KissMeData/038870/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-100	5	-1.73	658920410	115914	119.07	5780	5800	5630	7500	4040	5770	5684.59	1.40	1654	5930	5850	5740	5660	5550	5890	5700	70	1730	500	3570	10	1	14014949	795	31.50	0.90	12	0.83	180.00	6304.00	9530	20230915	-40.50	4490	20230427	26.28	7910	-28.32	20240116	5290	7.18	20240306	9530	-40.50	20230915	4615	22.86	20230726	4.51	N	038870	500	70 억	195797	N	N	0	N	N
3	20240430	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-110	5	-1.91	617592740	108603	111.56	5780	5800	5640	7500	4040	5770	5686.70	1.40	1736	5930	5850	5740	5660	5550	5890	5700	70	1730	500	3570	10	1	14014949	793	31.44	0.90	12	0.77	180.00	6304.00	9530	20230915	-40.61	4490	20230427	26.06	7910	-28.45	20240116	5290	6.99	20240306	9530	-40.61	20230915	4615	22.64	20230726	4.51	N	038870	500	70 억	195797	N	N	0	N	N
4	20240430	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-90	5	-1.56	516221700	90685	93.15	5780	5800	5640	7500	4040	5770	5692.47	1.40	1288	5930	5850	5740	5660	5550	5890	5700	70	1730	500	3570	10	1	14014949	796	31.56	0.90	12	0.65	180.00	6304.00	9530	20230915	-40.40	4490	20230427	26.50	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4615	23.08	20230726	4.51	N	038870	500	70 억	195797	N	N	0	N	N
5	20240430	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-70	5	-1.21	383365170	67210	69.04	5780	5800	5640	7500	4040	5770	5703.99	1.40	2417	5930	5850	5740	5660	5550	5890	5700	70	1730	500	3570	10	1	14014949	799	31.67	0.90	12	0.48	180.00	6304.00	9530	20230915	-40.19	4490	20230427	26.95	7910	-27.94	20240116	5290	7.75	20240306	9530	-40.19	20230915	4615	23.51	20230726	4.51	N	038870	500	70 억	195797	N	N	0	N	N
6	20240430	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-60	5	-1.04	243552940	42569	43.73	5780	5800	5640	7500	4040	5770	5721.37	1.40	-2671	5930	5850	5740	5660	5550	5890	5700	70	1730	500	3570	10	1	14014949	800	31.72	0.91	12	0.30	180.00	6304.00	9530	20230915	-40.08	4490	20230427	27.17	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4615	23.73	20230726	4.51	N	038870	500	70 억	195797	N	N	0	N	N
7	20240430	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-30	5	-0.52	183310750	32001	32.87	5780	5800	5640	7500	4040	5770	5728.28	1.40	-1607	5930	5850	5740	5660	5550	5890	5700	70	1730	500	3570	10	1	14014949	804	31.89	0.91	12	0.23	180.00	6304.00	9530	20230915	-39.77	4490	20230427	27.84	7910	-27.43	20240116	5290	8.51	20240306	9530	-39.77	20230915	4615	24.38	20230726	4.51	N	038870	500	70 억	195797	N	N	0	N	N
8	20240430	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-60	5	-1.04	121751020	21228	21.81	5780	5800	5640	7500	4040	5770	5735.40	1.40	-2158	5930	5850	5740	5660	5550	5890	5700	70	1730	500	3570	10	1	14014949	800	31.72	0.91	12	0.15	180.00	6304.00	9530	20230915	-40.08	4490	20230427	27.17	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4615	23.73	20230726	4.51	N	038870	500	70 억	195797	N	N	0	N	N
9	20240430	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-20	5	-0.35	47332340	8267	8.49	5780	5790	5640	7500	4040	5770	5725.46	1.40	-3263	5930	5850	5740	5660	5550	5890	5700	70	1730	500	3570	10	1	14014949	806	31.94	0.91	12	0.06	180.00	6304.00	9530	20230915	-39.66	4490	20230427	28.06	7910	-27.31	20240116	5290	8.70	20240306	9530	-39.66	20230915	4615	24.59	20230726	4.51	N	038870	500	70 억	195797	N	N	0	N	N
10	20240429	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	110	2	1.94	554598760	96384	108.84	5660	5820	5630	7350	3970	5660	5754.05	1.19	30652	5853	5756	5703	5606	5553	5730	5580	70	1690	500	3500	10	1	14014949	809	32.06	0.92	12	0.69	180.00	6304.00	9530	20230915	-39.45	4490	20230427	28.51	7910	-27.05	20240116	5290	9.07	20240306	9530	-39.45	20230915	4615	25.03	20230726	4.48	N	038870	500	70 억	166181	N	N	0	N	N
11	20240429	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	100	2	1.77	506144650	87977	99.35	5660	5820	5630	7350	3970	5660	5753.15	1.19	24900	5853	5756	5703	5606	5553	5730	5580	70	1690	500	3500	10	1	14014949	807	32.00	0.91	12	0.63	180.00	6304.00	9530	20230915	-39.56	4490	20230427	28.29	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4615	24.81	20230726	4.48	N	038870	500	70 억	166181	N	N	0	N	N
12	20240429	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	110	2	1.94	463916280	80662	91.09	5660	5820	5630	7350	3970	5660	5751.36	1.19	22039	5853	5756	5703	5606	5553	5730	5580	70	1690	500	3500	10	1	14014949	809	32.06	0.92	12	0.58	180.00	6304.00	9530	20230915	-39.45	4490	20230427	28.51	7910	-27.05	20240116	5290	9.07	20240306	9530	-39.45	20230915	4615	25.03	20230726	4.48	N	038870	500	70 억	166181	N	N	0	N	N
13	20240429	130457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	130	2	2.30	337338170	58840	66.45	5660	5820	5630	7350	3970	5660	5733.14	1.19	12186	5853	5756	5703	5606	5553	5730	5580	70	1690	500	3500	10	1	14014949	811	32.17	0.92	12	0.42	180.00	6304.00	9530	20230915	-39.24	4490	20230427	28.95	7910	-26.80	20240116	5290	9.45	20240306	9530	-39.24	20230915	4615	25.46	20230726	4.48	N	038870	500	70 억	166181	N	N	0	N	N
14	20240429	120456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	130	2	2.30	281382550	49190	55.55	5660	5800	5630	7350	3970	5660	5720.32	1.19	7742	5853	5756	5703	5606	5553	5730	5580	70	1690	500	3500	10	1	14014949	811	32.17	0.92	12	0.35	180.00	6304.00	9530	20230915	-39.24	4490	20230427	28.95	7910	-26.80	20240116	5290	9.45	20240306	9530	-39.24	20230915	4615	25.46	20230726	4.48	N	038870	500	70 억	166181	N	N	0	N	N
15	20240429	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	50	2	0.88	188047440	33003	37.27	5660	5750	5630	7350	3970	5660	5697.89	1.19	6351	5853	5756	5703	5606	5553	5730	5580	70	1690	500	3500	10	1	14014949	800	31.72	0.91	12	0.24	180.00	6304.00	9530	20230915	-40.08	4490	20230427	27.17	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4615	23.73	20230726	4.48	N	038870	500	70 억	166181	N	N	0	N	N
16	20240429	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	70	2	1.24	114215070	20125	22.73	5660	5730	5630	7350	3970	5660	5675.28	1.19	8115	5853	5756	5703	5606	5553	5730	5580	70	1690	500	3500	10	1	14014949	803	31.83	0.91	12	0.14	180.00	6304.00	9530	20230915	-39.87	4490	20230427	27.62	7910	-27.56	20240116	5290	8.32	20240306	9530	-39.87	20230915	4615	24.16	20230726	4.48	N	038870	500	70 억	166181	N	N	0	N	N
17	20240429	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	0	3	0.00	19831590	3512	3.97	5660	5660	5630	7350	3970	5660	5646.81	1.19	-202	5853	5756	5703	5606	5553	5730	5580	70	1690	500	3500	10	1	14014949	793	31.44	0.90	12	0.03	180.00	6304.00	9530	20230915	-40.61	4490	20230427	26.06	7910	-28.45	20240116	5290	6.99	20240306	9530	-40.61	20230915	4615	22.64	20230726	4.48	N	038870	500	70 억	166181	N	N	0	N	N
18	20240426	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-110	5	-1.91	487196530	85403	85.19	5740	5800	5650	7500	4040	5770	5704.88	1.21	-2912	5890	5830	5770	5710	5650	5860	5740	70	1730	500	3570	10	1	14014949	793	31.44	0.90	12	0.61	180.00	6304.00	9530	20230915	-40.61	4490	20230427	26.06	7910	-28.45	20240116	5290	6.99	20240306	9530	-40.61	20230915	4490	26.06	20230427	4.53	N	038870	500	70 억	169093	N	N	0	N	N
19	20240426	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-80	5	-1.39	443176690	77639	77.45	5740	5800	5650	7500	4040	5770	5708.17	1.21	-2969	5890	5830	5770	5710	5650	5860	5740	70	1730	500	3570	10	1	14014949	797	31.61	0.90	12	0.55	180.00	6304.00	9530	20230915	-40.29	4490	20230427	26.73	7910	-28.07	20240116	5290	7.56	20240306	9530	-40.29	20230915	4490	26.73	20230427	4.53	N	038870	500	70 억	169093	N	N	0	N	N
20	20240426	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-80	5	-1.39	388162170	67949	67.78	5740	5800	5670	7500	4040	5770	5712.55	1.21	-2973	5890	5830	5770	5710	5650	5860	5740	70	1730	500	3570	10	1	14014949	797	31.61	0.90	12	0.48	180.00	6304.00	9530	20230915	-40.29	4490	20230427	26.73	7910	-28.07	20240116	5290	7.56	20240306	9530	-40.29	20230915	4490	26.73	20230427	4.53	N	038870	500	70 억	169093	N	N	0	N	N
21	20240426	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-60	5	-1.04	315516860	55166	55.03	5740	5800	5680	7500	4040	5770	5719.41	1.21	-3188	5890	5830	5770	5710	5650	5860	5740	70	1730	500	3570	10	1	14014949	800	31.72	0.91	12	0.39	180.00	6304.00	9530	20230915	-40.08	4490	20230427	27.17	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4490	27.17	20230427	4.53	N	038870	500	70 억	169093	N	N	0	N	N
22	20240426	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-80	5	-1.39	252526380	44099	43.99	5740	5800	5680	7500	4040	5770	5726.35	1.21	-3249	5890	5830	5770	5710	5650	5860	5740	70	1730	500	3570	10	1	14014949	797	31.61	0.90	12	0.31	180.00	6304.00	9530	20230915	-40.29	4490	20230427	26.73	7910	-28.07	20240116	5290	7.56	20240306	9530	-40.29	20230915	4490	26.73	20230427	4.53	N	038870	500	70 억	169093	N	N	0	N	N
23	20240426	110454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-60	5	-1.04	162468510	28305	28.24	5740	5800	5710	7500	4040	5770	5739.92	1.21	-2194	5890	5830	5770	5710	5650	5860	5740	70	1730	500	3570	10	1	14014949	800	31.72	0.91	12	0.20	180.00	6304.00	9530	20230915	-40.08	4490	20230427	27.17	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4490	27.17	20230427	4.53	N	038870	500	70 억	169093	N	N	0	N	N
24	20240426	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-10	5	-0.17	79857740	13899	13.87	5740	5800	5720	7500	4040	5770	5745.57	1.21	1646	5890	5830	5770	5710	5650	5860	5740	70	1730	500	3570	10	1	14014949	807	32.00	0.91	12	0.10	180.00	6304.00	9530	20230915	-39.56	4490	20230427	28.29	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4490	28.29	20230427	4.53	N	038870	500	70 억	169093	N	N	0	N	N
25	20240426	090456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	10	2	0.17	9683940	1684	1.68	5740	5800	5740	7500	4040	5770	5750.56	1.21	480	5890	5830	5770	5710	5650	5860	5740	70	1730	500	3570	10	1	14014949	810	32.11	0.92	12	0.01	180.00	6304.00	9530	20230915	-39.35	4490	20230427	28.73	7910	-26.93	20240116	5290	9.26	20240306	9530	-39.35	20230915	4490	28.73	20230427	4.53	N	038870	500	70 억	169093	N	N	0	N	N
26	20240425	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	-40	5	-0.69	571304690	99282	63.02	5710	5830	5710	7550	4070	5810	5754.36	1.26	-7997	6043	5926	5773	5656	5503	5985	5715	70	1740	500	3600	10	1	14014949	809	32.06	0.92	12	0.71	180.00	6304.00	9530	20230915	-39.45	4490	20230427	28.51	7910	-27.05	20240116	5290	9.07	20240306	9530	-39.45	20230915	4490	28.51	20230427	4.53	N	038870	500	70 억	177089	N	N	0	N	N
27	20240425	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-100	5	-1.72	512738400	89102	56.56	5710	5830	5710	7550	4070	5810	5754.51	1.26	-6327	6043	5926	5773	5656	5503	5985	5715	70	1740	500	3600	10	1	14014949	800	31.72	0.91	12	0.64	180.00	6304.00	9530	20230915	-40.08	4490	20230427	27.17	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4490	27.17	20230427	4.53	N	038870	500	70 억	177089	N	N	0	N	N
28	20240425	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	-20	5	-0.34	410210880	71210	45.20	5710	5830	5710	7550	4070	5810	5760.58	1.26	-6967	6043	5926	5773	5656	5503	5985	5715	70	1740	500	3600	10	1	14014949	811	32.17	0.92	12	0.51	180.00	6304.00	9530	20230915	-39.24	4490	20230427	28.95	7910	-26.80	20240116	5290	9.45	20240306	9530	-39.24	20230915	4490	28.95	20230427	4.53	N	038870	500	70 억	177089	N	N	0	N	N
29	20240425	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-30	5	-0.52	359825270	62475	39.66	5710	5830	5710	7550	4070	5810	5759.51	1.26	-7316	6043	5926	5773	5656	5503	5985	5715	70	1740	500	3600	10	1	14014949	810	32.11	0.92	12	0.45	180.00	6304.00	9530	20230915	-39.35	4490	20230427	28.73	7910	-26.93	20240116	5290	9.26	20240306	9530	-39.35	20230915	4490	28.73	20230427	4.53	N	038870	500	70 억	177089	N	N	0	N	N
30	20240425	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	-40	5	-0.69	298290700	51789	32.87	5710	5830	5710	7550	4070	5810	5759.73	1.26	-5640	6043	5926	5773	5656	5503	5985	5715	70	1740	500	3600	10	1	14014949	809	32.06	0.92	12	0.37	180.00	6304.00	9530	20230915	-39.45	4490	20230427	28.51	7910	-27.05	20240116	5290	9.07	20240306	9530	-39.45	20230915	4490	28.51	20230427	4.53	N	038870	500	70 억	177089	N	N	0	N	N
31	20240425	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	-40	5	-0.69	245618140	42618	27.05	5710	5830	5710	7550	4070	5810	5763.25	1.26	-3375	6043	5926	5773	5656	5503	5985	5715	70	1740	500	3600	10	1	14014949	809	32.06	0.92	12	0.30	180.00	6304.00	9530	20230915	-39.45	4490	20230427	28.51	7910	-27.05	20240116	5290	9.07	20240306	9530	-39.45	20230915	4490	28.51	20230427	4.53	N	038870	500	70 억	177089	N	N	0	N	N
32	20240425	100452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-30	5	-0.52	183796360	31895	20.25	5710	5830	5710	7550	4070	5810	5762.54	1.26	435	6043	5926	5773	5656	5503	5985	5715	70	1740	500	3600	10	1	14014949	810	32.11	0.92	12	0.23	180.00	6304.00	9530	20230915	-39.35	4490	20230427	28.73	7910	-26.93	20240116	5290	9.26	20240306	9530	-39.35	20230915	4490	28.73	20230427	4.53	N	038870	500	70 억	177089	N	N	0	N	N
33	20240425	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-50	5	-0.86	71965840	12493	7.93	5710	5830	5710	7550	4070	5810	5760.49	1.26	280	6043	5926	5773	5656	5503	5985	5715	70	1740	500	3600	10	1	14014949	807	32.00	0.91	12	0.09	180.00	6304.00	9530	20230915	-39.56	4490	20230427	28.29	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4490	28.29	20230427	4.53	N	038870	500	70 억	177089	N	N	0	N	N
34	20240424	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	200	2	3.57	882404940	153249	244.35	5620	5890	5620	7290	3930	5610	5757.68	1.17	18113	5736	5672	5636	5572	5536	5655	5555	70	1680	500	3470	10	1	14014949	814	32.28	0.92	12	1.09	180.00	6304.00	9530	20230915	-39.03	4490	20230427	29.40	7910	-26.55	20240116	5290	9.83	20240306	9530	-39.03	20230915	4490	29.40	20230427	4.64	N	038870	500	70 억	163535	N	N	0	N	N
35	20240424	150451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	90	2	1.60	356801380	62723	100.01	5620	5750	5620	7290	3930	5610	5688.53	1.17	27280	5736	5672	5636	5572	5536	5655	5555	70	1680	500	3470	10	1	14014949	799	31.67	0.90	12	0.45	180.00	6304.00	9530	20230915	-40.19	4490	20230427	26.95	7910	-27.94	20240116	5290	7.75	20240306	9530	-40.19	20230915	4490	26.95	20230427	4.64	N	038870	500	70 억	163535	N	N	0	N	N
36	20240424	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	100	2	1.78	324043270	56974	90.84	5620	5750	5620	7290	3930	5610	5687.56	1.17	26962	5736	5672	5636	5572	5536	5655	5555	70	1680	500	3470	10	1	14014949	800	31.72	0.91	12	0.41	180.00	6304.00	9530	20230915	-40.08	4490	20230427	27.17	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4490	27.17	20230427	4.64	N	038870	500	70 억	163535	N	N	0	N	N
37	20240424	130455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	70	2	1.25	310411360	54586	87.04	5620	5750	5620	7290	3930	5610	5686.65	1.17	27025	5736	5672	5636	5572	5536	5655	5555	70	1680	500	3470	10	1	14014949	796	31.56	0.90	12	0.39	180.00	6304.00	9530	20230915	-40.40	4490	20230427	26.50	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4490	26.50	20230427	4.64	N	038870	500	70 억	163535	N	N	0	N	N
38	20240424	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	80	2	1.43	287549020	50575	80.64	5620	5750	5620	7290	3930	5610	5685.60	1.17	25858	5736	5672	5636	5572	5536	5655	5555	70	1680	500	3470	10	1	14014949	797	31.61	0.90	12	0.36	180.00	6304.00	9530	20230915	-40.29	4490	20230427	26.73	7910	-28.07	20240116	5290	7.56	20240306	9530	-40.29	20230915	4490	26.73	20230427	4.64	N	038870	500	70 억	163535	N	N	0	N	N
39	20240424	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	120	2	2.14	265679510	46738	74.52	5620	5750	5620	7290	3930	5610	5684.44	1.17	24100	5736	5672	5636	5572	5536	5655	5555	70	1680	500	3470	10	1	14014949	803	31.83	0.91	12	0.33	180.00	6304.00	9530	20230915	-39.87	4490	20230427	27.62	7910	-27.56	20240116	5290	8.32	20240306	9530	-39.87	20230915	4490	27.62	20230427	4.64	N	038870	500	70 억	163535	N	N	0	N	N
40	20240424	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	140	2	2.50	210664760	37117	59.18	5620	5750	5620	7290	3930	5610	5675.69	1.17	20683	5736	5672	5636	5572	5536	5655	5555	70	1680	500	3470	10	1	14014949	806	31.94	0.91	12	0.26	180.00	6304.00	9530	20230915	-39.66	4490	20230427	28.06	7910	-27.31	20240116	5290	8.70	20240306	9530	-39.66	20230915	4490	28.06	20230427	4.64	N	038870	500	70 억	163535	N	N	0	N	N
41	20240424	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	60	2	1.07	83312850	14798	23.60	5620	5680	5620	7290	3930	5610	5630.01	1.17	13096	5736	5672	5636	5572	5536	5655	5555	70	1680	500	3470	10	1	14014949	795	31.50	0.90	12	0.11	180.00	6304.00	9530	20230915	-40.50	4490	20230427	26.28	7910	-28.32	20240116	5290	7.18	20240306	9530	-40.50	20230915	4490	26.28	20230427	4.64	N	038870	500	70 억	163535	N	N	0	N	N
42	20240423	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-10	5	-0.18	343031570	60965	64.21	5620	5700	5600	7300	3940	5620	5626.71	1.16	618	5820	5720	5660	5560	5500	5690	5530	70	1680	500	3480	10	1	14014949	786	31.17	0.89	12	0.43	180.00	6304.00	9530	20230915	-41.13	4490	20230427	24.94	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4490	24.94	20230427	4.71	N	038870	500	70 억	162918	N	N	0	N	N
43	20240423	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-10	5	-0.18	310733660	55213	58.15	5620	5700	5600	7300	3940	5620	5627.92	1.16	380	5820	5720	5660	5560	5500	5690	5530	70	1680	500	3480	10	1	14014949	786	31.17	0.89	12	0.39	180.00	6304.00	9530	20230915	-41.13	4490	20230427	24.94	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4490	24.94	20230427	4.71	N	038870	500	70 억	162918	N	N	0	N	N
44	20240423	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	30	2	0.53	261487900	46453	48.92	5620	5700	5600	7300	3940	5620	5629.10	1.16	-110	5820	5720	5660	5560	5500	5690	5530	70	1680	500	3480	10	1	14014949	792	31.39	0.90	12	0.33	180.00	6304.00	9530	20230915	-40.71	4490	20230427	25.84	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4490	25.84	20230427	4.71	N	038870	500	70 억	162918	N	N	0	N	N
45	20240423	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	0	3	0.00	209847600	37267	39.25	5620	5700	5600	7300	3940	5620	5630.95	1.16	-2066	5820	5720	5660	5560	5500	5690	5530	70	1680	500	3480	10	1	14014949	788	31.22	0.89	12	0.27	180.00	6304.00	9530	20230915	-41.03	4490	20230427	25.17	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4490	25.17	20230427	4.71	N	038870	500	70 억	162918	N	N	0	N	N
46	20240423	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	10	2	0.18	169356310	30059	31.66	5620	5700	5610	7300	3940	5620	5634.18	1.16	-1514	5820	5720	5660	5560	5500	5690	5530	70	1680	500	3480	10	1	14014949	789	31.28	0.89	12	0.21	180.00	6304.00	9530	20230915	-40.92	4490	20230427	25.39	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4490	25.39	20230427	4.71	N	038870	500	70 억	162918	N	N	0	N	N
47	20240423	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	10	2	0.18	141309780	25066	26.40	5620	5700	5610	7300	3940	5620	5637.58	1.16	-1423	5820	5720	5660	5560	5500	5690	5530	70	1680	500	3480	10	1	14014949	789	31.28	0.89	12	0.18	180.00	6304.00	9530	20230915	-40.92	4490	20230427	25.39	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4490	25.39	20230427	4.71	N	038870	500	70 억	162918	N	N	0	N	N
48	20240423	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	60	2	1.07	70511310	12490	13.15	5620	5700	5610	7300	3940	5620	5645.63	1.16	2185	5820	5720	5660	5560	5500	5690	5530	70	1680	500	3480	10	1	14014949	796	31.56	0.90	12	0.09	180.00	6304.00	9530	20230915	-40.40	4490	20230427	26.50	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4490	26.50	20230427	4.71	N	038870	500	70 억	162918	N	N	0	N	N
49	20240423	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	50	2	0.89	8561920	1523	1.60	5620	5670	5620	7300	3940	5620	5621.87	1.16	-83	5820	5720	5660	5560	5500	5690	5530	70	1680	500	3480	10	1	14014949	795	31.50	0.90	12	0.01	180.00	6304.00	9530	20230915	-40.50	4490	20230427	26.28	7910	-28.32	20240116	5290	7.18	20240306	9530	-40.50	20230915	4490	26.28	20230427	4.71	N	038870	500	70 억	162918	N	N	0	N	N
50	20240422	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-30	5	-0.53	523635530	92307	30.24	5660	5760	5600	7340	3960	5650	5672.85	1.14	2660	6050	5850	5730	5530	5410	5790	5470	70	1690	500	3500	10	1	14014949	788	31.22	0.89	12	0.66	180.00	6304.00	9530	20230915	-41.03	4490	20230427	25.17	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4490	25.17	20230427	4.73	N	038870	500	70 억	160259	N	N	0	N	N
51	20240422	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-10	5	-0.18	486685620	85749	28.09	5660	5760	5600	7340	3960	5650	5675.78	1.14	2098	6050	5850	5730	5530	5410	5790	5470	70	1690	500	3500	10	1	14014949	790	31.33	0.89	12	0.61	180.00	6304.00	9530	20230915	-40.82	4490	20230427	25.61	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4490	25.61	20230427	4.73	N	038870	500	70 억	160259	N	N	0	N	N
52	20240422	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	10	2	0.18	420551380	74000	24.24	5660	5760	5600	7340	3960	5650	5683.24	1.14	984	6050	5850	5730	5530	5410	5790	5470	70	1690	500	3500	10	1	14014949	793	31.44	0.90	12	0.53	180.00	6304.00	9530	20230915	-40.61	4490	20230427	26.06	7910	-28.45	20240116	5290	6.99	20240306	9530	-40.61	20230915	4490	26.06	20230427	4.73	N	038870	500	70 억	160259	N	N	0	N	N
53	20240422	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	70	2	1.24	377789250	66465	21.78	5660	5760	5600	7340	3960	5650	5684.16	1.14	1600	6050	5850	5730	5530	5410	5790	5470	70	1690	500	3500	10	1	14014949	802	31.78	0.91	12	0.47	180.00	6304.00	9530	20230915	-39.98	4490	20230427	27.39	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4490	27.39	20230427	4.73	N	038870	500	70 억	160259	N	N	0	N	N
54	20240422	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	30	2	0.53	339234380	59703	19.56	5660	5760	5600	7340	3960	5650	5682.17	1.14	3222	6050	5850	5730	5530	5410	5790	5470	70	1690	500	3500	10	1	14014949	796	31.56	0.90	12	0.43	180.00	6304.00	9530	20230915	-40.40	4490	20230427	26.50	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4490	26.50	20230427	4.73	N	038870	500	70 억	160259	N	N	0	N	N
55	20240422	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	50	2	0.88	291085650	51234	16.79	5660	5760	5600	7340	3960	5650	5681.65	1.14	6645	6050	5850	5730	5530	5410	5790	5470	70	1690	500	3500	10	1	14014949	799	31.67	0.90	12	0.37	180.00	6304.00	9530	20230915	-40.19	4490	20230427	26.95	7910	-27.94	20240116	5290	7.75	20240306	9530	-40.19	20230915	4490	26.95	20230427	4.73	N	038870	500	70 억	160259	N	N	0	N	N
56	20240422	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	70	2	1.24	232048080	40929	13.41	5660	5750	5600	7340	3960	5650	5669.65	1.14	6941	6050	5850	5730	5530	5410	5790	5470	70	1690	500	3500	10	1	14014949	802	31.78	0.91	12	0.29	180.00	6304.00	9530	20230915	-39.98	4490	20230427	27.39	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4490	27.39	20230427	4.73	N	038870	500	70 억	160259	N	N	0	N	N
57	20240422	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	20	2	0.35	16352080	2891	0.95	5660	5680	5650	7340	3960	5650	5656.79	1.14	333	6050	5850	5730	5530	5410	5790	5470	70	1690	500	3500	10	1	14014949	795	31.50	0.90	12	0.02	180.00	6304.00	9530	20230915	-40.50	4490	20230427	26.28	7910	-28.32	20240116	5290	7.18	20240306	9530	-40.50	20230915	4490	26.28	20230427	4.73	N	038870	500	70 억	160259	N	N	0	N	N
58	20240419	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-240	5	-4.07	1720046010	300246	106.78	5850	5930	5610	7650	4130	5890	5729.03	1.48	-42561	6096	5992	5896	5792	5696	6045	5845	70	1760	500	3650	10	1	14014949	792	31.39	0.90	12	2.14	180.00	6304.00	9530	20230915	-40.71	4490	20230427	25.84	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4490	25.84	20230427	4.91	N	038870	500	70 억	206949	N	N	0	N	N
59	20240419	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-230	5	-3.90	1528977910	266394	94.74	5850	5930	5650	7650	4130	5890	5739.54	1.48	-34293	6096	5992	5896	5792	5696	6045	5845	70	1760	500	3650	10	1	14014949	793	31.44	0.90	12	1.90	180.00	6304.00	9530	20230915	-40.61	4490	20230427	26.06	7910	-28.45	20240116	5290	6.99	20240306	9530	-40.61	20230915	4490	26.06	20230427	4.91	N	038870	500	70 억	206949	N	N	0	N	N
60	20240419	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-170	5	-2.89	1317826060	229259	81.53	5850	5930	5660	7650	4130	5890	5748.20	1.48	-19602	6096	5992	5896	5792	5696	6045	5845	70	1760	500	3650	10	1	14014949	802	31.78	0.91	12	1.64	180.00	6304.00	9530	20230915	-39.98	4490	20230427	27.39	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4490	27.39	20230427	4.91	N	038870	500	70 억	206949	N	N	0	N	N
61	20240419	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-190	5	-3.23	1260052870	219151	77.94	5850	5930	5660	7650	4130	5890	5749.70	1.48	-15886	6096	5992	5896	5792	5696	6045	5845	70	1760	500	3650	10	1	14014949	799	31.67	0.90	12	1.56	180.00	6304.00	9530	20230915	-40.19	4490	20230427	26.95	7910	-27.94	20240116	5290	7.75	20240306	9530	-40.19	20230915	4490	26.95	20230427	4.91	N	038870	500	70 억	206949	N	N	0	N	N
62	20240419	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-130	5	-2.21	1134024190	197027	70.07	5850	5930	5670	7650	4130	5890	5755.68	1.48	-16500	6096	5992	5896	5792	5696	6045	5845	70	1760	500	3650	10	1	14014949	807	32.00	0.91	12	1.41	180.00	6304.00	9530	20230915	-39.56	4490	20230427	28.29	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4490	28.29	20230427	4.91	N	038870	500	70 억	206949	N	N	0	N	N
63	20240419	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-180	5	-3.06	788971750	137419	48.87	5850	5860	5670	7650	4130	5890	5741.36	1.48	-22768	6096	5992	5896	5792	5696	6045	5845	70	1760	500	3650	10	1	14014949	800	31.72	0.91	12	0.98	180.00	6304.00	9530	20230915	-40.08	4490	20230427	27.17	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4490	27.17	20230427	4.91	N	038870	500	70 억	206949	N	N	0	N	N
64	20240419	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-140	5	-2.38	434842470	75381	26.81	5850	5860	5700	7650	4130	5890	5768.59	1.48	-17652	6096	5992	5896	5792	5696	6045	5845	70	1760	500	3650	10	1	14014949	806	31.94	0.91	12	0.54	180.00	6304.00	9530	20230915	-39.66	4490	20230427	28.06	7910	-27.31	20240116	5290	8.70	20240306	9530	-39.66	20230915	4490	28.06	20230427	4.91	N	038870	500	70 억	206949	N	N	0	N	N
65	20240419	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-70	5	-1.19	56935830	9787	3.48	5850	5860	5780	7650	4130	5890	5817.49	1.48	818	6096	5992	5896	5792	5696	6045	5845	70	1760	500	3650	10	1	14014949	816	32.33	0.92	12	0.07	180.00	6304.00	9530	20230915	-38.93	4490	20230427	29.62	7910	-26.42	20240116	5290	10.02	20240306	9530	-38.93	20230915	4490	29.62	20230427	4.91	N	038870	500	70 억	206949	N	N	0	N	N
66	20240418	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	20	2	0.34	1605699150	272530	98.96	5820	6000	5800	7630	4110	5870	5891.83	1.46	1506	6156	6012	5836	5692	5516	6085	5765	70	1760	500	3630	10	1	14014949	825	32.72	0.93	12	1.94	180.00	6304.00	9530	20230915	-38.20	4490	20230427	31.18	7910	-25.54	20240116	5290	11.34	20240306	9530	-38.20	20230915	4490	31.18	20230427	4.88	N	038870	500	70 억	204671	N	N	0	N	N
67	20240418	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	20	2	0.34	1393896520	236642	85.93	5820	6000	5800	7630	4110	5870	5890.32	1.46	2089	6156	6012	5836	5692	5516	6085	5765	70	1760	500	3630	10	1	14014949	825	32.72	0.93	12	1.69	180.00	6304.00	9530	20230915	-38.20	4490	20230427	31.18	7910	-25.54	20240116	5290	11.34	20240306	9530	-38.20	20230915	4490	31.18	20230427	4.88	N	038870	500	70 억	204671	N	N	0	N	N
68	20240418	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-50	5	-0.85	932078550	158136	57.42	5820	6000	5810	7630	4110	5870	5894.16	1.46	6494	6156	6012	5836	5692	5516	6085	5765	70	1760	500	3630	10	1	14014949	816	32.33	0.92	12	1.13	180.00	6304.00	9530	20230915	-38.93	4490	20230427	29.62	7910	-26.42	20240116	5290	10.02	20240306	9530	-38.93	20230915	4490	29.62	20230427	4.88	N	038870	500	70 억	204671	N	N	0	N	N
69	20240418	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-10	5	-0.17	786254020	133169	48.36	5820	6000	5810	7630	4110	5870	5904.18	1.46	7691	6156	6012	5836	5692	5516	6085	5765	70	1760	500	3630	10	1	14014949	821	32.56	0.93	12	0.95	180.00	6304.00	9530	20230915	-38.51	4490	20230427	30.51	7910	-25.92	20240116	5290	10.78	20240306	9530	-38.51	20230915	4490	30.51	20230427	4.88	N	038870	500	70 억	204671	N	N	0	N	N
70	20240418	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	10	2	0.17	713101600	120694	43.83	5820	6000	5810	7630	4110	5870	5908.35	1.46	7783	6156	6012	5836	5692	5516	6085	5765	70	1760	500	3630	10	1	14014949	824	32.67	0.93	12	0.86	180.00	6304.00	9530	20230915	-38.30	4490	20230427	30.96	7910	-25.66	20240116	5290	11.15	20240306	9530	-38.30	20230915	4490	30.96	20230427	4.88	N	038870	500	70 억	204671	N	N	0	N	N
71	20240418	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	20	2	0.34	531590530	89685	32.57	5820	6000	5820	7630	4110	5870	5927.31	1.46	4345	6156	6012	5836	5692	5516	6085	5765	70	1760	500	3630	10	1	14014949	825	32.72	0.93	12	0.64	180.00	6304.00	9530	20230915	-38.20	4490	20230427	31.18	7910	-25.54	20240116	5290	11.34	20240306	9530	-38.20	20230915	4490	31.18	20230427	4.88	N	038870	500	70 억	204671	N	N	0	N	N
72	20240418	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	100	2	1.70	351595430	59306	21.54	5820	6000	5820	7630	4110	5870	5928.51	1.46	5926	6156	6012	5836	5692	5516	6085	5765	70	1760	500	3630	10	1	14014949	837	33.17	0.95	12	0.42	180.00	6304.00	9530	20230915	-37.36	4490	20230427	32.96	7910	-24.53	20240116	5290	12.85	20240306	9530	-37.36	20230915	4490	32.96	20230427	4.88	N	038870	500	70 억	204671	N	N	0	N	N
73	20240418	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	50	2	0.85	74271780	12671	4.60	5820	5920	5820	7630	4110	5870	5861.55	1.46	3859	6156	6012	5836	5692	5516	6085	5765	70	1760	500	3630	10	1	14014949	830	32.89	0.94	12	0.09	180.00	6304.00	9530	20230915	-37.88	4490	20230427	31.85	7910	-25.16	20240116	5290	11.91	20240306	9530	-37.88	20230915	4490	31.85	20230427	4.88	N	038870	500	70 억	204671	N	N	0	N	N
74	20240417	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	110	2	1.91	1582831350	271713	13.49	5660	5980	5660	7480	4040	5760	5825.36	1.18	38279	6840	6300	5950	5410	5060	6125	5235	70	1720	500	3570	10	1	14014949	823	32.61	0.93	12	1.94	180.00	6304.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5290	10.96	20240306	9530	-38.41	20230915	4490	30.73	20230427	4.98	N	038870	500	70 억	165612	N	N	3	N	N
75	20240417	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	100	2	1.74	1413378270	242873	12.05	5660	5980	5660	7480	4040	5760	5819.41	1.18	44273	6840	6300	5950	5410	5060	6125	5235	70	1720	500	3570	10	1	14014949	821	32.56	0.93	12	1.73	180.00	6304.00	9530	20230915	-38.51	4395	20230411	33.33	7910	-25.92	20240116	5290	10.78	20240306	9530	-38.51	20230915	4490	30.51	20230427	4.98	N	038870	500	70 억	165612	N	N	3	N	N
76	20240417	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	150	2	2.60	1257296330	216274	10.73	5660	5980	5660	7480	4040	5760	5813.44	1.18	41721	6840	6300	5950	5410	5060	6125	5235	70	1720	500	3570	10	1	14014949	828	32.83	0.94	12	1.54	180.00	6304.00	9530	20230915	-37.99	4395	20230411	34.47	7910	-25.28	20240116	5290	11.72	20240306	9530	-37.99	20230915	4490	31.63	20230427	4.98	N	038870	500	70 억	165612	N	N	3	N	N
77	20240417	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	90	2	1.56	977196800	168982	8.39	5660	5920	5660	7480	4040	5760	5782.85	1.18	34196	6840	6300	5950	5410	5060	6125	5235	70	1720	500	3570	10	1	14014949	820	32.50	0.93	12	1.21	180.00	6304.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5290	10.59	20240306	9530	-38.61	20230915	4490	30.29	20230427	4.98	N	038870	500	70 억	165612	N	N	3	N	N
78	20240417	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	30	2	0.52	802816350	139239	6.91	5660	5870	5660	7480	4040	5760	5765.74	1.18	34460	6840	6300	5950	5410	5060	6125	5235	70	1720	500	3570	10	1	14014949	811	32.17	0.92	12	0.99	180.00	6304.00	9530	20230915	-39.24	4395	20230411	31.74	7910	-26.80	20240116	5290	9.45	20240306	9530	-39.24	20230915	4490	28.95	20230427	4.98	N	038870	500	70 억	165612	N	N	3	N	N
79	20240417	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	50	2	0.87	669585380	116223	5.77	5660	5870	5660	7480	4040	5760	5761.21	1.18	32804	6840	6300	5950	5410	5060	6125	5235	70	1720	500	3570	10	1	14014949	814	32.28	0.92	12	0.83	180.00	6304.00	9530	20230915	-39.03	4395	20230411	32.20	7910	-26.55	20240116	5290	9.83	20240306	9530	-39.03	20230915	4490	29.40	20230427	4.98	N	038870	500	70 억	165612	N	N	3	N	N
80	20240417	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	110	2	1.91	487832310	84820	4.21	5660	5870	5660	7480	4040	5760	5751.38	1.18	27999	6840	6300	5950	5410	5060	6125	5235	70	1720	500	3570	10	1	14014949	823	32.61	0.93	12	0.61	180.00	6304.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5290	10.96	20240306	9530	-38.41	20230915	4490	30.73	20230427	4.98	N	038870	500	70 억	165612	N	N	3	N	N
81	20240417	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	0	3	0.00	137621960	24046	1.19	5660	5820	5660	7480	4040	5760	5723.28	1.18	7855	6840	6300	5950	5410	5060	6125	5235	70	1720	500	3570	10	1	14014949	807	32.00	0.91	12	0.17	180.00	6304.00	9530	20230915	-39.56	4395	20230411	31.06	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4490	28.29	20230427	4.98	N	038870	500	70 억	165612	N	N	3	N	N
82	20240416	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-270	5	-4.48	12376859700	2002789	176.31	5960	6490	5600	7830	4230	6030	6179.91	1.68	-70288	6496	6262	6036	5802	5576	6380	5920	70	1800	500	3730	10	1	14014949	807	32.00	0.91	12	14.29	180.00	6304.00	9530	20230915	-39.56	4395	20230411	31.06	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4490	28.29	20230427	5.12	N	038870	500	70 억	235572	N	N	3	N	N
83	20240416	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	-240	5	-3.98	12142582420	1962096	172.73	5960	6490	5600	7830	4230	6030	6188.58	1.68	-71391	6496	6262	6036	5802	5576	6380	5920	70	1800	500	3730	10	1	14014949	811	32.17	0.92	12	14.00	180.00	6304.00	9530	20230915	-39.24	4395	20230411	31.74	7910	-26.80	20240116	5290	9.45	20240306	9530	-39.24	20230915	4490	28.95	20230427	5.12	N	038870	500	70 억	235572	N	N	2	N	N
84	20240416	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-50	5	-0.83	10887520830	1746609	153.76	5960	6490	5940	7830	4230	6030	6233.52	1.68	-117946	6496	6262	6036	5802	5576	6380	5920	70	1800	500	3730	10	1	14014949	838	33.22	0.95	12	12.46	180.00	6304.00	9530	20230915	-37.25	4395	20230411	36.06	7910	-24.40	20240116	5290	13.04	20240306	9530	-37.25	20230915	4490	33.18	20230427	5.12	N	038870	500	70 억	235572	N	N	2	N	N
85	20240416	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	40	2	0.66	9952120020	1590735	140.03	5960	6490	5950	7830	4230	6030	6256.30	1.68	-109062	6496	6262	6036	5802	5576	6380	5920	70	1800	500	3730	10	1	14014949	851	33.72	0.96	12	11.35	180.00	6304.00	9530	20230915	-36.31	4395	20230411	38.11	7910	-23.26	20240116	5290	14.74	20240306	9530	-36.31	20230915	4490	35.19	20230427	5.12	N	038870	500	70 억	235572	N	N	2	N	N
86	20240416	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	140	2	2.32	3075087750	498232	43.86	5960	6260	5950	7830	4230	6030	6172.00	1.68	-37173	6496	6262	6036	5802	5576	6380	5920	70	1800	500	3730	10	1	14014949	865	34.28	0.98	12	3.56	180.00	6304.00	9530	20230915	-35.26	4395	20230411	40.39	7910	-22.00	20240116	5290	16.64	20240306	9530	-35.26	20230915	4490	37.42	20230427	5.12	N	038870	500	70 억	235572	N	N	2	N	N
87	20240416	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	120	2	1.99	2380841080	386090	33.99	5960	6260	5950	7830	4230	6030	6166.54	1.68	-31484	6496	6262	6036	5802	5576	6380	5920	70	1800	500	3730	10	1	14014949	862	34.17	0.98	12	2.75	180.00	6304.00	9530	20230915	-35.47	4395	20230411	39.93	7910	-22.25	20240116	5290	16.26	20240306	9530	-35.47	20230915	4490	36.97	20230427	5.12	N	038870	500	70 억	235572	N	N	2	N	N
88	20240416	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	140	2	2.32	1593021240	258763	22.78	5960	6260	5950	7830	4230	6030	6156.29	1.68	-19918	6496	6262	6036	5802	5576	6380	5920	70	1800	500	3730	10	1	14014949	865	34.28	0.98	12	1.85	180.00	6304.00	9530	20230915	-35.26	4395	20230411	40.39	7910	-22.00	20240116	5290	16.64	20240306	9530	-35.26	20230915	4490	37.42	20230427	5.12	N	038870	500	70 억	235572	N	N	2	N	N
89	20240416	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-40	5	-0.66	102311260	17084	1.50	5960	6030	5950	7830	4230	6030	5988.72	1.68	3289	6496	6262	6036	5802	5576	6380	5920	70	1800	500	3730	10	1	14014949	839	33.28	0.95	12	0.12	180.00	6304.00	9530	20230915	-37.15	4395	20230411	36.29	7910	-24.27	20240116	5290	13.23	20240306	9530	-37.15	20230915	4490	33.41	20230427	5.12	N	038870	500	70 억	235572	N	N	2	N	N
90	20240415	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	150	2	2.55	6877533520	1122976	921.79	5810	6270	5810	7640	4120	5880	6124.67	1.49	31716	6026	5952	5866	5792	5706	5910	5750	70	1760	500	3640	10	1	14014949	845	33.50	0.96	12	8.01	180.00	6304.00	9530	20230915	-36.73	4395	20230411	37.20	7910	-23.77	20240116	5290	13.99	20240306	9530	-36.73	20230915	4490	34.30	20230427	5.12	N	038870	500	70 억	208249	N	N	2	N	N
91	20240415	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	140	2	2.38	6601581800	1077095	884.13	5810	6270	5810	7640	4120	5880	6129.10	1.49	20828	6026	5952	5866	5792	5706	5910	5750	70	1760	500	3640	10	1	14014949	844	33.44	0.95	12	7.69	180.00	6304.00	9530	20230915	-36.83	4395	20230411	36.97	7910	-23.89	20240116	5290	13.80	20240306	9530	-36.83	20230915	4490	34.08	20230427	5.12	N	038870	500	70 억	208249	N	N	3	N	N
92	20240415	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	260	2	4.42	6248302710	1018641	836.15	5810	6270	5810	7640	4120	5880	6134.00	1.49	18693	6026	5952	5866	5792	5706	5910	5750	70	1760	500	3640	10	1	14014949	861	34.11	0.97	12	7.27	180.00	6304.00	9530	20230915	-35.57	4395	20230411	39.70	7910	-22.38	20240116	5290	16.07	20240306	9530	-35.57	20230915	4490	36.75	20230427	5.12	N	038870	500	70 억	208249	N	N	3	N	N
93	20240415	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	200	2	3.40	6084736210	991827	814.14	5810	6270	5810	7640	4120	5880	6134.92	1.49	17764	6026	5952	5866	5792	5706	5910	5750	70	1760	500	3640	10	1	14014949	852	33.78	0.96	12	7.08	180.00	6304.00	9530	20230915	-36.20	4395	20230411	38.34	7910	-23.14	20240116	5290	14.93	20240306	9530	-36.20	20230915	4490	35.41	20230427	5.12	N	038870	500	70 억	208249	N	N	3	N	N
94	20240415	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	310	2	5.27	5595746940	912002	748.62	5810	6270	5810	7640	4120	5880	6135.72	1.49	12061	6026	5952	5866	5792	5706	5910	5750	70	1760	500	3640	10	1	14014949	868	34.39	0.98	12	6.51	180.00	6304.00	9530	20230915	-35.05	4395	20230411	40.84	7910	-21.74	20240116	5290	17.01	20240306	9530	-35.05	20230915	4490	37.86	20230427	5.12	N	038870	500	70 억	208249	N	N	3	N	N
95	20240415	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	290	2	4.93	5035292850	820844	673.79	5810	6270	5810	7640	4120	5880	6134.34	1.49	4000	6026	5952	5866	5792	5706	5910	5750	70	1760	500	3640	10	1	14014949	865	34.28	0.98	12	5.86	180.00	6304.00	9530	20230915	-35.26	4395	20230411	40.39	7910	-22.00	20240116	5290	16.64	20240306	9530	-35.26	20230915	4490	37.42	20230427	5.12	N	038870	500	70 억	208249	N	N	3	N	N
96	20240415	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	230	2	3.91	3206387980	525052	430.99	5810	6240	5810	7640	4120	5880	6106.88	1.49	-4313	6026	5952	5866	5792	5706	5910	5750	70	1760	500	3640	10	1	14014949	856	33.94	0.97	12	3.75	180.00	6304.00	9530	20230915	-35.89	4395	20230411	39.02	7910	-22.76	20240116	5290	15.50	20240306	9530	-35.89	20230915	4490	36.08	20230427	5.12	N	038870	500	70 억	208249	N	N	3	N	N
97	20240415	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-10	5	-0.17	127179140	21655	17.78	5810	5950	5810	7640	4120	5880	5872.91	1.49	1743	6026	5952	5866	5792	5706	5910	5750	70	1760	500	3640	10	1	14014949	823	32.61	0.93	12	0.15	180.00	6304.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5290	10.96	20240306	9530	-38.41	20230915	4490	30.73	20230427	5.12	N	038870	500	70 억	208249	N	N	3	N	N
98	20240412	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-20	5	-0.34	703768430	120131	112.85	5900	5940	5780	7670	4130	5900	5858.30	1.36	17183	6100	6000	5850	5750	5600	6050	5800	70	1770	500	3650	10	1	14014949	824	32.67	0.93	12	0.86	180.00	6304.00	9530	20230915	-38.30	4395	20230411	33.79	7910	-25.66	20240116	5290	11.15	20240306	9530	-38.30	20230915	4490	30.96	20230427	5.16	N	038870	500	70 억	191066	N	N	3	N	N
99	20240412	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	-90	5	-1.53	561405780	95887	90.08	5900	5940	5780	7670	4130	5900	5854.87	1.36	11044	6100	6000	5850	5750	5600	6050	5800	70	1770	500	3650	10	1	14014949	814	32.28	0.92	12	0.68	180.00	6304.00	9530	20230915	-39.03	4395	20230411	32.20	7910	-26.55	20240116	5290	9.83	20240306	9530	-39.03	20230915	4490	29.40	20230427	5.16	N	038870	500	70 억	191066	N	N	4	N	N
100	20240412	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	-110	5	-1.86	468172760	79834	75.00	5900	5940	5780	7670	4130	5900	5864.33	1.36	6645	6100	6000	5850	5750	5600	6050	5800	70	1770	500	3650	10	1	14014949	811	32.17	0.92	12	0.57	180.00	6304.00	9530	20230915	-39.24	4395	20230411	31.74	7910	-26.80	20240116	5290	9.45	20240306	9530	-39.24	20230915	4490	28.95	20230427	5.16	N	038870	500	70 억	191066	N	N	4	N	N
101	20240412	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-50	5	-0.85	372161030	63315	59.48	5900	5940	5820	7670	4130	5900	5877.93	1.36	5823	6100	6000	5850	5750	5600	6050	5800	70	1770	500	3650	10	1	14014949	820	32.50	0.93	12	0.45	180.00	6304.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5290	10.59	20240306	9530	-38.61	20230915	4490	30.29	20230427	5.16	N	038870	500	70 억	191066	N	N	4	N	N
102	20240412	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-50	5	-0.85	322210870	54772	51.45	5900	5940	5820	7670	4130	5900	5882.77	1.36	6947	6100	6000	5850	5750	5600	6050	5800	70	1770	500	3650	10	1	14014949	820	32.50	0.93	12	0.39	180.00	6304.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5290	10.59	20240306	9530	-38.61	20230915	4490	30.29	20230427	5.16	N	038870	500	70 억	191066	N	N	4	N	N
103	20240412	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-20	5	-0.34	266765430	45319	42.57	5900	5940	5820	7670	4130	5900	5886.39	1.36	5786	6100	6000	5850	5750	5600	6050	5800	70	1770	500	3650	10	1	14014949	824	32.67	0.93	12	0.32	180.00	6304.00	9530	20230915	-38.30	4395	20230411	33.79	7910	-25.66	20240116	5290	11.15	20240306	9530	-38.30	20230915	4490	30.96	20230427	5.16	N	038870	500	70 억	191066	N	N	4	N	N
104	20240412	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	20	2	0.34	157275660	26722	25.10	5900	5940	5820	7670	4130	5900	5885.62	1.36	3136	6100	6000	5850	5750	5600	6050	5800	70	1770	500	3650	10	1	14014949	830	32.89	0.94	12	0.19	180.00	6304.00	9530	20230915	-37.88	4395	20230411	34.70	7910	-25.16	20240116	5290	11.91	20240306	9530	-37.88	20230915	4490	31.85	20230427	5.16	N	038870	500	70 억	191066	N	N	4	N	N
105	20240412	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	20	2	0.34	29783010	5048	4.74	5900	5940	5880	7670	4130	5900	5899.96	1.36	-189	6100	6000	5850	5750	5600	6050	5800	70	1770	500	3650	10	1	14014949	830	32.89	0.94	12	0.04	180.00	6304.00	9530	20230915	-37.88	4395	20230411	34.70	7910	-25.16	20240116	5290	11.91	20240306	9530	-37.88	20230915	4490	31.85	20230427	5.16	N	038870	500	70 억	191066	N	N	4	N	N
106	20240411	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	100	2	1.72	615372100	105462	71.56	5810	5950	5700	7540	4060	5800	5834.54	1.31	7170	6020	5910	5850	5740	5680	5880	5710	70	1740	500	3590	10	1	14014949	827	32.78	0.94	12	0.75	180.00	6304.00	9530	20230915	-38.09	4395	20230411	34.24	7910	-25.41	20240116	5290	11.53	20240306	9530	-38.09	20230915	4395	34.24	20230411	4.97	N	038870	500	70 억	183896	N	N	4	N	N
107	20240411	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	100	2	1.72	550088570	94389	64.05	5810	5950	5700	7540	4060	5800	5827.89	1.31	8619	6020	5910	5850	5740	5680	5880	5710	70	1740	500	3590	10	1	14014949	827	32.78	0.94	12	0.67	180.00	6304.00	9530	20230915	-38.09	4395	20230411	34.24	7910	-25.41	20240116	5290	11.53	20240306	9530	-38.09	20230915	4395	34.24	20230411	4.97	N	038870	500	70 억	183896	N	N	72	N	N
108	20240411	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	60	2	1.03	464640870	79891	54.21	5810	5950	5700	7540	4060	5800	5815.94	1.31	5707	6020	5910	5850	5740	5680	5880	5710	70	1740	500	3590	10	1	14014949	821	32.56	0.93	12	0.57	180.00	6304.00	9530	20230915	-38.51	4395	20230411	33.33	7910	-25.92	20240116	5290	10.78	20240306	9530	-38.51	20230915	4395	33.33	20230411	4.97	N	038870	500	70 억	183896	N	N	72	N	N
109	20240411	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	70	2	1.21	393619620	67756	45.97	5810	5950	5700	7540	4060	5800	5809.37	1.31	3907	6020	5910	5850	5740	5680	5880	5710	70	1740	500	3590	10	1	14014949	823	32.61	0.93	12	0.48	180.00	6304.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5290	10.96	20240306	9530	-38.41	20230915	4395	33.56	20230411	4.97	N	038870	500	70 억	183896	N	N	72	N	N
110	20240411	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	20	2	0.34	365183590	62897	42.68	5810	5950	5700	7540	4060	5800	5806.06	1.31	4535	6020	5910	5850	5740	5680	5880	5710	70	1740	500	3590	10	1	14014949	816	32.33	0.92	12	0.45	180.00	6304.00	9530	20230915	-38.93	4395	20230411	32.42	7910	-26.42	20240116	5290	10.02	20240306	9530	-38.93	20230915	4395	32.42	20230411	4.97	N	038870	500	70 억	183896	N	N	72	N	N
111	20240411	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	50	2	0.86	307264140	52960	35.93	5810	5950	5700	7540	4060	5800	5801.82	1.31	3976	6020	5910	5850	5740	5680	5880	5710	70	1740	500	3590	10	1	14014949	820	32.50	0.93	12	0.38	180.00	6304.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5290	10.59	20240306	9530	-38.61	20230915	4395	33.11	20230411	4.97	N	038870	500	70 억	183896	N	N	72	N	N
112	20240411	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	80	2	1.38	247719750	42806	29.04	5810	5950	5700	7540	4060	5800	5787.03	1.31	7005	6020	5910	5850	5740	5680	5880	5710	70	1740	500	3590	10	1	14014949	824	32.67	0.93	12	0.31	180.00	6304.00	9530	20230915	-38.30	4395	20230411	33.79	7910	-25.66	20240116	5290	11.15	20240306	9530	-38.30	20230915	4395	33.79	20230411	4.97	N	038870	500	70 억	183896	N	N	72	N	N
113	20240411	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-50	5	-0.86	99092130	17281	11.73	5810	5810	5700	7540	4060	5800	5734.16	1.31	7771	6020	5910	5850	5740	5680	5880	5710	70	1740	500	3590	10	1	14014949	806	31.94	0.91	12	0.12	180.00	6304.00	9530	20230915	-39.66	4395	20230411	30.83	7910	-27.31	20240116	5290	8.70	20240306	9530	-39.66	20230915	4395	30.83	20230411	4.97	N	038870	500	70 억	183896	N	N	72	N	N
114	20240409	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-130	5	-2.19	830152650	141578	34.60	5900	5960	5790	7700	4160	5930	5863.58	1.33	-3410	6350	6140	5880	5670	5410	6245	5775	70	1770	500	3670	10	1	14014949	813	32.22	0.92	12	1.01	180.00	6304.00	9530	20230915	-39.14	4395	20230411	31.97	7910	-26.68	20240116	5290	9.64	20240306	9530	-39.14	20230915	4395	31.97	20230411	4.85	N	038870	500	70 억	186399	N	N	72	N	N
115	20240409	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-70	5	-1.18	715804350	121927	29.80	5900	5960	5790	7700	4160	5930	5870.76	1.33	719	6350	6140	5880	5670	5410	6245	5775	70	1770	500	3670	10	1	14014949	821	32.56	0.93	12	0.87	180.00	6304.00	9530	20230915	-38.51	4395	20230411	33.33	7910	-25.92	20240116	5290	10.78	20240306	9530	-38.51	20230915	4395	33.33	20230411	4.85	N	038870	500	70 억	186399	N	N	0	N	N
116	20240409	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-60	5	-1.01	646738350	110118	26.91	5900	5960	5790	7700	4160	5930	5873.14	1.33	2149	6350	6140	5880	5670	5410	6245	5775	70	1770	500	3670	10	1	14014949	823	32.61	0.93	12	0.79	180.00	6304.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5290	10.96	20240306	9530	-38.41	20230915	4395	33.56	20230411	4.85	N	038870	500	70 억	186399	N	N	0	N	N
117	20240409	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-90	5	-1.52	599466970	102029	24.93	5900	5960	5790	7700	4160	5930	5875.45	1.33	1384	6350	6140	5880	5670	5410	6245	5775	70	1770	500	3670	10	1	14014949	818	32.44	0.93	12	0.73	180.00	6304.00	9530	20230915	-38.72	4395	20230411	32.88	7910	-26.17	20240116	5290	10.40	20240306	9530	-38.72	20230915	4395	32.88	20230411	4.85	N	038870	500	70 억	186399	N	N	0	N	N
118	20240409	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-110	5	-1.85	531281110	90344	22.08	5900	5960	5790	7700	4160	5930	5880.64	1.33	-1575	6350	6140	5880	5670	5410	6245	5775	70	1770	500	3670	10	1	14014949	816	32.33	0.92	12	0.64	180.00	6304.00	9530	20230915	-38.93	4395	20230411	32.42	7910	-26.42	20240116	5290	10.02	20240306	9530	-38.93	20230915	4395	32.42	20230411	4.85	N	038870	500	70 억	186399	N	N	0	N	N
119	20240409	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-40	5	-0.67	420988350	71473	17.47	5900	5960	5790	7700	4160	5930	5890.17	1.33	-1576	6350	6140	5880	5670	5410	6245	5775	70	1770	500	3670	10	1	14014949	825	32.72	0.93	12	0.51	180.00	6304.00	9530	20230915	-38.20	4395	20230411	34.02	7910	-25.54	20240116	5290	11.34	20240306	9530	-38.20	20230915	4395	34.02	20230411	4.85	N	038870	500	70 억	186399	N	N	0	N	N
120	20240409	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	0	3	0.00	236227170	40190	9.82	5900	5940	5790	7700	4160	5930	5877.75	1.33	-1195	6350	6140	5880	5670	5410	6245	5775	70	1770	500	3670	10	1	14014949	831	32.94	0.94	12	0.29	180.00	6304.00	9530	20230915	-37.78	4395	20230411	34.93	7910	-25.03	20240116	5290	12.10	20240306	9530	-37.78	20230915	4395	34.93	20230411	4.85	N	038870	500	70 억	186399	N	N	0	N	N
121	20240409	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-80	5	-1.35	75917950	12905	3.15	5900	5920	5850	7700	4160	5930	5882.81	1.33	-4507	6350	6140	5880	5670	5410	6245	5775	70	1770	500	3670	10	1	14014949	820	32.50	0.93	12	0.09	180.00	6304.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5290	10.59	20240306	9530	-38.61	20230915	4395	33.11	20230411	4.85	N	038870	500	70 억	186399	N	N	0	N	N
122	20240408	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	140	2	2.42	2347033510	397899	146.86	5820	6090	5620	7520	4060	5790	5898.47	1.41	-11386	6036	5912	5806	5682	5576	5975	5745	70	1730	500	3580	10	1	14014949	831	32.94	0.94	12	2.84	180.00	6304.00	9530	20230915	-37.78	4395	20230411	34.93	7910	-25.03	20240116	5290	12.10	20240306	9530	-37.78	20230915	4395	34.93	20230411	4.86	N	038870	500	70 억	198296	N	N	0	N	N
123	20240408	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	140	2	2.42	2159596390	366266	135.18	5820	6090	5620	7520	4060	5790	5896.25	1.41	-10720	6036	5912	5806	5682	5576	5975	5745	70	1730	500	3580	10	1	14014949	831	32.94	0.94	12	2.61	180.00	6304.00	9530	20230915	-37.78	4395	20230411	34.93	7910	-25.03	20240116	5290	12.10	20240306	9530	-37.78	20230915	4395	34.93	20230411	4.86	N	038870	500	70 억	198296	N	N	0	N	N
124	20240408	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	80	2	1.38	1887893900	320328	118.23	5820	6090	5620	7520	4060	5790	5893.63	1.41	-17339	6036	5912	5806	5682	5576	5975	5745	70	1730	500	3580	10	1	14014949	823	32.61	0.93	12	2.29	180.00	6304.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5290	10.96	20240306	9530	-38.41	20230915	4395	33.56	20230411	4.86	N	038870	500	70 억	198296	N	N	0	N	N
125	20240408	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	80	2	1.38	1789422050	303573	112.04	5820	6090	5620	7520	4060	5790	5894.54	1.41	-17136	6036	5912	5806	5682	5576	5975	5745	70	1730	500	3580	10	1	14014949	823	32.61	0.93	12	2.17	180.00	6304.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5290	10.96	20240306	9530	-38.41	20230915	4395	33.56	20230411	4.86	N	038870	500	70 억	198296	N	N	0	N	N
126	20240408	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	60	2	1.04	1670193830	283138	104.50	5820	6090	5620	7520	4060	5790	5898.87	1.41	-23375	6036	5912	5806	5682	5576	5975	5745	70	1730	500	3580	10	1	14014949	820	32.50	0.93	12	2.02	180.00	6304.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5290	10.59	20240306	9530	-38.61	20230915	4395	33.11	20230411	4.86	N	038870	500	70 억	198296	N	N	0	N	N
127	20240408	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	10	2	0.17	407078490	71136	26.26	5820	5860	5620	7520	4060	5790	5722.54	1.41	-1073	6036	5912	5806	5682	5576	5975	5745	70	1730	500	3580	10	1	14014949	813	32.22	0.92	12	0.51	180.00	6304.00	9530	20230915	-39.14	4395	20230411	31.97	7910	-26.68	20240116	5290	9.64	20240306	9530	-39.14	20230915	4395	31.97	20230411	4.86	N	038870	500	70 억	198296	N	N	0	N	N
128	20240408	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-30	5	-0.52	281008320	49211	18.16	5820	5860	5620	7520	4060	5790	5710.27	1.41	-8334	6036	5912	5806	5682	5576	5975	5745	70	1730	500	3580	10	1	14014949	807	32.00	0.91	12	0.35	180.00	6304.00	9530	20230915	-39.56	4395	20230411	31.06	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4395	31.06	20230411	4.86	N	038870	500	70 억	198296	N	N	0	N	N
129	20240408	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-50	5	-0.86	47122260	8182	3.02	5820	5860	5710	7520	4060	5790	5759.26	1.41	-2593	6036	5912	5806	5682	5576	5975	5745	70	1730	500	3580	10	1	14014949	804	31.89	0.91	12	0.06	180.00	6304.00	9530	20230915	-39.77	4395	20230411	30.60	7910	-27.43	20240116	5290	8.51	20240306	9530	-39.77	20230915	4395	30.60	20230411	4.86	N	038870	500	70 억	198296	N	N	0	N	N
130	20240405	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	60	2	1.05	1556399070	266371	97.50	5750	5930	5700	7440	4020	5730	5843.10	1.32	12224	5950	5840	5780	5670	5610	5810	5640	70	1710	500	3550	10	1	14014949	811	32.17	0.92	12	1.90	180.00	6304.00	9530	20230915	-39.24	4395	20230411	31.74	7910	-26.80	20240116	5290	9.45	20240306	9530	-39.24	20230915	4395	31.74	20230411	4.81	N	038870	500	70 억	185346	N	N	1	N	N
131	20240405	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	90	2	1.57	1418792300	242663	88.82	5750	5930	5700	7440	4020	5730	5846.76	1.32	13662	5950	5840	5780	5670	5610	5810	5640	70	1710	500	3550	10	1	14014949	816	32.33	0.92	12	1.73	180.00	6304.00	9530	20230915	-38.93	4395	20230411	32.42	7910	-26.42	20240116	5290	10.02	20240306	9530	-38.93	20230915	4395	32.42	20230411	4.81	N	038870	500	70 억	185346	N	N	1	N	N
132	20240405	140407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	130	2	2.27	1234289440	211028	77.25	5750	5930	5700	7440	4020	5730	5848.94	1.32	18659	5950	5840	5780	5670	5610	5810	5640	70	1710	500	3550	10	1	14014949	821	32.56	0.93	12	1.51	180.00	6304.00	9530	20230915	-38.51	4395	20230411	33.33	7910	-25.92	20240116	5290	10.78	20240306	9530	-38.51	20230915	4395	33.33	20230411	4.81	N	038870	500	70 억	185346	N	N	1	N	N
133	20240405	130407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	140	2	2.44	947974700	162471	59.47	5750	5920	5700	7440	4020	5730	5834.73	1.32	21822	5950	5840	5780	5670	5610	5810	5640	70	1710	500	3550	10	1	14014949	823	32.61	0.93	12	1.16	180.00	6304.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5290	10.96	20240306	9530	-38.41	20230915	4395	33.56	20230411	4.81	N	038870	500	70 억	185346	N	N	1	N	N
134	20240405	120407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	130	2	2.27	768796600	132026	48.33	5750	5920	5700	7440	4020	5730	5823.07	1.32	21966	5950	5840	5780	5670	5610	5810	5640	70	1710	500	3550	10	1	14014949	821	32.56	0.93	12	0.94	180.00	6304.00	9530	20230915	-38.51	4395	20230411	33.33	7910	-25.92	20240116	5290	10.78	20240306	9530	-38.51	20230915	4395	33.33	20230411	4.81	N	038870	500	70 억	185346	N	N	1	N	N
135	20240405	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	120	2	2.09	599506910	103208	37.78	5750	5910	5700	7440	4020	5730	5808.73	1.32	19759	5950	5840	5780	5670	5610	5810	5640	70	1710	500	3550	10	1	14014949	820	32.50	0.93	12	0.74	180.00	6304.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5290	10.59	20240306	9530	-38.61	20230915	4395	33.11	20230411	4.81	N	038870	500	70 억	185346	N	N	1	N	N
136	20240405	100340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	100	2	1.75	495667200	85345	31.24	5750	5910	5700	7440	4020	5730	5807.81	1.32	16831	5950	5840	5780	5670	5610	5810	5640	70	1710	500	3550	10	1	14014949	817	32.39	0.92	12	0.61	180.00	6304.00	9530	20230915	-38.82	4395	20230411	32.65	7910	-26.30	20240116	5290	10.21	20240306	9530	-38.82	20230915	4395	32.65	20230411	4.81	N	038870	500	70 억	185346	N	N	1	N	N
137	20240405	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	50	2	0.87	67344920	11628	4.26	5750	5830	5740	7440	4020	5730	5791.62	1.32	1366	5950	5840	5780	5670	5610	5810	5640	70	1710	500	3550	10	1	14014949	810	32.11	0.92	12	0.08	180.00	6304.00	9530	20230915	-39.35	4395	20230411	31.51	7910	-26.93	20240116	5290	9.26	20240306	9530	-39.35	20230915	4395	31.51	20230411	4.81	N	038870	500	70 억	185346	N	N	1	N	N
138	20240404	160404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	-210	5	-3.54	1542219760	265602	37.96	5800	5890	5720	7720	4160	5940	5806.59	1.26	8859	6353	6146	5893	5686	5433	6250	5790	70	1780	500	3680	10	1	14014949	803	31.83	0.91	12	1.90	180.00	6304.00	9530	20230915	-39.87	4395	20230411	30.38	7910	-27.56	20240116	5290	8.32	20240306	9530	-39.87	20230915	4395	30.38	20230411	4.76	N	038870	500	70 억	176765	N	N	1	N	N
139	20240404	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-190	5	-3.20	1405192850	241723	34.54	5800	5890	5750	7720	4160	5940	5813.23	1.26	8762	6353	6146	5893	5686	5433	6250	5790	70	1780	500	3680	10	1	14014949	806	31.94	0.91	12	1.72	180.00	6304.00	9530	20230915	-39.66	4395	20230411	30.83	7910	-27.31	20240116	5290	8.70	20240306	9530	-39.66	20230915	4395	30.83	20230411	4.76	N	038870	500	70 억	176765	N	N	3	N	N
140	20240404	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	-150	5	-2.53	1263035870	217118	31.03	5800	5890	5760	7720	4160	5940	5817.27	1.26	19454	6353	6146	5893	5686	5433	6250	5790	70	1780	500	3680	10	1	14014949	811	32.17	0.92	12	1.55	180.00	6304.00	9530	20230915	-39.24	4395	20230411	31.74	7910	-26.80	20240116	5290	9.45	20240306	9530	-39.24	20230915	4395	31.74	20230411	4.76	N	038870	500	70 억	176765	N	N	3	N	N
141	20240404	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-90	5	-1.52	1077749420	185177	26.46	5800	5890	5760	7720	4160	5940	5820.10	1.26	19766	6353	6146	5893	5686	5433	6250	5790	70	1780	500	3680	10	1	14014949	820	32.50	0.93	12	1.32	180.00	6304.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5290	10.59	20240306	9530	-38.61	20230915	4395	33.11	20230411	4.76	N	038870	500	70 억	176765	N	N	3	N	N
142	20240404	120402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-90	5	-1.52	953788000	163939	23.43	5800	5870	5760	7720	4160	5940	5817.93	1.26	19894	6353	6146	5893	5686	5433	6250	5790	70	1780	500	3680	10	1	14014949	820	32.50	0.93	12	1.17	180.00	6304.00	9530	20230915	-38.61	4395	20230411	33.11	7910	-26.04	20240116	5290	10.59	20240306	9530	-38.61	20230915	4395	33.11	20230411	4.76	N	038870	500	70 억	176765	N	N	3	N	N
143	20240404	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-120	5	-2.02	844071670	145119	20.74	5800	5870	5760	7720	4160	5940	5816.40	1.26	26750	6353	6146	5893	5686	5433	6250	5790	70	1780	500	3680	10	1	14014949	816	32.33	0.92	12	1.04	180.00	6304.00	9530	20230915	-38.93	4395	20230411	32.42	7910	-26.42	20240116	5290	10.02	20240306	9530	-38.93	20230915	4395	32.42	20230411	4.76	N	038870	500	70 억	176765	N	N	3	N	N
144	20240404	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-100	5	-1.68	660190510	113581	16.23	5800	5870	5760	7720	4160	5940	5812.49	1.26	25934	6353	6146	5893	5686	5433	6250	5790	70	1780	500	3680	10	1	14014949	818	32.44	0.93	12	0.81	180.00	6304.00	9530	20230915	-38.72	4395	20230411	32.88	7910	-26.17	20240116	5290	10.40	20240306	9530	-38.72	20230915	4395	32.88	20230411	4.76	N	038870	500	70 억	176765	N	N	3	N	N
145	20240404	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-160	5	-2.69	227786120	39383	5.63	5800	5830	5760	7720	4160	5940	5783.82	1.26	12166	6353	6146	5893	5686	5433	6250	5790	70	1780	500	3680	10	1	14014949	810	32.11	0.92	12	0.28	180.00	6304.00	9530	20230915	-39.35	4395	20230411	31.51	7910	-26.93	20240116	5290	9.26	20240306	9530	-39.35	20230915	4395	31.51	20230411	4.76	N	038870	500	70 억	176765	N	N	3	N	N
146	20240403	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	220	2	3.85	4014671490	683600	703.31	5720	6100	5640	7430	4010	5720	5871.69	1.81	-76477	5813	5766	5673	5626	5533	5790	5650	70	1710	500	3540	10	1	14014949	832	33.00	0.94	12	4.88	180.00	6304.00	9530	20230915	-37.67	4395	20230411	35.15	7910	-24.91	20240116	5290	12.29	20240306	9530	-37.67	20230915	4395	35.15	20230411	4.75	N	038870	500	70 억	253781	N	N	3	N	N
147	20240403	150400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	140	2	2.45	2109784440	364136	374.63	5720	5960	5640	7430	4010	5720	5794.08	1.81	-63233	5813	5766	5673	5626	5533	5790	5650	70	1710	500	3540	10	1	14014949	821	32.56	0.93	12	2.60	180.00	6304.00	9530	20230915	-38.51	4395	20230411	33.33	7910	-25.92	20240116	5290	10.78	20240306	9530	-38.51	20230915	4395	33.33	20230411	4.75	N	038870	500	70 억	253781	N	N	6	N	N
148	20240403	140359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-10	5	-0.17	884834860	154222	158.67	5720	5820	5640	7430	4010	5720	5737.49	1.81	-9295	5813	5766	5673	5626	5533	5790	5650	70	1710	500	3540	10	1	14014949	800	31.72	0.91	12	1.10	180.00	6304.00	9530	20230915	-40.08	4395	20230411	29.92	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4395	29.92	20230411	4.75	N	038870	500	70 억	253781	N	N	6	N	N
149	20240403	130359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	20	2	0.35	824515790	143658	147.80	5720	5820	5640	7430	4010	5720	5739.53	1.81	-6596	5813	5766	5673	5626	5533	5790	5650	70	1710	500	3540	10	1	14014949	804	31.89	0.91	12	1.03	180.00	6304.00	9530	20230915	-39.77	4395	20230411	30.60	7910	-27.43	20240116	5290	8.51	20240306	9530	-39.77	20230915	4395	30.60	20230411	4.75	N	038870	500	70 억	253781	N	N	6	N	N
150	20240403	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	20	2	0.35	651746620	113676	116.95	5720	5820	5640	7430	4010	5720	5733.45	1.81	-3964	5813	5766	5673	5626	5533	5790	5650	70	1710	500	3540	10	1	14014949	804	31.89	0.91	12	0.81	180.00	6304.00	9530	20230915	-39.77	4395	20230411	30.60	7910	-27.43	20240116	5290	8.51	20240306	9530	-39.77	20230915	4395	30.60	20230411	4.75	N	038870	500	70 억	253781	N	N	6	N	N
151	20240403	110400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-20	5	-0.35	579863080	101131	104.05	5720	5820	5640	7430	4010	5720	5733.87	1.81	-2645	5813	5766	5673	5626	5533	5790	5650	70	1710	500	3540	10	1	14014949	799	31.67	0.90	12	0.72	180.00	6304.00	9530	20230915	-40.19	4395	20230411	29.69	7910	-27.94	20240116	5290	7.75	20240306	9530	-40.19	20230915	4395	29.69	20230411	4.75	N	038870	500	70 억	253781	N	N	6	N	N
152	20240403	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	10	2	0.17	472109810	82261	84.63	5720	5820	5640	7430	4010	5720	5739.33	1.81	-3356	5813	5766	5673	5626	5533	5790	5650	70	1710	500	3540	10	1	14014949	803	31.83	0.91	12	0.59	180.00	6304.00	9530	20230915	-39.87	4395	20230411	30.38	7910	-27.56	20240116	5290	8.32	20240306	9530	-39.87	20230915	4395	30.38	20230411	4.75	N	038870	500	70 억	253781	N	N	6	N	N
153	20240403	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-70	5	-1.22	54582580	9562	9.84	5720	5730	5640	7430	4010	5720	5707.40	1.81	-4342	5813	5766	5673	5626	5533	5790	5650	70	1710	500	3540	10	1	14014949	792	31.39	0.90	12	0.07	180.00	6304.00	9530	20230915	-40.71	4395	20230411	28.56	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4395	28.56	20230411	4.75	N	038870	500	70 억	253781	N	N	6	N	N
154	20240402	160352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	40	2	0.70	546595850	96769	94.95	5650	5720	5580	7380	3980	5680	5647.21	1.83	-1826	5846	5762	5606	5522	5366	5805	5565	70	1700	500	3520	10	1	14014949	802	31.78	0.91	12	0.69	180.00	6304.00	9530	20230915	-39.98	4395	20230411	30.15	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4395	30.15	20230411	4.66	N	038870	500	70 억	257129	N	N	6	N	N
155	20240402	150359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	10	2	0.18	446154110	79171	77.69	5650	5700	5580	7380	3980	5680	5635.32	1.83	-175	5846	5762	5606	5522	5366	5805	5565	70	1700	500	3520	10	1	14014949	797	31.61	0.90	12	0.56	180.00	6304.00	9530	20230915	-40.29	4395	20230411	29.47	7910	-28.07	20240116	5290	7.56	20240306	9530	-40.29	20230915	4395	29.47	20230411	4.66	N	038870	500	70 억	257129	N	N	2	N	N
156	20240402	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-60	5	-1.06	370076720	65771	64.54	5650	5680	5580	7380	3980	5680	5626.75	1.83	-904	5846	5762	5606	5522	5366	5805	5565	70	1700	500	3520	10	1	14014949	788	31.22	0.89	12	0.47	180.00	6304.00	9530	20230915	-41.03	4395	20230411	27.87	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4395	27.87	20230411	4.66	N	038870	500	70 억	257129	N	N	2	N	N
157	20240402	130354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-40	5	-0.70	298856590	53162	52.17	5650	5680	5580	7380	3980	5680	5621.62	1.83	-1632	5846	5762	5606	5522	5366	5805	5565	70	1700	500	3520	10	1	14014949	790	31.33	0.89	12	0.38	180.00	6304.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.66	N	038870	500	70 억	257129	N	N	2	N	N
158	20240402	120354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-50	5	-0.88	254131760	45191	44.34	5650	5680	5580	7380	3980	5680	5623.50	1.83	-178	5846	5762	5606	5522	5366	5805	5565	70	1700	500	3520	10	1	14014949	789	31.28	0.89	12	0.32	180.00	6304.00	9530	20230915	-40.92	4395	20230411	28.10	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4395	28.10	20230411	4.66	N	038870	500	70 억	257129	N	N	2	N	N
159	20240402	110356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-50	5	-0.88	221553260	39378	38.64	5650	5680	5580	7380	3980	5680	5626.32	1.83	126	5846	5762	5606	5522	5366	5805	5565	70	1700	500	3520	10	1	14014949	789	31.28	0.89	12	0.28	180.00	6304.00	9530	20230915	-40.92	4395	20230411	28.10	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4395	28.10	20230411	4.66	N	038870	500	70 억	257129	N	N	2	N	N
160	20240402	100356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-30	5	-0.53	127708330	22738	22.31	5650	5680	5580	7380	3980	5680	5616.52	1.83	-4274	5846	5762	5606	5522	5366	5805	5565	70	1700	500	3520	10	1	14014949	792	31.39	0.90	12	0.16	180.00	6304.00	9530	20230915	-40.71	4395	20230411	28.56	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4395	28.56	20230411	4.66	N	038870	500	70 억	257129	N	N	2	N	N
161	20240402	090355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-40	5	-0.70	5604780	992	0.97	5650	5650	5640	7380	3980	5680	5649.98	1.83	-62	5846	5762	5606	5522	5366	5805	5565	70	1700	500	3520	10	1	14014949	790	31.33	0.89	12	0.01	180.00	6304.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.66	N	038870	500	70 억	257129	N	N	2	N	N
162	20240401	160353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	230	2	4.22	568962490	101179	68.63	5450	5690	5450	7080	3820	5450	5623.28	1.66	23270	5776	5612	5516	5352	5256	5565	5305	70	1630	500	3370	10	1	14014949	796	31.56	0.90	12	0.72	180.00	6304.00	9530	20230915	-40.40	4395	20230411	29.24	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4395	29.24	20230411	4.65	N	038870	500	70 억	233137	N	N	2	N	N
163	20240401	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	200	2	3.67	494163280	87976	59.67	5450	5690	5450	7080	3820	5450	5617.02	1.66	20817	5776	5612	5516	5352	5256	5565	5305	70	1630	500	3370	10	1	14014949	792	31.39	0.90	12	0.63	180.00	6304.00	9530	20230915	-40.71	4395	20230411	28.56	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4395	28.56	20230411	4.65	N	038870	500	70 억	233137	N	N	0	N	N
164	20240401	140353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	190	2	3.49	451400840	80397	54.53	5450	5690	5450	7080	3820	5450	5614.65	1.66	17220	5776	5612	5516	5352	5256	5565	5305	70	1630	500	3370	10	1	14014949	790	31.33	0.89	12	0.57	180.00	6304.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.65	N	038870	500	70 억	233137	N	N	0	N	N
165	20240401	130353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	170	2	3.12	335497040	59895	40.62	5450	5690	5450	7080	3820	5450	5601.42	1.66	20246	5776	5612	5516	5352	5256	5565	5305	70	1630	500	3370	10	1	14014949	788	31.22	0.89	12	0.43	180.00	6304.00	9530	20230915	-41.03	4395	20230411	27.87	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4395	27.87	20230411	4.65	N	038870	500	70 억	233137	N	N	0	N	N
166	20240401	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	160	2	2.94	266126250	47537	32.24	5450	5690	5450	7080	3820	5450	5598.30	1.66	18957	5776	5612	5516	5352	5256	5565	5305	70	1630	500	3370	10	1	14014949	786	31.17	0.89	12	0.34	180.00	6304.00	9530	20230915	-41.13	4395	20230411	27.65	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4395	27.65	20230411	4.65	N	038870	500	70 억	233137	N	N	0	N	N
167	20240401	110354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	190	2	3.49	245955880	43948	29.81	5450	5690	5450	7080	3820	5450	5596.52	1.66	17857	5776	5612	5516	5352	5256	5565	5305	70	1630	500	3370	10	1	14014949	790	31.33	0.89	12	0.31	180.00	6304.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.65	N	038870	500	70 억	233137	N	N	0	N	N
168	20240401	100352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	140	2	2.57	108812330	19642	13.32	5450	5600	5450	7080	3820	5450	5539.78	1.66	6602	5776	5612	5516	5352	5256	5565	5305	70	1630	500	3370	10	1	14014949	783	31.06	0.89	12	0.14	180.00	6304.00	9530	20230915	-41.34	4395	20230411	27.19	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4395	27.19	20230411	4.65	N	038870	500	70 억	233137	N	N	0	N	N
169	20240401	090352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	70	2	1.28	20990540	3831	2.60	5450	5540	5450	7080	3820	5450	5479.13	1.66	-1763	5776	5612	5516	5352	5256	5565	5305	70	1630	500	3370	10	1	14014949	774	30.67	0.88	12	0.03	180.00	6304.00	9530	20230915	-42.08	4395	20230411	25.60	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4395	25.60	20230411	4.65	N	038870	500	70 억	233137	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History