5280	6940	3740	5340	5951.19	0.30	-20271	5933	5636	5463	5166	4993	5550	5080	129	1600	1000	3520	10	1	12889227	711	-5.56	4.37	12	4.15	-992.00	1264.00	9800	20230915	-43.67	3995	20240308	38.17	6430	-14.15	20240403	3995	38.17	20240308	9800	-43.67	20230915	3995	38.17	20240308	0.66	N	354200	1000	128 억	38686	N	N	0	N	00	N
153	20240403	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	100	2	1.87	35540610	6593	4.45	5410	5470	5340	6940	3740	5340	5392.87	0.30	-2274	5933	5636	5463	5166	4993	5550	5080	129	1600	1000	3520	10	1	12889227	701	-5.48	4.30	12	0.05	-992.00	1264.00	9800	20230915	-44.49	3995	20240308	36.17	5960	-8.72	20240111	3995	36.17	20240308	9800	-44.49	20230915	3995	36.17	20240308	0.66	N	354200	1000	128 억	38686	N	N	0	N	00	N
154	20240402	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	-420	5	-7.29	813506890	148083	31.20	5750	5760	5290	7480	4040	5760	5493.92	0.56	-38881	6233	5996	5533	5296	4833	6115	5415	129	1720	1000	3800	10	1	12889227	688	-5.38	4.22	12	1.15	-992.00	1264.00	9800	20230915	-45.51	3995	20240308	33.67	5960	-10.40	20240111	3995	33.67	20240308	9800	-45.51	20230915	3995	33.67	20240308	0.67	N	354200	1000	128 억	72395	N	N	0	N	00	N
155	20240402	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-440	5	-7.64	804433680	146381	30.84	5750	5760	5290	7480	4040	5760	5495.48	0.56	-38614	6233	5996	5533	5296	4833	6115	5415	129	1720	1000	3800	10	1	12889227	686	-5.36	4.21	12	1.14	-992.00	1264.00	9800	20230915	-45.71	3995	20240308	33.17	5960	-10.74	20240111	3995	33.17	20240308	9800	-45.71	20230915	3995	33.17	20240308	0.67	N	354200	1000	128 억	72395	N	N	0	N	00	N
156	20240402	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-300	5	-5.21	628868100	113547	23.92	5750	5760	5380	7480	4040	5760	5538.39	0.56	-38877	6233	5996	5533	5296	4833	6115	5415	129	1720	1000	3800	10	1	12889227	704	-5.50	4.32	12	0.88	-992.00	1264.00	9800	20230915	-44.29	3995	20240308	36.67	5960	-8.39	20240111	3995	36.67	20240308	9800	-44.29	20230915	3995	36.67	20240308	0.67	N	354200	1000	128 억	72395	N	N	0	N	00	N
157	20240402	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-330	5	-5.73	580717230	104679	22.06	5750	5760	5380	7480	4040	5760	5547.60	0.56	-33958	6233	5996	5533	5296	4833	6115	5415	129	1720	1000	3800	10	1	12889227	700	-5.47	4.30	12	0.81	-992.00	1264.00	9800	20230915	-44.59	3995	20240308	35.92	5960	-8.89	20240111	3995	35.92	20240308	9800	-44.59	20230915	3995	35.92	20240308	0.67	N	354200	1000	128 억	72395	N	N	0	N	00	N
158	20240402	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-350	5	-6.08	545204840	98140	20.68	5750	5760	5380	7480	4040	5760	5555.38	0.56	-30813	6233	5996	5533	5296	4833	6115	5415	129	1720	1000	3800	10	1	12889227	697	-5.45	4.28	12	0.76	-992.00	1264.00	9800	20230915	-44.80	3995	20240308	35.42	5960	-9.23	20240111	3995	35.42	20240308	9800	-44.80	20230915	3995	35.42	20240308	0.67	N	354200	1000	128 억	72395	N	N	0	N	00	N
159	20240402	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-280	5	-4.86	502666160	90331	19.03	5750	5760	5380	7480	4040	5760	5564.71	0.56	-29738	6233	5996	5533	5296	4833	6115	5415	129	1720	1000	3800	10	1	12889227	706	-5.52	4.34	12	0.70	-992.00	1264.00	9800	20230915	-44.08	3995	20240308	37.17	5960	-8.05	20240111	3995	37.17	20240308	9800	-44.08	20230915	3995	37.17	20240308	0.67	N	354200	1000	128 억	72395	N	N	0	N	00	N
160	20240402	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-220	5	-3.82	395086460	70844	14.93	5750	5760	5380	7480	4040	5760	5576.85	0.56	-23713	6233	5996	5533	5296	4833	6115	5415	129	1720	1000	3800	10	1	12889227	714	-5.58	4.38	12	0.55	-992.00	1264.00	9800	20230915	-43.47	3995	20240308	38.67	5960	-7.05	20240111	3995	38.67	20240308	9800	-43.47	20230915	3995	38.67	20240308	0.67	N	354200	1000	128 억	72395	N	N	0	N	00	N
161	20240402	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-200	5	-3.47	174013730	30842	6.50	5750	5760	5530	7480	4040	5760	5642.10	0.56	-15915	6233	5996	5533	5296	4833	6115	5415	129	1720	1000	3800	10	1	12889227	717	-5.60	4.40	12	0.24	-992.00	1264.00	9800	20230915	-43.27	3995	20240308	39.17	5960	-6.71	20240111	3995	39.17	20240308	9800	-43.27	20230915	3995	39.17	20240308	0.67	N	354200	1000	128 억	72395	N	N	0	N	00	N
162	20240401	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	750	2	14.97	2639180810	472133	2156.84	5070	5770	5070	6510	3510	5010	5589.80	0.35	44936	5146	5077	4991	4922	4836	5035	4880	129	1500	1000	3300	10	1	12889227	742	-5.81	4.56	12	3.66	-992.00	1264.00	9800	20230915	-41.22	3995	20240308	44.18	5960	-3.36	20240111	3995	44.18	20240308	9800	-41.22	20230915	3995	44.18	20240308	0.65	N	354200	1000	128 억	44532	N	N	0	N	00	N
163	20240401	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	670	2	13.37	2481621800	444637	2031.23	5070	5770	5070	6510	3510	5010	5581.23	0.35	42715	5146	5077	4991	4922	4836	5035	4880	129	1500	1000	3300	10	1	12889227	732	-5.73	4.49	12	3.45	-992.00	1264.00	9800	20230915	-42.04	3995	20240308	42.18	5960	-4.70	20240111	3995	42.18	20240308	9800	-42.04	20230915	3995	42.18	20240308	0.65	N	354200	1000	128 억	44532	N	N	0	N	00	N
164	20240401	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	560	2	11.18	2003056210	359788	1643.62	5070	5770	5070	6510	3510	5010	5567.32	0.35	30304	5146	5077	4991	4922	4836	5035	4880	129	1500	1000	3300	10	1	12889227	718	-5.61	4.41	12	2.79	-992.00	1264.00	9800	20230915	-43.16	3995	20240308	39.42	5960	-6.54	20240111	3995	39.42	20240308	9800	-43.16	20230915	3995	39.42	20240308	0.65	N	354200	1000	128 억	44532	N	N	0	N	00	N
165	20240401	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	540	2	10.78	1931556820	346888	1584.69	5070	5770	5070	6510	3510	5010	5568.24	0.35	35478	5146	5077	4991	4922	4836	5035	4880	129	1500	1000	3300	10	1	12889227	715	-5.59	4.39	12	2.69	-992.00	1264.00	9800	20230915	-43.37	3995	20240308	38.92	5960	-6.88	20240111	3995	38.92	20240308	9800	-43.37	20230915	3995	38.92	20240308	0.65	N	354200	1000	128 억	44532	N	N	0	N	00	N
166	20240401	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	600	2	11.98	1824351910	327621	1496.67	5070	5770	5070	6510	3510	5010	5568.48	0.35	35096	5146	5077	4991	4922	4836	5035	4880	129	1500	1000	3300	10	1	12889227	723	-5.66	4.44	12	2.54	-992.00	1264.00	9800	20230915	-42.76	3995	20240308	40.43	5960	-5.87	20240111	3995	40.43	20240308	9800	-42.76	20230915	3995	40.43	20240308	0.65	N	354200	1000	128 억	44532	N	N	0	N	00	N
167	20240401	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	660	2	13.17	1526503270	274808	1255.40	5070	5770	5070	6510	3510	5010	5554.80	0.35	34812	5146	5077	4991	4922	4836	5035	4880	129	1500	1000	3300	10	1	12889227	731	-5.72	4.49	12	2.13	-992.00	1264.00	9800	20230915	-42.14	3995	20240308	41.93	5960	-4.87	20240111	3995	41.93	20240308	9800	-42.14	20230915	3995	41.93	20240308	0.65	N	354200	1000	128 억	44532	N	N	0	N	00	N
168	20240401	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	520	2	10.38	1237253480	223343	1020.30	5070	5770	5070	6510	3510	5010	5539.70	0.35	7232	5146	5077	4991	4922	4836	5035	4880	129	1500	1000	3300	10	1	12889227	713	-5.57	4.38	12	1.73	-992.00	1264.00	9800	20230915	-43.57	3995	20240308	38.42	5960	-7.21	20240111	3995	38.42	20240308	9800	-43.57	20230915	3995	38.42	20240308	0.65	N	354200	1000	128 억	44532	N	N	0	N	00	N
169	20240401	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	670	2	13.37	582973910	105425	481.61	5070	5770	5070	6510	3510	5010	5529.75	0.35	-5165	5146	5077	4991	4922	4836	5035	4880	129	1500	1000	3300	10	1	12889227	732	-5.73	4.49	12	0.82	-992.00	1264.00	9800	20230915	-42.04	3995	20240308	42.18	5960	-4.70	20240111	3995	42.18	20240308	9800	-42.04	20230915	3995	42.18	20240308	0.65	N	354200	1000	128 억	44532	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History