KissMeData/035610/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	investmentCareful	shortOverheated
2	20240430	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-10	5	-0.22	206179935	44285	59.16	4650	4695	4630	6040	3255	4650	4655.84	1.15	402	4856	4752	4701	4597	4546	4727	4572	137	1390	500	3340	5	1	27345997	1269	3.32	0.71	12	0.16	1399.00	6508.00	5260	20230526	-11.79	3805	20231031	21.94	5240	-11.45	20240221	3990	16.29	20240104	5260	-11.79	20230526	3805	21.94	20231031	1.98	N	035610	500	136 억	313929	N	N	N	N
3	20240430	150441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	15	2	0.32	196516420	42203	56.38	4650	4695	4630	6040	3255	4650	4656.46	1.15	718	4856	4752	4701	4597	4546	4727	4572	137	1390	500	3340	5	1	27345997	1276	3.33	0.72	12	0.15	1399.00	6508.00	5260	20230526	-11.31	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5260	-11.31	20230526	3805	22.60	20231031	1.98	N	035610	500	136 억	313929	N	N	N	N
4	20240430	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-5	5	-0.11	156360710	33587	44.87	4650	4695	4630	6040	3255	4650	4655.39	1.15	6116	4856	4752	4701	4597	4546	4727	4572	137	1390	500	3340	5	1	27345997	1270	3.32	0.71	12	0.12	1399.00	6508.00	5260	20230526	-11.69	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5260	-11.69	20230526	3805	22.08	20231031	1.98	N	035610	500	136 억	313929	N	N	N	N
5	20240430	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	0	3	0.00	141443310	30379	40.58	4650	4695	4630	6040	3255	4650	4655.96	1.15	7162	4856	4752	4701	4597	4546	4727	4572	137	1390	500	3340	5	1	27345997	1272	3.32	0.71	12	0.11	1399.00	6508.00	5260	20230526	-11.60	3805	20231031	22.21	5240	-11.26	20240221	3990	16.54	20240104	5260	-11.60	20230526	3805	22.21	20231031	1.98	N	035610	500	136 억	313929	N	N	N	N
6	20240430	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	0	3	0.00	124096035	26646	35.60	4650	4695	4630	6040	3255	4650	4657.21	1.15	8815	4856	4752	4701	4597	4546	4727	4572	137	1390	500	3340	5	1	27345997	1272	3.32	0.71	12	0.10	1399.00	6508.00	5260	20230526	-11.60	3805	20231031	22.21	5240	-11.26	20240221	3990	16.54	20240104	5260	-11.60	20230526	3805	22.21	20231031	1.98	N	035610	500	136 억	313929	N	N	N	N
7	20240430	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-5	5	-0.11	113991310	24478	32.70	4650	4695	4630	6040	3255	4650	4656.89	1.15	9122	4856	4752	4701	4597	4546	4727	4572	137	1390	500	3340	5	1	27345997	1270	3.32	0.71	12	0.09	1399.00	6508.00	5260	20230526	-11.69	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5260	-11.69	20230526	3805	22.08	20231031	1.98	N	035610	500	136 억	313929	N	N	N	N
8	20240430	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	15	2	0.32	97682640	20971	28.02	4650	4695	4630	6040	3255	4650	4657.99	1.15	10562	4856	4752	4701	4597	4546	4727	4572	137	1390	500	3340	5	1	27345997	1276	3.33	0.72	12	0.08	1399.00	6508.00	5260	20230526	-11.31	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5260	-11.31	20230526	3805	22.60	20231031	1.98	N	035610	500	136 억	313929	N	N	N	N
9	20240430	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	20	2	0.43	7569440	1627	2.17	4650	4680	4650	6040	3255	4650	4652.39	1.15	224	4856	4752	4701	4597	4546	4727	4572	137	1390	500	3340	5	1	27345997	1277	3.34	0.72	12	0.01	1399.00	6508.00	5260	20230526	-11.22	3805	20231031	22.73	5240	-10.88	20240221	3990	17.04	20240104	5260	-11.22	20230526	3805	22.73	20231031	1.98	N	035610	500	136 억	313929	N	N	N	N
10	20240429	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-110	5	-2.31	346870650	73966	73.42	4750	4805	4650	6180	3335	4760	4690.24	1.10	10863	5020	4890	4820	4690	4620	4855	4655	137	1420	500	3420	5	1	27345997	1272	3.32	0.71	12	0.27	1399.00	6508.00	5260	20230526	-11.60	3805	20231031	22.21	5240	-11.26	20240221	3990	16.54	20240104	5260	-11.60	20230526	3805	22.21	20231031	1.91	N	035610	500	136 억	300310	N	N	N	N
11	20240429	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-90	5	-1.89	286493275	61000	60.55	4750	4805	4650	6180	3335	4760	4696.61	1.10	6370	5020	4890	4820	4690	4620	4855	4655	137	1420	500	3420	5	1	27345997	1277	3.34	0.72	12	0.22	1399.00	6508.00	5260	20230526	-11.22	3805	20231031	22.73	5240	-10.88	20240221	3990	17.04	20240104	5260	-11.22	20230526	3805	22.73	20231031	1.91	N	035610	500	136 억	300310	N	N	N	N
12	20240429	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-105	5	-2.21	257706425	54848	54.44	4750	4805	4650	6180	3335	4760	4698.56	1.10	5874	5020	4890	4820	4690	4620	4855	4655	137	1420	500	3420	5	1	27345997	1273	3.33	0.72	12	0.20	1399.00	6508.00	5260	20230526	-11.50	3805	20231031	22.34	5240	-11.16	20240221	3990	16.67	20240104	5260	-11.50	20230526	3805	22.34	20231031	1.91	N	035610	500	136 억	300310	N	N	N	N
13	20240429	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	-65	5	-1.37	189467010	40213	39.91	4750	4805	4660	6180	3335	4760	4711.59	1.10	206	5020	4890	4820	4690	4620	4855	4655	137	1420	500	3420	5	1	27345997	1284	3.36	0.72	12	0.15	1399.00	6508.00	5260	20230526	-10.74	3805	20231031	23.39	5240	-10.40	20240221	3990	17.67	20240104	5260	-10.74	20230526	3805	23.39	20231031	1.91	N	035610	500	136 억	300310	N	N	N	N
14	20240429	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-40	5	-0.84	142382775	30219	29.99	4750	4805	4685	6180	3335	4760	4711.70	1.10	3575	5020	4890	4820	4690	4620	4855	4655	137	1420	500	3420	5	1	27345997	1291	3.37	0.73	12	0.11	1399.00	6508.00	5260	20230526	-10.27	3805	20231031	24.05	5240	-9.92	20240221	3990	18.30	20240104	5260	-10.27	20230526	3805	24.05	20231031	1.91	N	035610	500	136 억	300310	N	N	N	N
15	20240429	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	-55	5	-1.16	124109440	26332	26.14	4750	4805	4685	6180	3335	4760	4713.26	1.10	3689	5020	4890	4820	4690	4620	4855	4655	137	1420	500	3420	5	1	27345997	1287	3.36	0.72	12	0.10	1399.00	6508.00	5260	20230526	-10.55	3805	20231031	23.65	5240	-10.21	20240221	3990	17.92	20240104	5260	-10.55	20230526	3805	23.65	20231031	1.91	N	035610	500	136 억	300310	N	N	N	N
16	20240429	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-20	5	-0.42	43519380	9178	9.11	4750	4805	4715	6180	3335	4760	4741.71	1.10	1584	5020	4890	4820	4690	4620	4855	4655	137	1420	500	3420	5	1	27345997	1296	3.39	0.73	12	0.03	1399.00	6508.00	5260	20230526	-9.89	3805	20231031	24.57	5240	-9.54	20240221	3990	18.80	20240104	5260	-9.89	20230526	3805	24.57	20231031	1.91	N	035610	500	136 억	300310	N	N	N	N
17	20240429	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	45	2	0.95	4435080	929	0.92	4750	4805	4740	6180	3335	4760	4774.04	1.10	-155	5020	4890	4820	4690	4620	4855	4655	137	1420	500	3420	5	1	27345997	1314	3.43	0.74	12	0.00	1399.00	6508.00	5260	20230526	-8.65	3805	20231031	26.28	5240	-8.30	20240221	3990	20.43	20240104	5260	-8.65	20230526	3805	26.28	20231031	1.91	N	035610	500	136 억	300310	N	N	N	N
18	20240426	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-60	5	-1.24	480988185	99668	90.51	4795	4950	4750	6260	3375	4820	4826.01	1.09	1186	4993	4906	4793	4706	4593	4950	4750	137	1440	500	3470	5	1	27345997	1302	3.40	0.73	12	0.36	1399.00	6508.00	5260	20230526	-9.51	3805	20231031	25.10	5240	-9.16	20240221	3990	19.30	20240104	5260	-9.51	20230526	3805	25.10	20231031	1.84	N	035610	500	136 억	297111	N	N	N	N
19	20240426	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-20	5	-0.41	467706120	96883	87.99	4795	4950	4750	6260	3375	4820	4827.54	1.09	2117	4993	4906	4793	4706	4593	4950	4750	137	1440	500	3470	5	1	27345997	1313	3.43	0.74	12	0.35	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.84	N	035610	500	136 억	297111	N	N	N	N
20	20240426	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-50	5	-1.04	395573780	81752	74.24	4795	4950	4760	6260	3375	4820	4838.70	1.09	3758	4993	4906	4793	4706	4593	4950	4750	137	1440	500	3470	5	1	27345997	1304	3.41	0.73	12	0.30	1399.00	6508.00	5260	20230526	-9.32	3805	20231031	25.36	5240	-8.97	20240221	3990	19.55	20240104	5260	-9.32	20230526	3805	25.36	20231031	1.84	N	035610	500	136 억	297111	N	N	N	N
21	20240426	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-20	5	-0.41	303591790	62540	56.80	4795	4950	4760	6260	3375	4820	4854.36	1.09	489	4993	4906	4793	4706	4593	4950	4750	137	1440	500	3470	5	1	27345997	1313	3.43	0.74	12	0.23	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.84	N	035610	500	136 억	297111	N	N	N	N
22	20240426	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	-25	5	-0.52	297543420	61279	55.65	4795	4950	4760	6260	3375	4820	4855.55	1.09	932	4993	4906	4793	4706	4593	4950	4750	137	1440	500	3470	5	1	27345997	1311	3.43	0.74	12	0.22	1399.00	6508.00	5260	20230526	-8.84	3805	20231031	26.02	5240	-8.49	20240221	3990	20.18	20240104	5260	-8.84	20230526	3805	26.02	20231031	1.84	N	035610	500	136 억	297111	N	N	N	N
23	20240426	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-10	5	-0.21	263078100	54076	49.11	4795	4950	4775	6260	3375	4820	4864.97	1.09	3078	4993	4906	4793	4706	4593	4950	4750	137	1440	500	3470	5	1	27345997	1315	3.44	0.74	12	0.20	1399.00	6508.00	5260	20230526	-8.56	3805	20231031	26.41	5240	-8.21	20240221	3990	20.55	20240104	5260	-8.56	20230526	3805	26.41	20231031	1.84	N	035610	500	136 억	297111	N	N	N	N
24	20240426	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	20	2	0.41	203680935	41744	37.91	4795	4950	4775	6260	3375	4820	4879.29	1.09	3668	4993	4906	4793	4706	4593	4950	4750	137	1440	500	3470	5	1	27345997	1324	3.46	0.74	12	0.15	1399.00	6508.00	5260	20230526	-7.98	3805	20231031	27.20	5240	-7.63	20240221	3990	21.30	20240104	5260	-7.98	20230526	3805	27.20	20231031	1.84	N	035610	500	136 억	297111	N	N	N	N
25	20240426	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	5	2	0.10	13128825	2727	2.48	4795	4825	4775	6260	3375	4820	4814.38	1.09	-1644	4993	4906	4793	4706	4593	4950	4750	137	1440	500	3470	5	1	27345997	1319	3.45	0.74	12	0.01	1399.00	6508.00	5260	20230526	-8.27	3805	20231031	26.81	5240	-7.92	20240221	3990	20.93	20240104	5260	-8.27	20230526	3805	26.81	20231031	1.84	N	035610	500	136 억	297111	N	N	N	N
26	20240425	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	45	2	0.94	521653540	108906	129.08	4760	4880	4680	6200	3345	4775	4789.35	1.03	3557	4938	4856	4763	4681	4588	4897	4722	137	1425	500	3430	5	1	27345997	1318	3.45	0.74	12	0.40	1399.00	6508.00	5260	20230526	-8.37	3805	20231031	26.68	5240	-8.02	20240221	3990	20.80	20240104	5260	-8.37	20230526	3805	26.68	20231031	1.73	N	035610	500	136 억	280298	N	N	N	N
27	20240425	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	35	2	0.73	483532570	100988	119.70	4760	4880	4680	6200	3345	4775	4788.02	1.03	3592	4938	4856	4763	4681	4588	4897	4722	137	1425	500	3430	5	1	27345997	1315	3.44	0.74	12	0.37	1399.00	6508.00	5260	20230526	-8.56	3805	20231031	26.41	5240	-8.21	20240221	3990	20.55	20240104	5260	-8.56	20230526	3805	26.41	20231031	1.73	N	035610	500	136 억	280298	N	N	N	N
28	20240425	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	40	2	0.84	422836050	88361	104.73	4760	4880	4680	6200	3345	4775	4785.32	1.03	7985	4938	4856	4763	4681	4588	4897	4722	137	1425	500	3430	5	1	27345997	1317	3.44	0.74	12	0.32	1399.00	6508.00	5260	20230526	-8.46	3805	20231031	26.54	5240	-8.11	20240221	3990	20.68	20240104	5260	-8.46	20230526	3805	26.54	20231031	1.73	N	035610	500	136 억	280298	N	N	N	N
29	20240425	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	-10	5	-0.21	135964285	28711	34.03	4760	4780	4680	6200	3345	4775	4735.62	1.03	-1987	4938	4856	4763	4681	4588	4897	4722	137	1425	500	3430	5	1	27345997	1303	3.41	0.73	12	0.10	1399.00	6508.00	5260	20230526	-9.41	3805	20231031	25.23	5240	-9.06	20240221	3990	19.42	20240104	5260	-9.41	20230526	3805	25.23	20231031	1.73	N	035610	500	136 억	280298	N	N	N	N
30	20240425	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	-20	5	-0.42	106980890	22632	26.82	4760	4775	4680	6200	3345	4775	4726.97	1.03	-1455	4938	4856	4763	4681	4588	4897	4722	137	1425	500	3430	5	1	27345997	1300	3.40	0.73	12	0.08	1399.00	6508.00	5260	20230526	-9.60	3805	20231031	24.97	5240	-9.26	20240221	3990	19.17	20240104	5260	-9.60	20230526	3805	24.97	20231031	1.73	N	035610	500	136 억	280298	N	N	N	N
31	20240425	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-50	5	-1.05	83795265	17740	21.03	4760	4775	4680	6200	3345	4775	4723.52	1.03	-831	4938	4856	4763	4681	4588	4897	4722	137	1425	500	3430	5	1	27345997	1292	3.38	0.73	12	0.06	1399.00	6508.00	5260	20230526	-10.17	3805	20231031	24.18	5240	-9.83	20240221	3990	18.42	20240104	5260	-10.17	20230526	3805	24.18	20231031	1.73	N	035610	500	136 억	280298	N	N	N	N
32	20240425	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-50	5	-1.05	52766930	11141	13.20	4760	4775	4700	6200	3345	4775	4736.28	1.03	-1802	4938	4856	4763	4681	4588	4897	4722	137	1425	500	3430	5	1	27345997	1292	3.38	0.73	12	0.04	1399.00	6508.00	5260	20230526	-10.17	3805	20231031	24.18	5240	-9.83	20240221	3990	18.42	20240104	5260	-10.17	20230526	3805	24.18	20231031	1.73	N	035610	500	136 억	280298	N	N	N	N
33	20240425	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-25	5	-0.52	16576685	3503	4.15	4760	4760	4700	6200	3345	4775	4732.14	1.03	-382	4938	4856	4763	4681	4588	4897	4722	137	1425	500	3430	5	1	27345997	1299	3.40	0.73	12	0.01	1399.00	6508.00	5260	20230526	-9.70	3805	20231031	24.84	5240	-9.35	20240221	3990	19.05	20240104	5260	-9.70	20230526	3805	24.84	20231031	1.73	N	035610	500	136 억	280298	N	N	N	N
34	20240424	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	130	2	2.80	402701190	84282	112.68	4670	4845	4670	6030	3255	4645	4778.02	0.95	19931	4781	4712	4601	4532	4421	4747	4567	137	1385	500	3340	5	1	27345997	1306	3.41	0.73	12	0.31	1399.00	6508.00	5260	20230526	-9.22	3805	20231031	25.49	5240	-8.87	20240221	3990	19.67	20240104	5260	-9.22	20230526	3805	25.49	20231031	1.73	N	035610	500	136 억	260516	N	N	N	N
35	20240424	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	130	2	2.80	378960575	79305	106.03	4670	4845	4670	6030	3255	4645	4778.52	0.95	19297	4781	4712	4601	4532	4421	4747	4567	137	1385	500	3340	5	1	27345997	1306	3.41	0.73	12	0.29	1399.00	6508.00	5260	20230526	-9.22	3805	20231031	25.49	5240	-8.87	20240221	3990	19.67	20240104	5260	-9.22	20230526	3805	25.49	20231031	1.73	N	035610	500	136 억	260516	N	N	N	N
36	20240424	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	120	2	2.58	309673170	64779	86.61	4670	4845	4670	6030	3255	4645	4780.46	0.95	17100	4781	4712	4601	4532	4421	4747	4567	137	1385	500	3340	5	1	27345997	1303	3.41	0.73	12	0.24	1399.00	6508.00	5260	20230526	-9.41	3805	20231031	25.23	5240	-9.06	20240221	3990	19.42	20240104	5260	-9.41	20230526	3805	25.23	20231031	1.73	N	035610	500	136 억	260516	N	N	N	N
37	20240424	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	120	2	2.58	304644410	63721	85.19	4670	4845	4670	6030	3255	4645	4780.91	0.95	17030	4781	4712	4601	4532	4421	4747	4567	137	1385	500	3340	5	1	27345997	1303	3.41	0.73	12	0.23	1399.00	6508.00	5260	20230526	-9.41	3805	20231031	25.23	5240	-9.06	20240221	3990	19.42	20240104	5260	-9.41	20230526	3805	25.23	20231031	1.73	N	035610	500	136 억	260516	N	N	N	N
38	20240424	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	110	2	2.37	285297840	59643	79.74	4670	4845	4670	6030	3255	4645	4783.43	0.95	17055	4781	4712	4601	4532	4421	4747	4567	137	1385	500	3340	5	1	27345997	1300	3.40	0.73	12	0.22	1399.00	6508.00	5260	20230526	-9.60	3805	20231031	24.97	5240	-9.26	20240221	3990	19.17	20240104	5260	-9.60	20230526	3805	24.97	20231031	1.73	N	035610	500	136 억	260516	N	N	N	N
39	20240424	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	135	2	2.91	271968950	56844	76.00	4670	4845	4670	6030	3255	4645	4784.48	0.95	17091	4781	4712	4601	4532	4421	4747	4567	137	1385	500	3340	5	1	27345997	1307	3.42	0.73	12	0.21	1399.00	6508.00	5260	20230526	-9.13	3805	20231031	25.62	5240	-8.78	20240221	3990	19.80	20240104	5260	-9.13	20230526	3805	25.62	20231031	1.73	N	035610	500	136 억	260516	N	N	N	N
40	20240424	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	145	2	3.12	242826940	50725	67.82	4670	4845	4670	6030	3255	4645	4787.13	0.95	16063	4781	4712	4601	4532	4421	4747	4567	137	1385	500	3340	5	1	27345997	1310	3.42	0.74	12	0.19	1399.00	6508.00	5260	20230526	-8.94	3805	20231031	25.89	5240	-8.59	20240221	3990	20.05	20240104	5260	-8.94	20230526	3805	25.89	20231031	1.73	N	035610	500	136 억	260516	N	N	N	N
41	20240424	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	30	2	0.65	4478540	959	1.28	4670	4675	4670	6030	3255	4645	4670.01	0.95	56	4781	4712	4601	4532	4421	4747	4567	137	1385	500	3340	5	1	27345997	1278	3.34	0.72	12	0.00	1399.00	6508.00	5260	20230526	-11.12	3805	20231031	22.86	5240	-10.78	20240221	3990	17.17	20240104	5260	-11.12	20230526	3805	22.86	20231031	1.73	N	035610	500	136 억	260516	N	N	N	N
42	20240423	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	95	2	2.09	340687940	74126	124.35	4590	4670	4490	5910	3185	4550	4595.99	1.00	-9903	4703	4626	4513	4436	4323	4665	4475	137	1360	500	3270	5	1	27345997	1270	3.32	0.71	12	0.27	1399.00	6508.00	5260	20230526	-11.69	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5260	-11.69	20230526	3805	22.08	20231031	1.71	N	035610	500	136 억	273015	N	N	N	N
43	20240423	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	105	2	2.31	314867220	68559	115.01	4590	4670	4490	5910	3185	4550	4592.65	1.00	-9691	4703	4626	4513	4436	4323	4665	4475	137	1360	500	3270	5	1	27345997	1273	3.33	0.72	12	0.25	1399.00	6508.00	5260	20230526	-11.50	3805	20231031	22.34	5240	-11.16	20240221	3990	16.67	20240104	5260	-11.50	20230526	3805	22.34	20231031	1.71	N	035610	500	136 억	273015	N	N	N	N
44	20240423	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	80	2	1.76	294157410	64096	107.52	4590	4670	4490	5910	3185	4550	4589.33	1.00	-10686	4703	4626	4513	4436	4323	4665	4475	137	1360	500	3270	5	1	27345997	1266	3.31	0.71	12	0.23	1399.00	6508.00	5260	20230526	-11.98	3805	20231031	21.68	5240	-11.64	20240221	3990	16.04	20240104	5260	-11.98	20230526	3805	21.68	20231031	1.71	N	035610	500	136 억	273015	N	N	N	N
45	20240423	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	100	2	2.20	213272045	46719	78.37	4590	4655	4490	5910	3185	4550	4565.00	1.00	-10838	4703	4626	4513	4436	4323	4665	4475	137	1360	500	3270	5	1	27345997	1272	3.32	0.71	12	0.17	1399.00	6508.00	5260	20230526	-11.60	3805	20231031	22.21	5240	-11.26	20240221	3990	16.54	20240104	5260	-11.60	20230526	3805	22.21	20231031	1.71	N	035610	500	136 억	273015	N	N	N	N
46	20240423	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	-60	5	-1.32	89576775	19727	33.09	4590	4590	4490	5910	3185	4550	4540.82	1.00	-11358	4703	4626	4513	4436	4323	4665	4475	137	1360	500	3270	5	1	27345997	1228	3.21	0.69	12	0.07	1399.00	6508.00	5260	20230526	-14.64	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5260	-14.64	20230526	3805	18.00	20231031	1.71	N	035610	500	136 억	273015	N	N	N	N
47	20240423	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-50	5	-1.10	77124320	16959	28.45	4590	4590	4490	5910	3185	4550	4547.69	1.00	-9369	4703	4626	4513	4436	4323	4665	4475	137	1360	500	3270	5	1	27345997	1231	3.22	0.69	12	0.06	1399.00	6508.00	5260	20230526	-14.45	3805	20231031	18.27	5240	-14.12	20240221	3990	12.78	20240104	5260	-14.45	20230526	3805	18.27	20231031	1.71	N	035610	500	136 억	273015	N	N	N	N
48	20240423	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	15	2	0.33	28120415	6168	10.35	4590	4590	4525	5910	3185	4550	4559.08	1.00	-2857	4703	4626	4513	4436	4323	4665	4475	137	1360	500	3270	5	1	27345997	1248	3.26	0.70	12	0.02	1399.00	6508.00	5260	20230526	-13.21	3805	20231031	19.97	5240	-12.88	20240221	3990	14.41	20240104	5260	-13.21	20230526	3805	19.97	20231031	1.71	N	035610	500	136 억	273015	N	N	N	N
49	20240423	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	-25	5	-0.55	10895630	2393	4.01	4590	4590	4525	5910	3185	4550	4553.13	1.00	-2038	4703	4626	4513	4436	4323	4665	4475	137	1360	500	3270	5	1	27345997	1237	3.23	0.70	12	0.01	1399.00	6508.00	5260	20230526	-13.97	3805	20231031	18.92	5240	-13.65	20240221	3990	13.41	20240104	5260	-13.97	20230526	3805	18.92	20231031	1.71	N	035610	500	136 억	273015	N	N	N	N
50	20240422	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	60	2	1.34	267224350	59310	135.71	4480	4590	4400	5830	3145	4490	4505.55	1.02	-5760	4660	4575	4480	4395	4300	4527	4347	137	1340	500	3230	5	1	27345997	1244	3.25	0.70	12	0.22	1399.00	6508.00	5260	20230526	-13.50	3805	20231031	19.58	5240	-13.17	20240221	3990	14.04	20240104	5260	-13.50	20230526	3805	19.58	20231031	1.69	N	035610	500	136 억	278774	N	N	N	N
51	20240422	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	10	2	0.22	204046025	45256	103.55	4480	4590	4400	5830	3145	4490	4508.71	1.02	-4030	4660	4575	4480	4395	4300	4527	4347	137	1340	500	3230	5	1	27345997	1231	3.22	0.69	12	0.17	1399.00	6508.00	5260	20230526	-14.45	3805	20231031	18.27	5240	-14.12	20240221	3990	12.78	20240104	5260	-14.45	20230526	3805	18.27	20231031	1.69	N	035610	500	136 억	278774	N	N	N	N
52	20240422	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	30	2	0.67	161348120	35712	81.71	4480	4590	4415	5830	3145	4490	4518.04	1.02	-1904	4660	4575	4480	4395	4300	4527	4347	137	1340	500	3230	5	1	27345997	1236	3.23	0.69	12	0.13	1399.00	6508.00	5260	20230526	-14.07	3805	20231031	18.79	5240	-13.74	20240221	3990	13.28	20240104	5260	-14.07	20230526	3805	18.79	20231031	1.69	N	035610	500	136 억	278774	N	N	N	N
53	20240422	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	25	2	0.56	137728100	30472	69.72	4480	4590	4415	5830	3145	4490	4519.82	1.02	-978	4660	4575	4480	4395	4300	4527	4347	137	1340	500	3230	5	1	27345997	1235	3.23	0.69	12	0.11	1399.00	6508.00	5260	20230526	-14.16	3805	20231031	18.66	5240	-13.84	20240221	3990	13.16	20240104	5260	-14.16	20230526	3805	18.66	20231031	1.69	N	035610	500	136 억	278774	N	N	N	N
54	20240422	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	25	2	0.56	134865780	29838	68.27	4480	4590	4415	5830	3145	4490	4519.93	1.02	-1210	4660	4575	4480	4395	4300	4527	4347	137	1340	500	3230	5	1	27345997	1235	3.23	0.69	12	0.11	1399.00	6508.00	5260	20230526	-14.16	3805	20231031	18.66	5240	-13.84	20240221	3990	13.16	20240104	5260	-14.16	20230526	3805	18.66	20231031	1.69	N	035610	500	136 억	278774	N	N	N	N
55	20240422	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	35	2	0.78	106929430	23654	54.12	4480	4590	4415	5830	3145	4490	4520.56	1.02	-485	4660	4575	4480	4395	4300	4527	4347	137	1340	500	3230	5	1	27345997	1237	3.23	0.70	12	0.09	1399.00	6508.00	5260	20230526	-13.97	3805	20231031	18.92	5240	-13.65	20240221	3990	13.41	20240104	5260	-13.97	20230526	3805	18.92	20231031	1.69	N	035610	500	136 억	278774	N	N	N	N
56	20240422	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	60	2	1.34	76652365	16981	38.85	4480	4590	4415	5830	3145	4490	4514.01	1.02	2440	4660	4575	4480	4395	4300	4527	4347	137	1340	500	3230	5	1	27345997	1244	3.25	0.70	12	0.06	1399.00	6508.00	5260	20230526	-13.50	3805	20231031	19.58	5240	-13.17	20240221	3990	14.04	20240104	5260	-13.50	20230526	3805	19.58	20231031	1.69	N	035610	500	136 억	278774	N	N	N	N
57	20240422	090428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-20	5	-0.45	7638805	1715	3.92	4480	4480	4415	5830	3145	4490	4454.11	1.02	35	4660	4575	4480	4395	4300	4527	4347	137	1340	500	3230	5	1	27345997	1222	3.20	0.69	12	0.01	1399.00	6508.00	5260	20230526	-15.02	3805	20231031	17.48	5240	-14.69	20240221	3990	12.03	20240104	5260	-15.02	20230526	3805	17.48	20231031	1.69	N	035610	500	136 억	278774	N	N	N	N
58	20240419	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	-10	5	-0.22	194291000	43704	99.44	4500	4565	4385	5850	3150	4500	4445.60	1.04	-5183	4620	4560	4480	4420	4340	4590	4450	137	1350	500	3240	5	1	27345997	1228	3.21	0.69	12	0.16	1399.00	6508.00	5260	20230526	-14.64	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5260	-14.64	20230526	3805	18.00	20231031	1.65	N	035610	500	136 억	283957	N	N	N	N
59	20240419	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-40	5	-0.89	168722010	37989	86.44	4500	4565	4385	5850	3150	4500	4441.34	1.04	-4743	4620	4560	4480	4420	4340	4590	4450	137	1350	500	3240	5	1	27345997	1220	3.19	0.69	12	0.14	1399.00	6508.00	5260	20230526	-15.21	3805	20231031	17.21	5240	-14.89	20240221	3990	11.78	20240104	5260	-15.21	20230526	3805	17.21	20231031	1.65	N	035610	500	136 억	283957	N	N	N	N
60	20240419	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-50	5	-1.11	152405245	34321	78.09	4500	4565	4385	5850	3150	4500	4440.58	1.04	-4801	4620	4560	4480	4420	4340	4590	4450	137	1350	500	3240	5	1	27345997	1217	3.18	0.68	12	0.13	1399.00	6508.00	5260	20230526	-15.40	3805	20231031	16.95	5240	-15.08	20240221	3990	11.53	20240104	5260	-15.40	20230526	3805	16.95	20231031	1.65	N	035610	500	136 억	283957	N	N	N	N
61	20240419	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-55	5	-1.22	149625445	33696	76.67	4500	4565	4385	5850	3150	4500	4440.45	1.04	-5081	4620	4560	4480	4420	4340	4590	4450	137	1350	500	3240	5	1	27345997	1216	3.18	0.68	12	0.12	1399.00	6508.00	5260	20230526	-15.49	3805	20231031	16.82	5240	-15.17	20240221	3990	11.40	20240104	5260	-15.49	20230526	3805	16.82	20231031	1.65	N	035610	500	136 억	283957	N	N	N	N
62	20240419	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-25	5	-0.56	138391055	31158	70.90	4500	4565	4385	5850	3150	4500	4441.59	1.04	-4784	4620	4560	4480	4420	4340	4590	4450	137	1350	500	3240	5	1	27345997	1224	3.20	0.69	12	0.11	1399.00	6508.00	5260	20230526	-14.92	3805	20231031	17.61	5240	-14.60	20240221	3990	12.16	20240104	5260	-14.92	20230526	3805	17.61	20231031	1.65	N	035610	500	136 억	283957	N	N	N	N
63	20240419	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	-10	5	-0.22	62311420	13939	31.72	4500	4565	4435	5850	3150	4500	4470.29	1.04	-6702	4620	4560	4480	4420	4340	4590	4450	137	1350	500	3240	5	1	27345997	1228	3.21	0.69	12	0.05	1399.00	6508.00	5260	20230526	-14.64	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5260	-14.64	20230526	3805	18.00	20231031	1.65	N	035610	500	136 억	283957	N	N	N	N
64	20240419	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	25	2	0.56	8918790	1982	4.51	4500	4565	4485	5850	3150	4500	4499.89	1.04	-688	4620	4560	4480	4420	4340	4590	4450	137	1350	500	3240	5	1	27345997	1237	3.23	0.70	12	0.01	1399.00	6508.00	5260	20230526	-13.97	3805	20231031	18.92	5240	-13.65	20240221	3990	13.41	20240104	5260	-13.97	20230526	3805	18.92	20231031	1.65	N	035610	500	136 억	283957	N	N	N	N
65	20240419	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	0	3	0.00	1921945	427	0.97	4500	4565	4500	5850	3150	4500	4501.04	1.04	-57	4620	4560	4480	4420	4340	4590	4450	137	1350	500	3240	5	1	27345997	1231	3.22	0.69	12	0.00	1399.00	6508.00	5260	20230526	-14.45	3805	20231031	18.27	5240	-14.12	20240221	3990	12.78	20240104	5260	-14.45	20230526	3805	18.27	20231031	1.65	N	035610	500	136 억	283957	N	N	N	N
66	20240418	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	30	2	0.67	195183045	43703	110.68	4470	4540	4400	5810	3130	4470	4466.12	1.02	4934	4553	4511	4433	4391	4313	4532	4412	137	1340	500	3210	5	1	27345997	1231	3.22	0.69	12	0.16	1399.00	6508.00	5260	20230526	-14.45	3805	20231031	18.27	5240	-14.12	20240221	3990	12.78	20240104	5260	-14.45	20230526	3805	18.27	20231031	1.71	N	035610	500	136 억	279023	N	N	N	N
67	20240418	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	30	2	0.67	148793685	33354	84.47	4470	4515	4400	5810	3130	4470	4461.04	1.02	2027	4553	4511	4433	4391	4313	4532	4412	137	1340	500	3210	5	1	27345997	1231	3.22	0.69	12	0.12	1399.00	6508.00	5260	20230526	-14.45	3805	20231031	18.27	5240	-14.12	20240221	3990	12.78	20240104	5260	-14.45	20230526	3805	18.27	20231031	1.71	N	035610	500	136 억	279023	N	N	N	N
68	20240418	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	10	2	0.22	118799215	26670	67.54	4470	4505	4400	5810	3130	4470	4454.41	1.02	2314	4553	4511	4433	4391	4313	4532	4412	137	1340	500	3210	5	1	27345997	1225	3.20	0.69	12	0.10	1399.00	6508.00	5260	20230526	-14.83	3805	20231031	17.74	5240	-14.50	20240221	3990	12.28	20240104	5260	-14.83	20230526	3805	17.74	20231031	1.71	N	035610	500	136 억	279023	N	N	N	N
69	20240418	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	20	2	0.45	98106580	22039	55.81	4470	4505	4400	5810	3130	4470	4451.50	1.02	2452	4553	4511	4433	4391	4313	4532	4412	137	1340	500	3210	5	1	27345997	1228	3.21	0.69	12	0.08	1399.00	6508.00	5260	20230526	-14.64	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5260	-14.64	20230526	3805	18.00	20231031	1.71	N	035610	500	136 억	279023	N	N	N	N
70	20240418	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-25	5	-0.56	76173115	17121	43.36	4470	4505	4400	5810	3130	4470	4449.10	1.02	1773	4553	4511	4433	4391	4313	4532	4412	137	1340	500	3210	5	1	27345997	1216	3.18	0.68	12	0.06	1399.00	6508.00	5260	20230526	-15.49	3805	20231031	16.82	5240	-15.17	20240221	3990	11.40	20240104	5260	-15.49	20230526	3805	16.82	20231031	1.71	N	035610	500	136 억	279023	N	N	N	N
71	20240418	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	0	3	0.00	36353700	8126	20.58	4470	4505	4415	5810	3130	4470	4473.75	1.02	564	4553	4511	4433	4391	4313	4532	4412	137	1340	500	3210	5	1	27345997	1222	3.20	0.69	12	0.03	1399.00	6508.00	5260	20230526	-15.02	3805	20231031	17.48	5240	-14.69	20240221	3990	12.03	20240104	5260	-15.02	20230526	3805	17.48	20231031	1.71	N	035610	500	136 억	279023	N	N	N	N
72	20240418	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	20	2	0.45	16361240	3661	9.27	4470	4505	4415	5810	3130	4470	4469.06	1.02	479	4553	4511	4433	4391	4313	4532	4412	137	1340	500	3210	5	1	27345997	1228	3.21	0.69	12	0.01	1399.00	6508.00	5260	20230526	-14.64	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5260	-14.64	20230526	3805	18.00	20231031	1.71	N	035610	500	136 억	279023	N	N	N	N
73	20240418	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	0	3	0.00	978930	219	0.55	4470	4470	4470	5810	3130	4470	4470.00	1.02	0	4553	4511	4433	4391	4313	4532	4412	137	1340	500	3210	5	1	27345997	1222	3.20	0.69	12	0.00	1399.00	6508.00	5260	20230526	-15.02	3805	20231031	17.48	5240	-14.69	20240221	3990	12.03	20240104	5260	-15.02	20230526	3805	17.48	20231031	1.71	N	035610	500	136 억	279023	N	N	N	N
74	20240417	160404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	100	2	2.29	172491710	39149	31.19	4355	4475	4355	5680	3060	4370	4406.02	1.00	5523	4676	4522	4436	4282	4196	4480	4240	137	1310	500	3140	5	1	27345997	1222	3.20	0.69	12	0.14	1399.00	6508.00	5260	20230526	-15.02	3805	20231031	17.48	5240	-14.69	20240221	3990	12.03	20240104	5260	-15.02	20230526	3805	17.48	20231031	1.74	N	035610	500	136 억	273500	N	N	N	N
75	20240417	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	35	2	0.80	124430710	28305	22.55	4355	4435	4355	5680	3060	4370	4396.07	1.00	6315	4676	4522	4436	4282	4196	4480	4240	137	1310	500	3140	5	1	27345997	1205	3.15	0.68	12	0.10	1399.00	6508.00	5260	20230526	-16.25	3805	20231031	15.77	5240	-15.94	20240221	3990	10.40	20240104	5260	-16.25	20230526	3805	15.77	20231031	1.74	N	035610	500	136 억	273500	N	N	N	N
76	20240417	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	50	2	1.14	99362480	22618	18.02	4355	4435	4355	5680	3060	4370	4393.07	1.00	5480	4676	4522	4436	4282	4196	4480	4240	137	1310	500	3140	5	1	27345997	1209	3.16	0.68	12	0.08	1399.00	6508.00	5260	20230526	-15.97	3805	20231031	16.16	5240	-15.65	20240221	3990	10.78	20240104	5260	-15.97	20230526	3805	16.16	20231031	1.74	N	035610	500	136 억	273500	N	N	N	N
77	20240417	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	50	2	1.14	93421405	21272	16.95	4355	4435	4355	5680	3060	4370	4391.75	1.00	5220	4676	4522	4436	4282	4196	4480	4240	137	1310	500	3140	5	1	27345997	1209	3.16	0.68	12	0.08	1399.00	6508.00	5260	20230526	-15.97	3805	20231031	16.16	5240	-15.65	20240221	3990	10.78	20240104	5260	-15.97	20230526	3805	16.16	20231031	1.74	N	035610	500	136 억	273500	N	N	N	N
78	20240417	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	35	2	0.80	76290535	17387	13.85	4355	4435	4355	5680	3060	4370	4387.79	1.00	5096	4676	4522	4436	4282	4196	4480	4240	137	1310	500	3140	5	1	27345997	1205	3.15	0.68	12	0.06	1399.00	6508.00	5260	20230526	-16.25	3805	20231031	15.77	5240	-15.94	20240221	3990	10.40	20240104	5260	-16.25	20230526	3805	15.77	20231031	1.74	N	035610	500	136 억	273500	N	N	N	N
79	20240417	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	20	2	0.46	71689030	16340	13.02	4355	4435	4355	5680	3060	4370	4387.33	1.00	5923	4676	4522	4436	4282	4196	4480	4240	137	1310	500	3140	5	1	27345997	1200	3.14	0.67	12	0.06	1399.00	6508.00	5260	20230526	-16.54	3805	20231031	15.37	5240	-16.22	20240221	3990	10.03	20240104	5260	-16.54	20230526	3805	15.37	20231031	1.74	N	035610	500	136 억	273500	N	N	N	N
80	20240417	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	55	2	1.26	67529235	15394	12.26	4355	4435	4355	5680	3060	4370	4386.72	1.00	6074	4676	4522	4436	4282	4196	4480	4240	137	1310	500	3140	5	1	27345997	1210	3.16	0.68	12	0.06	1399.00	6508.00	5260	20230526	-15.87	3805	20231031	16.29	5240	-15.55	20240221	3990	10.90	20240104	5260	-15.87	20230526	3805	16.29	20231031	1.74	N	035610	500	136 억	273500	N	N	N	N
81	20240417	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	10	2	0.23	22422880	5146	4.10	4355	4395	4355	5680	3060	4370	4357.34	1.00	1416	4676	4522	4436	4282	4196	4480	4240	137	1310	500	3140	5	1	27345997	1198	3.13	0.67	12	0.02	1399.00	6508.00	5260	20230526	-16.73	3805	20231031	15.11	5240	-16.41	20240221	3990	9.77	20240104	5260	-16.73	20230526	3805	15.11	20231031	1.74	N	035610	500	136 억	273500	N	N	N	N
82	20240416	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-235	5	-5.10	554313005	125365	186.96	4590	4590	4350	5980	3225	4605	4421.63	1.05	-13710	4811	4707	4616	4512	4421	4662	4467	137	1375	500	3310	5	1	27345997	1195	3.12	0.67	12	0.46	1399.00	6508.00	5260	20230526	-16.92	3805	20231031	14.85	5240	-16.60	20240221	3990	9.52	20240104	5260	-16.92	20230526	3805	14.85	20231031	1.72	N	035610	500	136 억	287952	N	N	N	N
83	20240416	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-195	5	-4.23	529867140	119785	178.64	4590	4590	4350	5980	3225	4605	4423.48	1.05	-11524	4811	4707	4616	4512	4421	4662	4467	137	1375	500	3310	5	1	27345997	1206	3.15	0.68	12	0.44	1399.00	6508.00	5260	20230526	-16.16	3805	20231031	15.90	5240	-15.84	20240221	3990	10.53	20240104	5260	-16.16	20230526	3805	15.90	20231031	1.72	N	035610	500	136 억	287952	N	N	N	N
84	20240416	140408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-215	5	-4.67	411346670	92647	138.17	4590	4590	4375	5980	3225	4605	4439.94	1.05	-7072	4811	4707	4616	4512	4421	4662	4467	137	1375	500	3310	5	1	27345997	1200	3.14	0.67	12	0.34	1399.00	6508.00	5260	20230526	-16.54	3805	20231031	15.37	5240	-16.22	20240221	3990	10.03	20240104	5260	-16.54	20230526	3805	15.37	20231031	1.72	N	035610	500	136 억	287952	N	N	N	N
85	20240416	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-185	5	-4.02	367234425	82637	123.24	4590	4590	4375	5980	3225	4605	4443.95	1.05	-3910	4811	4707	4616	4512	4421	4662	4467	137	1375	500	3310	5	1	27345997	1209	3.16	0.68	12	0.30	1399.00	6508.00	5260	20230526	-15.97	3805	20231031	16.16	5240	-15.65	20240221	3990	10.78	20240104	5260	-15.97	20230526	3805	16.16	20231031	1.72	N	035610	500	136 억	287952	N	N	N	N
86	20240416	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-205	5	-4.45	294710405	66116	98.60	4590	4590	4380	5980	3225	4605	4457.47	1.05	-4518	4811	4707	4616	4512	4421	4662	4467	137	1375	500	3310	5	1	27345997	1203	3.15	0.68	12	0.24	1399.00	6508.00	5260	20230526	-16.35	3805	20231031	15.64	5240	-16.03	20240221	3990	10.28	20240104	5260	-16.35	20230526	3805	15.64	20231031	1.72	N	035610	500	136 억	287952	N	N	N	N
87	20240416	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-205	5	-4.45	261510665	58566	87.34	4590	4590	4395	5980	3225	4605	4465.23	1.05	-2455	4811	4707	4616	4512	4421	4662	4467	137	1375	500	3310	5	1	27345997	1203	3.15	0.68	12	0.21	1399.00	6508.00	5260	20230526	-16.35	3805	20231031	15.64	5240	-16.03	20240221	3990	10.28	20240104	5260	-16.35	20230526	3805	15.64	20231031	1.72	N	035610	500	136 억	287952	N	N	N	N
88	20240416	100404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	-115	5	-2.50	115532740	25602	38.18	4590	4590	4470	5980	3225	4605	4512.65	1.05	-7266	4811	4707	4616	4512	4421	4662	4467	137	1375	500	3310	5	1	27345997	1228	3.21	0.69	12	0.09	1399.00	6508.00	5260	20230526	-14.64	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5260	-14.64	20230526	3805	18.00	20231031	1.72	N	035610	500	136 억	287952	N	N	N	N
89	20240416	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-75	5	-1.63	17268590	3804	5.67	4590	4590	4520	5980	3225	4605	4539.59	1.05	1505	4811	4707	4616	4512	4421	4662	4467	137	1375	500	3310	5	1	27345997	1239	3.24	0.70	12	0.01	1399.00	6508.00	5260	20230526	-13.88	3805	20231031	19.05	5240	-13.55	20240221	3990	13.53	20240104	5260	-13.88	20230526	3805	19.05	20231031	1.72	N	035610	500	136 억	287952	N	N	N	N
90	20240415	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	-135	5	-2.85	306509070	67002	91.56	4720	4720	4525	6160	3320	4740	4574.62	1.10	-13757	4873	4806	4678	4611	4483	4840	4645	137	1420	500	3410	5	1	27345997	1259	3.29	0.71	12	0.25	1399.00	6508.00	5260	20230526	-12.45	3805	20231031	21.02	5240	-12.12	20240221	3990	15.41	20240104	5260	-12.45	20230526	3805	21.02	20231031	1.80	N	035610	500	136 억	301954	N	N	N	N
91	20240415	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-175	5	-3.69	276100355	60349	82.47	4720	4720	4525	6160	3320	4740	4575.06	1.10	-11328	4873	4806	4678	4611	4483	4840	4645	137	1420	500	3410	5	1	27345997	1248	3.26	0.70	12	0.22	1399.00	6508.00	5260	20230526	-13.21	3805	20231031	19.97	5240	-12.88	20240221	3990	14.41	20240104	5260	-13.21	20230526	3805	19.97	20231031	1.80	N	035610	500	136 억	301954	N	N	N	N
92	20240415	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-175	5	-3.69	262058155	57269	78.26	4720	4720	4525	6160	3320	4740	4575.92	1.10	-10217	4873	4806	4678	4611	4483	4840	4645	137	1420	500	3410	5	1	27345997	1248	3.26	0.70	12	0.21	1399.00	6508.00	5260	20230526	-13.21	3805	20231031	19.97	5240	-12.88	20240221	3990	14.41	20240104	5260	-13.21	20230526	3805	19.97	20231031	1.80	N	035610	500	136 억	301954	N	N	N	N
93	20240415	130400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-195	5	-4.11	192152195	41862	57.20	4720	4720	4540	6160	3320	4740	4590.13	1.10	-16875	4873	4806	4678	4611	4483	4840	4645	137	1420	500	3410	5	1	27345997	1243	3.25	0.70	12	0.15	1399.00	6508.00	5260	20230526	-13.59	3805	20231031	19.45	5240	-13.26	20240221	3990	13.91	20240104	5260	-13.59	20230526	3805	19.45	20231031	1.80	N	035610	500	136 억	301954	N	N	N	N
94	20240415	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	-165	5	-3.48	155993335	33918	46.35	4720	4720	4555	6160	3320	4740	4599.13	1.10	-17313	4873	4806	4678	4611	4483	4840	4645	137	1420	500	3410	5	1	27345997	1251	3.27	0.70	12	0.12	1399.00	6508.00	5260	20230526	-13.02	3805	20231031	20.24	5240	-12.69	20240221	3990	14.66	20240104	5260	-13.02	20230526	3805	20.24	20231031	1.80	N	035610	500	136 억	301954	N	N	N	N
95	20240415	110404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	-125	5	-2.64	126293330	27412	37.46	4720	4720	4560	6160	3320	4740	4607.23	1.10	-12894	4873	4806	4678	4611	4483	4840	4645	137	1420	500	3410	5	1	27345997	1262	3.30	0.71	12	0.10	1399.00	6508.00	5260	20230526	-12.26	3805	20231031	21.29	5240	-11.93	20240221	3990	15.66	20240104	5260	-12.26	20230526	3805	21.29	20231031	1.80	N	035610	500	136 억	301954	N	N	N	N
96	20240415	100404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	-155	5	-3.27	67825585	14642	20.01	4720	4720	4575	6160	3320	4740	4632.26	1.10	-7033	4873	4806	4678	4611	4483	4840	4645	137	1420	500	3410	5	1	27345997	1254	3.28	0.70	12	0.05	1399.00	6508.00	5260	20230526	-12.83	3805	20231031	20.50	5240	-12.50	20240221	3990	14.91	20240104	5260	-12.83	20230526	3805	20.50	20231031	1.80	N	035610	500	136 억	301954	N	N	N	N
97	20240415	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	-60	5	-1.27	23518965	5010	6.85	4720	4720	4610	6160	3320	4740	4694.40	1.10	-3057	4873	4806	4678	4611	4483	4840	4645	137	1420	500	3410	5	1	27345997	1280	3.35	0.72	12	0.02	1399.00	6508.00	5260	20230526	-11.03	3805	20231031	23.00	5240	-10.69	20240221	3990	17.29	20240104	5260	-11.03	20230526	3805	23.00	20231031	1.80	N	035610	500	136 억	301954	N	N	N	N
98	20240412	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	135	2	2.93	339984220	72565	92.45	4570	4745	4550	5980	3225	4605	4685.24	1.06	10990	4715	4660	4580	4525	4445	4620	4485	137	1375	500	3310	5	1	27345997	1296	3.39	0.73	12	0.27	1399.00	6508.00	5260	20230526	-9.89	3805	20231031	24.57	5240	-9.54	20240221	3990	18.80	20240104	5260	-9.89	20230526	3805	24.57	20231031	1.82	N	035610	500	136 억	291206	N	N	N	N
99	20240412	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	115	2	2.50	311637400	66581	84.83	4570	4745	4550	5980	3225	4605	4680.58	1.06	11802	4715	4660	4580	4525	4445	4620	4485	137	1375	500	3310	5	1	27345997	1291	3.37	0.73	12	0.24	1399.00	6508.00	5260	20230526	-10.27	3805	20231031	24.05	5240	-9.92	20240221	3990	18.30	20240104	5260	-10.27	20230526	3805	24.05	20231031	1.82	N	035610	500	136 억	291206	N	N	N	N
100	20240412	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	130	2	2.82	256046970	54812	69.83	4570	4740	4550	5980	3225	4605	4671.37	1.06	11504	4715	4660	4580	4525	4445	4620	4485	137	1375	500	3310	5	1	27345997	1295	3.38	0.73	12	0.20	1399.00	6508.00	5260	20230526	-9.98	3805	20231031	24.44	5240	-9.64	20240221	3990	18.67	20240104	5260	-9.98	20230526	3805	24.44	20231031	1.82	N	035610	500	136 억	291206	N	N	N	N
101	20240412	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	60	2	1.30	225202605	48255	61.48	4570	4720	4550	5980	3225	4605	4666.93	1.06	8918	4715	4660	4580	4525	4445	4620	4485	137	1375	500	3310	5	1	27345997	1276	3.33	0.72	12	0.18	1399.00	6508.00	5260	20230526	-11.31	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5260	-11.31	20230526	3805	22.60	20231031	1.82	N	035610	500	136 억	291206	N	N	N	N
102	20240412	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	55	2	1.19	197142210	42271	53.86	4570	4720	4550	5980	3225	4605	4663.77	1.06	8667	4715	4660	4580	4525	4445	4620	4485	137	1375	500	3310	5	1	27345997	1274	3.33	0.72	12	0.15	1399.00	6508.00	5260	20230526	-11.41	3805	20231031	22.47	5240	-11.07	20240221	3990	16.79	20240104	5260	-11.41	20230526	3805	22.47	20231031	1.82	N	035610	500	136 억	291206	N	N	N	N
103	20240412	110359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	85	2	1.85	176693600	37907	48.30	4570	4720	4550	5980	3225	4605	4661.24	1.06	8578	4715	4660	4580	4525	4445	4620	4485	137	1375	500	3310	5	1	27345997	1283	3.35	0.72	12	0.14	1399.00	6508.00	5260	20230526	-10.84	3805	20231031	23.26	5240	-10.50	20240221	3990	17.54	20240104	5260	-10.84	20230526	3805	23.26	20231031	1.82	N	035610	500	136 억	291206	N	N	N	N
104	20240412	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	30	2	0.65	48067775	10495	13.37	4570	4635	4550	5980	3225	4605	4580.06	1.06	-1410	4715	4660	4580	4525	4445	4620	4485	137	1375	500	3310	5	1	27345997	1267	3.31	0.71	12	0.04	1399.00	6508.00	5260	20230526	-11.88	3805	20231031	21.81	5240	-11.55	20240221	3990	16.17	20240104	5260	-11.88	20230526	3805	21.81	20231031	1.82	N	035610	500	136 억	291206	N	N	N	N
105	20240412	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	0	3	0.00	1154655	252	0.32	4570	4610	4570	5980	3225	4605	4581.96	1.06	9	4715	4660	4580	4525	4445	4620	4485	137	1375	500	3310	5	1	27345997	1259	3.29	0.71	12	0.00	1399.00	6508.00	5260	20230526	-12.45	3805	20231031	21.02	5240	-12.12	20240221	3990	15.41	20240104	5260	-12.45	20230526	3805	21.02	20231031	1.82	N	035610	500	136 억	291206	N	N	N	N
106	20240411	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	-45	5	-0.97	355652590	78152	141.57	4620	4635	4500	6040	3255	4650	4550.78	1.12	-13324	4873	4761	4688	4576	4503	4817	4632	137	1390	500	3340	5	1	27345997	1259	3.29	0.71	12	0.29	1399.00	6508.00	5260	20230526	-12.45	3805	20231031	21.02	5240	-12.12	20240221	3990	15.41	20240104	5260	-12.45	20230526	3805	21.02	20231031	1.86	N	035610	500	136 억	305057	N	N	N	N
107	20240411	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	-90	5	-1.94	276692015	60844	110.22	4620	4635	4500	6040	3255	4650	4547.56	1.12	-11704	4873	4761	4688	4576	4503	4817	4632	137	1390	500	3340	5	1	27345997	1247	3.26	0.70	12	0.22	1399.00	6508.00	5260	20230526	-13.31	3805	20231031	19.84	5240	-12.98	20240221	3990	14.29	20240104	5260	-13.31	20230526	3805	19.84	20231031	1.86	N	035610	500	136 억	305057	N	N	N	N
108	20240411	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-120	5	-2.58	234735565	51669	93.60	4620	4635	4500	6040	3255	4650	4543.06	1.12	-5805	4873	4761	4688	4576	4503	4817	4632	137	1390	500	3340	5	1	27345997	1239	3.24	0.70	12	0.19	1399.00	6508.00	5260	20230526	-13.88	3805	20231031	19.05	5240	-13.55	20240221	3990	13.53	20240104	5260	-13.88	20230526	3805	19.05	20231031	1.86	N	035610	500	136 억	305057	N	N	N	N
109	20240411	130355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-130	5	-2.80	212795375	46829	84.83	4620	4635	4500	6040	3255	4650	4544.09	1.12	-4320	4873	4761	4688	4576	4503	4817	4632	137	1390	500	3340	5	1	27345997	1236	3.23	0.69	12	0.17	1399.00	6508.00	5260	20230526	-14.07	3805	20231031	18.79	5240	-13.74	20240221	3990	13.28	20240104	5260	-14.07	20230526	3805	18.79	20231031	1.86	N	035610	500	136 억	305057	N	N	N	N
110	20240411	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-105	5	-2.26	168907215	37110	67.22	4620	4635	4520	6040	3255	4650	4551.53	1.12	-3366	4873	4761	4688	4576	4503	4817	4632	137	1390	500	3340	5	1	27345997	1243	3.25	0.70	12	0.14	1399.00	6508.00	5260	20230526	-13.59	3805	20231031	19.45	5240	-13.26	20240221	3990	13.91	20240104	5260	-13.59	20230526	3805	19.45	20231031	1.86	N	035610	500	136 억	305057	N	N	N	N
111	20240411	110357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	-100	5	-2.15	114506500	25115	45.49	4620	4635	4535	6040	3255	4650	4559.29	1.12	-2450	4873	4761	4688	4576	4503	4817	4632	137	1390	500	3340	5	1	27345997	1244	3.25	0.70	12	0.09	1399.00	6508.00	5260	20230526	-13.50	3805	20231031	19.58	5240	-13.17	20240221	3990	14.04	20240104	5260	-13.50	20230526	3805	19.58	20231031	1.86	N	035610	500	136 억	305057	N	N	N	N
112	20240411	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-50	5	-1.08	97724745	21429	38.82	4620	4635	4535	6040	3255	4650	4560.40	1.12	-2108	4873	4761	4688	4576	4503	4817	4632	137	1390	500	3340	5	1	27345997	1258	3.29	0.71	12	0.08	1399.00	6508.00	5260	20230526	-12.55	3805	20231031	20.89	5240	-12.21	20240221	3990	15.29	20240104	5260	-12.55	20230526	3805	20.89	20231031	1.86	N	035610	500	136 억	305057	N	N	N	N
113	20240411	090359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-20	5	-0.43	8999885	1954	3.54	4620	4635	4600	6040	3255	4650	4605.88	1.12	-694	4873	4761	4688	4576	4503	4817	4632	137	1390	500	3340	5	1	27345997	1266	3.31	0.71	12	0.01	1399.00	6508.00	5260	20230526	-11.98	3805	20231031	21.68	5240	-11.64	20240221	3990	16.04	20240104	5260	-11.98	20230526	3805	21.68	20231031	1.86	N	035610	500	136 억	305057	N	N	N	N
114	20240409	160354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	40	2	0.87	255746350	54840	39.88	4615	4800	4615	5990	3230	4610	4663.53	1.10	3655	4940	4775	4680	4515	4420	4727	4467	137	1380	500	3310	5	1	27345997	1272	3.32	0.71	12	0.20	1399.00	6508.00	5260	20230526	-11.60	3805	20231031	22.21	5240	-11.26	20240221	3990	16.54	20240104	5260	-11.60	20230526	3805	22.21	20231031	1.87	N	035610	500	136 억	301742	N	N	N	N
115	20240409	150356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	25	2	0.54	223140495	47824	34.78	4615	4800	4615	5990	3230	4610	4665.87	1.10	1073	4940	4775	4680	4515	4420	4727	4467	137	1380	500	3310	5	1	27345997	1267	3.31	0.71	12	0.17	1399.00	6508.00	5260	20230526	-11.88	3805	20231031	21.81	5240	-11.55	20240221	3990	16.17	20240104	5260	-11.88	20230526	3805	21.81	20231031	1.87	N	035610	500	136 억	301742	N	N	N	N
116	20240409	140359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	35	2	0.76	196830280	42141	30.65	4615	4800	4615	5990	3230	4610	4670.75	1.10	1580	4940	4775	4680	4515	4420	4727	4467	137	1380	500	3310	5	1	27345997	1270	3.32	0.71	12	0.15	1399.00	6508.00	5260	20230526	-11.69	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5260	-11.69	20230526	3805	22.08	20231031	1.87	N	035610	500	136 억	301742	N	N	N	N
117	20240409	130353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	55	2	1.19	186734930	39970	29.07	4615	4800	4615	5990	3230	4610	4671.88	1.10	1672	4940	4775	4680	4515	4420	4727	4467	137	1380	500	3310	5	1	27345997	1276	3.33	0.72	12	0.15	1399.00	6508.00	5260	20230526	-11.31	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5260	-11.31	20230526	3805	22.60	20231031	1.87	N	035610	500	136 억	301742	N	N	N	N
118	20240409	120357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	30	2	0.65	153899695	32880	23.91	4615	4800	4615	5990	3230	4610	4680.65	1.10	-312	4940	4775	4680	4515	4420	4727	4467	137	1380	500	3310	5	1	27345997	1269	3.32	0.71	12	0.12	1399.00	6508.00	5260	20230526	-11.79	3805	20231031	21.94	5240	-11.45	20240221	3990	16.29	20240104	5260	-11.79	20230526	3805	21.94	20231031	1.87	N	035610	500	136 억	301742	N	N	N	N
119	20240409	110356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	40	2	0.87	128444665	27385	19.91	4615	4800	4615	5990	3230	4610	4690.33	1.10	-155	4940	4775	4680	4515	4420	4727	4467	137	1380	500	3310	5	1	27345997	1272	3.32	0.71	12	0.10	1399.00	6508.00	5260	20230526	-11.60	3805	20231031	22.21	5240	-11.26	20240221	3990	16.54	20240104	5260	-11.60	20230526	3805	22.21	20231031	1.87	N	035610	500	136 억	301742	N	N	N	N
120	20240409	100353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	75	2	1.63	44874855	9644	7.01	4615	4685	4615	5990	3230	4610	4653.14	1.10	2759	4940	4775	4680	4515	4420	4727	4467	137	1380	500	3310	5	1	27345997	1281	3.35	0.72	12	0.04	1399.00	6508.00	5260	20230526	-10.93	3805	20231031	23.13	5240	-10.59	20240221	3990	17.42	20240104	5260	-10.93	20230526	3805	23.13	20231031	1.87	N	035610	500	136 억	301742	N	N	N	N
121	20240409	090359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	30	2	0.65	1430945	309	0.22	4615	4645	4615	5990	3230	4610	4630.89	1.10	-20	4940	4775	4680	4515	4420	4727	4467	137	1380	500	3310	5	1	27345997	1269	3.32	0.71	12	0.00	1399.00	6508.00	5260	20230526	-11.79	3805	20231031	21.94	5240	-11.45	20240221	3990	16.29	20240104	5260	-11.79	20230526	3805	21.94	20231031	1.87	N	035610	500	136 억	301742	N	N	N	N
122	20240408	160350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	-175	5	-3.66	640387205	137413	214.45	4780	4845	4585	6220	3350	4785	4660.41	1.16	-15128	4918	4851	4798	4731	4678	4825	4705	137	1435	500	3440	5	1	27345997	1261	3.30	0.71	12	0.50	1399.00	6508.00	5260	20230526	-12.36	3805	20231031	21.16	5240	-12.02	20240221	3990	15.54	20240104	5260	-12.36	20230526	3805	21.16	20231031	1.87	N	035610	500	136 억	317201	N	N	N	N
123	20240408	150355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-140	5	-2.93	579073600	124095	193.67	4780	4845	4585	6220	3350	4785	4666.37	1.16	-14400	4918	4851	4798	4731	4678	4825	4705	137	1435	500	3440	5	1	27345997	1270	3.32	0.71	12	0.45	1399.00	6508.00	5260	20230526	-11.69	3805	20231031	22.08	5240	-11.35	20240221	3990	16.42	20240104	5260	-11.69	20230526	3805	22.08	20231031	1.87	N	035610	500	136 억	317201	N	N	N	N
124	20240408	140357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-160	5	-3.34	478622835	102280	159.62	4780	4845	4595	6220	3350	4785	4679.53	1.16	-23077	4918	4851	4798	4731	4678	4825	4705	137	1435	500	3440	5	1	27345997	1265	3.31	0.71	12	0.37	1399.00	6508.00	5260	20230526	-12.07	3805	20231031	21.55	5240	-11.74	20240221	3990	15.91	20240104	5260	-12.07	20230526	3805	21.55	20231031	1.87	N	035610	500	136 억	317201	N	N	N	N
125	20240408	130354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-160	5	-3.34	450667135	96244	150.20	4780	4845	4595	6220	3350	4785	4682.55	1.16	-21755	4918	4851	4798	4731	4678	4825	4705	137	1435	500	3440	5	1	27345997	1265	3.31	0.71	12	0.35	1399.00	6508.00	5260	20230526	-12.07	3805	20231031	21.55	5240	-11.74	20240221	3990	15.91	20240104	5260	-12.07	20230526	3805	21.55	20231031	1.87	N	035610	500	136 억	317201	N	N	N	N
126	20240408	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-130	5	-2.72	350354645	74535	116.32	4780	4845	4630	6220	3350	4785	4700.54	1.16	-23134	4918	4851	4798	4731	4678	4825	4705	137	1435	500	3440	5	1	27345997	1273	3.33	0.72	12	0.27	1399.00	6508.00	5260	20230526	-11.50	3805	20231031	22.34	5240	-11.16	20240221	3990	16.67	20240104	5260	-11.50	20230526	3805	22.34	20231031	1.87	N	035610	500	136 억	317201	N	N	N	N
127	20240408	110357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	-120	5	-2.51	295261550	62690	97.84	4780	4845	4650	6220	3350	4785	4709.87	1.16	-19880	4918	4851	4798	4731	4678	4825	4705	137	1435	500	3440	5	1	27345997	1276	3.33	0.72	12	0.23	1399.00	6508.00	5260	20230526	-11.31	3805	20231031	22.60	5240	-10.97	20240221	3990	16.92	20240104	5260	-11.31	20230526	3805	22.60	20231031	1.87	N	035610	500	136 억	317201	N	N	N	N
128	20240408	100352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-100	5	-2.09	164925235	34864	54.41	4780	4845	4680	6220	3350	4785	4730.53	1.16	-10543	4918	4851	4798	4731	4678	4825	4705	137	1435	500	3440	5	1	27345997	1281	3.35	0.72	12	0.13	1399.00	6508.00	5260	20230526	-10.93	3805	20231031	23.13	5240	-10.59	20240221	3990	17.42	20240104	5260	-10.93	20230526	3805	23.13	20231031	1.87	N	035610	500	136 억	317201	N	N	N	N
129	20240408	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	40	2	0.84	9985935	2085	3.25	4780	4845	4780	6220	3350	4785	4789.42	1.16	-799	4918	4851	4798	4731	4678	4825	4705	137	1435	500	3440	5	1	27345997	1319	3.45	0.74	12	0.01	1399.00	6508.00	5260	20230526	-8.27	3805	20231031	26.81	5240	-7.92	20240221	3990	20.93	20240104	5260	-8.27	20230526	3805	26.81	20231031	1.87	N	035610	500	136 억	317201	N	N	N	N
130	20240405	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-15	5	-0.31	300417885	62640	70.95	4790	4865	4745	6240	3360	4800	4795.94	1.20	-9679	4966	4882	4841	4757	4716	4862	4737	137	1440	500	3450	5	1	27345997	1309	3.42	0.74	12	0.23	1399.00	6508.00	5260	20230526	-9.03	3805	20231031	25.76	5240	-8.68	20240221	3990	19.92	20240104	5260	-9.03	20230526	3805	25.76	20231031	1.84	N	035610	500	136 억	327067	N	N	N	N
131	20240405	150353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	-10	5	-0.21	262255690	54628	61.87	4790	4865	4760	6240	3360	4800	4800.76	1.20	-10701	4966	4882	4841	4757	4716	4862	4737	137	1440	500	3450	5	1	27345997	1310	3.42	0.74	12	0.20	1399.00	6508.00	5260	20230526	-8.94	3805	20231031	25.89	5240	-8.59	20240221	3990	20.05	20240104	5260	-8.94	20230526	3805	25.89	20231031	1.84	N	035610	500	136 억	327067	N	N	N	N
132	20240405	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	15	2	0.31	238529035	49660	56.25	4790	4865	4760	6240	3360	4800	4803.24	1.20	-9436	4966	4882	4841	4757	4716	4862	4737	137	1440	500	3450	5	1	27345997	1317	3.44	0.74	12	0.18	1399.00	6508.00	5260	20230526	-8.46	3805	20231031	26.54	5240	-8.11	20240221	3990	20.68	20240104	5260	-8.46	20230526	3805	26.54	20231031	1.84	N	035610	500	136 억	327067	N	N	N	N
133	20240405	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	35	2	0.73	160435310	33401	37.83	4790	4865	4760	6240	3360	4800	4803.31	1.20	-2412	4966	4882	4841	4757	4716	4862	4737	137	1440	500	3450	5	1	27345997	1322	3.46	0.74	12	0.12	1399.00	6508.00	5260	20230526	-8.08	3805	20231031	27.07	5240	-7.73	20240221	3990	21.18	20240104	5260	-8.08	20230526	3805	27.07	20231031	1.84	N	035610	500	136 억	327067	N	N	N	N
134	20240405	120353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	25	2	0.52	147834025	30784	34.87	4790	4865	4760	6240	3360	4800	4802.30	1.20	-1929	4966	4882	4841	4757	4716	4862	4737	137	1440	500	3450	5	1	27345997	1319	3.45	0.74	12	0.11	1399.00	6508.00	5260	20230526	-8.27	3805	20231031	26.81	5240	-7.92	20240221	3990	20.93	20240104	5260	-8.27	20230526	3805	26.81	20231031	1.84	N	035610	500	136 억	327067	N	N	N	N
135	20240405	110355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	-5	5	-0.10	114679980	23934	27.11	4790	4855	4760	6240	3360	4800	4791.51	1.20	-1136	4966	4882	4841	4757	4716	4862	4737	137	1440	500	3450	5	1	27345997	1311	3.43	0.74	12	0.09	1399.00	6508.00	5260	20230526	-8.84	3805	20231031	26.02	5240	-8.49	20240221	3990	20.18	20240104	5260	-8.84	20230526	3805	26.02	20231031	1.84	N	035610	500	136 억	327067	N	N	N	N
136	20240405	100327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-30	5	-0.62	76195475	15940	18.05	4790	4830	4760	6240	3360	4800	4780.14	1.20	192	4966	4882	4841	4757	4716	4862	4737	137	1440	500	3450	5	1	27345997	1304	3.41	0.73	12	0.06	1399.00	6508.00	5260	20230526	-9.32	3805	20231031	25.36	5240	-8.97	20240221	3990	19.55	20240104	5260	-9.32	20230526	3805	25.36	20231031	1.84	N	035610	500	136 억	327067	N	N	N	N
137	20240405	090351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-20	5	-0.42	28641995	5981	6.77	4790	4820	4780	6240	3360	4800	4788.83	1.20	452	4966	4882	4841	4757	4716	4862	4737	137	1440	500	3450	5	1	27345997	1307	3.42	0.73	12	0.02	1399.00	6508.00	5260	20230526	-9.13	3805	20231031	25.62	5240	-8.78	20240221	3990	19.80	20240104	5260	-9.13	20230526	3805	25.62	20231031	1.84	N	035610	500	136 억	327067	N	N	N	N
138	20240404	160349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-60	5	-1.23	427995775	88287	80.81	4905	4925	4800	6310	3405	4860	4848.08	1.28	-23293	5023	4941	4863	4781	4703	4982	4822	137	1450	500	3490	5	1	27345997	1313	3.43	0.74	12	0.32	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.82	N	035610	500	136 억	350358	N	N	N	N
139	20240404	150349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-60	5	-1.23	406835485	83879	76.77	4905	4925	4800	6310	3405	4860	4850.27	1.28	-22844	5023	4941	4863	4781	4703	4982	4822	137	1450	500	3490	5	1	27345997	1313	3.43	0.74	12	0.31	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.82	N	035610	500	136 억	350358	N	N	N	N
140	20240404	140349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-45	5	-0.93	319700760	65780	60.21	4905	4925	4815	6310	3405	4860	4860.15	1.28	-21621	5023	4941	4863	4781	4703	4982	4822	137	1450	500	3490	5	1	27345997	1317	3.44	0.74	12	0.24	1399.00	6508.00	5260	20230526	-8.46	3805	20231031	26.54	5240	-8.11	20240221	3990	20.68	20240104	5260	-8.46	20230526	3805	26.54	20231031	1.82	N	035610	500	136 억	350358	N	N	N	N
141	20240404	130347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-20	5	-0.41	245577255	50468	46.19	4905	4925	4820	6310	3405	4860	4866.00	1.28	-12600	5023	4941	4863	4781	4703	4982	4822	137	1450	500	3490	5	1	27345997	1324	3.46	0.74	12	0.18	1399.00	6508.00	5260	20230526	-7.98	3805	20231031	27.20	5240	-7.63	20240221	3990	21.30	20240104	5260	-7.98	20230526	3805	27.20	20231031	1.82	N	035610	500	136 억	350358	N	N	N	N
142	20240404	120348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-20	5	-0.41	174338125	35729	32.70	4905	4925	4840	6310	3405	4860	4879.46	1.28	-6013	5023	4941	4863	4781	4703	4982	4822	137	1450	500	3490	5	1	27345997	1324	3.46	0.74	12	0.13	1399.00	6508.00	5260	20230526	-7.98	3805	20231031	27.20	5240	-7.63	20240221	3990	21.30	20240104	5260	-7.98	20230526	3805	27.20	20231031	1.82	N	035610	500	136 억	350358	N	N	N	N
143	20240404	110348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	10	2	0.21	157257530	32205	29.48	4905	4925	4840	6310	3405	4860	4883.02	1.28	-6236	5023	4941	4863	4781	4703	4982	4822	137	1450	500	3490	5	1	27345997	1332	3.48	0.75	12	0.12	1399.00	6508.00	5260	20230526	-7.41	3805	20231031	27.99	5240	-7.06	20240221	3990	22.06	20240104	5260	-7.41	20230526	3805	27.99	20231031	1.82	N	035610	500	136 억	350358	N	N	N	N
144	20240404	100347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	25	2	0.51	76797210	15643	14.32	4905	4925	4860	6310	3405	4860	4909.37	1.28	-5005	5023	4941	4863	4781	4703	4982	4822	137	1450	500	3490	5	1	27345997	1336	3.49	0.75	12	0.06	1399.00	6508.00	5260	20230526	-7.13	3805	20231031	28.38	5240	-6.77	20240221	3990	22.43	20240104	5260	-7.13	20230526	3805	28.38	20231031	1.82	N	035610	500	136 억	350358	N	N	N	N
145	20240404	090348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	55	2	1.13	7284925	1487	1.36	4905	4915	4860	6310	3405	4860	4899.08	1.28	-516	5023	4941	4863	4781	4703	4982	4822	137	1450	500	3490	5	1	27345997	1344	3.51	0.76	12	0.01	1399.00	6508.00	5260	20230526	-6.56	3805	20231031	29.17	5240	-6.20	20240221	3990	23.18	20240104	5260	-6.56	20230526	3805	29.17	20231031	1.82	N	035610	500	136 억	350358	N	N	N	N
146	20240403	160348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	40	2	0.83	529987445	108930	86.80	4815	4945	4785	6260	3375	4820	4865.39	1.25	7426	5020	4920	4870	4770	4720	4895	4745	137	1440	500	3470	5	1	27345997	1329	3.47	0.75	12	0.40	1399.00	6508.00	5260	20230526	-7.60	3805	20231031	27.73	5240	-7.25	20240221	3990	21.80	20240104	5260	-7.60	20230526	3805	27.73	20231031	1.86	N	035610	500	136 억	343179	N	N	N	N
147	20240403	150347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	75	2	1.56	514597950	105765	84.28	4815	4945	4785	6260	3375	4820	4865.48	1.25	6723	5020	4920	4870	4770	4720	4895	4745	137	1440	500	3470	5	1	27345997	1339	3.50	0.75	12	0.39	1399.00	6508.00	5260	20230526	-6.94	3805	20231031	28.65	5240	-6.58	20240221	3990	22.68	20240104	5260	-6.94	20230526	3805	28.65	20231031	1.86	N	035610	500	136 억	343179	N	N	N	N
148	20240403	140346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	70	2	1.45	458349355	94252	75.10	4815	4945	4785	6260	3375	4820	4863.02	1.25	12699	5020	4920	4870	4770	4720	4895	4745	137	1440	500	3470	5	1	27345997	1337	3.50	0.75	12	0.34	1399.00	6508.00	5260	20230526	-7.03	3805	20231031	28.52	5240	-6.68	20240221	3990	22.56	20240104	5260	-7.03	20230526	3805	28.52	20231031	1.86	N	035610	500	136 억	343179	N	N	N	N
149	20240403	130345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	75	2	1.56	364512335	75177	59.90	4815	4930	4785	6260	3375	4820	4848.72	1.25	13347	5020	4920	4870	4770	4720	4895	4745	137	1440	500	3470	5	1	27345997	1339	3.50	0.75	12	0.27	1399.00	6508.00	5260	20230526	-6.94	3805	20231031	28.65	5240	-6.58	20240221	3990	22.68	20240104	5260	-6.94	20230526	3805	28.65	20231031	1.86	N	035610	500	136 억	343179	N	N	N	N
150	20240403	120347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	65	2	1.35	313258685	64701	51.56	4815	4930	4785	6260	3375	4820	4841.64	1.25	13165	5020	4920	4870	4770	4720	4895	4745	137	1440	500	3470	5	1	27345997	1336	3.49	0.75	12	0.24	1399.00	6508.00	5260	20230526	-7.13	3805	20231031	28.38	5240	-6.77	20240221	3990	22.43	20240104	5260	-7.13	20230526	3805	28.38	20231031	1.86	N	035610	500	136 억	343179	N	N	N	N
151	20240403	110346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	60	2	1.24	202803575	42128	33.57	4815	4885	4785	6260	3375	4820	4813.99	1.25	10075	5020	4920	4870	4770	4720	4895	4745	137	1440	500	3470	5	1	27345997	1334	3.49	0.75	12	0.15	1399.00	6508.00	5260	20230526	-7.22	3805	20231031	28.25	5240	-6.87	20240221	3990	22.31	20240104	5260	-7.22	20230526	3805	28.25	20231031	1.86	N	035610	500	136 억	343179	N	N	N	N
152	20240403	100347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-20	5	-0.41	171251025	35597	28.37	4815	4840	4785	6260	3375	4820	4810.83	1.25	7080	5020	4920	4870	4770	4720	4895	4745	137	1440	500	3470	5	1	27345997	1313	3.43	0.74	12	0.13	1399.00	6508.00	5260	20230526	-8.75	3805	20231031	26.15	5240	-8.40	20240221	3990	20.30	20240104	5260	-8.75	20230526	3805	26.15	20231031	1.86	N	035610	500	136 억	343179	N	N	N	N
153	20240403	090347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-5	5	-0.10	79986995	16630	13.25	4815	4840	4795	6260	3375	4820	4809.80	1.25	3700	5020	4920	4870	4770	4720	4895	4745	137	1440	500	3470	5	1	27345997	1317	3.44	0.74	12	0.06	1399.00	6508.00	5260	20230526	-8.46	3805	20231031	26.54	5240	-8.11	20240221	3990	20.68	20240104	5260	-8.46	20230526	3805	26.54	20231031	1.86	N	035610	500	136 억	343179	N	N	N	N
154	20240402	160338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-100	5	-2.03	602702565	123881	124.01	4925	4970	4820	6390	3445	4920	4865.17	1.28	-5799	5020	4970	4925	4875	4830	4995	4900	137	1470	500	3540	5	1	27345997	1318	3.45	0.74	12	0.45	1399.00	6508.00	5260	20230526	-8.37	3805	20231031	26.68	5240	-8.02	20240221	3990	20.80	20240104	5260	-8.37	20230526	3805	26.68	20231031	1.86	N	035610	500	136 억	348932	N	N	N	N
155	20240402	150346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-95	5	-1.93	587256300	120679	120.80	4925	4970	4820	6390	3445	4920	4866.27	1.28	-6635	5020	4970	4925	4875	4830	4995	4900	137	1470	500	3540	5	1	27345997	1319	3.45	0.74	12	0.44	1399.00	6508.00	5260	20230526	-8.27	3805	20231031	26.81	5240	-7.92	20240221	3990	20.93	20240104	5260	-8.27	20230526	3805	26.81	20231031	1.86	N	035610	500	136 억	348932	N	N	N	N
156	20240402	140346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-70	5	-1.42	541865105	111294	111.41	4925	4970	4820	6390	3445	4920	4868.77	1.28	-5243	5020	4970	4925	4875	4830	4995	4900	137	1470	500	3540	5	1	27345997	1326	3.47	0.75	12	0.41	1399.00	6508.00	5260	20230526	-7.79	3805	20231031	27.46	5240	-7.44	20240221	3990	21.55	20240104	5260	-7.79	20230526	3805	27.46	20231031	1.86	N	035610	500	136 억	348932	N	N	N	N
157	20240402	130341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-70	5	-1.42	502357445	103130	103.24	4925	4970	4820	6390	3445	4920	4871.11	1.28	76	5020	4970	4925	4875	4830	4995	4900	137	1470	500	3540	5	1	27345997	1326	3.47	0.75	12	0.38	1399.00	6508.00	5260	20230526	-7.79	3805	20231031	27.46	5240	-7.44	20240221	3990	21.55	20240104	5260	-7.79	20230526	3805	27.46	20231031	1.86	N	035610	500	136 억	348932	N	N	N	N
158	20240402	120341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-90	5	-1.83	483808755	99304	99.41	4925	4970	4820	6390	3445	4920	4872.00	1.28	321	5020	4970	4925	4875	4830	4995	4900	137	1470	500	3540	5	1	27345997	1321	3.45	0.74	12	0.36	1399.00	6508.00	5260	20230526	-8.17	3805	20231031	26.94	5240	-7.82	20240221	3990	21.05	20240104	5260	-8.17	20230526	3805	26.94	20231031	1.86	N	035610	500	136 억	348932	N	N	N	N
159	20240402	110342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-60	5	-1.22	413068020	84694	84.78	4925	4970	4820	6390	3445	4920	4877.18	1.28	-5018	5020	4970	4925	4875	4830	4995	4900	137	1470	500	3540	5	1	27345997	1329	3.47	0.75	12	0.31	1399.00	6508.00	5260	20230526	-7.60	3805	20231031	27.73	5240	-7.25	20240221	3990	21.80	20240104	5260	-7.60	20230526	3805	27.73	20231031	1.86	N	035610	500	136 억	348932	N	N	N	N
160	20240402	100342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-60	5	-1.22	250371530	51030	51.08	4925	4970	4860	6390	3445	4920	4906.36	1.28	-18282	5020	4970	4925	4875	4830	4995	4900	137	1470	500	3540	5	1	27345997	1329	3.47	0.75	12	0.19	1399.00	6508.00	5260	20230526	-7.60	3805	20231031	27.73	5240	-7.25	20240221	3990	21.80	20240104	5260	-7.60	20230526	3805	27.73	20231031	1.86	N	035610	500	136 억	348932	N	N	N	N
161	20240402	090341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	20	2	0.41	7515560	1523	1.52	4925	4950	4925	6390	3445	4920	4934.71	1.28	-692	5020	4970	4925	4875	4830	4995	4900	137	1470	500	3540	5	1	27345997	1351	3.53	0.76	12	0.01	1399.00	6508.00	5260	20230526	-6.08	3805	20231031	29.83	5240	-5.73	20240221	3990	23.81	20240104	5260	-6.08	20230526	3805	29.83	20231031	1.86	N	035610	500	136 억	348932	N	N	N	N
162	20240401	160339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	45	2	0.92	491757820	99457	67.44	4880	4975	4880	6330	3415	4875	4944.48	1.23	14006	5005	4940	4905	4840	4805	4922	4822	137	1455	500	3510	5	1	27345997	1345	3.52	0.76	12	0.36	1399.00	6508.00	5300	20230327	-7.17	3805	20231031	29.30	5240	-6.11	20240221	3990	23.31	20240104	5260	-6.46	20230526	3805	29.30	20231031	1.84	N	035610	500	136 억	336031	N	N	N	N
163	20240401	150340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	90	2	1.85	451093510	91207	61.85	4880	4975	4880	6330	3415	4875	4945.82	1.23	13207	5005	4940	4905	4840	4805	4922	4822	137	1455	500	3510	5	1	27345997	1358	3.55	0.76	12	0.33	1399.00	6508.00	5300	20230327	-6.32	3805	20231031	30.49	5240	-5.25	20240221	3990	24.44	20240104	5260	-5.61	20230526	3805	30.49	20231031	1.84	N	035610	500	136 억	336031	N	N	N	N
164	20240401	140339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	90	2	1.85	416436680	84189	57.09	4880	4975	4880	6330	3415	4875	4946.45	1.23	11374	5005	4940	4905	4840	4805	4922	4822	137	1455	500	3510	5	1	27345997	1358	3.55	0.76	12	0.31	1399.00	6508.00	5300	20230327	-6.32	3805	20231031	30.49	5240	-5.25	20240221	3990	24.44	20240104	5260	-5.61	20230526	3805	30.49	20231031	1.84	N	035610	500	136 억	336031	N	N	N	N
165	20240401	130340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	55	2	1.13	387070635	78248	53.06	4880	4975	4880	6330	3415	4875	4946.72	1.23	10291	5005	4940	4905	4840	4805	4922	4822	137	1455	500	3510	5	1	27345997	1348	3.52	0.76	12	0.29	1399.00	6508.00	5300	20230327	-6.98	3805	20231031	29.57	5240	-5.92	20240221	3990	23.56	20240104	5260	-6.27	20230526	3805	29.57	20231031	1.84	N	035610	500	136 억	336031	N	N	N	N
166	20240401	120342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	70	2	1.44	344661575	69659	47.24	4880	4975	4880	6330	3415	4875	4947.84	1.23	8652	5005	4940	4905	4840	4805	4922	4822	137	1455	500	3510	5	1	27345997	1352	3.53	0.76	12	0.25	1399.00	6508.00	5300	20230327	-6.70	3805	20231031	29.96	5240	-5.63	20240221	3990	23.93	20240104	5260	-5.99	20230526	3805	29.96	20231031	1.84	N	035610	500	136 억	336031	N	N	N	N
167	20240401	110341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	65	2	1.33	290355950	58678	39.79	4880	4975	4880	6330	3415	4875	4948.29	1.23	6525	5005	4940	4905	4840	4805	4922	4822	137	1455	500	3510	5	1	27345997	1351	3.53	0.76	12	0.21	1399.00	6508.00	5300	20230327	-6.79	3805	20231031	29.83	5240	-5.73	20240221	3990	23.81	20240104	5260	-6.08	20230526	3805	29.83	20231031	1.84	N	035610	500	136 억	336031	N	N	N	N
168	20240401	100338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	95	2	1.95	148939205	30170	20.46	4880	4970	4880	6330	3415	4875	4936.67	1.23	545	5005	4940	4905	4840	4805	4922	4822	137	1455	500	3510	5	1	27345997	1359	3.55	0.76	12	0.11	1399.00	6508.00	5300	20230327	-6.23	3805	20231031	30.62	5240	-5.15	20240221	3990	24.56	20240104	5260	-5.51	20230526	3805	30.62	20231031	1.84	N	035610	500	136 억	336031	N	N	N	N
169	20240401	090339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	65	2	1.33	15560795	3163	2.14	4880	4950	4880	6330	3415	4875	4919.63	1.23	-1046	5005	4940	4905	4840	4805	4922	4822	137	1455	500	3510	5	1	27345997	1351	3.53	0.76	12	0.01	1399.00	6508.00	5300	20230327	-6.79	3805	20231031	29.83	5240	-5.73	20240221	3990	23.81	20240104	5260	-6.08	20230526	3805	29.83	20231031	1.84	N	035610	500	136 억	336031	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History