KissMeData/235980/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 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	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	-90	5	-0.92	1755487340	179031	79.46	9810	9990	9700	12720	6860	9790	9805.79	6.42	7915	10203	9996	9753	9546	9303	10100	9650	168	2930	500	6850	10	1	33580695	3257	-6.29	4.61	12	0.53	-1542.00	2106.00	21713	20230426	-55.33	6110	20231226	58.76	17240	-43.74	20240325	6260	54.95	20240108	23900	-59.41	20230602	6110	58.76	20231226	1.36	N	235980	500	167 억	2154567	N	N	50	N	N
3	20240430	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-40	5	-0.41	1657278690	168922	74.98	9810	9990	9700	12720	6860	9790	9810.91	6.42	11263	10203	9996	9753	9546	9303	10100	9650	168	2930	500	6850	10	1	33580695	3274	-6.32	4.63	12	0.50	-1542.00	2106.00	21713	20230426	-55.10	6110	20231226	59.57	17240	-43.45	20240325	6260	55.75	20240108	23900	-59.21	20230602	6110	59.57	20231226	1.36	N	235980	500	167 억	2154567	N	N	111	N	N
4	20240430	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	0	3	0.00	1257103860	127866	56.75	9810	9990	9730	12720	6860	9790	9831.42	6.42	7916	10203	9996	9753	9546	9303	10100	9650	168	2930	500	6850	10	1	33580695	3288	-6.35	4.65	12	0.38	-1542.00	2106.00	21713	20230426	-54.91	6110	20231226	60.23	17240	-43.21	20240325	6260	56.39	20240108	23900	-59.04	20230602	6110	60.23	20231226	1.36	N	235980	500	167 억	2154567	N	N	111	N	N
5	20240430	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	90	2	0.92	1109290580	112829	50.08	9810	9990	9730	12720	6860	9790	9831.61	6.42	7836	10203	9996	9753	9546	9303	10100	9650	168	2930	500	6850	10	1	33580695	3318	-6.41	4.69	12	0.34	-1542.00	2106.00	21713	20230426	-54.50	6110	20231226	61.70	17240	-42.69	20240325	6260	57.83	20240108	23900	-58.66	20230602	6110	61.70	20231226	1.36	N	235980	500	167 억	2154567	N	N	111	N	N
6	20240430	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	0	3	0.00	953965500	97126	43.11	9810	9990	9730	12720	6860	9790	9821.94	6.42	10720	10203	9996	9753	9546	9303	10100	9650	168	2930	500	6850	10	1	33580695	3288	-6.35	4.65	12	0.29	-1542.00	2106.00	21713	20230426	-54.91	6110	20231226	60.23	17240	-43.21	20240325	6260	56.39	20240108	23900	-59.04	20230602	6110	60.23	20231226	1.36	N	235980	500	167 억	2154567	N	N	111	N	N
7	20240430	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	10	2	0.10	864802410	88030	39.07	9810	9990	9730	12720	6860	9790	9823.95	6.42	9971	10203	9996	9753	9546	9303	10100	9650	168	2930	500	6850	10	1	33580695	3291	-6.36	4.65	12	0.26	-1542.00	2106.00	21713	20230426	-54.87	6110	20231226	60.39	17240	-43.16	20240325	6260	56.55	20240108	23900	-59.00	20230602	6110	60.39	20231226	1.36	N	235980	500	167 억	2154567	N	N	111	N	N
8	20240430	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	100	2	1.02	667761460	67991	30.18	9810	9990	9730	12720	6860	9790	9821.32	6.42	6760	10203	9996	9753	9546	9303	10100	9650	168	2930	500	6850	10	1	33580695	3321	-6.41	4.70	12	0.20	-1542.00	2106.00	21713	20230426	-54.45	6110	20231226	61.87	17240	-42.63	20240325	6260	57.99	20240108	23900	-58.62	20230602	6110	61.87	20231226	1.36	N	235980	500	167 억	2154567	N	N	111	N	N
9	20240430	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	10	2	0.10	110711260	11305	5.02	9810	9950	9750	12720	6860	9790	9793.12	6.42	-4972	10203	9996	9753	9546	9303	10100	9650	168	2930	500	6850	10	1	33580695	3291	-6.36	4.65	12	0.03	-1542.00	2106.00	21713	20230426	-54.87	6110	20231226	60.39	17240	-43.16	20240325	6260	56.55	20240108	23900	-59.00	20230602	6110	60.39	20231226	1.36	N	235980	500	167 억	2154567	N	N	111	N	N
10	20240429	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	280	2	2.94	2200560320	224499	79.69	9510	9960	9510	12360	6660	9510	9802.47	6.32	32219	10250	9880	9680	9310	9110	9780	9210	168	2850	500	6650	10	1	33580695	3288	-6.35	4.65	12	0.67	-1542.00	2106.00	21713	20230426	-54.91	6110	20231226	60.23	17240	-43.21	20240325	6260	56.39	20240108	23900	-59.04	20230602	6110	60.23	20231226	1.33	N	235980	500	167 억	2120743	N	N	111	N	N
11	20240429	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	280	2	2.94	2151706310	219509	77.92	9510	9960	9510	12360	6660	9510	9802.74	6.32	31994	10250	9880	9680	9310	9110	9780	9210	168	2850	500	6650	10	1	33580695	3288	-6.35	4.65	12	0.65	-1542.00	2106.00	21713	20230426	-54.91	6110	20231226	60.23	17240	-43.21	20240325	6260	56.39	20240108	23900	-59.04	20230602	6110	60.23	20231226	1.33	N	235980	500	167 억	2120743	N	N	58	N	N
12	20240429	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	190	2	2.00	1848756920	188466	66.90	9510	9960	9510	12360	6660	9510	9809.96	6.32	18831	10250	9880	9680	9310	9110	9780	9210	168	2850	500	6650	10	1	33580695	3257	-6.29	4.61	12	0.56	-1542.00	2106.00	21713	20230426	-55.33	6110	20231226	58.76	17240	-43.74	20240325	6260	54.95	20240108	23900	-59.41	20230602	6110	58.76	20231226	1.33	N	235980	500	167 억	2120743	N	N	58	N	N
13	20240429	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9770	260	2	2.73	1672612740	170409	60.49	9510	9960	9510	12360	6660	9510	9815.80	6.32	14643	10250	9880	9680	9310	9110	9780	9210	168	2850	500	6650	10	1	33580695	3281	-6.34	4.64	12	0.51	-1542.00	2106.00	21713	20230426	-55.00	6110	20231226	59.90	17240	-43.33	20240325	6260	56.07	20240108	23900	-59.12	20230602	6110	59.90	20231226	1.33	N	235980	500	167 억	2120743	N	N	58	N	N
14	20240429	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9680	170	2	1.79	1559596510	158758	56.35	9510	9960	9510	12360	6660	9510	9824.30	6.32	11088	10250	9880	9680	9310	9110	9780	9210	168	2850	500	6650	10	1	33580695	3251	-6.28	4.60	12	0.47	-1542.00	2106.00	21713	20230426	-55.42	6110	20231226	58.43	17240	-43.85	20240325	6260	54.63	20240108	23900	-59.50	20230602	6110	58.43	20231226	1.33	N	235980	500	167 억	2120743	N	N	58	N	N
15	20240429	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	230	2	2.42	1444673050	146918	52.15	9510	9960	9510	12360	6660	9510	9833.83	6.32	11314	10250	9880	9680	9310	9110	9780	9210	168	2850	500	6650	10	1	33580695	3271	-6.32	4.62	12	0.44	-1542.00	2106.00	21713	20230426	-55.14	6110	20231226	59.41	17240	-43.50	20240325	6260	55.59	20240108	23900	-59.25	20230602	6110	59.41	20231226	1.33	N	235980	500	167 억	2120743	N	N	58	N	N
16	20240429	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	380	2	4.00	1092373140	110816	39.34	9510	9960	9510	12360	6660	9510	9858.44	6.32	15198	10250	9880	9680	9310	9110	9780	9210	168	2850	500	6650	10	1	33580695	3321	-6.41	4.70	12	0.33	-1542.00	2106.00	21713	20230426	-54.45	6110	20231226	61.87	17240	-42.63	20240325	6260	57.99	20240108	23900	-58.62	20230602	6110	61.87	20231226	1.33	N	235980	500	167 억	2120743	N	N	58	N	N
17	20240429	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	340	2	3.58	248563860	25516	9.06	9510	9870	9510	12360	6660	9510	9744.12	6.32	6285	10250	9880	9680	9310	9110	9780	9210	168	2850	500	6650	10	1	33580695	3308	-6.39	4.68	12	0.08	-1542.00	2106.00	21713	20230426	-54.64	6110	20231226	61.21	17240	-42.87	20240325	6260	57.35	20240108	23900	-58.79	20230602	6110	61.21	20231226	1.33	N	235980	500	167 억	2120743	N	N	58	N	N
18	20240426	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9510	-280	5	-2.86	2696867100	279435	116.08	9860	10050	9480	12720	6860	9790	9651.18	6.35	-12863	10303	10046	9813	9556	9323	9930	9440	168	2930	500	6850	10	1	33580695	3194	-6.17	4.52	12	0.83	-1542.00	2106.00	22897	20230420	-58.47	6110	20231226	55.65	17240	-44.84	20240325	6260	51.92	20240108	24750	-61.58	20230426	6110	55.65	20231226	1.30	N	235980	500	167 억	2133659	N	N	58	N	N
19	20240426	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	-260	5	-2.66	2470254750	255610	106.18	9860	10050	9480	12720	6860	9790	9664.11	6.35	-18240	10303	10046	9813	9556	9323	9930	9440	168	2930	500	6850	10	1	33580695	3200	-6.18	4.53	12	0.76	-1542.00	2106.00	22897	20230420	-58.38	6110	20231226	55.97	17240	-44.72	20240325	6260	52.24	20240108	24750	-61.49	20230426	6110	55.97	20231226	1.30	N	235980	500	167 억	2133659	N	N	20	N	N
20	20240426	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9570	-220	5	-2.25	2032249680	209778	87.14	9860	10050	9480	12720	6860	9790	9687.57	6.35	-23604	10303	10046	9813	9556	9323	9930	9440	168	2930	500	6850	10	1	33580695	3214	-6.21	4.54	12	0.62	-1542.00	2106.00	22897	20230420	-58.20	6110	20231226	56.63	17240	-44.49	20240325	6260	52.88	20240108	24750	-61.33	20230426	6110	56.63	20231226	1.30	N	235980	500	167 억	2133659	N	N	20	N	N
21	20240426	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9640	-150	5	-1.53	1749960560	180293	74.89	9860	10050	9480	12720	6860	9790	9706.16	6.35	-29990	10303	10046	9813	9556	9323	9930	9440	168	2930	500	6850	10	1	33580695	3237	-6.25	4.58	12	0.54	-1542.00	2106.00	22897	20230420	-57.90	6110	20231226	57.77	17240	-44.08	20240325	6260	53.99	20240108	24750	-61.05	20230426	6110	57.77	20231226	1.30	N	235980	500	167 억	2133659	N	N	20	N	N
22	20240426	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	-190	5	-1.94	1469043160	151098	62.77	9860	10050	9480	12720	6860	9790	9722.41	6.35	-30824	10303	10046	9813	9556	9323	9930	9440	168	2930	500	6850	10	1	33580695	3224	-6.23	4.56	12	0.45	-1542.00	2106.00	22897	20230420	-58.07	6110	20231226	57.12	17240	-44.32	20240325	6260	53.35	20240108	24750	-61.21	20230426	6110	57.12	20231226	1.30	N	235980	500	167 억	2133659	N	N	20	N	N
23	20240426	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	-260	5	-2.66	1323306640	135887	56.45	9860	10050	9480	12720	6860	9790	9738.25	6.35	-27974	10303	10046	9813	9556	9323	9930	9440	168	2930	500	6850	10	1	33580695	3200	-6.18	4.53	12	0.40	-1542.00	2106.00	22897	20230420	-58.38	6110	20231226	55.97	17240	-44.72	20240325	6260	52.24	20240108	24750	-61.49	20230426	6110	55.97	20231226	1.30	N	235980	500	167 억	2133659	N	N	20	N	N
24	20240426	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9770	-20	5	-0.20	690880290	70021	29.09	9860	10050	9750	12720	6860	9790	9866.87	6.35	-9913	10303	10046	9813	9556	9323	9930	9440	168	2930	500	6850	10	1	33580695	3281	-6.34	4.64	12	0.21	-1542.00	2106.00	22897	20230420	-57.33	6110	20231226	59.90	17240	-43.33	20240325	6260	56.07	20240108	24750	-60.53	20230426	6110	59.90	20231226	1.30	N	235980	500	167 억	2133659	N	N	20	N	N
25	20240426	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	0	3	0.00	160881440	16377	6.80	9860	10020	9750	12720	6860	9790	9823.83	6.35	-3775	10303	10046	9813	9556	9323	9930	9440	168	2930	500	6850	10	1	33580695	3288	-6.35	4.65	12	0.05	-1542.00	2106.00	22897	20230420	-57.24	6110	20231226	60.23	17240	-43.21	20240325	6260	56.39	20240108	24750	-60.44	20230426	6110	60.23	20231226	1.30	N	235980	500	167 억	2133659	N	N	20	N	N
26	20240425	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9790	-190	5	-1.90	2342466090	239892	53.23	10010	10070	9580	12970	6990	9980	9764.57	6.40	-16768	10386	10182	9946	9742	9506	10065	9625	168	2990	500	6980	10	1	33580695	3288	-6.35	4.65	12	0.71	-1542.00	2106.00	24301	20230419	-59.71	6110	20231226	60.23	17240	-43.21	20240325	6260	56.39	20240108	24750	-60.44	20230426	6110	60.23	20231226	1.23	N	235980	500	167 억	2150385	N	N	20	N	N
27	20240425	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	-150	5	-1.50	2203934810	225753	50.09	10010	10070	9580	12970	6990	9980	9762.49	6.40	-16797	10386	10182	9946	9742	9506	10065	9625	168	2990	500	6980	10	1	33580695	3301	-6.37	4.67	12	0.67	-1542.00	2106.00	24301	20230419	-59.55	6110	20231226	60.88	17240	-42.98	20240325	6260	57.03	20240108	24750	-60.28	20230426	6110	60.88	20231226	1.23	N	235980	500	167 억	2150385	N	N	27	N	N
28	20240425	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9760	-220	5	-2.20	1988719050	203838	45.23	10010	10070	9580	12970	6990	9980	9756.25	6.40	-22393	10386	10182	9946	9742	9506	10065	9625	168	2990	500	6980	10	1	33580695	3277	-6.33	4.63	12	0.61	-1542.00	2106.00	24301	20230419	-59.84	6110	20231226	59.74	17240	-43.39	20240325	6260	55.91	20240108	24750	-60.57	20230426	6110	59.74	20231226	1.23	N	235980	500	167 억	2150385	N	N	27	N	N
29	20240425	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	-310	5	-3.11	1801803540	184578	40.96	10010	10070	9580	12970	6990	9980	9761.62	6.40	-24610	10386	10182	9946	9742	9506	10065	9625	168	2990	500	6980	10	1	33580695	3247	-6.27	4.59	12	0.55	-1542.00	2106.00	24301	20230419	-60.21	6110	20231226	58.27	17240	-43.91	20240325	6260	54.47	20240108	24750	-60.93	20230426	6110	58.27	20231226	1.23	N	235980	500	167 억	2150385	N	N	27	N	N
30	20240425	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	-250	5	-2.51	1638234190	167691	37.21	10010	10070	9580	12970	6990	9980	9769.23	6.40	-22264	10386	10182	9946	9742	9506	10065	9625	168	2990	500	6980	10	1	33580695	3267	-6.31	4.62	12	0.50	-1542.00	2106.00	24301	20230419	-59.96	6110	20231226	59.25	17240	-43.56	20240325	6260	55.43	20240108	24750	-60.69	20230426	6110	59.25	20231226	1.23	N	235980	500	167 억	2150385	N	N	27	N	N
31	20240425	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	-250	5	-2.51	1441278450	147287	32.68	10010	10070	9580	12970	6990	9980	9785.37	6.40	-21226	10386	10182	9946	9742	9506	10065	9625	168	2990	500	6980	10	1	33580695	3267	-6.31	4.62	12	0.44	-1542.00	2106.00	24301	20230419	-59.96	6110	20231226	59.25	17240	-43.56	20240325	6260	55.43	20240108	24750	-60.69	20230426	6110	59.25	20231226	1.23	N	235980	500	167 억	2150385	N	N	27	N	N
32	20240425	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	-200	5	-2.00	829758970	84216	18.69	10010	10070	9730	12970	6990	9980	9852.59	6.40	-19405	10386	10182	9946	9742	9506	10065	9625	168	2990	500	6980	10	1	33580695	3284	-6.34	4.64	12	0.25	-1542.00	2106.00	24301	20230419	-59.75	6110	20231226	60.07	17240	-43.27	20240325	6260	56.23	20240108	24750	-60.48	20230426	6110	60.07	20231226	1.23	N	235980	500	167 억	2150385	N	N	27	N	N
33	20240425	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	20	2	0.20	158082920	15836	3.51	10010	10070	9920	12970	6990	9980	9982.52	6.40	-3466	10386	10182	9946	9742	9506	10065	9625	168	2990	500	6980	10	1	33580695	3358	-6.49	4.75	12	0.05	-1542.00	2106.00	24301	20230419	-58.85	6110	20231226	63.67	17240	-42.00	20240325	6260	59.74	20240108	24750	-59.60	20230426	6110	63.67	20231226	1.23	N	235980	500	167 억	2150385	N	N	27	N	N
34	20240424	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	70	2	0.71	4437200720	448093	60.75	10030	10150	9710	12880	6940	9910	9902.35	6.52	-42215	11256	10582	10246	9572	9236	10415	9405	168	2970	500	6930	10	1	33580695	3351	-6.47	4.74	12	1.33	-1542.00	2106.00	24915	20230418	-59.94	6110	20231226	63.34	17240	-42.11	20240325	6260	59.42	20240108	24750	-59.68	20230426	6110	63.34	20231226	1.24	N	235980	500	167 억	2191005	N	N	27	N	N
35	20240424	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	110	2	1.11	4361500280	440520	59.72	10030	10150	9710	12880	6940	9910	9900.80	6.52	-40885	11256	10582	10246	9572	9236	10415	9405	168	2970	500	6930	10	1	33580695	3365	-6.50	4.76	12	1.31	-1542.00	2106.00	24915	20230418	-59.78	6110	20231226	63.99	17240	-41.88	20240325	6260	60.06	20240108	24750	-59.52	20230426	6110	63.99	20231226	1.24	N	235980	500	167 억	2191005	N	N	115	N	N
36	20240424	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	70	2	0.71	4066992620	411017	55.72	10030	10150	9710	12880	6940	9910	9894.95	6.52	-41084	11256	10582	10246	9572	9236	10415	9405	168	2970	500	6930	10	1	33580695	3351	-6.47	4.74	12	1.22	-1542.00	2106.00	24915	20230418	-59.94	6110	20231226	63.34	17240	-42.11	20240325	6260	59.42	20240108	24750	-59.68	20230426	6110	63.34	20231226	1.24	N	235980	500	167 억	2191005	N	N	115	N	N
37	20240424	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	70	2	0.71	3781841760	382402	51.84	10030	10150	9710	12880	6940	9910	9889.70	6.52	-43465	11256	10582	10246	9572	9236	10415	9405	168	2970	500	6930	10	1	33580695	3351	-6.47	4.74	12	1.14	-1542.00	2106.00	24915	20230418	-59.94	6110	20231226	63.34	17240	-42.11	20240325	6260	59.42	20240108	24750	-59.68	20230426	6110	63.34	20231226	1.24	N	235980	500	167 억	2191005	N	N	115	N	N
38	20240424	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-110	5	-1.11	3312083810	334767	45.38	10030	10150	9710	12880	6940	9910	9893.70	6.52	-53489	11256	10582	10246	9572	9236	10415	9405	168	2970	500	6930	10	1	33580695	3291	-6.36	4.65	12	1.00	-1542.00	2106.00	24915	20230418	-60.67	6110	20231226	60.39	17240	-43.16	20240325	6260	56.55	20240108	24750	-60.40	20230426	6110	60.39	20231226	1.24	N	235980	500	167 억	2191005	N	N	115	N	N
39	20240424	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	-130	5	-1.31	2847451010	287210	38.94	10030	10150	9750	12880	6940	9910	9914.18	6.52	-42388	11256	10582	10246	9572	9236	10415	9405	168	2970	500	6930	10	1	33580695	3284	-6.34	4.64	12	0.86	-1542.00	2106.00	24915	20230418	-60.75	6110	20231226	60.07	17240	-43.27	20240325	6260	56.23	20240108	24750	-60.48	20230426	6110	60.07	20231226	1.24	N	235980	500	167 억	2191005	N	N	115	N	N
40	20240424	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	10	2	0.10	1830010930	183702	24.90	10030	10150	9780	12880	6940	9910	9961.85	6.52	-31012	11256	10582	10246	9572	9236	10415	9405	168	2970	500	6930	10	1	33580695	3331	-6.43	4.71	12	0.55	-1542.00	2106.00	24915	20230418	-60.18	6110	20231226	62.36	17240	-42.46	20240325	6260	58.47	20240108	24750	-59.92	20230426	6110	62.36	20231226	1.24	N	235980	500	167 억	2191005	N	N	115	N	N
41	20240424	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-20	5	-0.20	585913840	58490	7.93	10030	10150	9850	12880	6940	9910	10017.33	6.52	-24820	11256	10582	10246	9572	9236	10415	9405	168	2970	500	6930	10	1	33580695	3321	-6.41	4.70	12	0.17	-1542.00	2106.00	24915	20230418	-60.31	6110	20231226	61.87	17240	-42.63	20240325	6260	57.99	20240108	24750	-60.04	20230426	6110	61.87	20231226	1.24	N	235980	500	167 억	2191005	N	N	115	N	N
42	20240423	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9910	-440	5	-4.25	7578994760	730663	66.93	10260	10920	9910	13450	7250	10350	10373.77	6.61	-30582	11470	10910	10030	9470	8590	11190	9750	168	3100	500	7240	10	1	33580695	3328	-6.43	4.71	12	2.18	-1542.00	2106.00	24915	20230418	-60.22	6110	20231226	62.19	17240	-42.52	20240325	6260	58.31	20240108	24750	-59.96	20230426	6110	62.19	20231226	1.20	N	235980	500	167 억	2218219	N	N	115	N	N
43	20240423	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-340	5	-3.29	6931828550	665764	60.98	10260	10920	9990	13450	7250	10350	10411.85	6.61	-39316	11470	10910	10030	9470	8590	11190	9750	168	3100	500	7240	10	1	33580695	3361	-6.49	4.75	12	1.98	-1542.00	2106.00	24915	20230418	-59.82	6110	20231226	63.83	17240	-41.94	20240325	6260	59.90	20240108	24750	-59.56	20230426	6110	63.83	20231226	1.20	N	235980	500	167 억	2218219	N	N	45	N	N
44	20240423	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	30	2	0.29	4915248980	466713	42.75	10260	10920	10150	13450	7250	10350	10531.66	6.61	-92328	11470	10910	10030	9470	8590	11190	9750	168	3100	500	7240	10	1	33580695	3486	-6.73	4.93	12	1.39	-1542.00	2106.00	24915	20230418	-58.34	6110	20231226	69.89	17240	-39.79	20240325	6260	65.81	20240108	24750	-58.06	20230426	6110	69.89	20231226	1.20	N	235980	500	167 억	2218219	N	N	45	N	N
45	20240423	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	50	2	0.48	4522007550	428648	39.26	10260	10920	10150	13450	7250	10350	10549.51	6.61	-88692	11470	10910	10030	9470	8590	11190	9750	168	3100	500	7240	10	1	33580695	3492	-6.74	4.94	12	1.28	-1542.00	2106.00	24915	20230418	-58.26	6110	20231226	70.21	17240	-39.68	20240325	6260	66.13	20240108	24750	-57.98	20230426	6110	70.21	20231226	1.20	N	235980	500	167 억	2218219	N	N	45	N	N
46	20240423	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	130	2	1.26	4010585710	379633	34.77	10260	10920	10150	13450	7250	10350	10564.43	6.61	-88099	11470	10910	10030	9470	8590	11190	9750	168	3100	500	7240	10	1	33580695	3519	-6.80	4.98	12	1.13	-1542.00	2106.00	24915	20230418	-57.94	6110	20231226	71.52	17240	-39.21	20240325	6260	67.41	20240108	24750	-57.66	20230426	6110	71.52	20231226	1.20	N	235980	500	167 억	2218219	N	N	45	N	N
47	20240423	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10590	240	2	2.32	3463768370	327639	30.01	10260	10920	10150	13450	7250	10350	10571.96	6.61	-86206	11470	10910	10030	9470	8590	11190	9750	168	3100	500	7240	10	1	33580695	3556	-6.87	5.03	12	0.98	-1542.00	2106.00	24915	20230418	-57.50	6110	20231226	73.32	17240	-38.57	20240325	6260	69.17	20240108	24750	-57.21	20230426	6110	73.32	20231226	1.20	N	235980	500	167 억	2218219	N	N	45	N	N
48	20240423	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	210	2	2.03	1468134660	141323	12.95	10260	10610	10150	13450	7250	10350	10388.53	6.61	-33003	11470	10910	10030	9470	8590	11190	9750	168	3100	500	7240	10	1	33580695	3546	-6.85	5.01	12	0.42	-1542.00	2106.00	24915	20230418	-57.62	6110	20231226	72.83	17240	-38.75	20240325	6260	68.69	20240108	24750	-57.33	20230426	6110	72.83	20231226	1.20	N	235980	500	167 억	2218219	N	N	45	N	N
49	20240423	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10240	-110	5	-1.06	322401090	31501	2.89	10260	10350	10150	13450	7250	10350	10234.31	6.61	-9629	11470	10910	10030	9470	8590	11190	9750	168	3100	500	7240	10	1	33580695	3439	-6.64	4.86	12	0.09	-1542.00	2106.00	24915	20230418	-58.90	6110	20231226	67.59	17240	-40.60	20240325	6260	63.58	20240108	24750	-58.63	20230426	6110	67.59	20231226	1.20	N	235980	500	167 억	2218219	N	N	45	N	N
50	20240422	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	1140	2	12.38	11018224000	1085803	99.26	9150	10590	9150	11970	6450	9210	10147.39	6.71	-35533	10383	9796	9193	8606	8003	9495	8305	168	2760	500	6440	10	1	33580695	3476	-6.71	4.91	12	3.23	-1542.00	2106.00	28029	20230414	-63.07	6110	20231226	69.39	17240	-39.97	20240325	6260	65.34	20240108	24750	-58.18	20230426	6110	69.39	20231226	1.16	N	235980	500	167 억	2252269	N	N	45	N	N
51	20240422	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	1100	2	11.94	10831636430	1067730	97.60	9150	10590	9150	11970	6450	9210	10144.55	6.71	-33706	10383	9796	9193	8606	8003	9495	8305	168	2760	500	6440	10	1	33580695	3462	-6.69	4.90	12	3.18	-1542.00	2106.00	28029	20230414	-63.22	6110	20231226	68.74	17240	-40.20	20240325	6260	64.70	20240108	24750	-58.34	20230426	6110	68.74	20231226	1.16	N	235980	500	167 억	2252269	N	N	124	N	N
52	20240422	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10230	1020	2	11.07	10262264660	1011924	92.50	9150	10590	9150	11970	6450	9210	10141.34	6.71	-38925	10383	9796	9193	8606	8003	9495	8305	168	2760	500	6440	10	1	33580695	3435	-6.63	4.86	12	3.01	-1542.00	2106.00	28029	20230414	-63.50	6110	20231226	67.43	17240	-40.66	20240325	6260	63.42	20240108	24750	-58.67	20230426	6110	67.43	20231226	1.16	N	235980	500	167 억	2252269	N	N	124	N	N
53	20240422	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	1210	2	13.14	9458832210	933833	85.36	9150	10590	9150	11970	6450	9210	10129.04	6.71	-42423	10383	9796	9193	8606	8003	9495	8305	168	2760	500	6440	10	1	33580695	3499	-6.76	4.95	12	2.78	-1542.00	2106.00	28029	20230414	-62.82	6110	20231226	70.54	17240	-39.56	20240325	6260	66.45	20240108	24750	-57.90	20230426	6110	70.54	20231226	1.16	N	235980	500	167 억	2252269	N	N	124	N	N
54	20240422	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	1040	2	11.29	8027922990	797031	72.86	9150	10560	9150	11970	6450	9210	10072.28	6.71	-31552	10383	9796	9193	8606	8003	9495	8305	168	2760	500	6440	10	1	33580695	3442	-6.65	4.87	12	2.37	-1542.00	2106.00	28029	20230414	-63.43	6110	20231226	67.76	17240	-40.55	20240325	6260	63.74	20240108	24750	-58.59	20230426	6110	67.76	20231226	1.16	N	235980	500	167 억	2252269	N	N	124	N	N
55	20240422	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	960	2	10.42	7288903500	724790	66.26	9150	10560	9150	11970	6450	9210	10056.57	6.71	-31429	10383	9796	9193	8606	8003	9495	8305	168	2760	500	6440	10	1	33580695	3415	-6.60	4.83	12	2.16	-1542.00	2106.00	28029	20230414	-63.72	6110	20231226	66.45	17240	-41.01	20240325	6260	62.46	20240108	24750	-58.91	20230426	6110	66.45	20231226	1.16	N	235980	500	167 억	2252269	N	N	124	N	N
56	20240422	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	660	2	7.17	4158863170	421011	38.49	9150	10230	9150	11970	6450	9210	9878.28	6.71	-22402	10383	9796	9193	8606	8003	9495	8305	168	2760	500	6440	10	1	33580695	3314	-6.40	4.69	12	1.25	-1542.00	2106.00	28029	20230414	-64.79	6110	20231226	61.54	17240	-42.75	20240325	6260	57.67	20240108	24750	-60.12	20230426	6110	61.54	20231226	1.16	N	235980	500	167 억	2252269	N	N	124	N	N
57	20240422	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9710	500	2	5.43	631842050	66456	6.07	9150	9750	9150	11970	6450	9210	9507.68	6.71	7903	10383	9796	9193	8606	8003	9495	8305	168	2760	500	6440	10	1	33580695	3261	-6.30	4.61	12	0.20	-1542.00	2106.00	28029	20230414	-65.36	6110	20231226	58.92	17240	-43.68	20240325	6260	55.11	20240108	24750	-60.77	20230426	6110	58.92	20231226	1.16	N	235980	500	167 억	2252269	N	N	124	N	N
58	20240419	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	-440	5	-4.56	9929804940	1090406	157.96	9750	9780	8590	12540	6760	9650	9106.24	6.06	224774	10870	10260	9920	9310	8970	10090	9140	168	2890	500	6750	10	1	33580695	3093	-5.97	4.37	12	3.25	-1542.00	2106.00	28029	20230414	-67.14	6110	20231226	50.74	17240	-46.58	20240325	6260	47.12	20240108	27700	-66.75	20230419	6110	50.74	20231226	1.07	N	235980	500	167 억	2033976	N	N	124	N	N
59	20240419	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-450	5	-4.66	9721905000	1067847	154.70	9750	9780	8590	12540	6760	9650	9103.99	6.06	225030	10870	10260	9920	9310	8970	10090	9140	168	2890	500	6750	10	1	33580695	3089	-5.97	4.37	12	3.18	-1542.00	2106.00	28029	20230414	-67.18	6110	20231226	50.57	17240	-46.64	20240325	6260	46.96	20240108	27700	-66.79	20230419	6110	50.57	20231226	1.07	N	235980	500	167 억	2033976	N	N	183	N	N
60	20240419	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-600	5	-6.22	9096945020	999889	144.85	9750	9780	8590	12540	6760	9650	9097.71	6.06	213155	10870	10260	9920	9310	8970	10090	9140	168	2890	500	6750	10	1	33580695	3039	-5.87	4.30	12	2.98	-1542.00	2106.00	28029	20230414	-67.71	6110	20231226	48.12	17240	-47.51	20240325	6260	44.57	20240108	27700	-67.33	20230419	6110	48.12	20231226	1.07	N	235980	500	167 억	2033976	N	N	183	N	N
61	20240419	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-650	5	-6.74	8157293470	896229	129.83	9750	9780	8590	12540	6760	9650	9101.53	6.06	199815	10870	10260	9920	9310	8970	10090	9140	168	2890	500	6750	10	1	33580695	3022	-5.84	4.27	12	2.67	-1542.00	2106.00	28029	20230414	-67.89	6110	20231226	47.30	17240	-47.80	20240325	6260	43.77	20240108	27700	-67.51	20230419	6110	47.30	20231226	1.07	N	235980	500	167 억	2033976	N	N	183	N	N
62	20240419	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-560	5	-5.80	5677074300	615497	89.16	9750	9780	8980	12540	6760	9650	9223.26	6.06	165645	10870	10260	9920	9310	8970	10090	9140	168	2890	500	6750	10	1	33580695	3052	-5.89	4.32	12	1.83	-1542.00	2106.00	28029	20230414	-67.57	6110	20231226	48.77	17240	-47.27	20240325	6260	45.21	20240108	27700	-67.18	20230419	6110	48.77	20231226	1.07	N	235980	500	167 억	2033976	N	N	183	N	N
63	20240419	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-570	5	-5.91	4760403090	514726	74.57	9750	9780	8980	12540	6760	9650	9248.08	6.06	141333	10870	10260	9920	9310	8970	10090	9140	168	2890	500	6750	10	1	33580695	3049	-5.89	4.31	12	1.53	-1542.00	2106.00	28029	20230414	-67.60	6110	20231226	48.61	17240	-47.33	20240325	6260	45.05	20240108	27700	-67.22	20230419	6110	48.61	20231226	1.07	N	235980	500	167 억	2033976	N	N	183	N	N
64	20240419	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	-220	5	-2.28	3329867550	358923	52.00	9750	9780	9000	12540	6760	9650	9276.93	6.06	76713	10870	10260	9920	9310	8970	10090	9140	168	2890	500	6750	10	1	33580695	3167	-6.12	4.48	12	1.07	-1542.00	2106.00	28029	20230414	-66.36	6110	20231226	54.34	17240	-45.30	20240325	6260	50.64	20240108	27700	-65.96	20230419	6110	54.34	20231226	1.07	N	235980	500	167 억	2033976	N	N	183	N	N
65	20240419	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	-150	5	-1.55	386242070	40410	5.85	9750	9780	9420	12540	6760	9650	9557.07	6.06	-5549	10870	10260	9920	9310	8970	10090	9140	168	2890	500	6750	10	1	33580695	3190	-6.16	4.51	12	0.12	-1542.00	2106.00	28029	20230414	-66.11	6110	20231226	55.48	17240	-44.90	20240325	6260	51.76	20240108	27700	-65.70	20230419	6110	55.48	20231226	1.07	N	235980	500	167 억	2033976	N	N	183	N	N
66	20240418	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9650	-320	5	-3.21	6804801870	676490	240.55	9950	10530	9580	12960	6980	9970	10062.01	5.83	72375	10476	10222	10086	9832	9696	10155	9765	168	2990	500	6970	10	1	33580695	3241	-6.26	4.58	12	2.01	-1542.00	2106.00	28029	20230414	-65.57	6110	20231226	57.94	17240	-44.03	20240325	6260	54.15	20240108	28400	-66.02	20230418	6110	57.94	20231226	1.11	N	235980	500	167 억	1956900	N	N	183	N	N
67	20240418	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-170	5	-1.71	5687382500	561241	199.57	9950	10530	9760	12960	6980	9970	10133.58	5.83	61625	10476	10222	10086	9832	9696	10155	9765	168	2990	500	6970	10	1	33580695	3291	-6.36	4.65	12	1.67	-1542.00	2106.00	28029	20230414	-65.04	6110	20231226	60.39	17240	-43.16	20240325	6260	56.55	20240108	28400	-65.49	20230418	6110	60.39	20231226	1.11	N	235980	500	167 억	1956900	N	N	14	N	N
68	20240418	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	150	2	1.50	3288141960	319457	113.59	9950	10530	9950	12960	6980	9970	10292.91	5.83	57429	10476	10222	10086	9832	9696	10155	9765	168	2990	500	6970	10	1	33580695	3398	-6.56	4.81	12	0.95	-1542.00	2106.00	28029	20230414	-63.89	6110	20231226	65.63	17240	-41.30	20240325	6260	61.66	20240108	28400	-64.37	20230418	6110	65.63	20231226	1.11	N	235980	500	167 억	1956900	N	N	14	N	N
69	20240418	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	280	2	2.81	2500786360	241848	86.00	9950	10530	9950	12960	6980	9970	10340.32	5.83	27968	10476	10222	10086	9832	9696	10155	9765	168	2990	500	6970	10	1	33580695	3442	-6.65	4.87	12	0.72	-1542.00	2106.00	28029	20230414	-63.43	6110	20231226	67.76	17240	-40.55	20240325	6260	63.74	20240108	28400	-63.91	20230418	6110	67.76	20231226	1.11	N	235980	500	167 억	1956900	N	N	14	N	N
70	20240418	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	310	2	3.11	2057698600	198868	70.71	9950	10530	9950	12960	6980	9970	10347.06	5.83	20266	10476	10222	10086	9832	9696	10155	9765	168	2990	500	6970	10	1	33580695	3452	-6.67	4.88	12	0.59	-1542.00	2106.00	28029	20230414	-63.32	6110	20231226	68.25	17240	-40.37	20240325	6260	64.22	20240108	28400	-63.80	20230418	6110	68.25	20231226	1.11	N	235980	500	167 억	1956900	N	N	14	N	N
71	20240418	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	320	2	3.21	1665982090	160762	57.16	9950	10530	9950	12960	6980	9970	10363.03	5.83	7547	10476	10222	10086	9832	9696	10155	9765	168	2990	500	6970	10	1	33580695	3455	-6.67	4.89	12	0.48	-1542.00	2106.00	28029	20230414	-63.29	6110	20231226	68.41	17240	-40.31	20240325	6260	64.38	20240108	28400	-63.77	20230418	6110	68.41	20231226	1.11	N	235980	500	167 억	1956900	N	N	14	N	N
72	20240418	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	540	2	5.42	1165360210	112606	40.04	9950	10530	9950	12960	6980	9970	10349.01	5.83	736	10476	10222	10086	9832	9696	10155	9765	168	2990	500	6970	10	1	33580695	3529	-6.82	4.99	12	0.34	-1542.00	2106.00	28029	20230414	-62.50	6110	20231226	72.01	17240	-39.04	20240325	6260	67.89	20240108	28400	-62.99	20230418	6110	72.01	20231226	1.11	N	235980	500	167 억	1956900	N	N	14	N	N
73	20240418	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	200	2	2.01	134191930	13262	4.72	9950	10170	9950	12960	6980	9970	10118.53	5.83	191	10476	10222	10086	9832	9696	10155	9765	168	2990	500	6970	10	1	33580695	3415	-6.60	4.83	12	0.04	-1542.00	2106.00	28029	20230414	-63.72	6110	20231226	66.45	17240	-41.01	20240325	6260	62.46	20240108	28400	-64.19	20230418	6110	66.45	20231226	1.11	N	235980	500	167 억	1956900	N	N	14	N	N
74	20240417	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-180	5	-1.77	2805535310	278991	110.89	10150	10340	9950	13190	7110	10150	10056.01	5.71	39158	10510	10330	10190	10010	9870	10420	10100	168	3040	500	7100	10	1	33580695	3348	-6.47	4.73	12	0.83	-1542.00	2106.00	28029	20230414	-64.43	6110	20231226	63.18	17240	-42.17	20240325	6260	59.27	20240108	28400	-64.89	20230418	6110	63.18	20231226	1.11	N	235980	500	167 억	1918029	N	N	14	N	N
75	20240417	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-150	5	-1.48	2638511970	262260	104.24	10150	10340	9950	13190	7110	10150	10060.66	5.71	35013	10510	10330	10190	10010	9870	10420	10100	168	3040	500	7100	10	1	33580695	3358	-6.49	4.75	12	0.78	-1542.00	2106.00	28029	20230414	-64.32	6110	20231226	63.67	17240	-42.00	20240325	6260	59.74	20240108	28400	-64.79	20230418	6110	63.67	20231226	1.11	N	235980	500	167 억	1918029	N	N	1	N	N
76	20240417	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-70	5	-0.69	2430427590	241500	95.99	10150	10340	9950	13190	7110	10150	10063.86	5.71	34218	10510	10330	10190	10010	9870	10420	10100	168	3040	500	7100	10	1	33580695	3385	-6.54	4.79	12	0.72	-1542.00	2106.00	28029	20230414	-64.04	6110	20231226	64.98	17240	-41.53	20240325	6260	61.02	20240108	28400	-64.51	20230418	6110	64.98	20231226	1.11	N	235980	500	167 억	1918029	N	N	1	N	N
77	20240417	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-150	5	-1.48	2274951850	225991	89.83	10150	10340	9950	13190	7110	10150	10066.54	5.71	31642	10510	10330	10190	10010	9870	10420	10100	168	3040	500	7100	10	1	33580695	3358	-6.49	4.75	12	0.67	-1542.00	2106.00	28029	20230414	-64.32	6110	20231226	63.67	17240	-42.00	20240325	6260	59.74	20240108	28400	-64.79	20230418	6110	63.67	20231226	1.11	N	235980	500	167 억	1918029	N	N	1	N	N
78	20240417	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-70	5	-0.69	2106772220	209233	83.17	10150	10340	9950	13190	7110	10150	10069.01	5.71	35001	10510	10330	10190	10010	9870	10420	10100	168	3040	500	7100	10	1	33580695	3385	-6.54	4.79	12	0.62	-1542.00	2106.00	28029	20230414	-64.04	6110	20231226	64.98	17240	-41.53	20240325	6260	61.02	20240108	28400	-64.51	20230418	6110	64.98	20231226	1.11	N	235980	500	167 억	1918029	N	N	1	N	N
79	20240417	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10020	-130	5	-1.28	1873749460	185963	73.92	10150	10340	9950	13190	7110	10150	10075.91	5.71	24990	10510	10330	10190	10010	9870	10420	10100	168	3040	500	7100	10	1	33580695	3365	-6.50	4.76	12	0.55	-1542.00	2106.00	28029	20230414	-64.25	6110	20231226	63.99	17240	-41.88	20240325	6260	60.06	20240108	28400	-64.72	20230418	6110	63.99	20231226	1.11	N	235980	500	167 억	1918029	N	N	1	N	N
80	20240417	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-60	5	-0.59	834539940	82060	32.62	10150	10340	10060	13190	7110	10150	10169.89	5.71	6614	10510	10330	10190	10010	9870	10420	10100	168	3040	500	7100	10	1	33580695	3388	-6.54	4.79	12	0.24	-1542.00	2106.00	28029	20230414	-64.00	6110	20231226	65.14	17240	-41.47	20240325	6260	61.18	20240108	28400	-64.47	20230418	6110	65.14	20231226	1.11	N	235980	500	167 억	1918029	N	N	1	N	N
81	20240417	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	140	2	1.38	213874130	20983	8.34	10150	10340	10150	13190	7110	10150	10192.84	5.71	7270	10510	10330	10190	10010	9870	10420	10100	168	3040	500	7100	10	1	33580695	3455	-6.67	4.89	12	0.06	-1542.00	2106.00	28029	20230414	-63.29	6110	20231226	68.41	17240	-40.31	20240325	6260	64.38	20240108	28400	-63.77	20230418	6110	68.41	20231226	1.11	N	235980	500	167 억	1918029	N	N	1	N	N
82	20240416	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	-140	5	-1.36	2541826170	249820	68.47	10130	10370	10050	13370	7210	10290	10174.66	5.56	47873	10903	10596	10433	10126	9963	10515	10045	168	3080	500	7200	10	1	33580695	3408	-6.58	4.82	12	0.74	-1542.00	2106.00	28029	20230414	-63.79	6110	20231226	66.12	17240	-41.13	20240325	6260	62.14	20240108	28400	-64.26	20230418	6110	66.12	20231226	1.14	N	235980	500	167 억	1867633	N	N	1	N	N
83	20240416	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-20	5	-0.19	2428393190	238721	65.43	10130	10370	10050	13370	7210	10290	10172.52	5.56	48601	10903	10596	10433	10126	9963	10515	10045	168	3080	500	7200	10	1	33580695	3449	-6.66	4.88	12	0.71	-1542.00	2106.00	28029	20230414	-63.36	6110	20231226	68.09	17240	-40.43	20240325	6260	64.06	20240108	28400	-63.84	20230418	6110	68.09	20231226	1.14	N	235980	500	167 억	1867633	N	N	0	N	N
84	20240416	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-80	5	-0.78	2159075490	212285	58.18	10130	10370	10050	13370	7210	10290	10170.65	5.56	44689	10903	10596	10433	10126	9963	10515	10045	168	3080	500	7200	10	1	33580695	3429	-6.62	4.85	12	0.63	-1542.00	2106.00	28029	20230414	-63.57	6110	20231226	67.10	17240	-40.78	20240325	6260	63.10	20240108	28400	-64.05	20230418	6110	67.10	20231226	1.14	N	235980	500	167 억	1867633	N	N	0	N	N
85	20240416	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-110	5	-1.07	1938156590	190657	52.25	10130	10370	10050	13370	7210	10290	10165.67	5.56	45967	10903	10596	10433	10126	9963	10515	10045	168	3080	500	7200	10	1	33580695	3419	-6.60	4.83	12	0.57	-1542.00	2106.00	28029	20230414	-63.68	6110	20231226	66.61	17240	-40.95	20240325	6260	62.62	20240108	28400	-64.15	20230418	6110	66.61	20231226	1.14	N	235980	500	167 억	1867633	N	N	0	N	N
86	20240416	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-160	5	-1.55	1675683910	164835	45.18	10130	10370	10050	13370	7210	10290	10165.83	5.56	45946	10903	10596	10433	10126	9963	10515	10045	168	3080	500	7200	10	1	33580695	3402	-6.57	4.81	12	0.49	-1542.00	2106.00	28029	20230414	-63.86	6110	20231226	65.79	17240	-41.24	20240325	6260	61.82	20240108	28400	-64.33	20230418	6110	65.79	20231226	1.14	N	235980	500	167 억	1867633	N	N	0	N	N
87	20240416	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-190	5	-1.85	1339599560	131595	36.07	10130	10370	10060	13370	7210	10290	10179.71	5.56	28989	10903	10596	10433	10126	9963	10515	10045	168	3080	500	7200	10	1	33580695	3392	-6.55	4.80	12	0.39	-1542.00	2106.00	28029	20230414	-63.97	6110	20231226	65.30	17240	-41.42	20240325	6260	61.34	20240108	28400	-64.44	20230418	6110	65.30	20231226	1.14	N	235980	500	167 억	1867633	N	N	0	N	N
88	20240416	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	-130	5	-1.26	818365650	80242	21.99	10130	10370	10070	13370	7210	10290	10198.72	5.56	6079	10903	10596	10433	10126	9963	10515	10045	168	3080	500	7200	10	1	33580695	3412	-6.59	4.82	12	0.24	-1542.00	2106.00	28029	20230414	-63.75	6110	20231226	66.28	17240	-41.07	20240325	6260	62.30	20240108	28400	-64.23	20230418	6110	66.28	20231226	1.14	N	235980	500	167 억	1867633	N	N	0	N	N
89	20240416	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10300	10	2	0.10	339774720	33436	9.16	10130	10300	10070	13370	7210	10290	10161.94	5.56	9269	10903	10596	10433	10126	9963	10515	10045	168	3080	500	7200	10	1	33580695	3459	-6.68	4.89	12	0.10	-1542.00	2106.00	28029	20230414	-63.25	6110	20231226	68.58	17240	-40.26	20240325	6260	64.54	20240108	28400	-63.73	20230418	6110	68.58	20231226	1.14	N	235980	500	167 억	1867633	N	N	0	N	N
90	20240415	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-610	5	-5.60	3793047680	362581	127.77	10740	10740	10270	14170	7630	10900	10461.12	5.37	65664	11653	11276	10893	10516	10133	11465	10705	168	3270	500	7630	10	1	33580695	3455	-6.67	4.89	12	1.08	-1542.00	2106.00	28029	20230414	-63.29	6110	20231226	68.41	17240	-40.31	20240325	6260	64.38	20240108	28400	-63.77	20230418	6110	68.41	20231226	1.12	N	235980	500	167 억	1801908	N	N	162	N	N
91	20240415	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10310	-590	5	-5.41	3633485590	347110	122.32	10740	10740	10270	14170	7630	10900	10467.68	5.37	60673	11653	11276	10893	10516	10133	11465	10705	168	3270	500	7630	10	1	33580695	3462	-6.69	4.90	12	1.03	-1542.00	2106.00	28029	20230414	-63.22	6110	20231226	68.74	17240	-40.20	20240325	6260	64.70	20240108	28400	-63.70	20230418	6110	68.74	20231226	1.12	N	235980	500	167 억	1801908	N	N	162	N	N
92	20240415	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10460	-440	5	-4.04	2452868990	233206	82.18	10740	10740	10400	14170	7630	10900	10517.85	5.37	41594	11653	11276	10893	10516	10133	11465	10705	168	3270	500	7630	10	1	33580695	3513	-6.78	4.97	12	0.69	-1542.00	2106.00	28029	20230414	-62.68	6110	20231226	71.19	17240	-39.33	20240325	6260	67.09	20240108	28400	-63.17	20230418	6110	71.19	20231226	1.12	N	235980	500	167 억	1801908	N	N	162	N	N
93	20240415	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-400	5	-3.67	1904048940	180684	63.67	10740	10740	10400	14170	7630	10900	10537.77	5.37	32411	11653	11276	10893	10516	10133	11465	10705	168	3270	500	7630	10	1	33580695	3526	-6.81	4.99	12	0.54	-1542.00	2106.00	28029	20230414	-62.54	6110	20231226	71.85	17240	-39.10	20240325	6260	67.73	20240108	28400	-63.03	20230418	6110	71.85	20231226	1.12	N	235980	500	167 억	1801908	N	N	162	N	N
94	20240415	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	-340	5	-3.12	1647898670	156351	55.10	10740	10740	10400	14170	7630	10900	10539.47	5.37	27977	11653	11276	10893	10516	10133	11465	10705	168	3270	500	7630	10	1	33580695	3546	-6.85	5.01	12	0.47	-1542.00	2106.00	28029	20230414	-62.32	6110	20231226	72.83	17240	-38.75	20240325	6260	68.69	20240108	28400	-62.82	20230418	6110	72.83	20231226	1.12	N	235980	500	167 억	1801908	N	N	162	N	N
95	20240415	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	-330	5	-3.03	1487279560	141090	49.72	10740	10740	10400	14170	7630	10900	10541.06	5.37	25129	11653	11276	10893	10516	10133	11465	10705	168	3270	500	7630	10	1	33580695	3549	-6.85	5.02	12	0.42	-1542.00	2106.00	28029	20230414	-62.29	6110	20231226	73.00	17240	-38.69	20240325	6260	68.85	20240108	28400	-62.78	20230418	6110	73.00	20231226	1.12	N	235980	500	167 억	1801908	N	N	162	N	N
96	20240415	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	-300	5	-2.75	1104037610	104835	36.94	10740	10740	10400	14170	7630	10900	10530.79	5.37	24159	11653	11276	10893	10516	10133	11465	10705	168	3270	500	7630	10	1	33580695	3560	-6.87	5.03	12	0.31	-1542.00	2106.00	28029	20230414	-62.18	6110	20231226	73.49	17240	-38.52	20240325	6260	69.33	20240108	28400	-62.68	20230418	6110	73.49	20231226	1.12	N	235980	500	167 억	1801908	N	N	162	N	N
97	20240415	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	-260	5	-2.39	276725270	26291	9.26	10740	10740	10400	14170	7630	10900	10523.83	5.37	3454	11653	11276	10893	10516	10133	11465	10705	168	3270	500	7630	10	1	33580695	3573	-6.90	5.05	12	0.08	-1542.00	2106.00	28029	20230414	-62.04	6110	20231226	74.14	17240	-38.28	20240325	6260	69.97	20240108	28400	-62.54	20230418	6110	74.14	20231226	1.12	N	235980	500	167 억	1801908	N	N	162	N	N
98	20240412	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	270	2	2.54	3070410380	281671	96.26	10630	11270	10510	13810	7450	10630	10900.70	5.30	20599	11223	10926	10753	10456	10283	10840	10370	168	3180	500	7440	10	1	33580695	3660	-7.07	5.18	12	0.84	-1542.00	2106.00	28029	20230414	-61.11	6110	20231226	78.40	17240	-36.77	20240325	6260	74.12	20240108	31950	-65.88	20230414	6110	78.40	20231226	1.11	N	235980	500	167 억	1780089	N	N	162	N	N
99	20240412	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11030	400	2	3.76	2931466760	268998	91.93	10630	11270	10510	13810	7450	10630	10897.73	5.30	20836	11223	10926	10753	10456	10283	10840	10370	168	3180	500	7440	10	1	33580695	3704	-7.15	5.24	12	0.80	-1542.00	2106.00	28029	20230414	-60.65	6110	20231226	80.52	17240	-36.02	20240325	6260	76.20	20240108	31950	-65.48	20230414	6110	80.52	20231226	1.11	N	235980	500	167 억	1780089	N	N	0	N	N
100	20240412	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10840	210	2	1.98	2495945850	229085	78.29	10630	11270	10510	13810	7450	10630	10895.28	5.30	14358	11223	10926	10753	10456	10283	10840	10370	168	3180	500	7440	10	1	33580695	3640	-7.03	5.15	12	0.68	-1542.00	2106.00	28029	20230414	-61.33	6110	20231226	77.41	17240	-37.12	20240325	6260	73.16	20240108	31950	-66.07	20230414	6110	77.41	20231226	1.11	N	235980	500	167 억	1780089	N	N	0	N	N
101	20240412	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	170	2	1.60	2321713860	212973	72.79	10630	11270	10510	13810	7450	10630	10901.45	5.30	8903	11223	10926	10753	10456	10283	10840	10370	168	3180	500	7440	10	1	33580695	3627	-7.00	5.13	12	0.63	-1542.00	2106.00	28029	20230414	-61.47	6110	20231226	76.76	17240	-37.35	20240325	6260	72.52	20240108	31950	-66.20	20230414	6110	76.76	20231226	1.11	N	235980	500	167 억	1780089	N	N	0	N	N
102	20240412	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10780	150	2	1.41	2068436050	189393	64.73	10630	11270	10510	13810	7450	10630	10921.40	5.30	8212	11223	10926	10753	10456	10283	10840	10370	168	3180	500	7440	10	1	33580695	3620	-6.99	5.12	12	0.56	-1542.00	2106.00	28029	20230414	-61.54	6110	20231226	76.43	17240	-37.47	20240325	6260	72.20	20240108	31950	-66.26	20230414	6110	76.43	20231226	1.11	N	235980	500	167 억	1780089	N	N	0	N	N
103	20240412	110902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10950	320	2	3.01	1731847640	158343	54.12	10630	11270	10510	13810	7450	10630	10937.32	5.30	1808	11223	10926	10753	10456	10283	10840	10370	168	3180	500	7440	10	1	33580695	3677	-7.10	5.20	12	0.47	-1542.00	2106.00	28029	20230414	-60.93	6110	20231226	79.21	17240	-36.48	20240325	6260	74.92	20240108	31950	-65.73	20230414	6110	79.21	20231226	1.11	N	235980	500	167 억	1780089	N	N	0	N	N
104	20240412	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10910	280	2	2.63	1236632320	113474	38.78	10630	11270	10510	13810	7450	10630	10897.94	5.30	-9764	11223	10926	10753	10456	10283	10840	10370	168	3180	500	7440	10	1	33580695	3664	-7.08	5.18	12	0.34	-1542.00	2106.00	28029	20230414	-61.08	6110	20231226	78.56	17240	-36.72	20240325	6260	74.28	20240108	31950	-65.85	20230414	6110	78.56	20231226	1.11	N	235980	500	167 억	1780089	N	N	0	N	N
105	20240412	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-80	5	-0.75	124537820	11672	3.99	10630	10800	10550	13810	7450	10630	10669.79	5.30	-3954	11223	10926	10753	10456	10283	10840	10370	168	3180	500	7440	10	1	33580695	3543	-6.84	5.01	12	0.03	-1542.00	2106.00	28029	20230414	-62.36	6110	20231226	72.67	17240	-38.81	20240325	6260	68.53	20240108	31950	-66.98	20230414	6110	72.67	20231226	1.11	N	235980	500	167 억	1780089	N	N	0	N	N
106	20240411	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10630	-660	5	-5.85	3121375030	290046	87.22	10960	11050	10580	14670	7910	11290	10762.32	5.23	14010	12110	11700	11340	10930	10570	11905	11135	168	3380	500	7900	10	1	33580695	3570	-6.89	5.05	12	0.86	-1542.00	2106.00	28029	20230414	-62.07	6110	20231226	73.98	17240	-38.34	20240325	6260	69.81	20240108	31950	-66.73	20230414	6110	73.98	20231226	1.13	N	235980	500	167 억	1756154	N	N	0	N	N
107	20240411	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-590	5	-5.23	2688223910	249325	74.97	10960	11050	10630	14670	7910	11290	10782.01	5.23	2429	12110	11700	11340	10930	10570	11905	11135	168	3380	500	7900	10	1	33580695	3593	-6.94	5.08	12	0.74	-1542.00	2106.00	28029	20230414	-61.83	6110	20231226	75.12	17240	-37.94	20240325	6260	70.93	20240108	31950	-66.51	20230414	6110	75.12	20231226	1.13	N	235980	500	167 억	1756154	N	N	0	N	N
108	20240411	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10710	-580	5	-5.14	2210622250	204653	61.54	10960	11050	10640	14670	7910	11290	10801.81	5.23	-431	12110	11700	11340	10930	10570	11905	11135	168	3380	500	7900	10	1	33580695	3596	-6.95	5.09	12	0.61	-1542.00	2106.00	28029	20230414	-61.79	6110	20231226	75.29	17240	-37.88	20240325	6260	71.09	20240108	31950	-66.48	20230414	6110	75.29	20231226	1.13	N	235980	500	167 억	1756154	N	N	0	N	N
109	20240411	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10780	-510	5	-4.52	1981626210	183430	55.16	10960	11050	10640	14670	7910	11290	10803.17	5.23	7883	12110	11700	11340	10930	10570	11905	11135	168	3380	500	7900	10	1	33580695	3620	-6.99	5.12	12	0.55	-1542.00	2106.00	28029	20230414	-61.54	6110	20231226	76.43	17240	-37.47	20240325	6260	72.20	20240108	31950	-66.26	20230414	6110	76.43	20231226	1.13	N	235980	500	167 억	1756154	N	N	0	N	N
110	20240411	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	-520	5	-4.61	1777882420	164506	49.47	10960	11050	10640	14670	7910	11290	10807.40	5.23	8013	12110	11700	11340	10930	10570	11905	11135	168	3380	500	7900	10	1	33580695	3617	-6.98	5.11	12	0.49	-1542.00	2106.00	28029	20230414	-61.58	6110	20231226	76.27	17240	-37.53	20240325	6260	72.04	20240108	31950	-66.29	20230414	6110	76.27	20231226	1.13	N	235980	500	167 억	1756154	N	N	0	N	N
111	20240411	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	-520	5	-4.61	1503346220	139084	41.82	10960	11050	10640	14670	7910	11290	10808.91	5.23	8901	12110	11700	11340	10930	10570	11905	11135	168	3380	500	7900	10	1	33580695	3617	-6.98	5.11	12	0.41	-1542.00	2106.00	28029	20230414	-61.58	6110	20231226	76.27	17240	-37.53	20240325	6260	72.04	20240108	31950	-66.29	20230414	6110	76.27	20231226	1.13	N	235980	500	167 억	1756154	N	N	0	N	N
112	20240411	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	-530	5	-4.69	1189708010	110033	33.09	10960	11050	10640	14670	7910	11290	10812.28	5.23	4496	12110	11700	11340	10930	10570	11905	11135	168	3380	500	7900	10	1	33580695	3613	-6.98	5.11	12	0.33	-1542.00	2106.00	28029	20230414	-61.61	6110	20231226	76.10	17240	-37.59	20240325	6260	71.88	20240108	31950	-66.32	20230414	6110	76.10	20231226	1.13	N	235980	500	167 억	1756154	N	N	0	N	N
113	20240411	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10810	-480	5	-4.25	488111200	45013	13.54	10960	11050	10640	14670	7910	11290	10843.78	5.23	-4792	12110	11700	11340	10930	10570	11905	11135	168	3380	500	7900	10	1	33580695	3630	-7.01	5.13	12	0.13	-1542.00	2106.00	28029	20230414	-61.43	6110	20231226	76.92	17240	-37.30	20240325	6260	72.68	20240108	31950	-66.17	20230414	6110	76.92	20231226	1.13	N	235980	500	167 억	1756154	N	N	0	N	N
114	20240409	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11290	50	2	0.44	3718773390	329641	60.97	11130	11750	10980	14610	7870	11240	11281.31	5.29	-21115	12213	11726	11113	10626	10013	11970	10870	168	3370	500	7860	10	1	33580695	3791	-7.32	5.36	12	0.98	-1542.00	2106.00	28029	20230414	-59.72	6110	20231226	84.78	17240	-34.51	20240325	6260	80.35	20240108	31950	-64.66	20230414	6110	84.78	20231226	1.15	N	235980	500	167 억	1777321	N	N	0	N	N
115	20240409	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	60	2	0.53	3538617270	313676	58.01	11130	11750	10980	14610	7870	11240	11281.16	5.29	-18258	12213	11726	11113	10626	10013	11970	10870	168	3370	500	7860	10	1	33580695	3795	-7.33	5.37	12	0.93	-1542.00	2106.00	28029	20230414	-59.68	6110	20231226	84.94	17240	-34.45	20240325	6260	80.51	20240108	31950	-64.63	20230414	6110	84.94	20231226	1.15	N	235980	500	167 억	1777321	N	N	0	N	N
116	20240409	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11030	-210	5	-1.87	3195744190	283059	52.35	11130	11750	10980	14610	7870	11240	11290.08	5.29	-14386	12213	11726	11113	10626	10013	11970	10870	168	3370	500	7860	10	1	33580695	3704	-7.15	5.24	12	0.84	-1542.00	2106.00	28029	20230414	-60.65	6110	20231226	80.52	17240	-36.02	20240325	6260	76.20	20240108	31950	-65.48	20230414	6110	80.52	20231226	1.15	N	235980	500	167 억	1777321	N	N	0	N	N
117	20240409	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11010	-230	5	-2.05	2935817110	259490	47.99	11130	11750	10980	14610	7870	11240	11313.89	5.29	-10095	12213	11726	11113	10626	10013	11970	10870	168	3370	500	7860	10	1	33580695	3697	-7.14	5.23	12	0.77	-1542.00	2106.00	28029	20230414	-60.72	6110	20231226	80.20	17240	-36.14	20240325	6260	75.88	20240108	31950	-65.54	20230414	6110	80.20	20231226	1.15	N	235980	500	167 억	1777321	N	N	0	N	N
118	20240409	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11090	-150	5	-1.33	2610966010	230064	42.55	11130	11750	11000	14610	7870	11240	11349.02	5.29	-7041	12213	11726	11113	10626	10013	11970	10870	168	3370	500	7860	10	1	33580695	3724	-7.19	5.27	12	0.69	-1542.00	2106.00	28029	20230414	-60.43	6110	20231226	81.51	17240	-35.67	20240325	6260	77.16	20240108	31950	-65.29	20230414	6110	81.51	20231226	1.15	N	235980	500	167 억	1777321	N	N	0	N	N
119	20240409	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11080	-160	5	-1.42	2415833480	212428	39.29	11130	11750	11000	14610	7870	11240	11372.68	5.29	-8064	12213	11726	11113	10626	10013	11970	10870	168	3370	500	7860	10	1	33580695	3721	-7.19	5.26	12	0.63	-1542.00	2106.00	28029	20230414	-60.47	6110	20231226	81.34	17240	-35.73	20240325	6260	77.00	20240108	31950	-65.32	20230414	6110	81.34	20231226	1.15	N	235980	500	167 억	1777321	N	N	0	N	N
120	20240409	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11250	10	2	0.09	1870895690	163490	30.24	11130	11750	11000	14610	7870	11240	11443.87	5.29	-15131	12213	11726	11113	10626	10013	11970	10870	168	3370	500	7860	10	1	33580695	3778	-7.30	5.34	12	0.49	-1542.00	2106.00	28029	20230414	-59.86	6110	20231226	84.12	17240	-34.74	20240325	6260	79.71	20240108	31950	-64.79	20230414	6110	84.12	20231226	1.15	N	235980	500	167 억	1777321	N	N	0	N	N
121	20240409	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11260	20	2	0.18	341941580	30652	5.67	11130	11310	11000	14610	7870	11240	11154.74	5.29	2660	12213	11726	11113	10626	10013	11970	10870	168	3370	500	7860	10	1	33580695	3781	-7.30	5.35	12	0.09	-1542.00	2106.00	28029	20230414	-59.83	6110	20231226	84.29	17240	-34.69	20240325	6260	79.87	20240108	31950	-64.76	20230414	6110	84.29	20231226	1.15	N	235980	500	167 억	1777321	N	N	0	N	N
122	20240408	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11240	500	2	4.66	5931109070	536869	82.49	10740	11600	10500	13960	7520	10740	11047.40	5.49	-69691	11593	11166	10863	10436	10133	11015	10285	168	3220	500	7510	10	1	33580695	3774	-7.29	5.34	12	1.60	-1542.00	2106.00	28029	20230414	-59.90	6110	20231226	83.96	17240	-34.80	20240325	6260	79.55	20240108	31950	-64.82	20230414	6110	83.96	20231226	1.14	N	235980	500	167 억	1844010	N	N	328	N	N
123	20240408	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	610	2	5.68	5608349800	508268	78.10	10740	11600	10500	13960	7520	10740	11034.24	5.49	-67416	11593	11166	10863	10436	10133	11015	10285	168	3220	500	7510	10	1	33580695	3811	-7.36	5.39	12	1.51	-1542.00	2106.00	28029	20230414	-59.51	6110	20231226	85.76	17240	-34.16	20240325	6260	81.31	20240108	31950	-64.48	20230414	6110	85.76	20231226	1.14	N	235980	500	167 억	1844010	N	N	328	N	N
124	20240408	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	730	2	6.80	4722750520	430373	66.13	10740	11600	10500	13960	7520	10740	10973.62	5.49	-53154	11593	11166	10863	10436	10133	11015	10285	168	3220	500	7510	10	1	33580695	3852	-7.44	5.45	12	1.28	-1542.00	2106.00	28029	20230414	-59.08	6110	20231226	87.73	17240	-33.47	20240325	6260	83.23	20240108	31950	-64.10	20230414	6110	87.73	20231226	1.14	N	235980	500	167 억	1844010	N	N	328	N	N
125	20240408	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10910	170	2	1.58	2566027670	239264	36.76	10740	10960	10500	13960	7520	10740	10724.67	5.49	-13411	11593	11166	10863	10436	10133	11015	10285	168	3220	500	7510	10	1	33580695	3664	-7.08	5.18	12	0.71	-1542.00	2106.00	28029	20230414	-61.08	6110	20231226	78.56	17240	-36.72	20240325	6260	74.28	20240108	31950	-65.85	20230414	6110	78.56	20231226	1.14	N	235980	500	167 억	1844010	N	N	328	N	N
126	20240408	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	110	2	1.02	2121867300	198254	30.46	10740	10960	10500	13960	7520	10740	10702.77	5.49	-4946	11593	11166	10863	10436	10133	11015	10285	168	3220	500	7510	10	1	33580695	3644	-7.04	5.15	12	0.59	-1542.00	2106.00	28029	20230414	-61.29	6110	20231226	77.58	17240	-37.06	20240325	6260	73.32	20240108	31950	-66.04	20230414	6110	77.58	20231226	1.14	N	235980	500	167 억	1844010	N	N	328	N	N
127	20240408	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10750	10	2	0.09	1927489780	180133	27.68	10740	10960	10500	13960	7520	10740	10700.37	5.49	-6475	11593	11166	10863	10436	10133	11015	10285	168	3220	500	7510	10	1	33580695	3610	-6.97	5.10	12	0.54	-1542.00	2106.00	28029	20230414	-61.65	6110	20231226	75.94	17240	-37.65	20240325	6260	71.73	20240108	31950	-66.35	20230414	6110	75.94	20231226	1.14	N	235980	500	167 억	1844010	N	N	328	N	N
128	20240408	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	-100	5	-0.93	1586579480	148237	22.78	10740	10960	10500	13960	7520	10740	10702.99	5.49	-6971	11593	11166	10863	10436	10133	11015	10285	168	3220	500	7510	10	1	33580695	3573	-6.90	5.05	12	0.44	-1542.00	2106.00	28029	20230414	-62.04	6110	20231226	74.14	17240	-38.28	20240325	6260	69.97	20240108	31950	-66.70	20230414	6110	74.14	20231226	1.14	N	235980	500	167 억	1844010	N	N	328	N	N
129	20240408	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10670	-70	5	-0.65	430669550	40391	6.21	10740	10820	10500	13960	7520	10740	10662.51	5.49	-5773	11593	11166	10863	10436	10133	11015	10285	168	3220	500	7510	10	1	33580695	3583	-6.92	5.07	12	0.12	-1542.00	2106.00	28029	20230414	-61.93	6110	20231226	74.63	17240	-38.11	20240325	6260	70.45	20240108	31950	-66.60	20230414	6110	74.63	20231226	1.14	N	235980	500	167 억	1844010	N	N	328	N	N
130	20240405	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10740	-680	5	-5.95	7004760840	646217	176.89	11180	11290	10560	14840	8000	11420	10840.04	5.03	152823	12353	11886	11653	11186	10953	11770	11070	168	3420	500	7990	10	1	33580695	3607	-6.96	5.10	12	1.92	-1542.00	2106.00	28029	20230414	-61.68	6110	20231226	75.78	17240	-37.70	20240325	6260	71.57	20240108	31950	-66.38	20230414	6110	75.78	20231226	1.14	N	235980	500	167 억	1690006	N	N	328	N	N
131	20240405	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	-590	5	-5.17	6583435430	607057	166.17	11180	11290	10560	14840	8000	11420	10844.82	5.03	143073	12353	11886	11653	11186	10953	11770	11070	168	3420	500	7990	10	1	33580695	3637	-7.02	5.14	12	1.81	-1542.00	2106.00	28029	20230414	-61.36	6110	20231226	77.25	17240	-37.18	20240325	6260	73.00	20240108	31950	-66.10	20230414	6110	77.25	20231226	1.14	N	235980	500	167 억	1690006	N	N	0	N	N
132	20240405	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	-700	5	-6.13	5835940290	537422	147.11	11180	11290	10560	14840	8000	11420	10859.12	5.03	128741	12353	11886	11653	11186	10953	11770	11070	168	3420	500	7990	10	1	33580695	3600	-6.95	5.09	12	1.60	-1542.00	2106.00	28029	20230414	-61.75	6110	20231226	75.45	17240	-37.82	20240325	6260	71.25	20240108	31950	-66.45	20230414	6110	75.45	20231226	1.14	N	235980	500	167 억	1690006	N	N	0	N	N
133	20240405	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	-780	5	-6.83	4967997950	455743	124.75	11180	11290	10600	14840	8000	11420	10900.86	5.03	117124	12353	11886	11653	11186	10953	11770	11070	168	3420	500	7990	10	1	33580695	3573	-6.90	5.05	12	1.36	-1542.00	2106.00	28029	20230414	-62.04	6110	20231226	74.14	17240	-38.28	20240325	6260	69.97	20240108	31950	-66.70	20230414	6110	74.14	20231226	1.14	N	235980	500	167 억	1690006	N	N	0	N	N
134	20240405	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	-660	5	-5.78	4216516600	385349	105.48	11180	11290	10710	14840	8000	11420	10942.05	5.03	114931	12353	11886	11653	11186	10953	11770	11070	168	3420	500	7990	10	1	33580695	3613	-6.98	5.11	12	1.15	-1542.00	2106.00	28029	20230414	-61.61	6110	20231226	76.10	17240	-37.59	20240325	6260	71.88	20240108	31950	-66.32	20230414	6110	76.10	20231226	1.14	N	235980	500	167 억	1690006	N	N	0	N	N
135	20240405	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	-560	5	-4.90	3899770620	355979	97.45	11180	11290	10710	14840	8000	11420	10955.04	5.03	114637	12353	11886	11653	11186	10953	11770	11070	168	3420	500	7990	10	1	33580695	3647	-7.04	5.16	12	1.06	-1542.00	2106.00	28029	20230414	-61.25	6110	20231226	77.74	17240	-37.01	20240325	6260	73.48	20240108	31950	-66.01	20230414	6110	77.74	20231226	1.14	N	235980	500	167 억	1690006	N	N	0	N	N
136	20240405	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10980	-440	5	-3.85	2010283760	181193	49.60	11180	11290	10880	14840	8000	11420	11094.68	5.03	48646	12353	11886	11653	11186	10953	11770	11070	168	3420	500	7990	10	1	33580695	3687	-7.12	5.21	12	0.54	-1542.00	2106.00	28029	20230414	-60.83	6110	20231226	79.71	17240	-36.31	20240325	6260	75.40	20240108	31950	-65.63	20230414	6110	79.71	20231226	1.14	N	235980	500	167 억	1690006	N	N	0	N	N
137	20240405	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11120	-300	5	-2.63	425967410	38259	10.47	11180	11290	11070	14840	8000	11420	11133.67	5.03	10273	12353	11886	11653	11186	10953	11770	11070	168	3420	500	7990	10	1	33580695	3734	-7.21	5.28	12	0.11	-1542.00	2106.00	28029	20230414	-60.33	6110	20231226	82.00	17240	-35.50	20240325	6260	77.64	20240108	31950	-65.20	20230414	6110	82.00	20231226	1.14	N	235980	500	167 억	1690006	N	N	0	N	N
138	20240404	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11420	-210	5	-1.81	4251349200	361116	59.74	11990	12120	11420	15110	8150	11630	11773.21	5.19	-53196	12336	11982	11746	11392	11156	11865	11275	168	3480	500	8140	10	1	33580695	3835	-7.41	5.42	12	1.08	-1542.00	2106.00	28029	20230414	-59.26	6110	20231226	86.91	17240	-33.76	20240325	6260	82.43	20240108	31950	-64.26	20230414	6110	86.91	20231226	1.16	N	235980	500	167 억	1743192	N	N	40	N	N
139	20240404	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11530	-100	5	-0.86	3947569440	334646	55.36	11990	12120	11480	15110	8150	11630	11796.38	5.19	-59328	12336	11982	11746	11392	11156	11865	11275	168	3480	500	8140	10	1	33580695	3872	-7.48	5.47	12	1.00	-1542.00	2106.00	28029	20230414	-58.86	6110	20231226	88.71	17240	-33.12	20240325	6260	84.19	20240108	31950	-63.91	20230414	6110	88.71	20231226	1.16	N	235980	500	167 억	1743192	N	N	40	N	N
140	20240404	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11610	-20	5	-0.17	3329612730	281072	46.50	11990	12120	11570	15110	8150	11630	11846.31	5.19	-59989	12336	11982	11746	11392	11156	11865	11275	168	3480	500	8140	10	1	33580695	3899	-7.53	5.51	12	0.84	-1542.00	2106.00	28029	20230414	-58.58	6110	20231226	90.02	17240	-32.66	20240325	6260	85.46	20240108	31950	-63.66	20230414	6110	90.02	20231226	1.16	N	235980	500	167 억	1743192	N	N	40	N	N
141	20240404	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11640	10	2	0.09	2996412190	252369	41.75	11990	12120	11570	15110	8150	11630	11873.38	5.19	-52963	12336	11982	11746	11392	11156	11865	11275	168	3480	500	8140	10	1	33580695	3909	-7.55	5.53	12	0.75	-1542.00	2106.00	28029	20230414	-58.47	6110	20231226	90.51	17240	-32.48	20240325	6260	85.94	20240108	31950	-63.57	20230414	6110	90.51	20231226	1.16	N	235980	500	167 억	1743192	N	N	40	N	N
142	20240404	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11680	50	2	0.43	2583043710	216865	35.88	11990	12120	11670	15110	8150	11630	11911.15	5.19	-38322	12336	11982	11746	11392	11156	11865	11275	168	3480	500	8140	10	1	33580695	3922	-7.57	5.55	12	0.65	-1542.00	2106.00	28029	20230414	-58.33	6110	20231226	91.16	17240	-32.25	20240325	6260	86.58	20240108	31950	-63.44	20230414	6110	91.16	20231226	1.16	N	235980	500	167 억	1743192	N	N	40	N	N
143	20240404	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	150	2	1.29	2265605940	189836	31.40	11990	12120	11700	15110	8150	11630	11934.94	5.19	-31269	12336	11982	11746	11392	11156	11865	11275	168	3480	500	8140	10	1	33580695	3956	-7.64	5.59	12	0.57	-1542.00	2106.00	28029	20230414	-57.97	6110	20231226	92.80	17240	-31.67	20240325	6260	88.18	20240108	31950	-63.13	20230414	6110	92.80	20231226	1.16	N	235980	500	167 억	1743192	N	N	40	N	N
144	20240404	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11730	100	2	0.86	1898287400	158652	26.25	11990	12120	11720	15110	8150	11630	11965.62	5.19	-32540	12336	11982	11746	11392	11156	11865	11275	168	3480	500	8140	10	1	33580695	3939	-7.61	5.57	12	0.47	-1542.00	2106.00	28029	20230414	-58.15	6110	20231226	91.98	17240	-31.96	20240325	6260	87.38	20240108	31950	-63.29	20230414	6110	91.98	20231226	1.16	N	235980	500	167 억	1743192	N	N	40	N	N
145	20240404	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	450	2	3.87	383294440	32109	5.31	11990	12100	11720	15110	8150	11630	11939.65	5.19	-3925	12336	11982	11746	11392	11156	11865	11275	168	3480	500	8140	10	1	33580695	4057	-7.83	5.74	12	0.10	-1542.00	2106.00	28029	20230414	-56.90	6110	20231226	97.71	17240	-29.93	20240325	6260	92.97	20240108	31950	-62.19	20230414	6110	97.71	20231226	1.16	N	235980	500	167 억	1743192	N	N	40	N	N
146	20240403	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	-360	5	-3.00	7062099830	599816	88.27	11980	12100	11510	15580	8400	11990	11773.69	5.13	19882	12990	12490	12180	11680	11370	12335	11525	168	3590	500	8390	10	1	33580695	3905	-7.54	5.52	12	1.79	-1542.00	2106.00	28029	20230414	-58.51	6110	20231226	90.34	17240	-32.54	20240325	6260	85.78	20240108	31950	-63.60	20230414	6110	90.34	20231226	1.14	N	235980	500	167 억	1723188	N	N	40	N	N
147	20240403	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	-270	5	-2.25	6801921280	577489	84.98	11980	12100	11510	15580	8400	11990	11778.26	5.13	17591	12990	12490	12180	11680	11370	12335	11525	168	3590	500	8390	10	1	33580695	3936	-7.60	5.57	12	1.72	-1542.00	2106.00	28029	20230414	-58.19	6110	20231226	91.82	17240	-32.02	20240325	6260	87.22	20240108	31950	-63.32	20230414	6110	91.82	20231226	1.14	N	235980	500	167 억	1723188	N	N	175	N	N
148	20240403	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11790	-200	5	-1.67	6292701810	534273	78.62	11980	12100	11510	15580	8400	11990	11777.87	5.13	25703	12990	12490	12180	11680	11370	12335	11525	168	3590	500	8390	10	1	33580695	3959	-7.65	5.60	12	1.59	-1542.00	2106.00	28029	20230414	-57.94	6110	20231226	92.96	17240	-31.61	20240325	6260	88.34	20240108	31950	-63.10	20230414	6110	92.96	20231226	1.14	N	235980	500	167 억	1723188	N	N	175	N	N
149	20240403	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11910	-80	5	-0.67	4833834660	410625	60.43	11980	12100	11510	15580	8400	11990	11771.64	5.13	18579	12990	12490	12180	11680	11370	12335	11525	168	3590	500	8390	10	1	33580695	3999	-7.72	5.66	12	1.22	-1542.00	2106.00	28029	20230414	-57.51	6110	20231226	94.93	17240	-30.92	20240325	6260	90.26	20240108	31950	-62.72	20230414	6110	94.93	20231226	1.14	N	235980	500	167 억	1723188	N	N	175	N	N
150	20240403	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11870	-120	5	-1.00	3835599610	327272	48.16	11980	12100	11510	15580	8400	11990	11719.51	5.13	51357	12990	12490	12180	11680	11370	12335	11525	168	3590	500	8390	10	1	33580695	3986	-7.70	5.64	12	0.97	-1542.00	2106.00	28029	20230414	-57.65	6110	20231226	94.27	17240	-31.15	20240325	6260	89.62	20240108	31950	-62.85	20230414	6110	94.27	20231226	1.14	N	235980	500	167 억	1723188	N	N	175	N	N
151	20240403	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	-240	5	-2.00	3328395460	284236	41.83	11980	12100	11510	15580	8400	11990	11709.49	5.13	49366	12990	12490	12180	11680	11370	12335	11525	168	3590	500	8390	10	1	33580695	3946	-7.62	5.58	12	0.85	-1542.00	2106.00	28029	20230414	-58.08	6110	20231226	92.31	17240	-31.84	20240325	6260	87.70	20240108	31950	-63.22	20230414	6110	92.31	20231226	1.14	N	235980	500	167 억	1723188	N	N	175	N	N
152	20240403	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	-360	5	-3.00	2212878940	188040	27.67	11980	12100	11520	15580	8400	11990	11767.55	5.13	25032	12990	12490	12180	11680	11370	12335	11525	168	3590	500	8390	10	1	33580695	3905	-7.54	5.52	12	0.56	-1542.00	2106.00	28029	20230414	-58.51	6110	20231226	90.34	17240	-32.54	20240325	6260	85.78	20240108	31950	-63.60	20230414	6110	90.34	20231226	1.14	N	235980	500	167 억	1723188	N	N	175	N	N
153	20240403	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11980	-10	5	-0.08	383247390	31944	4.70	11980	12100	11930	15580	8400	11990	11997.59	5.13	-3966	12990	12490	12180	11680	11370	12335	11525	168	3590	500	8390	10	1	33580695	4023	-7.77	5.69	12	0.10	-1542.00	2106.00	28029	20230414	-57.26	6110	20231226	96.07	17240	-30.51	20240325	6260	91.37	20240108	31950	-62.50	20230414	6110	96.07	20231226	1.14	N	235980	500	167 억	1723188	N	N	175	N	N
154	20240402	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	-610	5	-4.84	8146057160	674395	104.95	12440	12680	11870	16380	8820	12600	12079.06	4.82	106484	13766	13182	12816	12232	11866	13000	12050	168	3780	500	8820	10	1	33580695	4026	-7.78	5.69	12	2.01	-1542.00	2106.00	28029	20230414	-57.22	6110	20231226	96.24	17240	-30.45	20240325	6260	91.53	20240108	31950	-62.47	20230414	6110	96.24	20231226	1.15	N	235980	500	167 억	1617071	N	N	175	N	N
155	20240402	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12010	-590	5	-4.68	7921620550	655681	102.03	12440	12680	11870	16380	8820	12600	12081.52	4.82	107333	13766	13182	12816	12232	11866	13000	12050	168	3780	500	8820	10	1	33580695	4033	-7.79	5.70	12	1.95	-1542.00	2106.00	28029	20230414	-57.15	6110	20231226	96.56	17240	-30.34	20240325	6260	91.85	20240108	31950	-62.41	20230414	6110	96.56	20231226	1.15	N	235980	500	167 억	1617071	N	N	7	N	N
156	20240402	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11930	-670	5	-5.32	6854531690	566239	88.11	12440	12680	11900	16380	8820	12600	12105.37	4.82	87766	13766	13182	12816	12232	11866	13000	12050	168	3780	500	8820	10	1	33580695	4006	-7.74	5.66	12	1.69	-1542.00	2106.00	28029	20230414	-57.44	6110	20231226	95.25	17240	-30.80	20240325	6260	90.58	20240108	31950	-62.66	20230414	6110	95.25	20231226	1.15	N	235980	500	167 억	1617071	N	N	7	N	N
157	20240402	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-510	5	-4.05	5761033240	475015	73.92	12440	12680	11900	16380	8820	12600	12128.11	4.82	83432	13766	13182	12816	12232	11866	13000	12050	168	3780	500	8820	10	1	33580695	4060	-7.84	5.74	12	1.41	-1542.00	2106.00	28029	20230414	-56.87	6110	20231226	97.87	17240	-29.87	20240325	6260	93.13	20240108	31950	-62.16	20230414	6110	97.87	20231226	1.15	N	235980	500	167 억	1617071	N	N	7	N	N
158	20240402	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-510	5	-4.05	5497983540	453306	70.54	12440	12680	11900	16380	8820	12600	12128.64	4.82	79441	13766	13182	12816	12232	11866	13000	12050	168	3780	500	8820	10	1	33580695	4060	-7.84	5.74	12	1.35	-1542.00	2106.00	28029	20230414	-56.87	6110	20231226	97.87	17240	-29.87	20240325	6260	93.13	20240108	31950	-62.16	20230414	6110	97.87	20231226	1.15	N	235980	500	167 억	1617071	N	N	7	N	N
159	20240402	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	-490	5	-3.89	5078702780	418624	65.14	12440	12680	11900	16380	8820	12600	12131.89	4.82	82560	13766	13182	12816	12232	11866	13000	12050	168	3780	500	8820	10	1	33580695	4067	-7.85	5.75	12	1.25	-1542.00	2106.00	28029	20230414	-56.79	6110	20231226	98.20	17240	-29.76	20240325	6260	93.45	20240108	31950	-62.10	20230414	6110	98.20	20231226	1.15	N	235980	500	167 억	1617071	N	N	7	N	N
160	20240402	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	-570	5	-4.52	3935842940	323503	50.34	12440	12680	11960	16380	8820	12600	12166.32	4.82	71427	13766	13182	12816	12232	11866	13000	12050	168	3780	500	8820	10	1	33580695	4040	-7.80	5.71	12	0.96	-1542.00	2106.00	28029	20230414	-57.08	6110	20231226	96.89	17240	-30.22	20240325	6260	92.17	20240108	31950	-62.35	20230414	6110	96.89	20231226	1.15	N	235980	500	167 억	1617071	N	N	7	N	N
161	20240402	090810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	-260	5	-2.06	872875160	70310	10.94	12440	12680	12190	16380	8820	12600	12414.66	4.82	16001	13766	13182	12816	12232	11866	13000	12050	168	3780	500	8820	10	1	33580695	4144	-8.00	5.86	12	0.21	-1542.00	2106.00	28029	20230414	-55.97	6110	20231226	101.96	17240	-28.42	20240325	6260	97.12	20240108	31950	-61.38	20230414	6110	101.96	20231226	1.15	N	235980	500	167 억	1617071	N	N	7	N	N
162	20240401	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	-500	5	-3.82	8156322000	637085	126.25	13340	13400	12450	17030	9170	13100	12802.85	4.50	112629	13946	13522	13296	12872	12646	13410	12760	168	3930	500	9170	10	1	33580695	4231	-8.17	5.98	12	1.90	-1542.00	2106.00	28029	20230414	-55.05	6110	20231226	106.22	17240	-26.91	20240325	6260	101.28	20240108	31950	-60.56	20230414	6110	106.22	20231226	1.17	N	235980	500	167 억	1511220	N	N	7	N	N
163	20240401	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	-500	5	-3.82	7824100440	610732	121.03	13340	13400	12450	17030	9170	13100	12811.02	4.50	116291	13946	13522	13296	12872	12646	13410	12760	168	3930	500	9170	10	1	33580695	4231	-8.17	5.98	12	1.82	-1542.00	2106.00	28029	20230414	-55.05	6110	20231226	106.22	17240	-26.91	20240325	6260	101.28	20240108	31950	-60.56	20230414	6110	106.22	20231226	1.17	N	235980	500	167 억	1511220	N	N	0	N	N
164	20240401	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	-470	5	-3.59	7050692900	549364	108.87	13340	13400	12450	17030	9170	13100	12834.28	4.50	108469	13946	13522	13296	12872	12646	13410	12760	168	3930	500	9170	10	1	33580695	4241	-8.19	6.00	12	1.64	-1542.00	2106.00	28029	20230414	-54.94	6110	20231226	106.71	17240	-26.74	20240325	6260	101.76	20240108	31950	-60.47	20230414	6110	106.71	20231226	1.17	N	235980	500	167 억	1511220	N	N	0	N	N
165	20240401	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-400	5	-3.05	5357865790	414332	82.11	13340	13400	12450	17030	9170	13100	12931.33	4.50	53321	13946	13522	13296	12872	12646	13410	12760	168	3930	500	9170	10	1	33580695	4265	-8.24	6.03	12	1.23	-1542.00	2106.00	28029	20230414	-54.69	6110	20231226	107.86	17240	-26.33	20240325	6260	102.88	20240108	31950	-60.25	20230414	6110	107.86	20231226	1.17	N	235980	500	167 억	1511220	N	N	0	N	N
166	20240401	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	-310	5	-2.37	3617544040	276743	54.84	13340	13400	12720	17030	9170	13100	13071.85	4.50	29815	13946	13522	13296	12872	12646	13410	12760	168	3930	500	9170	10	1	33580695	4295	-8.29	6.07	12	0.82	-1542.00	2106.00	28029	20230414	-54.37	6110	20231226	109.33	17240	-25.81	20240325	6260	104.31	20240108	31950	-59.97	20230414	6110	109.33	20231226	1.17	N	235980	500	167 억	1511220	N	N	0	N	N
167	20240401	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-60	5	-0.46	2686675720	204482	40.52	13340	13400	12720	17030	9170	13100	13138.94	4.50	3640	13946	13522	13296	12872	12646	13410	12760	168	3930	500	9170	10	1	33580695	4379	-8.46	6.19	12	0.61	-1542.00	2106.00	28029	20230414	-53.48	6110	20231226	113.42	17240	-24.36	20240325	6260	108.31	20240108	31950	-59.19	20230414	6110	113.42	20231226	1.17	N	235980	500	167 억	1511220	N	N	0	N	N
168	20240401	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	200	2	1.53	1920623290	146193	28.97	13340	13400	12720	17030	9170	13100	13137.59	4.50	18179	13946	13522	13296	12872	12646	13410	12760	168	3930	500	9170	10	1	33580695	4466	-8.63	6.32	12	0.44	-1542.00	2106.00	28029	20230414	-52.55	6110	20231226	117.68	17240	-22.85	20240325	6260	112.46	20240108	31950	-58.37	20230414	6110	117.68	20231226	1.17	N	235980	500	167 억	1511220	N	N	0	N	N
169	20240401	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	80	2	0.61	276065020	20976	4.16	13340	13340	13090	17030	9170	13100	13160.99	4.50	1662	13946	13522	13296	12872	12646	13410	12760	168	3930	500	9170	10	1	33580695	4426	-8.55	6.26	12	0.06	-1542.00	2106.00	28029	20230414	-52.98	6110	20231226	115.71	17240	-23.55	20240325	6260	110.54	20240108	31950	-58.75	20230414	6110	115.71	20231226	1.17	N	235980	500	167 억	1511220	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History