KissMeData/014470/price/prices-20240401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	-19	5	-0.95	276764018	137873	79.22	1990	2040	1980	2595	1400	1999	2007.86	1.71	-23199	2035	2017	1981	1963	1927	2026	1972	300	596	500	1430	1	1	60052260	1189	-4.57	0.67	12	0.23	-433.00	2941.00	4480	20231121	-55.80	1845	20240416	7.32	3170	-37.54	20240102	1845	7.32	20240416	4480	-55.80	20231121	1845	7.32	20240416	2.92	N	014470	500	300 억	1025721	N	N	N	N
3	20240430	150319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	-1	5	-0.05	224845047	111763	64.22	1990	2040	1990	2595	1400	1999	2011.80	1.71	-17816	2035	2017	1981	1963	1927	2026	1972	300	596	500	1430	1	1	60052260	1200	-4.61	0.68	12	0.19	-433.00	2941.00	4480	20231121	-55.40	1845	20240416	8.29	3170	-36.97	20240102	1845	8.29	20240416	4480	-55.40	20231121	1845	8.29	20240416	2.92	N	014470	500	300 억	1025721	N	N	N	N
4	20240430	140320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	11	2	0.55	200755758	99705	57.29	1990	2040	1990	2595	1400	1999	2013.50	1.71	-11639	2035	2017	1981	1963	1927	2026	1972	300	596	500	1430	5	1	60052260	1207	-4.64	0.68	12	0.17	-433.00	2941.00	4480	20231121	-55.13	1845	20240416	8.94	3170	-36.59	20240102	1845	8.94	20240416	4480	-55.13	20231121	1845	8.94	20240416	2.92	N	014470	500	300 억	1025721	N	N	N	N
5	20240430	130319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	1	2	0.05	177302188	88018	50.58	1990	2040	1990	2595	1400	1999	2014.39	1.71	-8282	2035	2017	1981	1963	1927	2026	1972	300	596	500	1430	5	1	60052260	1201	-4.62	0.68	12	0.15	-433.00	2941.00	4480	20231121	-55.36	1845	20240416	8.40	3170	-36.91	20240102	1845	8.40	20240416	4480	-55.36	20231121	1845	8.40	20240416	2.92	N	014470	500	300 억	1025721	N	N	N	N
6	20240430	120320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	11	2	0.55	152551239	75634	43.46	1990	2040	1990	2595	1400	1999	2016.97	1.71	-2861	2035	2017	1981	1963	1927	2026	1972	300	596	500	1430	5	1	60052260	1207	-4.64	0.68	12	0.13	-433.00	2941.00	4480	20231121	-55.13	1845	20240416	8.94	3170	-36.59	20240102	1845	8.94	20240416	4480	-55.13	20231121	1845	8.94	20240416	2.92	N	014470	500	300 억	1025721	N	N	N	N
7	20240430	110318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	26	2	1.30	121828679	60327	34.66	1990	2040	1990	2595	1400	1999	2019.47	1.71	6866	2035	2017	1981	1963	1927	2026	1972	300	596	500	1430	5	1	60052260	1216	-4.68	0.69	12	0.10	-433.00	2941.00	4480	20231121	-54.80	1845	20240416	9.76	3170	-36.12	20240102	1845	9.76	20240416	4480	-54.80	20231121	1845	9.76	20240416	2.92	N	014470	500	300 억	1025721	N	N	N	N
8	20240430	100317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	31	2	1.55	98091434	48595	27.92	1990	2040	1990	2595	1400	1999	2018.55	1.71	9620	2035	2017	1981	1963	1927	2026	1972	300	596	500	1430	5	1	60052260	1219	-4.69	0.69	12	0.08	-433.00	2941.00	4480	20231121	-54.69	1845	20240416	10.03	3170	-35.96	20240102	1845	10.03	20240416	4480	-54.69	20231121	1845	10.03	20240416	2.92	N	014470	500	300 억	1025721	N	N	N	N
9	20240430	090325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	1	2	0.05	18567099	9321	5.36	1990	2000	1990	2595	1400	1999	1991.96	1.71	2776	2035	2017	1981	1963	1927	2026	1972	300	596	500	1430	5	1	60052260	1201	-4.62	0.68	12	0.02	-433.00	2941.00	4480	20231121	-55.36	1845	20240416	8.40	3170	-36.91	20240102	1845	8.40	20240416	4480	-55.36	20231121	1845	8.40	20240416	2.92	N	014470	500	300 억	1025721	N	N	N	N
10	20240429	160317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	51	2	2.62	343177553	173673	73.48	1960	1999	1945	2530	1364	1948	1976.00	1.57	73632	2128	2037	1989	1898	1850	2014	1875	300	582	500	1400	1	1	60052260	1200	-4.62	0.68	12	0.29	-433.00	2941.00	4480	20231121	-55.38	1845	20240416	8.35	3170	-36.94	20240102	1845	8.35	20240416	4480	-55.38	20231121	1845	8.35	20240416	2.86	N	014470	500	300 억	945327	N	N	N	N
11	20240429	150318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1989	41	2	2.10	314225214	159140	67.33	1960	1991	1945	2530	1364	1948	1974.52	1.57	71314	2128	2037	1989	1898	1850	2014	1875	300	582	500	1400	1	1	60052260	1194	-4.59	0.68	12	0.27	-433.00	2941.00	4480	20231121	-55.60	1845	20240416	7.80	3170	-37.26	20240102	1845	7.80	20240416	4480	-55.60	20231121	1845	7.80	20240416	2.86	N	014470	500	300 억	945327	N	N	N	N
12	20240429	140315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1981	33	2	1.69	237278619	120429	50.95	1960	1988	1945	2530	1364	1948	1970.28	1.57	58920	2128	2037	1989	1898	1850	2014	1875	300	582	500	1400	1	1	60052260	1190	-4.58	0.67	12	0.20	-433.00	2941.00	4480	20231121	-55.78	1845	20240416	7.37	3170	-37.51	20240102	1845	7.37	20240416	4480	-55.78	20231121	1845	7.37	20240416	2.86	N	014470	500	300 억	945327	N	N	N	N
13	20240429	130318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	37	2	1.90	209511240	106412	45.02	1960	1988	1945	2530	1364	1948	1968.87	1.57	58308	2128	2037	1989	1898	1850	2014	1875	300	582	500	1400	1	1	60052260	1192	-4.58	0.67	12	0.18	-433.00	2941.00	4480	20231121	-55.69	1845	20240416	7.59	3170	-37.38	20240102	1845	7.59	20240416	4480	-55.69	20231121	1845	7.59	20240416	2.86	N	014470	500	300 억	945327	N	N	N	N
14	20240429	120317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1980	32	2	1.64	169251925	86076	36.42	1960	1986	1945	2530	1364	1948	1966.31	1.57	42994	2128	2037	1989	1898	1850	2014	1875	300	582	500	1400	1	1	60052260	1189	-4.57	0.67	12	0.14	-433.00	2941.00	4480	20231121	-55.80	1845	20240416	7.32	3170	-37.54	20240102	1845	7.32	20240416	4480	-55.80	20231121	1845	7.32	20240416	2.86	N	014470	500	300 억	945327	N	N	N	N
15	20240429	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	37	2	1.90	165149812	84006	35.54	1960	1986	1945	2530	1364	1948	1965.93	1.57	43124	2128	2037	1989	1898	1850	2014	1875	300	582	500	1400	1	1	60052260	1192	-4.58	0.67	12	0.14	-433.00	2941.00	4480	20231121	-55.69	1845	20240416	7.59	3170	-37.38	20240102	1845	7.59	20240416	4480	-55.69	20231121	1845	7.59	20240416	2.86	N	014470	500	300 억	945327	N	N	N	N
16	20240429	100318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1972	24	2	1.23	104270051	53167	22.49	1960	1980	1945	2530	1364	1948	1961.18	1.57	29710	2128	2037	1989	1898	1850	2014	1875	300	582	500	1400	1	1	60052260	1184	-4.55	0.67	12	0.09	-433.00	2941.00	4480	20231121	-55.98	1845	20240416	6.88	3170	-37.79	20240102	1845	6.88	20240416	4480	-55.98	20231121	1845	6.88	20240416	2.86	N	014470	500	300 억	945327	N	N	N	N
17	20240429	090318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1976	28	2	1.44	2304430	1174	0.50	1960	1980	1955	2530	1364	1948	1962.89	1.57	-326	2128	2037	1989	1898	1850	2014	1875	300	582	500	1400	1	1	60052260	1187	-4.56	0.67	12	0.00	-433.00	2941.00	4480	20231121	-55.89	1845	20240416	7.10	3170	-37.67	20240102	1845	7.10	20240416	4480	-55.89	20231121	1845	7.10	20240416	2.86	N	014470	500	300 억	945327	N	N	N	N
18	20240426	160317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1948	-20	5	-1.02	466961161	236187	130.33	2025	2080	1941	2555	1378	1968	1977.09	1.70	-73482	2072	2019	1972	1919	1872	2046	1946	300	587	500	1410	1	1	60052260	1170	-4.50	0.66	12	0.39	-433.00	2941.00	4480	20231121	-56.52	1845	20240416	5.58	3170	-38.55	20240102	1845	5.58	20240416	4480	-56.52	20231121	1845	5.58	20240416	2.85	N	014470	500	300 억	1019709	N	N	N	N
19	20240426	150318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1948	-20	5	-1.02	434156850	219329	121.03	2025	2080	1941	2555	1378	1968	1979.49	1.70	-67979	2072	2019	1972	1919	1872	2046	1946	300	587	500	1410	1	1	60052260	1170	-4.50	0.66	12	0.37	-433.00	2941.00	4480	20231121	-56.52	1845	20240416	5.58	3170	-38.55	20240102	1845	5.58	20240416	4480	-56.52	20231121	1845	5.58	20240416	2.85	N	014470	500	300 억	1019709	N	N	N	N
20	20240426	140316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1948	-20	5	-1.02	397000372	200251	110.50	2025	2080	1941	2555	1378	1968	1982.53	1.70	-59719	2072	2019	1972	1919	1872	2046	1946	300	587	500	1410	1	1	60052260	1170	-4.50	0.66	12	0.33	-433.00	2941.00	4480	20231121	-56.52	1845	20240416	5.58	3170	-38.55	20240102	1845	5.58	20240416	4480	-56.52	20231121	1845	5.58	20240416	2.85	N	014470	500	300 억	1019709	N	N	N	N
21	20240426	130316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1958	-10	5	-0.51	387731824	195495	107.88	2025	2080	1941	2555	1378	1968	1983.35	1.70	-60240	2072	2019	1972	1919	1872	2046	1946	300	587	500	1410	1	1	60052260	1176	-4.52	0.67	12	0.33	-433.00	2941.00	4480	20231121	-56.29	1845	20240416	6.12	3170	-38.23	20240102	1845	6.12	20240416	4480	-56.29	20231121	1845	6.12	20240416	2.85	N	014470	500	300 억	1019709	N	N	N	N
22	20240426	120316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1952	-16	5	-0.81	344717380	173431	95.70	2025	2080	1941	2555	1378	1968	1987.65	1.70	-62365	2072	2019	1972	1919	1872	2046	1946	300	587	500	1410	1	1	60052260	1172	-4.51	0.66	12	0.29	-433.00	2941.00	4480	20231121	-56.43	1845	20240416	5.80	3170	-38.42	20240102	1845	5.80	20240416	4480	-56.43	20231121	1845	5.80	20240416	2.85	N	014470	500	300 억	1019709	N	N	N	N
23	20240426	110316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1944	-24	5	-1.22	312012292	156729	86.49	2025	2080	1941	2555	1378	1968	1990.80	1.70	-55708	2072	2019	1972	1919	1872	2046	1946	300	587	500	1410	1	1	60052260	1167	-4.49	0.66	12	0.26	-433.00	2941.00	4480	20231121	-56.61	1845	20240416	5.37	3170	-38.68	20240102	1845	5.37	20240416	4480	-56.61	20231121	1845	5.37	20240416	2.85	N	014470	500	300 억	1019709	N	N	N	N
24	20240426	100316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1963	-5	5	-0.25	224964278	112055	61.83	2025	2080	1954	2555	1378	1968	2007.69	1.70	-22712	2072	2019	1972	1919	1872	2046	1946	300	587	500	1410	1	1	60052260	1179	-4.53	0.67	12	0.19	-433.00	2941.00	4480	20231121	-56.18	1845	20240416	6.40	3170	-38.08	20240102	1845	6.40	20240416	4480	-56.18	20231121	1845	6.40	20240416	2.85	N	014470	500	300 억	1019709	N	N	N	N
25	20240426	090318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	57	2	2.90	112813333	55290	30.51	2025	2080	1980	2555	1378	1968	2040.62	1.70	-10242	2072	2019	1972	1919	1872	2046	1946	300	587	500	1410	5	1	60052260	1216	-4.68	0.69	12	0.09	-433.00	2941.00	4480	20231121	-54.80	1845	20240416	9.76	3170	-36.12	20240102	1845	9.76	20240416	4480	-54.80	20231121	1845	9.76	20240416	2.85	N	014470	500	300 억	1019709	N	N	N	N
26	20240425	160315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1968	21	2	1.08	350978539	179583	219.64	1947	2025	1925	2530	1363	1947	1954.37	1.82	-71901	1981	1964	1940	1923	1899	1972	1931	300	583	500	1400	1	1	60052260	1182	-4.55	0.67	12	0.30	-433.00	2941.00	4480	20231121	-56.07	1845	20240416	6.67	3170	-37.92	20240102	1845	6.67	20240416	4480	-56.07	20231121	1845	6.67	20240416	2.88	N	014470	500	300 억	1091846	N	N	N	N
27	20240425	150318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1957	10	2	0.51	304918114	156243	191.09	1947	2025	1925	2530	1363	1947	1951.56	1.82	-62853	1981	1964	1940	1923	1899	1972	1931	300	583	500	1400	1	1	60052260	1175	-4.52	0.67	12	0.26	-433.00	2941.00	4480	20231121	-56.32	1845	20240416	6.07	3170	-38.26	20240102	1845	6.07	20240416	4480	-56.32	20231121	1845	6.07	20240416	2.88	N	014470	500	300 억	1091846	N	N	N	N
28	20240425	140316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	-2	5	-0.10	170416696	88104	107.76	1947	1950	1925	2530	1363	1947	1934.27	1.82	-28368	1981	1964	1940	1923	1899	1972	1931	300	583	500	1400	1	1	60052260	1168	-4.49	0.66	12	0.15	-433.00	2941.00	4480	20231121	-56.58	1845	20240416	5.42	3170	-38.64	20240102	1845	5.42	20240416	4480	-56.58	20231121	1845	5.42	20240416	2.88	N	014470	500	300 억	1091846	N	N	N	N
29	20240425	130317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-19	5	-0.98	159422280	82441	100.83	1947	1950	1925	2530	1363	1947	1933.77	1.82	-27211	1981	1964	1940	1923	1899	1972	1931	300	583	500	1400	1	1	60052260	1158	-4.45	0.66	12	0.14	-433.00	2941.00	4480	20231121	-56.96	1845	20240416	4.50	3170	-39.18	20240102	1845	4.50	20240416	4480	-56.96	20231121	1845	4.50	20240416	2.88	N	014470	500	300 억	1091846	N	N	N	N
30	20240425	120315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1937	-10	5	-0.51	105033602	54261	66.36	1947	1950	1925	2530	1363	1947	1935.71	1.82	-23225	1981	1964	1940	1923	1899	1972	1931	300	583	500	1400	1	1	60052260	1163	-4.47	0.66	12	0.09	-433.00	2941.00	4480	20231121	-56.76	1845	20240416	4.99	3170	-38.90	20240102	1845	4.99	20240416	4480	-56.76	20231121	1845	4.99	20240416	2.88	N	014470	500	300 억	1091846	N	N	N	N
31	20240425	110315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1935	-12	5	-0.62	81210661	41938	51.29	1947	1950	1925	2530	1363	1947	1936.45	1.82	-23233	1981	1964	1940	1923	1899	1972	1931	300	583	500	1400	1	1	60052260	1162	-4.47	0.66	12	0.07	-433.00	2941.00	4480	20231121	-56.81	1845	20240416	4.88	3170	-38.96	20240102	1845	4.88	20240416	4480	-56.81	20231121	1845	4.88	20240416	2.88	N	014470	500	300 억	1091846	N	N	N	N
32	20240425	100316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1943	-4	5	-0.21	35428692	18246	22.32	1947	1950	1925	2530	1363	1947	1941.72	1.82	-11982	1981	1964	1940	1923	1899	1972	1931	300	583	500	1400	1	1	60052260	1167	-4.49	0.66	12	0.03	-433.00	2941.00	4480	20231121	-56.63	1845	20240416	5.31	3170	-38.71	20240102	1845	5.31	20240416	4480	-56.63	20231121	1845	5.31	20240416	2.88	N	014470	500	300 억	1091846	N	N	N	N
33	20240425	090316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1942	-5	5	-0.26	11836943	6080	7.44	1947	1950	1940	2530	1363	1947	1946.87	1.82	-4915	1981	1964	1940	1923	1899	1972	1931	300	583	500	1400	1	1	60052260	1166	-4.48	0.66	12	0.01	-433.00	2941.00	4480	20231121	-56.65	1845	20240416	5.26	3170	-38.74	20240102	1845	5.26	20240416	4480	-56.65	20231121	1845	5.26	20240416	2.88	N	014470	500	300 억	1091846	N	N	N	N
34	20240424	160314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1947	31	2	1.62	158049376	81760	122.26	1921	1957	1916	2490	1342	1916	1933.09	1.79	16298	1974	1944	1927	1897	1880	1936	1889	300	574	500	1370	1	1	60052260	1169	-4.50	0.66	12	0.14	-433.00	2941.00	4480	20231121	-56.54	1845	20240416	5.53	3170	-38.58	20240102	1845	5.53	20240416	4480	-56.54	20231121	1845	5.53	20240416	2.90	N	014470	500	300 억	1073950	N	N	N	N
35	20240424	150314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1938	22	2	1.15	149858433	77547	115.96	1921	1957	1916	2490	1342	1916	1932.49	1.79	15743	1974	1944	1927	1897	1880	1936	1889	300	574	500	1370	1	1	60052260	1164	-4.48	0.66	12	0.13	-433.00	2941.00	4480	20231121	-56.74	1845	20240416	5.04	3170	-38.86	20240102	1845	5.04	20240416	4480	-56.74	20231121	1845	5.04	20240416	2.90	N	014470	500	300 억	1073950	N	N	N	N
36	20240424	140313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	29	2	1.51	134488651	69624	104.11	1921	1957	1916	2490	1342	1916	1931.64	1.79	13146	1974	1944	1927	1897	1880	1936	1889	300	574	500	1370	1	1	60052260	1168	-4.49	0.66	12	0.12	-433.00	2941.00	4480	20231121	-56.58	1845	20240416	5.42	3170	-38.64	20240102	1845	5.42	20240416	4480	-56.58	20231121	1845	5.42	20240416	2.90	N	014470	500	300 억	1073950	N	N	N	N
37	20240424	130319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1940	24	2	1.25	115733018	59950	89.64	1921	1957	1916	2490	1342	1916	1930.49	1.79	9789	1974	1944	1927	1897	1880	1936	1889	300	574	500	1370	1	1	60052260	1165	-4.48	0.66	12	0.10	-433.00	2941.00	4480	20231121	-56.70	1845	20240416	5.15	3170	-38.80	20240102	1845	5.15	20240416	4480	-56.70	20231121	1845	5.15	20240416	2.90	N	014470	500	300 억	1073950	N	N	N	N
38	20240424	120315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1925	9	2	0.47	76030982	39436	58.97	1921	1957	1916	2490	1342	1916	1927.96	1.79	-2978	1974	1944	1927	1897	1880	1936	1889	300	574	500	1370	1	1	60052260	1156	-4.45	0.65	12	0.07	-433.00	2941.00	4480	20231121	-57.03	1845	20240416	4.34	3170	-39.27	20240102	1845	4.34	20240416	4480	-57.03	20231121	1845	4.34	20240416	2.90	N	014470	500	300 억	1073950	N	N	N	N
39	20240424	110314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1929	13	2	0.68	41176139	21306	31.86	1921	1957	1918	2490	1342	1916	1932.61	1.79	102	1974	1944	1927	1897	1880	1936	1889	300	574	500	1370	1	1	60052260	1158	-4.45	0.66	12	0.04	-433.00	2941.00	4480	20231121	-56.94	1845	20240416	4.55	3170	-39.15	20240102	1845	4.55	20240416	4480	-56.94	20231121	1845	4.55	20240416	2.90	N	014470	500	300 억	1073950	N	N	N	N
40	20240424	100314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1937	21	2	1.10	16142849	8316	12.43	1921	1957	1920	2490	1342	1916	1941.18	1.79	-2810	1974	1944	1927	1897	1880	1936	1889	300	574	500	1370	1	1	60052260	1163	-4.47	0.66	12	0.01	-433.00	2941.00	4480	20231121	-56.76	1845	20240416	4.99	3170	-38.90	20240102	1845	4.99	20240416	4480	-56.76	20231121	1845	4.99	20240416	2.90	N	014470	500	300 억	1073950	N	N	N	N
41	20240424	090314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	11	2	0.57	577363	300	0.45	1921	1937	1921	2490	1342	1916	1924.54	1.79	60	1974	1944	1927	1897	1880	1936	1889	300	574	500	1370	1	1	60052260	1157	-4.45	0.66	12	0.00	-433.00	2941.00	4480	20231121	-56.99	1845	20240416	4.44	3170	-39.21	20240102	1845	4.44	20240416	4480	-56.99	20231121	1845	4.44	20240416	2.90	N	014470	500	300 억	1073950	N	N	N	N
42	20240423	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1916	-7	5	-0.36	128800878	66783	29.76	1923	1957	1910	2495	1347	1923	1928.66	1.79	-2636	1998	1960	1935	1897	1872	1979	1916	300	572	500	1380	1	1	60052260	1151	-4.42	0.65	12	0.11	-433.00	2941.00	4480	20231121	-57.23	1845	20240416	3.85	3170	-39.56	20240102	1845	3.85	20240416	4480	-57.23	20231121	1845	3.85	20240416	2.89	N	014470	500	300 억	1076586	N	N	N	N
43	20240423	150313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1916	-7	5	-0.36	122336820	63410	28.26	1923	1957	1910	2495	1347	1923	1929.30	1.79	-995	1998	1960	1935	1897	1872	1979	1916	300	572	500	1380	1	1	60052260	1151	-4.42	0.65	12	0.11	-433.00	2941.00	4480	20231121	-57.23	1845	20240416	3.85	3170	-39.56	20240102	1845	3.85	20240416	4480	-57.23	20231121	1845	3.85	20240416	2.89	N	014470	500	300 억	1076586	N	N	N	N
44	20240423	140314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1922	-1	5	-0.05	114055694	59091	26.34	1923	1957	1910	2495	1347	1923	1930.17	1.79	-524	1998	1960	1935	1897	1872	1979	1916	300	572	500	1380	1	1	60052260	1154	-4.44	0.65	12	0.10	-433.00	2941.00	4480	20231121	-57.10	1845	20240416	4.17	3170	-39.37	20240102	1845	4.17	20240416	4480	-57.10	20231121	1845	4.17	20240416	2.89	N	014470	500	300 억	1076586	N	N	N	N
45	20240423	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1917	-6	5	-0.31	107698213	55779	24.86	1923	1957	1910	2495	1347	1923	1930.80	1.79	160	1998	1960	1935	1897	1872	1979	1916	300	572	500	1380	1	1	60052260	1151	-4.43	0.65	12	0.09	-433.00	2941.00	4480	20231121	-57.21	1845	20240416	3.90	3170	-39.53	20240102	1845	3.90	20240416	4480	-57.21	20231121	1845	3.90	20240416	2.89	N	014470	500	300 억	1076586	N	N	N	N
46	20240423	120313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1934	11	2	0.57	84928579	43912	19.57	1923	1957	1910	2495	1347	1923	1934.06	1.79	-1875	1998	1960	1935	1897	1872	1979	1916	300	572	500	1380	1	1	60052260	1161	-4.47	0.66	12	0.07	-433.00	2941.00	4480	20231121	-56.83	1845	20240416	4.82	3170	-38.99	20240102	1845	4.82	20240416	4480	-56.83	20231121	1845	4.82	20240416	2.89	N	014470	500	300 억	1076586	N	N	N	N
47	20240423	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1938	15	2	0.78	81639730	42209	18.81	1923	1957	1910	2495	1347	1923	1934.18	1.79	-1837	1998	1960	1935	1897	1872	1979	1916	300	572	500	1380	1	1	60052260	1164	-4.48	0.66	12	0.07	-433.00	2941.00	4480	20231121	-56.74	1845	20240416	5.04	3170	-38.86	20240102	1845	5.04	20240416	4480	-56.74	20231121	1845	5.04	20240416	2.89	N	014470	500	300 억	1076586	N	N	N	N
48	20240423	100313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1949	26	2	1.35	52749056	27244	12.14	1923	1957	1910	2495	1347	1923	1936.17	1.79	150	1998	1960	1935	1897	1872	1979	1916	300	572	500	1380	1	1	60052260	1170	-4.50	0.66	12	0.05	-433.00	2941.00	4480	20231121	-56.50	1845	20240416	5.64	3170	-38.52	20240102	1845	5.64	20240416	4480	-56.50	20231121	1845	5.64	20240416	2.89	N	014470	500	300 억	1076586	N	N	N	N
49	20240423	090313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1944	21	2	1.09	4747522	2446	1.09	1923	1950	1923	2495	1347	1923	1940.93	1.79	-1951	1998	1960	1935	1897	1872	1979	1916	300	572	500	1380	1	1	60052260	1167	-4.49	0.66	12	0.00	-433.00	2941.00	4480	20231121	-56.61	1845	20240416	5.37	3170	-38.68	20240102	1845	5.37	20240416	4480	-56.61	20231121	1845	5.37	20240416	2.89	N	014470	500	300 억	1076586	N	N	N	N
50	20240422	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1923	2	2	0.10	431276353	223045	130.25	1921	1973	1910	2495	1345	1921	1933.59	1.72	48321	2042	1981	1944	1883	1846	1963	1865	300	574	500	1380	1	1	60052260	1155	-4.44	0.65	12	0.37	-433.00	2941.00	4480	20231121	-57.08	1845	20240416	4.23	3170	-39.34	20240102	1845	4.23	20240416	4480	-57.08	20231121	1845	4.23	20240416	2.85	N	014470	500	300 억	1030491	N	N	N	N
51	20240422	150311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1934	13	2	0.68	424278934	219412	128.13	1921	1973	1910	2495	1345	1921	1933.71	1.72	47791	2042	1981	1944	1883	1846	1963	1865	300	574	500	1380	1	1	60052260	1161	-4.47	0.66	12	0.37	-433.00	2941.00	4480	20231121	-56.83	1845	20240416	4.82	3170	-38.99	20240102	1845	4.82	20240416	4480	-56.83	20231121	1845	4.82	20240416	2.85	N	014470	500	300 억	1030491	N	N	N	N
52	20240422	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	7	2	0.36	405347381	209568	122.38	1921	1973	1910	2495	1345	1921	1934.20	1.72	45546	2042	1981	1944	1883	1846	1963	1865	300	574	500	1380	1	1	60052260	1158	-4.45	0.66	12	0.35	-433.00	2941.00	4480	20231121	-56.96	1845	20240416	4.50	3170	-39.18	20240102	1845	4.50	20240416	4480	-56.96	20231121	1845	4.50	20240416	2.85	N	014470	500	300 억	1030491	N	N	N	N
53	20240422	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	7	2	0.36	376106338	194352	113.50	1921	1973	1910	2495	1345	1921	1935.18	1.72	43699	2042	1981	1944	1883	1846	1963	1865	300	574	500	1380	1	1	60052260	1158	-4.45	0.66	12	0.32	-433.00	2941.00	4480	20231121	-56.96	1845	20240416	4.50	3170	-39.18	20240102	1845	4.50	20240416	4480	-56.96	20231121	1845	4.50	20240416	2.85	N	014470	500	300 억	1030491	N	N	N	N
54	20240422	120311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	7	2	0.36	185034242	94952	55.45	1921	1973	1915	2495	1345	1921	1948.71	1.72	857	2042	1981	1944	1883	1846	1963	1865	300	574	500	1380	1	1	60052260	1158	-4.45	0.66	12	0.16	-433.00	2941.00	4480	20231121	-56.96	1845	20240416	4.50	3170	-39.18	20240102	1845	4.50	20240416	4480	-56.96	20231121	1845	4.50	20240416	2.85	N	014470	500	300 억	1030491	N	N	N	N
55	20240422	110311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1953	32	2	1.67	105515659	53969	31.52	1921	1973	1921	2495	1345	1921	1955.12	1.72	8052	2042	1981	1944	1883	1846	1963	1865	300	574	500	1380	1	1	60052260	1173	-4.51	0.66	12	0.09	-433.00	2941.00	4480	20231121	-56.41	1845	20240416	5.85	3170	-38.39	20240102	1845	5.85	20240416	4480	-56.41	20231121	1845	5.85	20240416	2.85	N	014470	500	300 억	1030491	N	N	N	N
56	20240422	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	30	2	1.56	54281542	27823	16.25	1921	1966	1921	2495	1345	1921	1950.96	1.72	11880	2042	1981	1944	1883	1846	1963	1865	300	574	500	1380	1	1	60052260	1172	-4.51	0.66	12	0.05	-433.00	2941.00	4480	20231121	-56.45	1845	20240416	5.75	3170	-38.45	20240102	1845	5.75	20240416	4480	-56.45	20231121	1845	5.75	20240416	2.85	N	014470	500	300 억	1030491	N	N	N	N
57	20240422	090311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1935	14	2	0.73	9192031	4772	2.79	1921	1935	1921	2495	1345	1921	1926.24	1.72	4076	2042	1981	1944	1883	1846	1963	1865	300	574	500	1380	1	1	60052260	1162	-4.47	0.66	12	0.01	-433.00	2941.00	4480	20231121	-56.81	1845	20240416	4.88	3170	-38.96	20240102	1845	4.88	20240416	4480	-56.81	20231121	1845	4.88	20240416	2.85	N	014470	500	300 억	1030491	N	N	N	N
58	20240419	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1921	-79	5	-3.95	325552017	167619	39.98	1981	2005	1907	2600	1400	2000	1942.24	1.73	-11874	2116	2057	1981	1922	1846	2087	1952	300	600	500	1440	1	1	60052260	1154	-4.44	0.65	12	0.28	-433.00	2941.00	4480	20231121	-57.12	1845	20240416	4.12	3170	-39.40	20240102	1845	4.12	20240416	4480	-57.12	20231121	1845	4.12	20240416	2.87	N	014470	500	300 억	1041367	N	N	N	N
59	20240419	150302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-72	5	-3.60	309177023	159109	37.95	1981	2005	1907	2600	1400	2000	1943.18	1.73	-9667	2116	2057	1981	1922	1846	2087	1952	300	600	500	1440	1	1	60052260	1158	-4.45	0.66	12	0.26	-433.00	2941.00	4480	20231121	-56.96	1845	20240416	4.50	3170	-39.18	20240102	1845	4.50	20240416	4480	-56.96	20231121	1845	4.50	20240416	2.87	N	014470	500	300 억	1041367	N	N	N	N
60	20240419	140259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	-80	5	-4.00	272861936	140270	33.45	1981	2005	1907	2600	1400	2000	1945.26	1.73	-10147	2116	2057	1981	1922	1846	2087	1952	300	600	500	1440	1	1	60052260	1153	-4.43	0.65	12	0.23	-433.00	2941.00	4480	20231121	-57.14	1845	20240416	4.07	3170	-39.43	20240102	1845	4.07	20240416	4480	-57.14	20231121	1845	4.07	20240416	2.87	N	014470	500	300 억	1041367	N	N	N	N
61	20240419	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	-70	5	-3.50	233454447	119811	28.58	1981	2005	1907	2600	1400	2000	1948.52	1.73	-10044	2116	2057	1981	1922	1846	2087	1952	300	600	500	1440	1	1	60052260	1159	-4.46	0.66	12	0.20	-433.00	2941.00	4480	20231121	-56.92	1845	20240416	4.61	3170	-39.12	20240102	1845	4.61	20240416	4480	-56.92	20231121	1845	4.61	20240416	2.87	N	014470	500	300 억	1041367	N	N	N	N
62	20240419	120300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1925	-75	5	-3.75	212682526	109035	26.01	1981	2005	1907	2600	1400	2000	1950.59	1.73	-11062	2116	2057	1981	1922	1846	2087	1952	300	600	500	1440	1	1	60052260	1156	-4.45	0.65	12	0.18	-433.00	2941.00	4480	20231121	-57.03	1845	20240416	4.34	3170	-39.27	20240102	1845	4.34	20240416	4480	-57.03	20231121	1845	4.34	20240416	2.87	N	014470	500	300 억	1041367	N	N	N	N
63	20240419	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1942	-58	5	-2.90	163686546	83476	19.91	1981	2005	1910	2600	1400	2000	1960.88	1.73	-14719	2116	2057	1981	1922	1846	2087	1952	300	600	500	1440	1	1	60052260	1166	-4.48	0.66	12	0.14	-433.00	2941.00	4480	20231121	-56.65	1845	20240416	5.26	3170	-38.74	20240102	1845	5.26	20240416	4480	-56.65	20231121	1845	5.26	20240416	2.87	N	014470	500	300 억	1041367	N	N	N	N
64	20240419	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1975	-25	5	-1.25	74013232	37394	8.92	1981	2005	1963	2600	1400	2000	1979.28	1.73	-732	2116	2057	1981	1922	1846	2087	1952	300	600	500	1440	1	1	60052260	1186	-4.56	0.67	12	0.06	-433.00	2941.00	4480	20231121	-55.92	1845	20240416	7.05	3170	-37.70	20240102	1845	7.05	20240416	4480	-55.92	20231121	1845	7.05	20240416	2.87	N	014470	500	300 억	1041367	N	N	N	N
65	20240419	090258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	5	2	0.25	16685216	8355	1.99	1981	2005	1981	2600	1400	2000	1997.03	1.73	-3656	2116	2057	1981	1922	1846	2087	1952	300	600	500	1440	5	1	60052260	1204	-4.63	0.68	12	0.01	-433.00	2941.00	4480	20231121	-55.25	1845	20240416	8.67	3170	-36.75	20240102	1845	8.67	20240416	4480	-55.25	20231121	1845	8.67	20240416	2.87	N	014470	500	300 억	1041367	N	N	N	N
66	20240418	160259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	99	2	5.21	831164420	418062	336.41	1905	2040	1905	2470	1331	1901	1988.14	1.82	-45718	1939	1920	1895	1876	1851	1929	1885	300	569	500	1360	5	1	60052260	1201	-4.62	0.68	12	0.70	-433.00	2941.00	4480	20231121	-55.36	1845	20240416	8.40	3170	-36.91	20240102	1845	8.40	20240416	4480	-55.36	20231121	1845	8.40	20240416	2.87	N	014470	500	300 억	1091323	N	N	N	N
67	20240418	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	104	2	5.47	813982635	409475	329.50	1905	2040	1905	2470	1331	1901	1987.87	1.82	-43232	1939	1920	1895	1876	1851	1929	1885	300	569	500	1360	5	1	60052260	1204	-4.63	0.68	12	0.68	-433.00	2941.00	4480	20231121	-55.25	1845	20240416	8.67	3170	-36.75	20240102	1845	8.67	20240416	4480	-55.25	20231121	1845	8.67	20240416	2.87	N	014470	500	300 억	1091323	N	N	N	N
68	20240418	140300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	99	2	5.21	747971196	376557	303.01	1905	2040	1905	2470	1331	1901	1986.34	1.82	-26596	1939	1920	1895	1876	1851	1929	1885	300	569	500	1360	5	1	60052260	1201	-4.62	0.68	12	0.63	-433.00	2941.00	4480	20231121	-55.36	1845	20240416	8.40	3170	-36.91	20240102	1845	8.40	20240416	4480	-55.36	20231121	1845	8.40	20240416	2.87	N	014470	500	300 억	1091323	N	N	N	N
69	20240418	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	104	2	5.47	625618696	315889	254.19	1905	2040	1905	2470	1331	1901	1980.50	1.82	-32071	1939	1920	1895	1876	1851	1929	1885	300	569	500	1360	5	1	60052260	1204	-4.63	0.68	12	0.53	-433.00	2941.00	4480	20231121	-55.25	1845	20240416	8.67	3170	-36.75	20240102	1845	8.67	20240416	4480	-55.25	20231121	1845	8.67	20240416	2.87	N	014470	500	300 억	1091323	N	N	N	N
70	20240418	120259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	99	2	5.21	559826488	283040	227.76	1905	2040	1905	2470	1331	1901	1977.91	1.82	-37258	1939	1920	1895	1876	1851	1929	1885	300	569	500	1360	5	1	60052260	1201	-4.62	0.68	12	0.47	-433.00	2941.00	4480	20231121	-55.36	1845	20240416	8.40	3170	-36.91	20240102	1845	8.40	20240416	4480	-55.36	20231121	1845	8.40	20240416	2.87	N	014470	500	300 억	1091323	N	N	N	N
71	20240418	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1937	36	2	1.89	126115757	64703	52.07	1905	1962	1905	2470	1331	1901	1949.15	1.82	-12085	1939	1920	1895	1876	1851	1929	1885	300	569	500	1360	1	1	60052260	1163	-4.47	0.66	12	0.11	-433.00	2941.00	4480	20231121	-56.76	1845	20240416	4.99	3170	-38.90	20240102	1845	4.99	20240416	4480	-56.76	20231121	1845	4.99	20240416	2.87	N	014470	500	300 억	1091323	N	N	N	N
72	20240418	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1949	48	2	2.52	102003019	52323	42.10	1905	1962	1905	2470	1331	1901	1949.49	1.82	-10314	1939	1920	1895	1876	1851	1929	1885	300	569	500	1360	1	1	60052260	1170	-4.50	0.66	12	0.09	-433.00	2941.00	4480	20231121	-56.50	1845	20240416	5.64	3170	-38.52	20240102	1845	5.64	20240416	4480	-56.50	20231121	1845	5.64	20240416	2.87	N	014470	500	300 억	1091323	N	N	N	N
73	20240418	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	19	2	1.00	4595326	2395	1.93	1905	1924	1905	2470	1331	1901	1918.72	1.82	653	1939	1920	1895	1876	1851	1929	1885	300	569	500	1360	1	1	60052260	1153	-4.43	0.65	12	0.00	-433.00	2941.00	4480	20231121	-57.14	1845	20240416	4.07	3170	-39.43	20240102	1845	4.07	20240416	4480	-57.14	20231121	1845	4.07	20240416	2.87	N	014470	500	300 억	1091323	N	N	N	N
74	20240417	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1901	23	2	1.22	233260350	123140	49.08	1870	1914	1870	2440	1315	1878	1894.26	1.80	11747	1960	1919	1882	1841	1804	1900	1822	300	562	500	1350	1	1	60052260	1142	-4.39	0.65	12	0.21	-433.00	2941.00	4480	20231121	-57.57	1845	20240416	3.04	3170	-40.03	20240102	1845	3.04	20240416	4480	-57.57	20231121	1845	3.04	20240416	2.88	N	014470	500	300 억	1079474	N	N	N	N
75	20240417	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1903	25	2	1.33	221318689	116860	46.57	1870	1914	1870	2440	1315	1878	1893.88	1.80	12008	1960	1919	1882	1841	1804	1900	1822	300	562	500	1350	1	1	60052260	1143	-4.39	0.65	12	0.19	-433.00	2941.00	4480	20231121	-57.52	1845	20240416	3.14	3170	-39.97	20240102	1845	3.14	20240416	4480	-57.52	20231121	1845	3.14	20240416	2.88	N	014470	500	300 억	1079474	N	N	N	N
76	20240417	140259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1905	27	2	1.44	192582655	101786	40.57	1870	1914	1870	2440	1315	1878	1892.03	1.80	13252	1960	1919	1882	1841	1804	1900	1822	300	562	500	1350	1	1	60052260	1144	-4.40	0.65	12	0.17	-433.00	2941.00	4480	20231121	-57.48	1845	20240416	3.25	3170	-39.91	20240102	1845	3.25	20240416	4480	-57.48	20231121	1845	3.25	20240416	2.88	N	014470	500	300 억	1079474	N	N	N	N
77	20240417	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	22	2	1.17	167196220	88442	35.25	1870	1914	1870	2440	1315	1878	1890.46	1.80	14469	1960	1919	1882	1841	1804	1900	1822	300	562	500	1350	1	1	60052260	1141	-4.39	0.65	12	0.15	-433.00	2941.00	4480	20231121	-57.59	1845	20240416	2.98	3170	-40.06	20240102	1845	2.98	20240416	4480	-57.59	20231121	1845	2.98	20240416	2.88	N	014470	500	300 억	1079474	N	N	N	N
78	20240417	120259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1890	12	2	0.64	145661757	77065	30.71	1870	1914	1870	2440	1315	1878	1890.12	1.80	17894	1960	1919	1882	1841	1804	1900	1822	300	562	500	1350	1	1	60052260	1135	-4.36	0.64	12	0.13	-433.00	2941.00	4480	20231121	-57.81	1845	20240416	2.44	3170	-40.38	20240102	1845	2.44	20240416	4480	-57.81	20231121	1845	2.44	20240416	2.88	N	014470	500	300 억	1079474	N	N	N	N
79	20240417	110301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1886	8	2	0.43	107348697	56761	22.62	1870	1914	1870	2440	1315	1878	1891.24	1.80	18154	1960	1919	1882	1841	1804	1900	1822	300	562	500	1350	1	1	60052260	1133	-4.36	0.64	12	0.09	-433.00	2941.00	4480	20231121	-57.90	1845	20240416	2.22	3170	-40.50	20240102	1845	2.22	20240416	4480	-57.90	20231121	1845	2.22	20240416	2.88	N	014470	500	300 억	1079474	N	N	N	N
80	20240417	100258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1912	34	2	1.81	69508180	36743	14.64	1870	1914	1870	2440	1315	1878	1891.74	1.80	20789	1960	1919	1882	1841	1804	1900	1822	300	562	500	1350	1	1	60052260	1148	-4.42	0.65	12	0.06	-433.00	2941.00	4480	20231121	-57.32	1845	20240416	3.63	3170	-39.68	20240102	1845	3.63	20240416	4480	-57.32	20231121	1845	3.63	20240416	2.88	N	014470	500	300 억	1079474	N	N	N	N
81	20240417	090259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	2	2	0.11	15146420	8090	3.22	1870	1890	1870	2440	1315	1878	1872.24	1.80	4071	1960	1919	1882	1841	1804	1900	1822	300	562	500	1350	1	1	60052260	1129	-4.34	0.64	12	0.01	-433.00	2941.00	4480	20231121	-58.04	1845	20240416	1.90	3170	-40.69	20240102	1845	1.90	20240416	4480	-58.04	20231121	1845	1.90	20240416	2.88	N	014470	500	300 억	1079474	N	N	N	N
82	20240416	160301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1878	-25	5	-1.31	464170623	249073	127.07	1923	1923	1845	2470	1333	1903	1863.58	1.87	-43986	1921	1911	1893	1883	1865	1917	1889	300	567	500	1370	1	1	60052260	1128	-4.34	0.64	12	0.41	-433.00	2941.00	4480	20231121	-58.08	1845	20240416	1.79	3170	-40.76	20240102	1845	1.79	20240416	4480	-58.08	20231121	1845	1.79	20240416	2.91	N	014470	500	300 억	1123440	N	N	N	N
83	20240416	150259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1885	-18	5	-0.95	435269557	233707	119.23	1923	1923	1845	2470	1333	1903	1862.46	1.87	-42244	1921	1911	1893	1883	1865	1917	1889	300	567	500	1370	1	1	60052260	1132	-4.35	0.64	12	0.39	-433.00	2941.00	4480	20231121	-57.92	1845	20240416	2.17	3170	-40.54	20240102	1845	2.17	20240416	4480	-57.92	20231121	1845	2.17	20240416	2.91	N	014470	500	300 억	1123440	N	N	N	N
84	20240416	140258	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1857	-46	5	-2.42	313430259	168100	85.76	1923	1923	1846	2470	1333	1903	1864.55	1.87	-44585	1921	1911	1893	1883	1865	1917	1889	300	567	500	1370	1	1	60052260	1115	-4.29	0.63	12	0.28	-433.00	2941.00	4480	20231121	-58.55	1846	20240416	0.60	3170	-41.42	20240102	1846	0.60	20240416	4480	-58.55	20231121	1846	0.60	20240416	2.91	N	014470	500	300 억	1123440	N	N	N	N
85	20240416	130259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1850	-53	5	-2.79	277522258	148684	75.85	1923	1923	1846	2470	1333	1903	1866.52	1.87	-36057	1921	1911	1893	1883	1865	1917	1889	300	567	500	1370	1	1	60052260	1111	-4.27	0.63	12	0.25	-433.00	2941.00	4480	20231121	-58.71	1846	20240416	0.22	3170	-41.64	20240102	1846	0.22	20240416	4480	-58.71	20231121	1846	0.22	20240416	2.91	N	014470	500	300 억	1123440	N	N	N	N
86	20240416	120300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1854	-49	5	-2.57	245944795	131660	67.17	1923	1923	1846	2470	1333	1903	1868.03	1.87	-39264	1921	1911	1893	1883	1865	1917	1889	300	567	500	1370	1	1	60052260	1113	-4.28	0.63	12	0.22	-433.00	2941.00	4480	20231121	-58.62	1846	20240416	0.43	3170	-41.51	20240102	1846	0.43	20240416	4480	-58.62	20231121	1846	0.43	20240416	2.91	N	014470	500	300 억	1123440	N	N	N	N
87	20240416	110300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1857	-46	5	-2.42	196499723	104932	53.53	1923	1923	1846	2470	1333	1903	1872.64	1.87	-36156	1921	1911	1893	1883	1865	1917	1889	300	567	500	1370	1	1	60052260	1115	-4.29	0.63	12	0.17	-433.00	2941.00	4480	20231121	-58.55	1846	20240416	0.60	3170	-41.42	20240102	1846	0.60	20240416	4480	-58.55	20231121	1846	0.60	20240416	2.91	N	014470	500	300 억	1123440	N	N	N	N
88	20240416	100256	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1869	-34	5	-1.79	119963539	63695	32.49	1923	1923	1864	2470	1333	1903	1883.41	1.87	-30262	1921	1911	1893	1883	1865	1917	1889	300	567	500	1370	1	1	60052260	1122	-4.32	0.64	12	0.11	-433.00	2941.00	4480	20231121	-58.28	1864	20240416	0.27	3170	-41.04	20240102	1864	0.27	20240416	4480	-58.28	20231121	1864	0.27	20240416	2.91	N	014470	500	300 억	1123440	N	N	N	N
89	20240416	090256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	-23	5	-1.21	48477446	25520	13.02	1923	1923	1880	2470	1333	1903	1899.59	1.87	-16110	1921	1911	1893	1883	1865	1917	1889	300	567	500	1370	1	1	60052260	1129	-4.34	0.64	12	0.04	-433.00	2941.00	4480	20231121	-58.04	1868	20240411	0.64	3170	-40.69	20240102	1868	0.64	20240411	4480	-58.04	20231121	1868	0.64	20240411	2.91	N	014470	500	300 억	1123440	N	N	N	N
90	20240415	160255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1903	-27	5	-1.40	367888114	194607	71.28	1891	1903	1875	2505	1351	1930	1890.41	1.78	52759	2000	1964	1938	1902	1876	1952	1890	300	575	500	1380	1	1	60052260	1143	-4.39	0.65	12	0.32	-433.00	2941.00	4480	20231121	-57.52	1868	20240411	1.87	3170	-39.97	20240102	1868	1.87	20240411	4480	-57.52	20231121	1868	1.87	20240411	2.93	N	014470	500	300 억	1067666	N	N	N	N
91	20240415	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-30	5	-1.55	328808463	174007	63.73	1891	1902	1875	2505	1351	1930	1889.62	1.78	51281	2000	1964	1938	1902	1876	1952	1890	300	575	500	1380	1	1	60052260	1141	-4.39	0.65	12	0.29	-433.00	2941.00	4480	20231121	-57.59	1868	20240411	1.71	3170	-40.06	20240102	1868	1.71	20240411	4480	-57.59	20231121	1868	1.71	20240411	2.93	N	014470	500	300 억	1067666	N	N	N	N
92	20240415	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-30	5	-1.55	289110289	153085	56.07	1891	1901	1875	2505	1351	1930	1888.55	1.78	55276	2000	1964	1938	1902	1876	1952	1890	300	575	500	1380	1	1	60052260	1141	-4.39	0.65	12	0.25	-433.00	2941.00	4480	20231121	-57.59	1868	20240411	1.71	3170	-40.06	20240102	1868	1.71	20240411	4480	-57.59	20231121	1868	1.71	20240411	2.93	N	014470	500	300 억	1067666	N	N	N	N
93	20240415	130254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1897	-33	5	-1.71	229105770	121421	44.47	1891	1901	1875	2505	1351	1930	1886.86	1.78	35815	2000	1964	1938	1902	1876	1952	1890	300	575	500	1380	1	1	60052260	1139	-4.38	0.65	12	0.20	-433.00	2941.00	4480	20231121	-57.66	1868	20240411	1.55	3170	-40.16	20240102	1868	1.55	20240411	4480	-57.66	20231121	1868	1.55	20240411	2.93	N	014470	500	300 억	1067666	N	N	N	N
94	20240415	120256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1894	-36	5	-1.87	220728269	116999	42.85	1891	1901	1875	2505	1351	1930	1886.57	1.78	34846	2000	1964	1938	1902	1876	1952	1890	300	575	500	1380	1	1	60052260	1137	-4.37	0.64	12	0.19	-433.00	2941.00	4480	20231121	-57.72	1868	20240411	1.39	3170	-40.25	20240102	1868	1.39	20240411	4480	-57.72	20231121	1868	1.39	20240411	2.93	N	014470	500	300 억	1067666	N	N	N	N
95	20240415	110257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1889	-41	5	-2.12	194007190	102857	37.67	1891	1901	1875	2505	1351	1930	1886.17	1.78	35395	2000	1964	1938	1902	1876	1952	1890	300	575	500	1380	1	1	60052260	1134	-4.36	0.64	12	0.17	-433.00	2941.00	4480	20231121	-57.83	1868	20240411	1.12	3170	-40.41	20240102	1868	1.12	20240411	4480	-57.83	20231121	1868	1.12	20240411	2.93	N	014470	500	300 억	1067666	N	N	N	N
96	20240415	100257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1898	-32	5	-1.66	155487672	82415	30.19	1891	1901	1875	2505	1351	1930	1886.62	1.78	32627	2000	1964	1938	1902	1876	1952	1890	300	575	500	1380	1	1	60052260	1140	-4.38	0.65	12	0.14	-433.00	2941.00	4480	20231121	-57.63	1868	20240411	1.61	3170	-40.13	20240102	1868	1.61	20240411	4480	-57.63	20231121	1868	1.61	20240411	2.93	N	014470	500	300 억	1067666	N	N	N	N
97	20240415	090257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1877	-53	5	-2.75	56669582	30007	10.99	1891	1895	1876	2505	1351	1930	1888.49	1.78	3338	2000	1964	1938	1902	1876	1952	1890	300	575	500	1380	1	1	60052260	1127	-4.33	0.64	12	0.05	-433.00	2941.00	4480	20231121	-58.10	1868	20240411	0.48	3170	-40.79	20240102	1868	0.48	20240411	4480	-58.10	20231121	1868	0.48	20240411	2.93	N	014470	500	300 억	1067666	N	N	N	N
98	20240412	160255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	-20	5	-1.03	526525511	271169	37.43	1970	1974	1912	2535	1365	1950	1941.69	1.87	-52883	2066	2008	1938	1880	1810	1973	1845	300	585	500	1400	1	1	60052260	1159	-4.46	0.66	12	0.45	-433.00	2941.00	4480	20231121	-56.92	1868	20240411	3.32	3170	-39.12	20240102	1868	3.32	20240411	4480	-56.92	20231121	1868	3.32	20240411	3.03	N	014470	500	300 억	1123974	N	N	N	N
99	20240412	150255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	-20	5	-1.03	503038332	258983	35.75	1970	1974	1912	2535	1365	1950	1942.36	1.87	-56690	2066	2008	1938	1880	1810	1973	1845	300	585	500	1400	1	1	60052260	1159	-4.46	0.66	12	0.43	-433.00	2941.00	4480	20231121	-56.92	1868	20240411	3.32	3170	-39.12	20240102	1868	3.32	20240411	4480	-56.92	20231121	1868	3.32	20240411	3.03	N	014470	500	300 억	1123974	N	N	N	N
100	20240412	140256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1936	-14	5	-0.72	443694885	228197	31.50	1970	1974	1912	2535	1365	1950	1944.35	1.87	-60709	2066	2008	1938	1880	1810	1973	1845	300	585	500	1400	1	1	60052260	1163	-4.47	0.66	12	0.38	-433.00	2941.00	4480	20231121	-56.79	1868	20240411	3.64	3170	-38.93	20240102	1868	3.64	20240411	4480	-56.79	20231121	1868	3.64	20240411	3.03	N	014470	500	300 억	1123974	N	N	N	N
101	20240412	130254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	0	3	0.00	327284434	168276	23.23	1970	1974	1912	2535	1365	1950	1944.93	1.87	-23515	2066	2008	1938	1880	1810	1973	1845	300	585	500	1400	1	1	60052260	1171	-4.50	0.66	12	0.28	-433.00	2941.00	4480	20231121	-56.47	1868	20240411	4.39	3170	-38.49	20240102	1868	4.39	20240411	4480	-56.47	20231121	1868	4.39	20240411	3.03	N	014470	500	300 억	1123974	N	N	N	N
102	20240412	120256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1960	10	2	0.51	247223019	127219	17.56	1970	1974	1912	2535	1365	1950	1943.29	1.87	-1561	2066	2008	1938	1880	1810	1973	1845	300	585	500	1400	1	1	60052260	1177	-4.53	0.67	12	0.21	-433.00	2941.00	4480	20231121	-56.25	1868	20240411	4.93	3170	-38.17	20240102	1868	4.93	20240411	4480	-56.25	20231121	1868	4.93	20240411	3.03	N	014470	500	300 억	1123974	N	N	N	N
103	20240412	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	20	2	1.03	227002059	116934	16.14	1970	1974	1912	2535	1365	1950	1941.28	1.87	-821	2066	2008	1938	1880	1810	1973	1845	300	585	500	1400	1	1	60052260	1183	-4.55	0.67	12	0.19	-433.00	2941.00	4480	20231121	-56.03	1868	20240411	5.46	3170	-37.85	20240102	1868	5.46	20240411	4480	-56.03	20231121	1868	5.46	20240411	3.03	N	014470	500	300 억	1123974	N	N	N	N
104	20240412	100255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1971	21	2	1.08	198130568	102244	14.11	1970	1971	1912	2535	1365	1950	1937.82	1.87	-1813	2066	2008	1938	1880	1810	1973	1845	300	585	500	1400	1	1	60052260	1184	-4.55	0.67	12	0.17	-433.00	2941.00	4480	20231121	-56.00	1868	20240411	5.51	3170	-37.82	20240102	1868	5.51	20240411	4480	-56.00	20231121	1868	5.51	20240411	3.03	N	014470	500	300 억	1123974	N	N	N	N
105	20240412	090255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	20	2	1.03	5625086	2859	0.39	1970	1970	1960	2535	1365	1950	1967.50	1.87	-893	2066	2008	1938	1880	1810	1973	1845	300	585	500	1400	1	1	60052260	1183	-4.55	0.67	12	0.00	-433.00	2941.00	4480	20231121	-56.03	1868	20240411	5.46	3170	-37.85	20240102	1868	5.46	20240411	4480	-56.03	20231121	1868	5.46	20240411	3.03	N	014470	500	300 억	1123974	N	N	N	N
106	20240411	160252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1950	-120	5	-5.80	1395882429	719565	234.20	1980	1996	1868	2690	1450	2070	1939.89	1.60	165594	2163	2116	2088	2041	2013	2107	2032	300	620	500	1490	1	1	60052260	1171	-4.50	0.66	12	1.20	-433.00	2941.00	4480	20231121	-56.47	1868	20240411	4.39	3170	-38.49	20240102	1868	4.39	20240411	4480	-56.47	20231121	1868	4.39	20240411	3.03	N	014470	500	300 억	960676	N	N	N	N
107	20240411	150257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1959	-111	5	-5.36	1353195759	697710	227.08	1980	1996	1868	2690	1450	2070	1939.48	1.60	162898	2163	2116	2088	2041	2013	2107	2032	300	620	500	1490	1	1	60052260	1176	-4.52	0.67	12	1.16	-433.00	2941.00	4480	20231121	-56.27	1868	20240411	4.87	3170	-38.20	20240102	1868	4.87	20240411	4480	-56.27	20231121	1868	4.87	20240411	3.03	N	014470	500	300 억	960676	N	N	N	N
108	20240411	140258	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1955	-115	5	-5.56	1315961659	678661	220.88	1980	1996	1868	2690	1450	2070	1939.06	1.60	162157	2163	2116	2088	2041	2013	2107	2032	300	620	500	1490	1	1	60052260	1174	-4.52	0.66	12	1.13	-433.00	2941.00	4480	20231121	-56.36	1868	20240411	4.66	3170	-38.33	20240102	1868	4.66	20240411	4480	-56.36	20231121	1868	4.66	20240411	3.03	N	014470	500	300 억	960676	N	N	N	N
109	20240411	130250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1939	-131	5	-6.33	1228395629	633615	206.22	1980	1996	1868	2690	1450	2070	1938.71	1.60	150880	2163	2116	2088	2041	2013	2107	2032	300	620	500	1490	1	1	60052260	1164	-4.48	0.66	12	1.06	-433.00	2941.00	4480	20231121	-56.72	1868	20240411	3.80	3170	-38.83	20240102	1868	3.80	20240411	4480	-56.72	20231121	1868	3.80	20240411	3.03	N	014470	500	300 억	960676	N	N	N	N
110	20240411	120254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1950	-120	5	-5.80	1173376671	605372	197.03	1980	1996	1868	2690	1450	2070	1938.27	1.60	155317	2163	2116	2088	2041	2013	2107	2032	300	620	500	1490	1	1	60052260	1171	-4.50	0.66	12	1.01	-433.00	2941.00	4480	20231121	-56.47	1868	20240411	4.39	3170	-38.49	20240102	1868	4.39	20240411	4480	-56.47	20231121	1868	4.39	20240411	3.03	N	014470	500	300 억	960676	N	N	N	N
111	20240411	110252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1979	-91	5	-4.40	982845147	507809	165.28	1980	1996	1868	2690	1450	2070	1935.46	1.60	125898	2163	2116	2088	2041	2013	2107	2032	300	620	500	1490	1	1	60052260	1188	-4.57	0.67	12	0.85	-433.00	2941.00	4480	20231121	-55.83	1868	20240411	5.94	3170	-37.57	20240102	1868	5.94	20240411	4480	-55.83	20231121	1868	5.94	20240411	3.03	N	014470	500	300 억	960676	N	N	N	N
112	20240411	100255	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1969	-101	5	-4.88	882736976	457148	148.79	1980	1996	1868	2690	1450	2070	1930.97	1.60	111587	2163	2116	2088	2041	2013	2107	2032	300	620	500	1490	1	1	60052260	1182	-4.55	0.67	12	0.76	-433.00	2941.00	4480	20231121	-56.05	1868	20240411	5.41	3170	-37.89	20240102	1868	5.41	20240411	4480	-56.05	20231121	1868	5.41	20240411	3.03	N	014470	500	300 억	960676	N	N	N	N
113	20240411	090254	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1941	-129	5	-6.23	187020740	95136	30.96	1980	1996	1921	2690	1450	2070	1965.83	1.60	15538	2163	2116	2088	2041	2013	2107	2032	300	620	500	1490	1	1	60052260	1166	-4.48	0.66	12	0.16	-433.00	2941.00	4480	20231121	-56.67	1921	20240411	1.04	3170	-38.77	20240102	1921	1.04	20240411	4480	-56.67	20231121	1921	1.04	20240411	3.03	N	014470	500	300 억	960676	N	N	N	N
114	20240409	160250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	0	3	0.00	633213780	302790	124.12	2070	2135	2060	2690	1450	2070	2091.45	1.60	-406	2170	2120	2095	2045	2020	2107	2032	300	620	500	1490	5	1	60052260	1243	-4.78	0.70	12	0.50	-433.00	2941.00	4480	20231121	-53.79	1970	20230726	5.08	3170	-34.70	20240102	2060	0.49	20240409	4480	-53.79	20231121	1970	5.08	20230726	3.03	N	014470	500	300 억	961082	N	N	N	N
115	20240409	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	10	2	0.48	535561860	255504	104.74	2070	2135	2065	2690	1450	2070	2096.15	1.60	-2700	2170	2120	2095	2045	2020	2107	2032	300	620	500	1490	5	1	60052260	1249	-4.80	0.71	12	0.43	-433.00	2941.00	4480	20231121	-53.57	1970	20230726	5.58	3170	-34.38	20240102	2065	0.73	20240409	4480	-53.57	20231121	1970	5.58	20230726	3.03	N	014470	500	300 억	961082	N	N	N	N
116	20240409	140253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	25	2	1.21	455163575	216746	88.85	2070	2135	2070	2690	1450	2070	2100.06	1.60	-2210	2170	2120	2095	2045	2020	2107	2032	300	620	500	1490	5	1	60052260	1258	-4.84	0.71	12	0.36	-433.00	2941.00	4480	20231121	-53.24	1970	20230726	6.35	3170	-33.91	20240102	2070	1.21	20240409	4480	-53.24	20231121	1970	6.35	20230726	3.03	N	014470	500	300 억	961082	N	N	N	N
117	20240409	130250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	20	2	0.97	410936265	195567	80.17	2070	2135	2070	2690	1450	2070	2101.34	1.60	476	2170	2120	2095	2045	2020	2107	2032	300	620	500	1490	5	1	60052260	1255	-4.83	0.71	12	0.33	-433.00	2941.00	4480	20231121	-53.35	1970	20230726	6.09	3170	-34.07	20240102	2070	0.97	20240409	4480	-53.35	20231121	1970	6.09	20230726	3.03	N	014470	500	300 억	961082	N	N	N	N
118	20240409	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	40	2	1.93	365482675	173762	71.23	2070	2135	2070	2690	1450	2070	2103.45	1.60	-3196	2170	2120	2095	2045	2020	2107	2032	300	620	500	1490	5	1	60052260	1267	-4.87	0.72	12	0.29	-433.00	2941.00	4480	20231121	-52.90	1970	20230726	7.11	3170	-33.44	20240102	2070	1.93	20240409	4480	-52.90	20231121	1970	7.11	20230726	3.03	N	014470	500	300 억	961082	N	N	N	N
119	20240409	110252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	30	2	1.45	323473230	153740	63.02	2070	2135	2070	2690	1450	2070	2104.14	1.60	1395	2170	2120	2095	2045	2020	2107	2032	300	620	500	1490	5	1	60052260	1261	-4.85	0.71	12	0.26	-433.00	2941.00	4480	20231121	-53.12	1970	20230726	6.60	3170	-33.75	20240102	2070	1.45	20240409	4480	-53.12	20231121	1970	6.60	20230726	3.03	N	014470	500	300 억	961082	N	N	N	N
120	20240409	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	55	2	2.66	204343685	97365	39.91	2070	2135	2070	2690	1450	2070	2098.89	1.60	39319	2170	2120	2095	2045	2020	2107	2032	300	620	500	1490	5	1	60052260	1276	-4.91	0.72	12	0.16	-433.00	2941.00	4480	20231121	-52.57	1970	20230726	7.87	3170	-32.97	20240102	2070	2.66	20240409	4480	-52.57	20231121	1970	7.87	20230726	3.03	N	014470	500	300 억	961082	N	N	N	N
121	20240409	090253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	20	2	0.97	42006355	20251	8.30	2070	2100	2070	2690	1450	2070	2074.39	1.60	7247	2170	2120	2095	2045	2020	2107	2032	300	620	500	1490	5	1	60052260	1255	-4.83	0.71	12	0.03	-433.00	2941.00	4480	20231121	-53.35	1970	20230726	6.09	3170	-34.07	20240102	2070	0.97	20240409	4480	-53.35	20231121	1970	6.09	20230726	3.03	N	014470	500	300 억	961082	N	N	N	N
122	20240408	160250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-35	5	-1.66	509368215	243607	87.77	2105	2145	2070	2735	1475	2105	2091.30	1.59	9888	2188	2146	2118	2076	2048	2132	2062	300	630	500	1510	5	1	60052260	1243	-4.78	0.70	12	0.41	-433.00	2941.00	4480	20231121	-53.79	1970	20230726	5.08	3170	-34.70	20240102	2070	0.00	20240408	4480	-53.79	20231121	1970	5.08	20230726	3.00	N	014470	500	300 억	952947	N	N	N	N
123	20240408	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-25	5	-1.19	461401495	220469	79.44	2105	2145	2070	2735	1475	2105	2092.80	1.59	4624	2188	2146	2118	2076	2048	2132	2062	300	630	500	1510	5	1	60052260	1249	-4.80	0.71	12	0.37	-433.00	2941.00	4480	20231121	-53.57	1970	20230726	5.58	3170	-34.38	20240102	2070	0.48	20240408	4480	-53.57	20231121	1970	5.58	20230726	3.00	N	014470	500	300 억	952947	N	N	N	N
124	20240408	140251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-15	5	-0.71	428451425	204607	73.72	2105	2145	2070	2735	1475	2105	2094.00	1.59	5391	2188	2146	2118	2076	2048	2132	2062	300	630	500	1510	5	1	60052260	1255	-4.83	0.71	12	0.34	-433.00	2941.00	4480	20231121	-53.35	1970	20230726	6.09	3170	-34.07	20240102	2070	0.97	20240408	4480	-53.35	20231121	1970	6.09	20230726	3.00	N	014470	500	300 억	952947	N	N	N	N
125	20240408	130251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	10	2	0.48	373507215	178414	64.28	2105	2145	2070	2735	1475	2105	2093.46	1.59	10356	2188	2146	2118	2076	2048	2132	2062	300	630	500	1510	5	1	60052260	1270	-4.88	0.72	12	0.30	-433.00	2941.00	4480	20231121	-52.79	1970	20230726	7.36	3170	-33.28	20240102	2070	2.17	20240408	4480	-52.79	20231121	1970	7.36	20230726	3.00	N	014470	500	300 억	952947	N	N	N	N
126	20240408	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-20	5	-0.95	224484070	107748	38.82	2105	2115	2070	2735	1475	2105	2083.35	1.59	9225	2188	2146	2118	2076	2048	2132	2062	300	630	500	1510	5	1	60052260	1252	-4.82	0.71	12	0.18	-433.00	2941.00	4480	20231121	-53.46	1970	20230726	5.84	3170	-34.23	20240102	2070	0.72	20240408	4480	-53.46	20231121	1970	5.84	20230726	3.00	N	014470	500	300 억	952947	N	N	N	N
127	20240408	110252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-25	5	-1.19	138842045	66490	23.96	2105	2115	2075	2735	1475	2105	2088.08	1.59	13393	2188	2146	2118	2076	2048	2132	2062	300	630	500	1510	5	1	60052260	1249	-4.80	0.71	12	0.11	-433.00	2941.00	4480	20231121	-53.57	1970	20230726	5.58	3170	-34.38	20240102	2075	0.24	20240408	4480	-53.57	20231121	1970	5.58	20230726	3.00	N	014470	500	300 억	952947	N	N	N	N
128	20240408	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-10	5	-0.48	119259675	57110	20.58	2105	2115	2075	2735	1475	2105	2088.14	1.59	12473	2188	2146	2118	2076	2048	2132	2062	300	630	500	1510	5	1	60052260	1258	-4.84	0.71	12	0.10	-433.00	2941.00	4480	20231121	-53.24	1970	20230726	6.35	3170	-33.91	20240102	2075	0.96	20240408	4480	-53.24	20231121	1970	6.35	20230726	3.00	N	014470	500	300 억	952947	N	N	N	N
129	20240408	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-10	5	-0.48	17922820	8518	3.07	2105	2115	2095	2735	1475	2105	2104.07	1.59	181	2188	2146	2118	2076	2048	2132	2062	300	630	500	1510	5	1	60052260	1258	-4.84	0.71	12	0.01	-433.00	2941.00	4480	20231121	-53.24	1970	20230726	6.35	3170	-33.91	20240102	2090	0.24	20240405	4480	-53.24	20231121	1970	6.35	20230726	3.00	N	014470	500	300 억	952947	N	N	N	N
130	20240405	160251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-40	5	-1.86	581793575	275195	210.07	2160	2160	2090	2785	1505	2145	2114.12	1.46	75354	2218	2181	2163	2126	2108	2172	2117	300	640	500	1540	5	1	60052260	1264	-4.86	0.72	12	0.46	-433.00	2941.00	4480	20231121	-53.01	1970	20230726	6.85	3170	-33.60	20240102	2090	0.72	20240405	4480	-53.01	20231121	1970	6.85	20230726	3.01	N	014470	500	300 억	876952	N	N	N	N
131	20240405	150249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-30	5	-1.40	482295300	228019	174.06	2160	2160	2090	2785	1505	2145	2115.15	1.46	52235	2218	2181	2163	2126	2108	2172	2117	300	640	500	1540	5	1	60052260	1270	-4.88	0.72	12	0.38	-433.00	2941.00	4480	20231121	-52.79	1970	20230726	7.36	3170	-33.28	20240102	2090	1.20	20240405	4480	-52.79	20231121	1970	7.36	20230726	3.01	N	014470	500	300 억	876952	N	N	N	N
132	20240405	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-40	5	-1.86	429303600	202861	154.85	2160	2160	2090	2785	1505	2145	2116.25	1.46	39253	2218	2181	2163	2126	2108	2172	2117	300	640	500	1540	5	1	60052260	1264	-4.86	0.72	12	0.34	-433.00	2941.00	4480	20231121	-53.01	1970	20230726	6.85	3170	-33.60	20240102	2090	0.72	20240405	4480	-53.01	20231121	1970	6.85	20230726	3.01	N	014470	500	300 억	876952	N	N	N	N
133	20240405	130248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-35	5	-1.63	313322735	147697	112.74	2160	2160	2090	2785	1505	2145	2121.39	1.46	13004	2218	2181	2163	2126	2108	2172	2117	300	640	500	1540	5	1	60052260	1267	-4.87	0.72	12	0.25	-433.00	2941.00	4480	20231121	-52.90	1970	20230726	7.11	3170	-33.44	20240102	2090	0.96	20240405	4480	-52.90	20231121	1970	7.11	20230726	3.01	N	014470	500	300 억	876952	N	N	N	N
134	20240405	120249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-35	5	-1.63	267522415	125884	96.09	2160	2160	2100	2785	1505	2145	2125.15	1.46	6031	2218	2181	2163	2126	2108	2172	2117	300	640	500	1540	5	1	60052260	1267	-4.87	0.72	12	0.21	-433.00	2941.00	4480	20231121	-52.90	1970	20230726	7.11	3170	-33.44	20240102	2100	0.48	20240405	4480	-52.90	20231121	1970	7.11	20230726	3.01	N	014470	500	300 억	876952	N	N	N	N
135	20240405	110251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-15	5	-0.70	231196305	108744	83.01	2160	2160	2100	2785	1505	2145	2126.06	1.46	2372	2218	2181	2163	2126	2108	2172	2117	300	640	500	1540	5	1	60052260	1279	-4.92	0.72	12	0.18	-433.00	2941.00	4480	20231121	-52.46	1970	20230726	8.12	3170	-32.81	20240102	2100	1.43	20240405	4480	-52.46	20231121	1970	8.12	20230726	3.01	N	014470	500	300 억	876952	N	N	N	N
136	20240405	100234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-5	5	-0.23	172517270	81166	61.96	2160	2160	2100	2785	1505	2145	2125.49	1.46	17290	2218	2181	2163	2126	2108	2172	2117	300	640	500	1540	5	1	60052260	1285	-4.94	0.73	12	0.14	-433.00	2941.00	4480	20231121	-52.23	1970	20230726	8.63	3170	-32.49	20240102	2100	1.90	20240405	4480	-52.23	20231121	1970	8.63	20230726	3.01	N	014470	500	300 억	876952	N	N	N	N
137	20240405	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-25	5	-1.17	43302415	20369	15.55	2160	2160	2120	2785	1505	2145	2125.90	1.46	409	2218	2181	2163	2126	2108	2172	2117	300	640	500	1540	5	1	60052260	1273	-4.90	0.72	12	0.03	-433.00	2941.00	4480	20231121	-52.68	1970	20230726	7.61	3170	-33.12	20240102	2120	0.00	20240405	4480	-52.68	20231121	1970	7.61	20230726	3.01	N	014470	500	300 억	876952	N	N	N	N
138	20240404	160247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-30	5	-1.38	280490115	129580	50.63	2200	2200	2145	2825	1525	2175	2164.62	1.52	-36020	2275	2225	2185	2135	2095	2250	2160	300	650	500	1560	5	1	60052260	1288	-4.95	0.73	12	0.22	-433.00	2941.00	4480	20231121	-52.12	1970	20230726	8.88	3170	-32.33	20240102	2145	0.00	20240404	4480	-52.12	20231121	1970	8.88	20230726	3.01	N	014470	500	300 억	915272	N	N	N	N
139	20240404	150247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-20	5	-0.92	266620585	123117	48.10	2200	2200	2145	2825	1525	2175	2165.59	1.52	-34751	2275	2225	2185	2135	2095	2250	2160	300	650	500	1560	5	1	60052260	1294	-4.98	0.73	12	0.21	-433.00	2941.00	4480	20231121	-51.90	1970	20230726	9.39	3170	-32.02	20240102	2145	0.47	20240404	4480	-51.90	20231121	1970	9.39	20230726	3.01	N	014470	500	300 억	915272	N	N	N	N
140	20240404	140247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-15	5	-0.69	209475480	96535	37.72	2200	2200	2150	2825	1525	2175	2169.94	1.52	-24408	2275	2225	2185	2135	2095	2250	2160	300	650	500	1560	5	1	60052260	1297	-4.99	0.73	12	0.16	-433.00	2941.00	4480	20231121	-51.79	1970	20230726	9.64	3170	-31.86	20240102	2145	0.70	20240403	4480	-51.79	20231121	1970	9.64	20230726	3.01	N	014470	500	300 억	915272	N	N	N	N
141	20240404	130246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-10	5	-0.46	187647930	86416	33.76	2200	2200	2150	2825	1525	2175	2171.45	1.52	-23234	2275	2225	2185	2135	2095	2250	2160	300	650	500	1560	5	1	60052260	1300	-5.00	0.74	12	0.14	-433.00	2941.00	4480	20231121	-51.67	1970	20230726	9.90	3170	-31.70	20240102	2145	0.93	20240403	4480	-51.67	20231121	1970	9.90	20230726	3.01	N	014470	500	300 억	915272	N	N	N	N
142	20240404	120246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-5	5	-0.23	156428220	71924	28.10	2200	2200	2150	2825	1525	2175	2174.91	1.52	-21384	2275	2225	2185	2135	2095	2250	2160	300	650	500	1560	5	1	60052260	1303	-5.01	0.74	12	0.12	-433.00	2941.00	4480	20231121	-51.56	1970	20230726	10.15	3170	-31.55	20240102	2145	1.17	20240403	4480	-51.56	20231121	1970	10.15	20230726	3.01	N	014470	500	300 억	915272	N	N	N	N
143	20240404	110247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-15	5	-0.69	121436700	55777	21.79	2200	2200	2150	2825	1525	2175	2177.18	1.52	-20578	2275	2225	2185	2135	2095	2250	2160	300	650	500	1560	5	1	60052260	1297	-4.99	0.73	12	0.09	-433.00	2941.00	4480	20231121	-51.79	1970	20230726	9.64	3170	-31.86	20240102	2145	0.70	20240403	4480	-51.79	20231121	1970	9.64	20230726	3.01	N	014470	500	300 억	915272	N	N	N	N
144	20240404	100245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	10	2	0.46	72564450	33190	12.97	2200	2200	2160	2825	1525	2175	2186.33	1.52	-10726	2275	2225	2185	2135	2095	2250	2160	300	650	500	1560	5	1	60052260	1312	-5.05	0.74	12	0.06	-433.00	2941.00	4480	20231121	-51.23	1970	20230726	10.91	3170	-31.07	20240102	2145	1.86	20240403	4480	-51.23	20231121	1970	10.91	20230726	3.01	N	014470	500	300 억	915272	N	N	N	N
145	20240404	090247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	25	2	1.15	12262865	5579	2.18	2200	2200	2180	2825	1525	2175	2198.04	1.52	-1818	2275	2225	2185	2135	2095	2250	2160	300	650	500	1560	5	1	60052260	1321	-5.08	0.75	12	0.01	-433.00	2941.00	4480	20231121	-50.89	1970	20230726	11.68	3170	-30.60	20240102	2145	2.56	20240403	4480	-50.89	20231121	1970	11.68	20230726	3.01	N	014470	500	300 억	915272	N	N	N	N
146	20240403	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-10	5	-0.46	556913290	255085	100.99	2170	2235	2145	2840	1530	2185	2183.25	1.56	-23525	2315	2250	2210	2145	2105	2230	2125	300	655	500	1570	5	1	60052260	1306	-5.02	0.74	12	0.42	-433.00	2941.00	4480	20231121	-51.45	1970	20230726	10.41	3170	-31.39	20240102	2145	1.40	20240403	4480	-51.45	20231121	1970	10.41	20230726	3.02	N	014470	500	300 억	939441	N	N	N	N
147	20240403	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-10	5	-0.46	497695960	227842	90.20	2170	2235	2145	2840	1530	2185	2184.39	1.56	-20382	2315	2250	2210	2145	2105	2230	2125	300	655	500	1570	5	1	60052260	1306	-5.02	0.74	12	0.38	-433.00	2941.00	4480	20231121	-51.45	1970	20230726	10.41	3170	-31.39	20240102	2145	1.40	20240403	4480	-51.45	20231121	1970	10.41	20230726	3.02	N	014470	500	300 억	939441	N	N	N	N
148	20240403	140245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	20	2	0.92	445564155	204050	80.78	2170	2235	2145	2840	1530	2185	2183.60	1.56	-12847	2315	2250	2210	2145	2105	2230	2125	300	655	500	1570	5	1	60052260	1324	-5.09	0.75	12	0.34	-433.00	2941.00	4480	20231121	-50.78	1970	20230726	11.93	3170	-30.44	20240102	2145	2.80	20240403	4480	-50.78	20231121	1970	11.93	20230726	3.02	N	014470	500	300 억	939441	N	N	N	N
149	20240403	130244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	20	2	0.92	367487620	168677	66.78	2170	2235	2145	2840	1530	2185	2178.65	1.56	-842	2315	2250	2210	2145	2105	2230	2125	300	655	500	1570	5	1	60052260	1324	-5.09	0.75	12	0.28	-433.00	2941.00	4480	20231121	-50.78	1970	20230726	11.93	3170	-30.44	20240102	2145	2.80	20240403	4480	-50.78	20231121	1970	11.93	20230726	3.02	N	014470	500	300 억	939441	N	N	N	N
150	20240403	120246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-15	5	-0.69	218489905	101009	39.99	2170	2185	2145	2840	1530	2185	2163.07	1.56	-3392	2315	2250	2210	2145	2105	2230	2125	300	655	500	1570	5	1	60052260	1303	-5.01	0.74	12	0.17	-433.00	2941.00	4480	20231121	-51.56	1970	20230726	10.15	3170	-31.55	20240102	2145	1.17	20240403	4480	-51.56	20231121	1970	10.15	20230726	3.02	N	014470	500	300 억	939441	N	N	N	N
151	20240403	110245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-20	5	-0.92	197058330	91135	36.08	2170	2185	2145	2840	1530	2185	2162.27	1.56	-3393	2315	2250	2210	2145	2105	2230	2125	300	655	500	1570	5	1	60052260	1300	-5.00	0.74	12	0.15	-433.00	2941.00	4480	20231121	-51.67	1970	20230726	9.90	3170	-31.70	20240102	2145	0.93	20240403	4480	-51.67	20231121	1970	9.90	20230726	3.02	N	014470	500	300 억	939441	N	N	N	N
152	20240403	100245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-20	5	-0.92	150673065	69712	27.60	2170	2185	2145	2840	1530	2185	2161.36	1.56	-11408	2315	2250	2210	2145	2105	2230	2125	300	655	500	1570	5	1	60052260	1300	-5.00	0.74	12	0.12	-433.00	2941.00	4480	20231121	-51.67	1970	20230726	9.90	3170	-31.70	20240102	2145	0.93	20240403	4480	-51.67	20231121	1970	9.90	20230726	3.02	N	014470	500	300 억	939441	N	N	N	N
153	20240403	090245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-5	5	-0.23	14074020	6477	2.56	2170	2185	2170	2840	1530	2185	2172.92	1.56	6	2315	2250	2210	2145	2105	2230	2125	300	655	500	1570	5	1	60052260	1309	-5.03	0.74	12	0.01	-433.00	2941.00	4480	20231121	-51.34	1970	20230726	10.66	3170	-31.23	20240102	2170	0.46	20240403	4480	-51.34	20231121	1970	10.66	20230726	3.02	N	014470	500	300 억	939441	N	N	N	N
154	20240402	160240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-80	5	-3.53	556309700	252485	119.42	2265	2275	2170	2940	1590	2265	2203.34	1.72	-87929	2318	2291	2248	2221	2178	2305	2235	300	675	500	1630	5	1	60052260	1312	-5.05	0.74	12	0.42	-433.00	2941.00	4480	20231121	-51.23	1970	20230726	10.91	3170	-31.07	20240102	2170	0.69	20240402	4480	-51.23	20231121	1970	10.91	20230726	3.06	N	014470	500	300 억	1034970	N	N	N	N
155	20240402	150245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-85	5	-3.75	543263055	246501	116.59	2265	2275	2170	2940	1590	2265	2203.90	1.72	-85746	2318	2291	2248	2221	2178	2305	2235	300	675	500	1630	5	1	60052260	1309	-5.03	0.74	12	0.41	-433.00	2941.00	4480	20231121	-51.34	1970	20230726	10.66	3170	-31.23	20240102	2170	0.46	20240402	4480	-51.34	20231121	1970	10.66	20230726	3.06	N	014470	500	300 억	1034970	N	N	N	N
156	20240402	140246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-80	5	-3.53	484238110	219345	103.74	2265	2275	2180	2940	1590	2265	2207.65	1.72	-83704	2318	2291	2248	2221	2178	2305	2235	300	675	500	1630	5	1	60052260	1312	-5.05	0.74	12	0.37	-433.00	2941.00	4480	20231121	-51.23	1970	20230726	10.91	3170	-31.07	20240102	2180	0.23	20240402	4480	-51.23	20231121	1970	10.91	20230726	3.06	N	014470	500	300 억	1034970	N	N	N	N
157	20240402	130242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-75	5	-3.31	391857515	177090	83.76	2265	2275	2190	2940	1590	2265	2212.76	1.72	-63329	2318	2291	2248	2221	2178	2305	2235	300	675	500	1630	5	1	60052260	1315	-5.06	0.74	12	0.29	-433.00	2941.00	4480	20231121	-51.12	1970	20230726	11.17	3170	-30.91	20240102	2185	0.23	20240329	4480	-51.12	20231121	1970	11.17	20230726	3.06	N	014470	500	300 억	1034970	N	N	N	N
158	20240402	120242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	-60	5	-2.65	332393005	150016	70.95	2265	2275	2190	2940	1590	2265	2215.72	1.72	-54061	2318	2291	2248	2221	2178	2305	2235	300	675	500	1630	5	1	60052260	1324	-5.09	0.75	12	0.25	-433.00	2941.00	4480	20231121	-50.78	1970	20230726	11.93	3170	-30.44	20240102	2185	0.92	20240329	4480	-50.78	20231121	1970	11.93	20230726	3.06	N	014470	500	300 억	1034970	N	N	N	N
159	20240402	110242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	-55	5	-2.43	301576845	136005	64.33	2265	2275	2200	2940	1590	2265	2217.39	1.72	-49745	2318	2291	2248	2221	2178	2305	2235	300	675	500	1630	5	1	60052260	1327	-5.10	0.75	12	0.23	-433.00	2941.00	4480	20231121	-50.67	1970	20230726	12.18	3170	-30.28	20240102	2185	1.14	20240329	4480	-50.67	20231121	1970	12.18	20230726	3.06	N	014470	500	300 억	1034970	N	N	N	N
160	20240402	100243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-50	5	-2.21	196558100	88379	41.80	2265	2275	2205	2940	1590	2265	2224.03	1.72	-28849	2318	2291	2248	2221	2178	2305	2235	300	675	500	1630	5	1	60052260	1330	-5.12	0.75	12	0.15	-433.00	2941.00	4480	20231121	-50.56	1970	20230726	12.44	3170	-30.13	20240102	2185	1.37	20240329	4480	-50.56	20231121	1970	12.44	20230726	3.06	N	014470	500	300 억	1034970	N	N	N	N
161	20240402	090241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	10	2	0.44	28008015	12366	5.85	2265	2275	2255	2940	1590	2265	2264.92	1.72	-10919	2318	2291	2248	2221	2178	2305	2235	300	675	500	1630	5	1	60052260	1366	-5.25	0.77	12	0.02	-433.00	2941.00	4480	20231121	-49.22	1970	20230726	15.48	3170	-28.23	20240102	2185	4.12	20240329	4480	-49.22	20231121	1970	15.48	20230726	3.06	N	014470	500	300 억	1034970	N	N	N	N
162	20240401	160241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	55	2	2.49	474985290	211185	111.40	2205	2275	2205	2870	1550	2210	2249.10	1.71	8804	2273	2241	2213	2181	2153	2227	2167	300	660	500	1590	5	1	60052260	1360	-5.23	0.77	12	0.35	-433.00	2941.00	4480	20231121	-49.44	1970	20230726	14.97	3170	-28.55	20240102	2185	3.66	20240329	4480	-49.44	20231121	1970	14.97	20230726	3.08	N	014470	500	300 억	1026166	N	N	N	N
163	20240401	150241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	45	2	2.04	423544000	188428	99.40	2205	2275	2205	2870	1550	2210	2247.78	1.71	11184	2273	2241	2213	2181	2153	2227	2167	300	660	500	1590	5	1	60052260	1354	-5.21	0.77	12	0.31	-433.00	2941.00	4480	20231121	-49.67	1970	20230726	14.47	3170	-28.86	20240102	2185	3.20	20240329	4480	-49.67	20231121	1970	14.47	20230726	3.08	N	014470	500	300 억	1026166	N	N	N	N
164	20240401	140240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	50	2	2.26	372711510	165895	87.51	2205	2275	2205	2870	1550	2210	2246.67	1.71	17521	2273	2241	2213	2181	2153	2227	2167	300	660	500	1590	5	1	60052260	1357	-5.22	0.77	12	0.28	-433.00	2941.00	4480	20231121	-49.55	1970	20230726	14.72	3170	-28.71	20240102	2185	3.43	20240329	4480	-49.55	20231121	1970	14.72	20230726	3.08	N	014470	500	300 억	1026166	N	N	N	N
165	20240401	130241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	45	2	2.04	343096385	152747	80.58	2205	2275	2205	2870	1550	2210	2246.17	1.71	14768	2273	2241	2213	2181	2153	2227	2167	300	660	500	1590	5	1	60052260	1354	-5.21	0.77	12	0.25	-433.00	2941.00	4480	20231121	-49.67	1970	20230726	14.47	3170	-28.86	20240102	2185	3.20	20240329	4480	-49.67	20231121	1970	14.47	20230726	3.08	N	014470	500	300 억	1026166	N	N	N	N
166	20240401	120243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	35	2	1.58	320184105	142558	75.20	2205	2275	2205	2870	1550	2210	2245.99	1.71	14182	2273	2241	2213	2181	2153	2227	2167	300	660	500	1590	5	1	60052260	1348	-5.18	0.76	12	0.24	-433.00	2941.00	4480	20231121	-49.89	1970	20230726	13.96	3170	-29.18	20240102	2185	2.75	20240329	4480	-49.89	20231121	1970	13.96	20230726	3.08	N	014470	500	300 억	1026166	N	N	N	N
167	20240401	110242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	35	2	1.58	279166715	124330	65.58	2205	2275	2205	2870	1550	2210	2245.37	1.71	10124	2273	2241	2213	2181	2153	2227	2167	300	660	500	1590	5	1	60052260	1348	-5.18	0.76	12	0.21	-433.00	2941.00	4480	20231121	-49.89	1970	20230726	13.96	3170	-29.18	20240102	2185	2.75	20240329	4480	-49.89	20231121	1970	13.96	20230726	3.08	N	014470	500	300 억	1026166	N	N	N	N
168	20240401	100240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	40	2	1.81	173714395	77624	40.95	2205	2255	2205	2870	1550	2210	2237.90	1.71	20191	2273	2241	2213	2181	2153	2227	2167	300	660	500	1590	5	1	60052260	1351	-5.20	0.77	12	0.13	-433.00	2941.00	4480	20231121	-49.78	1970	20230726	14.21	3170	-29.02	20240102	2185	2.97	20240329	4480	-49.78	20231121	1970	14.21	20230726	3.08	N	014470	500	300 억	1026166	N	N	N	N
169	20240401	090240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	15	2	0.68	6113385	2768	1.46	2205	2225	2205	2870	1550	2210	2208.59	1.71	-25	2273	2241	2213	2181	2153	2227	2167	300	660	500	1590	5	1	60052260	1336	-5.14	0.76	12	0.00	-433.00	2941.00	4480	20231121	-50.33	1970	20230726	12.94	3170	-29.81	20240102	2185	1.83	20240329	4480	-50.33	20231121	1970	12.94	20230726	3.08	N	014470	500	300 억	1026166	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History