KissMeData/348150/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	100	2	1.31	305533950	39617	122.69	7630	7750	7600	9910	5350	7630	7712.38	0.71	8100	7836	7732	7566	7462	7296	7785	7515	95	2280	500	5490	10	1	18934174	1464	-10.75	3.33	12	0.21	-719.00	2321.00	16540	20230424	-53.26	6990	20231027	10.59	14150	-45.37	20240103	7140	8.26	20240415	14150	-45.37	20240103	6990	10.59	20231027	1.54	N	348150	500	94 억	135070	N	N	0	N	N
3	20240430	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	110	2	1.44	302380900	39209	121.42	7630	7750	7600	9910	5350	7630	7712.24	0.71	7997	7836	7732	7566	7462	7296	7785	7515	95	2280	500	5490	10	1	18934174	1466	-10.76	3.33	12	0.21	-719.00	2321.00	16540	20230424	-53.20	6990	20231027	10.73	14150	-45.30	20240103	7140	8.40	20240415	14150	-45.30	20240103	6990	10.73	20231027	1.54	N	348150	500	94 억	135070	N	N	0	N	N
4	20240430	141247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	110	2	1.44	265320070	34410	106.56	7630	7750	7600	9910	5350	7630	7710.79	0.71	7854	7836	7732	7566	7462	7296	7785	7515	95	2280	500	5490	10	1	18934174	1466	-10.76	3.33	12	0.18	-719.00	2321.00	16540	20230424	-53.20	6990	20231027	10.73	14150	-45.30	20240103	7140	8.40	20240415	14150	-45.30	20240103	6990	10.73	20231027	1.54	N	348150	500	94 억	135070	N	N	0	N	N
5	20240430	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	90	2	1.18	209830090	27235	84.34	7630	7750	7600	9910	5350	7630	7704.70	0.71	4632	7836	7732	7566	7462	7296	7785	7515	95	2280	500	5490	10	1	18934174	1462	-10.74	3.33	12	0.14	-719.00	2321.00	16540	20230424	-53.33	6990	20231027	10.44	14150	-45.44	20240103	7140	8.12	20240415	14150	-45.44	20240103	6990	10.44	20231027	1.54	N	348150	500	94 억	135070	N	N	0	N	N
6	20240430	121239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	110	2	1.44	173343340	22512	69.72	7630	7750	7600	9910	5350	7630	7700.35	0.71	3870	7836	7732	7566	7462	7296	7785	7515	95	2280	500	5490	10	1	18934174	1466	-10.76	3.33	12	0.12	-719.00	2321.00	16540	20230424	-53.20	6990	20231027	10.73	14150	-45.30	20240103	7140	8.40	20240415	14150	-45.30	20240103	6990	10.73	20231027	1.54	N	348150	500	94 억	135070	N	N	0	N	N
7	20240430	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	90	2	1.18	153574080	19953	61.79	7630	7750	7600	9910	5350	7630	7697.13	0.71	3889	7836	7732	7566	7462	7296	7785	7515	95	2280	500	5490	10	1	18934174	1462	-10.74	3.33	12	0.11	-719.00	2321.00	16540	20230424	-53.33	6990	20231027	10.44	14150	-45.44	20240103	7140	8.12	20240415	14150	-45.44	20240103	6990	10.44	20231027	1.54	N	348150	500	94 억	135070	N	N	0	N	N
8	20240430	101235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	70	2	0.92	101560210	13204	40.89	7630	7740	7600	9910	5350	7630	7692.09	0.71	2781	7836	7732	7566	7462	7296	7785	7515	95	2280	500	5490	10	1	18934174	1458	-10.71	3.32	12	0.07	-719.00	2321.00	16540	20230424	-53.45	6990	20231027	10.16	14150	-45.58	20240103	7140	7.84	20240415	14150	-45.58	20240103	6990	10.16	20231027	1.54	N	348150	500	94 억	135070	N	N	0	N	N
9	20240430	091244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	50	2	0.66	14690590	1923	5.96	7630	7680	7600	9910	5350	7630	7639.93	0.71	1271	7836	7732	7566	7462	7296	7785	7515	95	2280	500	5490	10	1	18934174	1454	-10.68	3.31	12	0.01	-719.00	2321.00	16540	20230424	-53.57	6990	20231027	9.87	14150	-45.72	20240103	7140	7.56	20240415	14150	-45.72	20240103	6990	9.87	20231027	1.54	N	348150	500	94 억	135070	N	N	0	N	N
10	20240429	161223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	160	2	2.14	242558630	32073	106.68	7450	7670	7400	9710	5230	7470	7562.29	0.64	13618	7750	7610	7490	7350	7230	7550	7290	95	2240	500	5370	10	1	18932208	1445	-10.61	3.29	12	0.17	-719.00	2321.00	16540	20230424	-53.87	6990	20231027	9.16	14150	-46.08	20240103	7140	6.86	20240415	14150	-46.08	20240103	6990	9.16	20231027	1.54	N	348150	500	94 억	121262	N	N	0	N	N
11	20240429	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	190	2	2.54	236689580	31304	104.12	7450	7670	7400	9710	5230	7470	7561.00	0.64	13503	7750	7610	7490	7350	7230	7550	7290	95	2240	500	5370	10	1	18932208	1450	-10.65	3.30	12	0.17	-719.00	2321.00	16540	20230424	-53.69	6990	20231027	9.59	14150	-45.87	20240103	7140	7.28	20240415	14150	-45.87	20240103	6990	9.59	20231027	1.54	N	348150	500	94 억	121262	N	N	0	N	N
12	20240429	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	120	2	1.61	184531310	24477	81.42	7450	7620	7400	9710	5230	7470	7538.97	0.64	11528	7750	7610	7490	7350	7230	7550	7290	95	2240	500	5370	10	1	18932208	1437	-10.56	3.27	12	0.13	-719.00	2321.00	16540	20230424	-54.11	6990	20231027	8.58	14150	-46.36	20240103	7140	6.30	20240415	14150	-46.36	20240103	6990	8.58	20231027	1.54	N	348150	500	94 억	121262	N	N	0	N	N
13	20240429	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	140	2	1.87	168710290	22395	74.49	7450	7620	7400	9710	5230	7470	7533.39	0.64	10684	7750	7610	7490	7350	7230	7550	7290	95	2240	500	5370	10	1	18932208	1441	-10.58	3.28	12	0.12	-719.00	2321.00	16540	20230424	-53.99	6990	20231027	8.87	14150	-46.22	20240103	7140	6.58	20240415	14150	-46.22	20240103	6990	8.87	20231027	1.54	N	348150	500	94 억	121262	N	N	0	N	N
14	20240429	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	100	2	1.34	117402140	15627	51.98	7450	7610	7400	9710	5230	7470	7512.78	0.64	6661	7750	7610	7490	7350	7230	7550	7290	95	2240	500	5370	10	1	18932208	1433	-10.53	3.26	12	0.08	-719.00	2321.00	16540	20230424	-54.23	6990	20231027	8.30	14150	-46.50	20240103	7140	6.02	20240415	14150	-46.50	20240103	6990	8.30	20231027	1.54	N	348150	500	94 억	121262	N	N	0	N	N
15	20240429	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	70	2	0.94	104693410	13944	46.38	7450	7610	7400	9710	5230	7470	7508.13	0.64	6755	7750	7610	7490	7350	7230	7550	7290	95	2240	500	5370	10	1	18932208	1427	-10.49	3.25	12	0.07	-719.00	2321.00	16540	20230424	-54.41	6990	20231027	7.87	14150	-46.71	20240103	7140	5.60	20240415	14150	-46.71	20240103	6990	7.87	20231027	1.54	N	348150	500	94 억	121262	N	N	0	N	N
16	20240429	101232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	80	2	1.07	86038000	11470	38.15	7450	7610	7400	9710	5230	7470	7501.13	0.64	6026	7750	7610	7490	7350	7230	7550	7290	95	2240	500	5370	10	1	18932208	1429	-10.50	3.25	12	0.06	-719.00	2321.00	16540	20230424	-54.35	6990	20231027	8.01	14150	-46.64	20240103	7140	5.74	20240415	14150	-46.64	20240103	6990	8.01	20231027	1.54	N	348150	500	94 억	121262	N	N	0	N	N
17	20240429	091232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	60	2	0.80	33773790	4528	15.06	7450	7610	7400	9710	5230	7470	7458.88	0.64	1670	7750	7610	7490	7350	7230	7550	7290	95	2240	500	5370	10	1	18932208	1426	-10.47	3.24	12	0.02	-719.00	2321.00	16540	20230424	-54.47	6990	20231027	7.73	14150	-46.78	20240103	7140	5.46	20240415	14150	-46.78	20240103	6990	7.73	20231027	1.54	N	348150	500	94 억	121262	N	N	0	N	N
18	20240426	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-50	5	-0.66	223702890	29950	126.71	7570	7630	7370	9770	5270	7520	7469.21	0.65	-1273	7720	7620	7550	7450	7380	7585	7415	95	2250	500	5410	10	1	18932208	1414	-10.39	3.22	12	0.16	-719.00	2321.00	16800	20230420	-55.54	6990	20231027	6.87	14150	-47.21	20240103	7140	4.62	20240415	15460	-51.68	20230427	6990	6.87	20231027	1.56	N	348150	500	94 억	122535	N	N	0	N	N
19	20240426	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-70	5	-0.93	208374690	27889	117.99	7570	7630	7370	9770	5270	7520	7471.57	0.65	-1158	7720	7620	7550	7450	7380	7585	7415	95	2250	500	5410	10	1	18932208	1410	-10.36	3.21	12	0.15	-719.00	2321.00	16800	20230420	-55.65	6990	20231027	6.58	14150	-47.35	20240103	7140	4.34	20240415	15460	-51.81	20230427	6990	6.58	20231027	1.56	N	348150	500	94 억	122535	N	N	0	N	N
20	20240426	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-70	5	-0.93	185366450	24788	104.87	7570	7630	7370	9770	5270	7520	7478.07	0.65	-1508	7720	7620	7550	7450	7380	7585	7415	95	2250	500	5410	10	1	18932208	1410	-10.36	3.21	12	0.13	-719.00	2321.00	16800	20230420	-55.65	6990	20231027	6.58	14150	-47.35	20240103	7140	4.34	20240415	15460	-51.81	20230427	6990	6.58	20231027	1.56	N	348150	500	94 억	122535	N	N	0	N	N
21	20240426	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-80	5	-1.06	146078710	19494	82.47	7570	7630	7410	9770	5270	7520	7493.52	0.65	-845	7720	7620	7550	7450	7380	7585	7415	95	2250	500	5410	10	1	18932208	1409	-10.35	3.21	12	0.10	-719.00	2321.00	16800	20230420	-55.71	6990	20231027	6.44	14150	-47.42	20240103	7140	4.20	20240415	15460	-51.88	20230427	6990	6.44	20231027	1.56	N	348150	500	94 억	122535	N	N	0	N	N
22	20240426	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-50	5	-0.66	119517220	15922	67.36	7570	7630	7430	9770	5270	7520	7506.42	0.65	186	7720	7620	7550	7450	7380	7585	7415	95	2250	500	5410	10	1	18932208	1414	-10.39	3.22	12	0.08	-719.00	2321.00	16800	20230420	-55.54	6990	20231027	6.87	14150	-47.21	20240103	7140	4.62	20240415	15460	-51.68	20230427	6990	6.87	20231027	1.56	N	348150	500	94 억	122535	N	N	0	N	N
23	20240426	111220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-40	5	-0.53	112901760	15035	63.61	7570	7630	7430	9770	5270	7520	7509.26	0.65	106	7720	7620	7550	7450	7380	7585	7415	95	2250	500	5410	10	1	18932208	1416	-10.40	3.22	12	0.08	-719.00	2321.00	16800	20230420	-55.48	6990	20231027	7.01	14150	-47.14	20240103	7140	4.76	20240415	15460	-51.62	20230427	6990	7.01	20231027	1.56	N	348150	500	94 억	122535	N	N	0	N	N
24	20240426	101224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-30	5	-0.40	76444220	10156	42.97	7570	7630	7480	9770	5270	7520	7527.00	0.65	2248	7720	7620	7550	7450	7380	7585	7415	95	2250	500	5410	10	1	18932208	1418	-10.42	3.23	12	0.05	-719.00	2321.00	16800	20230420	-55.42	6990	20231027	7.15	14150	-47.07	20240103	7140	4.90	20240415	15460	-51.55	20230427	6990	7.15	20231027	1.56	N	348150	500	94 억	122535	N	N	0	N	N
25	20240426	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	10	2	0.13	23774510	3147	13.31	7570	7630	7530	9770	5270	7520	7554.66	0.65	1586	7720	7620	7550	7450	7380	7585	7415	95	2250	500	5410	10	1	18932208	1426	-10.47	3.24	12	0.02	-719.00	2321.00	16800	20230420	-55.18	6990	20231027	7.73	14150	-46.78	20240103	7140	5.46	20240415	15460	-51.29	20230427	6990	7.73	20231027	1.56	N	348150	500	94 억	122535	N	N	0	N	N
26	20240425	161219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-130	5	-1.70	178195170	23635	79.83	7650	7650	7480	9940	5360	7650	7539.46	0.68	-6044	7776	7712	7636	7572	7496	7745	7605	95	2290	500	5500	10	1	18932208	1424	-10.46	3.24	12	0.12	-719.00	2321.00	17650	20230419	-57.39	6990	20231027	7.58	14150	-46.86	20240103	7140	5.32	20240415	15470	-51.39	20230425	6990	7.58	20231027	1.57	N	348150	500	94 억	128579	N	N	0	N	N
27	20240425	151224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	-120	5	-1.57	175835770	23321	78.77	7650	7650	7480	9940	5360	7650	7539.80	0.68	-6039	7776	7712	7636	7572	7496	7745	7605	95	2290	500	5500	10	1	18932208	1426	-10.47	3.24	12	0.12	-719.00	2321.00	17650	20230419	-57.34	6990	20231027	7.73	14150	-46.78	20240103	7140	5.46	20240415	15470	-51.33	20230425	6990	7.73	20231027	1.57	N	348150	500	94 억	128579	N	N	0	N	N
28	20240425	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-130	5	-1.70	134439750	17818	60.18	7650	7650	7480	9940	5360	7650	7545.17	0.68	-6093	7776	7712	7636	7572	7496	7745	7605	95	2290	500	5500	10	1	18932208	1424	-10.46	3.24	12	0.09	-719.00	2321.00	17650	20230419	-57.39	6990	20231027	7.58	14150	-46.86	20240103	7140	5.32	20240415	15470	-51.39	20230425	6990	7.58	20231027	1.57	N	348150	500	94 억	128579	N	N	0	N	N
29	20240425	131221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	-130	5	-1.70	127039550	16833	56.85	7650	7650	7480	9940	5360	7650	7547.05	0.68	-6150	7776	7712	7636	7572	7496	7745	7605	95	2290	500	5500	10	1	18932208	1424	-10.46	3.24	12	0.09	-719.00	2321.00	17650	20230419	-57.39	6990	20231027	7.58	14150	-46.86	20240103	7140	5.32	20240415	15470	-51.39	20230425	6990	7.58	20231027	1.57	N	348150	500	94 억	128579	N	N	0	N	N
30	20240425	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	-110	5	-1.44	79323710	10479	35.39	7650	7650	7500	9940	5360	7650	7569.78	0.68	-4958	7776	7712	7636	7572	7496	7745	7605	95	2290	500	5500	10	1	18932208	1427	-10.49	3.25	12	0.06	-719.00	2321.00	17650	20230419	-57.28	6990	20231027	7.87	14150	-46.71	20240103	7140	5.60	20240415	15470	-51.26	20230425	6990	7.87	20231027	1.57	N	348150	500	94 억	128579	N	N	0	N	N
31	20240425	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	-100	5	-1.31	60505970	7974	26.93	7650	7650	7520	9940	5360	7650	7587.91	0.68	-3940	7776	7712	7636	7572	7496	7745	7605	95	2290	500	5500	10	1	18932208	1429	-10.50	3.25	12	0.04	-719.00	2321.00	17650	20230419	-57.22	6990	20231027	8.01	14150	-46.64	20240103	7140	5.74	20240415	15470	-51.20	20230425	6990	8.01	20231027	1.57	N	348150	500	94 억	128579	N	N	0	N	N
32	20240425	101219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	0	3	0.00	28504420	3744	12.65	7650	7650	7570	9940	5360	7650	7613.36	0.68	-1906	7776	7712	7636	7572	7496	7745	7605	95	2290	500	5500	10	1	18932208	1448	-10.64	3.30	12	0.02	-719.00	2321.00	17650	20230419	-56.66	6990	20231027	9.44	14150	-45.94	20240103	7140	7.14	20240415	15470	-50.55	20230425	6990	9.44	20231027	1.57	N	348150	500	94 억	128579	N	N	0	N	N
33	20240425	091224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	-10	5	-0.13	6672620	879	2.97	7650	7650	7570	9940	5360	7650	7591.15	0.68	-67	7776	7712	7636	7572	7496	7745	7605	95	2290	500	5500	10	1	18932208	1446	-10.63	3.29	12	0.00	-719.00	2321.00	17650	20230419	-56.71	6990	20231027	9.30	14150	-46.01	20240103	7140	7.00	20240415	15470	-50.61	20230425	6990	9.30	20231027	1.57	N	348150	500	94 억	128579	N	N	0	N	N
34	20240424	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	50	2	0.66	225793230	29597	85.76	7580	7700	7560	9880	5320	7600	7628.92	0.66	3224	7786	7692	7596	7502	7406	7740	7550	95	2280	500	5470	10	1	18932208	1448	-10.64	3.30	12	0.16	-719.00	2321.00	19270	20230418	-60.30	6990	20231027	9.44	14150	-45.94	20240103	7140	7.14	20240415	16540	-53.75	20230424	6990	9.44	20231027	1.56	N	348150	500	94 억	125223	N	N	0	N	N
35	20240424	151217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	50	2	0.66	216518250	28384	82.25	7580	7700	7560	9880	5320	7600	7628.18	0.66	3245	7786	7692	7596	7502	7406	7740	7550	95	2280	500	5470	10	1	18932208	1448	-10.64	3.30	12	0.15	-719.00	2321.00	19270	20230418	-60.30	6990	20231027	9.44	14150	-45.94	20240103	7140	7.14	20240415	16540	-53.75	20230424	6990	9.44	20231027	1.56	N	348150	500	94 억	125223	N	N	0	N	N
36	20240424	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	80	2	1.05	197234480	25858	74.93	7580	7700	7560	9880	5320	7600	7627.60	0.66	3004	7786	7692	7596	7502	7406	7740	7550	95	2280	500	5470	10	1	18932208	1454	-10.68	3.31	12	0.14	-719.00	2321.00	19270	20230418	-60.15	6990	20231027	9.87	14150	-45.72	20240103	7140	7.56	20240415	16540	-53.57	20230424	6990	9.87	20231027	1.56	N	348150	500	94 억	125223	N	N	0	N	N
37	20240424	131221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	30	2	0.39	147094860	19299	55.92	7580	7700	7560	9880	5320	7600	7621.89	0.66	-330	7786	7692	7596	7502	7406	7740	7550	95	2280	500	5470	10	1	18932208	1445	-10.61	3.29	12	0.10	-719.00	2321.00	19270	20230418	-60.40	6990	20231027	9.16	14150	-46.08	20240103	7140	6.86	20240415	16540	-53.87	20230424	6990	9.16	20231027	1.56	N	348150	500	94 억	125223	N	N	0	N	N
38	20240424	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	10	2	0.13	102048830	13362	38.72	7580	7700	7560	9880	5320	7600	7637.24	0.66	-804	7786	7692	7596	7502	7406	7740	7550	95	2280	500	5470	10	1	18932208	1441	-10.58	3.28	12	0.07	-719.00	2321.00	19270	20230418	-60.51	6990	20231027	8.87	14150	-46.22	20240103	7140	6.58	20240415	16540	-53.99	20230424	6990	8.87	20231027	1.56	N	348150	500	94 억	125223	N	N	0	N	N
39	20240424	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	0	3	0.00	94096420	12315	35.69	7580	7700	7560	9880	5320	7600	7640.80	0.66	-923	7786	7692	7596	7502	7406	7740	7550	95	2280	500	5470	10	1	18932208	1439	-10.57	3.27	12	0.07	-719.00	2321.00	19270	20230418	-60.56	6990	20231027	8.73	14150	-46.29	20240103	7140	6.44	20240415	16540	-54.05	20230424	6990	8.73	20231027	1.56	N	348150	500	94 억	125223	N	N	0	N	N
40	20240424	101211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	20	2	0.26	65876840	8601	24.92	7580	7700	7580	9880	5320	7600	7659.21	0.66	-969	7786	7692	7596	7502	7406	7740	7550	95	2280	500	5470	10	1	18932208	1443	-10.60	3.28	12	0.05	-719.00	2321.00	19270	20230418	-60.46	6990	20231027	9.01	14150	-46.15	20240103	7140	6.72	20240415	16540	-53.93	20230424	6990	9.01	20231027	1.56	N	348150	500	94 억	125223	N	N	0	N	N
41	20240424	091216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	70	2	0.92	11042190	1446	4.19	7580	7680	7580	9880	5320	7600	7636.37	0.66	113	7786	7692	7596	7502	7406	7740	7550	95	2280	500	5470	10	1	18932208	1452	-10.67	3.30	12	0.01	-719.00	2321.00	19270	20230418	-60.20	6990	20231027	9.73	14150	-45.80	20240103	7140	7.42	20240415	16540	-53.63	20230424	6990	9.73	20231027	1.56	N	348150	500	94 억	125223	N	N	0	N	N
42	20240423	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	80	2	1.06	261336140	34438	63.43	7530	7690	7500	9770	5270	7520	7588.57	0.67	-873	7760	7640	7520	7400	7280	7700	7460	95	2250	500	5410	10	1	18932208	1439	-10.57	3.27	12	0.18	-719.00	2321.00	19850	20230417	-61.71	6990	20231027	8.73	14150	-46.29	20240103	7140	6.44	20240415	16540	-54.05	20230424	6990	8.73	20231027	1.56	N	348150	500	94 억	126298	N	N	0	N	N
43	20240423	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	0	3	0.00	254983090	33599	61.88	7530	7690	7500	9770	5270	7520	7589.01	0.67	-1046	7760	7640	7520	7400	7280	7700	7460	95	2250	500	5410	10	1	18932208	1424	-10.46	3.24	12	0.18	-719.00	2321.00	19850	20230417	-62.12	6990	20231027	7.58	14150	-46.86	20240103	7140	5.32	20240415	16540	-54.53	20230424	6990	7.58	20231027	1.56	N	348150	500	94 억	126298	N	N	0	N	N
44	20240423	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	50	2	0.66	201555310	26544	48.89	7530	7690	7500	9770	5270	7520	7593.25	0.67	-135	7760	7640	7520	7400	7280	7700	7460	95	2250	500	5410	10	1	18932208	1433	-10.53	3.26	12	0.14	-719.00	2321.00	19850	20230417	-61.86	6990	20231027	8.30	14150	-46.50	20240103	7140	6.02	20240415	16540	-54.23	20230424	6990	8.30	20231027	1.56	N	348150	500	94 억	126298	N	N	0	N	N
45	20240423	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	40	2	0.53	170134440	22388	41.24	7530	7690	7500	9770	5270	7520	7599.36	0.67	-554	7760	7640	7520	7400	7280	7700	7460	95	2250	500	5410	10	1	18932208	1431	-10.51	3.26	12	0.12	-719.00	2321.00	19850	20230417	-61.91	6990	20231027	8.15	14150	-46.57	20240103	7140	5.88	20240415	16540	-54.29	20230424	6990	8.15	20231027	1.56	N	348150	500	94 억	126298	N	N	0	N	N
46	20240423	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	40	2	0.53	156723510	20611	37.96	7530	7690	7500	9770	5270	7520	7603.88	0.67	-117	7760	7640	7520	7400	7280	7700	7460	95	2250	500	5410	10	1	18932208	1431	-10.51	3.26	12	0.11	-719.00	2321.00	19850	20230417	-61.91	6990	20231027	8.15	14150	-46.57	20240103	7140	5.88	20240415	16540	-54.29	20230424	6990	8.15	20231027	1.56	N	348150	500	94 억	126298	N	N	0	N	N
47	20240423	111208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	30	2	0.40	135288250	17768	32.73	7530	7690	7500	9770	5270	7520	7614.15	0.67	168	7760	7640	7520	7400	7280	7700	7460	95	2250	500	5410	10	1	18932208	1429	-10.50	3.25	12	0.09	-719.00	2321.00	19850	20230417	-61.96	6990	20231027	8.01	14150	-46.64	20240103	7140	5.74	20240415	16540	-54.35	20230424	6990	8.01	20231027	1.56	N	348150	500	94 억	126298	N	N	0	N	N
48	20240423	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	140	2	1.86	80564750	10559	19.45	7530	7690	7530	9770	5270	7520	7629.96	0.67	1992	7760	7640	7520	7400	7280	7700	7460	95	2250	500	5410	10	1	18932208	1450	-10.65	3.30	12	0.06	-719.00	2321.00	19850	20230417	-61.41	6990	20231027	9.59	14150	-45.87	20240103	7140	7.28	20240415	16540	-53.69	20230424	6990	9.59	20231027	1.56	N	348150	500	94 억	126298	N	N	0	N	N
49	20240423	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	90	2	1.20	29504480	3877	7.14	7530	7670	7530	9770	5270	7520	7610.13	0.67	1963	7760	7640	7520	7400	7280	7700	7460	95	2250	500	5410	10	1	18932208	1441	-10.58	3.28	12	0.02	-719.00	2321.00	19850	20230417	-61.66	6990	20231027	8.87	14150	-46.22	20240103	7140	6.58	20240415	16540	-53.99	20230424	6990	8.87	20231027	1.56	N	348150	500	94 억	126298	N	N	0	N	N
50	20240422	161203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	10	2	0.13	406004110	54254	166.62	7470	7640	7400	9760	5260	7510	7483.26	0.60	13138	7763	7636	7443	7316	7123	7700	7380	95	2250	500	5400	10	1	18932208	1424	-10.46	3.24	12	0.29	-719.00	2321.00	20650	20230414	-63.58	6990	20231027	7.58	14150	-46.86	20240103	7140	5.32	20240415	16540	-54.53	20230424	6990	7.58	20231027	1.57	N	348150	500	94 억	113156	N	N	0	N	N
51	20240422	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	30	2	0.40	392355940	52440	161.05	7470	7640	7400	9760	5260	7510	7482.00	0.60	12995	7763	7636	7443	7316	7123	7700	7380	95	2250	500	5400	10	1	18932208	1427	-10.49	3.25	12	0.28	-719.00	2321.00	20650	20230414	-63.49	6990	20231027	7.87	14150	-46.71	20240103	7140	5.60	20240415	16540	-54.41	20230424	6990	7.87	20231027	1.57	N	348150	500	94 억	113156	N	N	0	N	N
52	20240422	141202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-10	5	-0.13	350829500	46886	143.99	7470	7640	7400	9760	5260	7510	7482.61	0.60	12580	7763	7636	7443	7316	7123	7700	7380	95	2250	500	5400	10	1	18932208	1420	-10.43	3.23	12	0.25	-719.00	2321.00	20650	20230414	-63.68	6990	20231027	7.30	14150	-47.00	20240103	7140	5.04	20240415	16540	-54.66	20230424	6990	7.30	20231027	1.57	N	348150	500	94 억	113156	N	N	0	N	N
53	20240422	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	30	2	0.40	321095160	42914	131.79	7470	7640	7400	9760	5260	7510	7482.29	0.60	12957	7763	7636	7443	7316	7123	7700	7380	95	2250	500	5400	10	1	18932208	1427	-10.49	3.25	12	0.23	-719.00	2321.00	20650	20230414	-63.49	6990	20231027	7.87	14150	-46.71	20240103	7140	5.60	20240415	16540	-54.41	20230424	6990	7.87	20231027	1.57	N	348150	500	94 억	113156	N	N	0	N	N
54	20240422	121158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	10	2	0.13	301580410	40325	123.84	7470	7640	7400	9760	5260	7510	7478.75	0.60	13915	7763	7636	7443	7316	7123	7700	7380	95	2250	500	5400	10	1	18932208	1424	-10.46	3.24	12	0.21	-719.00	2321.00	20650	20230414	-63.58	6990	20231027	7.58	14150	-46.86	20240103	7140	5.32	20240415	16540	-54.53	20230424	6990	7.58	20231027	1.57	N	348150	500	94 억	113156	N	N	0	N	N
55	20240422	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-10	5	-0.13	277594600	37123	114.01	7470	7640	7400	9760	5260	7510	7477.70	0.60	15374	7763	7636	7443	7316	7123	7700	7380	95	2250	500	5400	10	1	18932208	1420	-10.43	3.23	12	0.20	-719.00	2321.00	20650	20230414	-63.68	6990	20231027	7.30	14150	-47.00	20240103	7140	5.04	20240415	16540	-54.66	20230424	6990	7.30	20231027	1.57	N	348150	500	94 억	113156	N	N	0	N	N
56	20240422	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	0	3	0.00	254154110	33987	104.38	7470	7640	7400	9760	5260	7510	7477.98	0.60	15513	7763	7636	7443	7316	7123	7700	7380	95	2250	500	5400	10	1	18932208	1422	-10.45	3.24	12	0.18	-719.00	2321.00	20650	20230414	-63.63	6990	20231027	7.44	14150	-46.93	20240103	7140	5.18	20240415	16540	-54.59	20230424	6990	7.44	20231027	1.57	N	348150	500	94 억	113156	N	N	0	N	N
57	20240422	091201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7520	10	2	0.13	37167660	4945	15.19	7470	7590	7450	9760	5260	7510	7516.21	0.60	1482	7763	7636	7443	7316	7123	7700	7380	95	2250	500	5400	10	1	18932208	1424	-10.46	3.24	12	0.03	-719.00	2321.00	20650	20230414	-63.58	6990	20231027	7.58	14150	-46.86	20240103	7140	5.32	20240415	16540	-54.53	20230424	6990	7.58	20231027	1.57	N	348150	500	94 억	113156	N	N	0	N	N
58	20240419	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	10	2	0.13	236814770	31909	64.91	7430	7570	7250	9750	5250	7500	7421.53	0.60	-63	7706	7602	7436	7332	7166	7655	7385	95	2250	500	5400	10	1	18932208	1422	-10.45	3.24	12	0.17	-719.00	2321.00	21250	20230413	-64.66	6990	20231027	7.44	14150	-46.93	20240103	7140	5.18	20240415	17650	-57.45	20230419	6990	7.44	20231027	1.58	N	348150	500	94 억	113219	N	N	139	N	N
59	20240419	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	0	3	0.00	227689800	30693	62.44	7430	7570	7250	9750	5250	7500	7418.30	0.60	18	7706	7602	7436	7332	7166	7655	7385	95	2250	500	5400	10	1	18932208	1420	-10.43	3.23	12	0.16	-719.00	2321.00	21250	20230413	-64.71	6990	20231027	7.30	14150	-47.00	20240103	7140	5.04	20240415	17650	-57.51	20230419	6990	7.30	20231027	1.58	N	348150	500	94 억	113219	N	N	139	N	N
60	20240419	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-80	5	-1.07	202580780	27317	55.57	7430	7570	7250	9750	5250	7500	7415.92	0.60	-815	7706	7602	7436	7332	7166	7655	7385	95	2250	500	5400	10	1	18932208	1405	-10.32	3.20	12	0.14	-719.00	2321.00	21250	20230413	-65.08	6990	20231027	6.15	14150	-47.56	20240103	7140	3.92	20240415	17650	-57.96	20230419	6990	6.15	20231027	1.58	N	348150	500	94 억	113219	N	N	139	N	N
61	20240419	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-80	5	-1.07	178788640	24109	49.04	7430	7570	7250	9750	5250	7500	7415.85	0.60	309	7706	7602	7436	7332	7166	7655	7385	95	2250	500	5400	10	1	18932208	1405	-10.32	3.20	12	0.13	-719.00	2321.00	21250	20230413	-65.08	6990	20231027	6.15	14150	-47.56	20240103	7140	3.92	20240415	17650	-57.96	20230419	6990	6.15	20231027	1.58	N	348150	500	94 억	113219	N	N	139	N	N
62	20240419	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	-140	5	-1.87	165527080	22315	45.39	7430	7570	7250	9750	5250	7500	7417.75	0.60	668	7706	7602	7436	7332	7166	7655	7385	95	2250	500	5400	10	1	18932208	1393	-10.24	3.17	12	0.12	-719.00	2321.00	21250	20230413	-65.36	6990	20231027	5.29	14150	-47.99	20240103	7140	3.08	20240415	17650	-58.30	20230419	6990	5.29	20231027	1.58	N	348150	500	94 억	113219	N	N	139	N	N
63	20240419	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-40	5	-0.53	97104940	12986	26.42	7430	7570	7400	9750	5250	7500	7477.66	0.60	685	7706	7602	7436	7332	7166	7655	7385	95	2250	500	5400	10	1	18932208	1412	-10.38	3.21	12	0.07	-719.00	2321.00	21250	20230413	-64.89	6990	20231027	6.72	14150	-47.28	20240103	7140	4.48	20240415	17650	-57.73	20230419	6990	6.72	20231027	1.58	N	348150	500	94 억	113219	N	N	139	N	N
64	20240419	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	60	2	0.80	54245180	7247	14.74	7430	7570	7400	9750	5250	7500	7485.19	0.60	2637	7706	7602	7436	7332	7166	7655	7385	95	2250	500	5400	10	1	18932208	1431	-10.51	3.26	12	0.04	-719.00	2321.00	21250	20230413	-64.42	6990	20231027	8.15	14150	-46.57	20240103	7140	5.88	20240415	17650	-57.17	20230419	6990	8.15	20231027	1.58	N	348150	500	94 억	113219	N	N	139	N	N
65	20240419	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-70	5	-0.93	11070910	1489	3.03	7430	7500	7400	9750	5250	7500	7435.13	0.60	425	7706	7602	7436	7332	7166	7655	7385	95	2250	500	5400	10	1	18932208	1407	-10.33	3.20	12	0.01	-719.00	2321.00	21250	20230413	-65.04	6990	20231027	6.29	14150	-47.49	20240103	7140	4.06	20240415	17650	-57.90	20230419	6990	6.29	20231027	1.58	N	348150	500	94 억	113219	N	N	139	N	N
66	20240418	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	230	2	3.16	366617040	49156	150.73	7400	7540	7270	9450	5090	7270	7458.15	0.55	9949	7523	7396	7323	7196	7123	7460	7260	95	2180	500	5230	10	1	18932208	1420	-10.43	3.23	12	0.26	-719.00	2321.00	21250	20230413	-64.71	6990	20231027	7.30	14150	-47.00	20240103	7140	5.04	20240415	19270	-61.08	20230418	6990	7.30	20231027	1.65	N	348150	500	94 억	103270	N	N	139	N	N
67	20240418	151100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	240	2	3.30	360686080	48365	148.30	7400	7540	7270	9450	5090	7270	7457.58	0.55	9864	7523	7396	7323	7196	7123	7460	7260	95	2180	500	5230	10	1	18932208	1422	-10.45	3.24	12	0.26	-719.00	2321.00	21250	20230413	-64.66	6990	20231027	7.44	14150	-46.93	20240103	7140	5.18	20240415	19270	-61.03	20230418	6990	7.44	20231027	1.65	N	348150	500	94 억	103270	N	N	0	N	N
68	20240418	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	230	2	3.16	275095940	36930	113.24	7400	7540	7270	9450	5090	7270	7449.12	0.55	9571	7523	7396	7323	7196	7123	7460	7260	95	2180	500	5230	10	1	18932208	1420	-10.43	3.23	12	0.20	-719.00	2321.00	21250	20230413	-64.71	6990	20231027	7.30	14150	-47.00	20240103	7140	5.04	20240415	19270	-61.08	20230418	6990	7.30	20231027	1.65	N	348150	500	94 억	103270	N	N	0	N	N
69	20240418	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	200	2	2.75	249803790	33556	102.89	7400	7540	7270	9450	5090	7270	7444.39	0.55	10088	7523	7396	7323	7196	7123	7460	7260	95	2180	500	5230	10	1	18932208	1414	-10.39	3.22	12	0.18	-719.00	2321.00	21250	20230413	-64.85	6990	20231027	6.87	14150	-47.21	20240103	7140	4.62	20240415	19270	-61.24	20230418	6990	6.87	20231027	1.65	N	348150	500	94 억	103270	N	N	0	N	N
70	20240418	121059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	220	2	3.03	187500500	25213	77.31	7400	7540	7270	9450	5090	7270	7436.66	0.55	10345	7523	7396	7323	7196	7123	7460	7260	95	2180	500	5230	10	1	18932208	1418	-10.42	3.23	12	0.13	-719.00	2321.00	21250	20230413	-64.75	6990	20231027	7.15	14150	-47.07	20240103	7140	4.90	20240415	19270	-61.13	20230418	6990	7.15	20231027	1.65	N	348150	500	94 억	103270	N	N	0	N	N
71	20240418	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	180	2	2.48	152901880	20552	63.02	7400	7540	7270	9450	5090	7270	7439.76	0.55	6850	7523	7396	7323	7196	7123	7460	7260	95	2180	500	5230	10	1	18932208	1410	-10.36	3.21	12	0.11	-719.00	2321.00	21250	20230413	-64.94	6990	20231027	6.58	14150	-47.35	20240103	7140	4.34	20240415	19270	-61.34	20230418	6990	6.58	20231027	1.65	N	348150	500	94 억	103270	N	N	0	N	N
72	20240418	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	220	2	3.03	115138190	15488	47.49	7400	7540	7270	9450	5090	7270	7434.03	0.55	5824	7523	7396	7323	7196	7123	7460	7260	95	2180	500	5230	10	1	18932208	1418	-10.42	3.23	12	0.08	-719.00	2321.00	21250	20230413	-64.75	6990	20231027	7.15	14150	-47.07	20240103	7140	4.90	20240415	19270	-61.13	20230418	6990	7.15	20231027	1.65	N	348150	500	94 억	103270	N	N	0	N	N
73	20240418	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	40	2	0.55	8221390	1125	3.45	7400	7400	7270	9450	5090	7270	7307.90	0.55	582	7523	7396	7323	7196	7123	7460	7260	95	2180	500	5230	10	1	18932208	1384	-10.17	3.15	12	0.01	-719.00	2321.00	21250	20230413	-65.60	6990	20231027	4.58	14150	-48.34	20240103	7140	2.38	20240415	19270	-62.07	20230418	6990	4.58	20231027	1.65	N	348150	500	94 억	103270	N	N	0	N	N
74	20240417	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-20	5	-0.27	238828730	32511	47.23	7250	7450	7250	9470	5110	7290	7348.01	0.57	-4780	7883	7586	7403	7106	6923	7495	7015	95	2180	500	5240	10	1	18932208	1376	-10.11	3.13	12	0.17	-719.00	2321.00	21250	20230413	-65.79	6990	20231027	4.01	14150	-48.62	20240103	7140	1.82	20240415	19850	-63.38	20230417	6990	4.01	20231027	1.37	N	348150	500	94 억	108050	N	N	0	N	N
75	20240417	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	80	2	1.10	208708320	28380	41.23	7250	7450	7250	9470	5110	7290	7354.06	0.57	-5050	7883	7586	7403	7106	6923	7495	7015	95	2180	500	5240	10	1	18932208	1395	-10.25	3.18	12	0.15	-719.00	2321.00	21250	20230413	-65.32	6990	20231027	5.44	14150	-47.92	20240103	7140	3.22	20240415	19850	-62.87	20230417	6990	5.44	20231027	1.37	N	348150	500	94 억	108050	N	N	0	N	N
76	20240417	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	80	2	1.10	187921150	25568	37.14	7250	7450	7250	9470	5110	7290	7349.86	0.57	-4569	7883	7586	7403	7106	6923	7495	7015	95	2180	500	5240	10	1	18932208	1395	-10.25	3.18	12	0.14	-719.00	2321.00	21250	20230413	-65.32	6990	20231027	5.44	14150	-47.92	20240103	7140	3.22	20240415	19850	-62.87	20230417	6990	5.44	20231027	1.37	N	348150	500	94 억	108050	N	N	0	N	N
77	20240417	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	20	2	0.27	168233120	22884	33.24	7250	7450	7250	9470	5110	7290	7351.56	0.57	-3939	7883	7586	7403	7106	6923	7495	7015	95	2180	500	5240	10	1	18932208	1384	-10.17	3.15	12	0.12	-719.00	2321.00	21250	20230413	-65.60	6990	20231027	4.58	14150	-48.34	20240103	7140	2.38	20240415	19850	-63.17	20230417	6990	4.58	20231027	1.37	N	348150	500	94 억	108050	N	N	0	N	N
78	20240417	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	50	2	0.69	144125420	19601	28.48	7250	7450	7250	9470	5110	7290	7352.96	0.57	-2491	7883	7586	7403	7106	6923	7495	7015	95	2180	500	5240	10	1	18932208	1390	-10.21	3.16	12	0.10	-719.00	2321.00	21250	20230413	-65.46	6990	20231027	5.01	14150	-48.13	20240103	7140	2.80	20240415	19850	-63.02	20230417	6990	5.01	20231027	1.37	N	348150	500	94 억	108050	N	N	0	N	N
79	20240417	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	60	2	0.82	117642090	15978	23.21	7250	7450	7250	9470	5110	7290	7362.75	0.57	-1860	7883	7586	7403	7106	6923	7495	7015	95	2180	500	5240	10	1	18932208	1392	-10.22	3.17	12	0.08	-719.00	2321.00	21250	20230413	-65.41	6990	20231027	5.15	14150	-48.06	20240103	7140	2.94	20240415	19850	-62.97	20230417	6990	5.15	20231027	1.37	N	348150	500	94 억	108050	N	N	0	N	N
80	20240417	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	120	2	1.65	78573920	10650	15.47	7250	7450	7250	9470	5110	7290	7377.83	0.57	-1291	7883	7586	7403	7106	6923	7495	7015	95	2180	500	5240	10	1	18932208	1403	-10.31	3.19	12	0.06	-719.00	2321.00	21250	20230413	-65.13	6990	20231027	6.01	14150	-47.63	20240103	7140	3.78	20240415	19850	-62.67	20230417	6990	6.01	20231027	1.37	N	348150	500	94 억	108050	N	N	0	N	N
81	20240417	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	30	2	0.41	15359760	2104	3.06	7250	7450	7250	9470	5110	7290	7300.27	0.57	105	7883	7586	7403	7106	6923	7495	7015	95	2180	500	5240	10	1	18932208	1386	-10.18	3.15	12	0.01	-719.00	2321.00	21250	20230413	-65.55	6990	20231027	4.72	14150	-48.27	20240103	7140	2.52	20240415	19850	-63.12	20230417	6990	4.72	20231027	1.37	N	348150	500	94 억	108050	N	N	0	N	N
82	20240416	161100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-290	5	-3.83	490181350	66730	15.45	7580	7700	7220	9850	5310	7580	7345.78	0.56	1011	9366	8472	7806	6912	6246	8920	7360	95	2270	500	5450	10	1	18932208	1380	-10.14	3.14	12	0.35	-719.00	2321.00	21250	20230413	-65.69	6990	20231027	4.29	14150	-48.48	20240103	7140	2.10	20240415	19850	-63.27	20230417	6990	4.29	20231027	1.39	N	348150	500	94 억	106245	N	N	0	N	N
83	20240416	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-310	5	-4.09	481727310	65568	15.18	7580	7700	7220	9850	5310	7580	7346.99	0.56	935	9366	8472	7806	6912	6246	8920	7360	95	2270	500	5450	10	1	18932208	1376	-10.11	3.13	12	0.35	-719.00	2321.00	21250	20230413	-65.79	6990	20231027	4.01	14150	-48.62	20240103	7140	1.82	20240415	19850	-63.38	20230417	6990	4.01	20231027	1.39	N	348150	500	94 억	106245	N	N	0	N	N
84	20240416	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-290	5	-3.83	408568410	55481	12.85	7580	7700	7250	9850	5310	7580	7364.11	0.56	1821	9366	8472	7806	6912	6246	8920	7360	95	2270	500	5450	10	1	18932208	1380	-10.14	3.14	12	0.29	-719.00	2321.00	21250	20230413	-65.69	6990	20231027	4.29	14150	-48.48	20240103	7140	2.10	20240415	19850	-63.27	20230417	6990	4.29	20231027	1.39	N	348150	500	94 억	106245	N	N	0	N	N
85	20240416	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-250	5	-3.30	330803830	44780	10.37	7580	7700	7290	9850	5310	7580	7387.31	0.56	761	9366	8472	7806	6912	6246	8920	7360	95	2270	500	5450	10	1	18932208	1388	-10.19	3.16	12	0.24	-719.00	2321.00	21250	20230413	-65.51	6990	20231027	4.86	14150	-48.20	20240103	7140	2.66	20240415	19850	-63.07	20230417	6990	4.86	20231027	1.39	N	348150	500	94 억	106245	N	N	0	N	N
86	20240416	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-210	5	-2.77	219562960	29576	6.85	7580	7700	7320	9850	5310	7580	7423.69	0.56	-175	9366	8472	7806	6912	6246	8920	7360	95	2270	500	5450	10	1	18932208	1395	-10.25	3.18	12	0.16	-719.00	2321.00	21250	20230413	-65.32	6990	20231027	5.44	14150	-47.92	20240103	7140	3.22	20240415	19850	-62.87	20230417	6990	5.44	20231027	1.39	N	348150	500	94 억	106245	N	N	0	N	N
87	20240416	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-180	5	-2.37	174006140	23377	5.41	7580	7700	7360	9850	5310	7580	7443.48	0.56	313	9366	8472	7806	6912	6246	8920	7360	95	2270	500	5450	10	1	18932208	1401	-10.29	3.19	12	0.12	-719.00	2321.00	21250	20230413	-65.18	6990	20231027	5.87	14150	-47.70	20240103	7140	3.64	20240415	19850	-62.72	20230417	6990	5.87	20231027	1.39	N	348150	500	94 억	106245	N	N	0	N	N
88	20240416	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-110	5	-1.45	130920500	17560	4.07	7580	7700	7420	9850	5310	7580	7455.61	0.56	2674	9366	8472	7806	6912	6246	8920	7360	95	2270	500	5450	10	1	18932208	1414	-10.39	3.22	12	0.09	-719.00	2321.00	21250	20230413	-64.85	6990	20231027	6.87	14150	-47.21	20240103	7140	4.62	20240415	19850	-62.37	20230417	6990	6.87	20231027	1.39	N	348150	500	94 억	106245	N	N	0	N	N
89	20240416	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-140	5	-1.85	32335740	4311	1.00	7580	7700	7430	9850	5310	7580	7500.75	0.56	-765	9366	8472	7806	6912	6246	8920	7360	95	2270	500	5450	10	1	18932208	1409	-10.35	3.21	12	0.02	-719.00	2321.00	21250	20230413	-64.99	6990	20231027	6.44	14150	-47.42	20240103	7140	4.20	20240415	19850	-62.52	20230417	6990	6.44	20231027	1.39	N	348150	500	94 억	106245	N	N	0	N	N
90	20240415	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	130	2	1.74	3437750660	431462	1203.89	7230	8700	7140	9680	5220	7450	7967.68	0.76	-37271	7603	7526	7453	7376	7303	7490	7340	94	2230	500	5360	10	1	18872208	1431	-10.54	3.27	12	2.29	-719.00	2321.00	21250	20230413	-64.33	6990	20231027	8.44	14150	-46.43	20240103	7140	6.16	20240415	19850	-61.81	20230417	6990	8.44	20231027	1.40	N	348150	500	94 억	144081	N	N	137	N	N
91	20240415	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	140	2	1.88	3396208520	425979	1188.59	7230	8700	7140	9680	5220	7450	7972.71	0.76	-37315	7603	7526	7453	7376	7303	7490	7340	94	2230	500	5360	10	1	18872208	1432	-10.56	3.27	12	2.26	-719.00	2321.00	21250	20230413	-64.28	6990	20231027	8.58	14150	-46.36	20240103	7140	6.30	20240415	19850	-61.76	20230417	6990	8.58	20231027	1.40	N	348150	500	94 억	144081	N	N	137	N	N
92	20240415	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	150	2	2.01	3287069590	411587	1148.43	7230	8700	7140	9680	5220	7450	7986.33	0.76	-40904	7603	7526	7453	7376	7303	7490	7340	94	2230	500	5360	10	1	18872208	1434	-10.57	3.27	12	2.18	-719.00	2321.00	21250	20230413	-64.24	6990	20231027	8.73	14150	-46.29	20240103	7140	6.44	20240415	19850	-61.71	20230417	6990	8.73	20231027	1.40	N	348150	500	94 억	144081	N	N	137	N	N
93	20240415	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	230	2	3.09	3223311430	403247	1125.16	7230	8700	7140	9680	5220	7450	7993.39	0.76	-40015	7603	7526	7453	7376	7303	7490	7340	94	2230	500	5360	10	1	18872208	1449	-10.68	3.31	12	2.14	-719.00	2321.00	21250	20230413	-63.86	6990	20231027	9.87	14150	-45.72	20240103	7140	7.56	20240415	19850	-61.31	20230417	6990	9.87	20231027	1.40	N	348150	500	94 억	144081	N	N	137	N	N
94	20240415	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	250	2	3.36	3101810030	387384	1080.90	7230	8700	7140	9680	5220	7450	8007.07	0.76	-40529	7603	7526	7453	7376	7303	7490	7340	94	2230	500	5360	10	1	18872208	1453	-10.71	3.32	12	2.05	-719.00	2321.00	21250	20230413	-63.76	6990	20231027	10.16	14150	-45.58	20240103	7140	7.84	20240415	19850	-61.21	20230417	6990	10.16	20231027	1.40	N	348150	500	94 억	144081	N	N	137	N	N
95	20240415	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	500	2	6.71	465308240	63002	175.79	7230	7950	7140	9680	5220	7450	7385.61	0.76	-3427	7603	7526	7453	7376	7303	7490	7340	94	2230	500	5360	10	1	18872208	1500	-11.06	3.43	12	0.33	-719.00	2321.00	21250	20230413	-62.59	6990	20231027	13.73	14150	-43.82	20240103	7140	11.34	20240415	19850	-59.95	20230417	6990	13.73	20231027	1.40	N	348150	500	94 억	144081	Y	N	137	N	N
96	20240415	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-230	5	-3.09	157092920	21856	60.98	7230	7300	7140	9680	5220	7450	7187.62	0.76	864	7603	7526	7453	7376	7303	7490	7340	94	2230	500	5360	10	1	18872208	1363	-10.04	3.11	12	0.12	-719.00	2321.00	21250	20230413	-66.02	6990	20231027	3.29	14150	-48.98	20240103	7140	1.12	20240415	19850	-63.63	20230417	6990	3.29	20231027	1.40	N	348150	500	94 억	144081	N	N	137	N	N
97	20240415	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-240	5	-3.22	46752990	6496	18.13	7230	7300	7150	9680	5220	7450	7197.16	0.76	527	7603	7526	7453	7376	7303	7490	7340	94	2230	500	5360	10	1	18872208	1361	-10.03	3.11	12	0.03	-719.00	2321.00	21250	20230413	-66.07	6990	20231027	3.15	14150	-49.05	20240103	7150	0.84	20240415	19850	-63.68	20230417	6990	3.15	20231027	1.40	N	348150	500	94 억	144081	N	N	137	N	N
98	20240412	161038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	0	3	0.00	264194170	35537	100.92	7480	7530	7380	9680	5220	7450	7434.34	0.76	-134	7710	7580	7490	7360	7270	7535	7315	94	2230	500	5360	10	1	18872208	1406	-10.36	3.21	12	0.19	-719.00	2321.00	22300	20230406	-66.59	6990	20231027	6.58	14150	-47.35	20240103	7380	0.95	20240412	21250	-64.94	20230413	6990	6.58	20231027	1.42	N	348150	500	94 억	144215	N	N	137	N	N
99	20240412	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-20	5	-0.27	226592860	30484	86.57	7480	7530	7380	9680	5220	7450	7433.17	0.76	-1162	7710	7580	7490	7360	7270	7535	7315	94	2230	500	5360	10	1	18872208	1402	-10.33	3.20	12	0.16	-719.00	2321.00	22300	20230406	-66.68	6990	20231027	6.29	14150	-47.49	20240103	7380	0.68	20240412	21250	-65.04	20230413	6990	6.29	20231027	1.42	N	348150	500	94 억	144215	N	N	0	N	N
100	20240412	141039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-50	5	-0.67	192954720	25946	73.68	7480	7530	7380	9680	5220	7450	7436.78	0.76	-2431	7710	7580	7490	7360	7270	7535	7315	94	2230	500	5360	10	1	18872208	1397	-10.29	3.19	12	0.14	-719.00	2321.00	22300	20230406	-66.82	6990	20231027	5.87	14150	-47.70	20240103	7380	0.27	20240412	21250	-65.18	20230413	6990	5.87	20231027	1.42	N	348150	500	94 억	144215	N	N	0	N	N
101	20240412	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-20	5	-0.27	150231680	20174	57.29	7480	7530	7380	9680	5220	7450	7446.80	0.76	-2167	7710	7580	7490	7360	7270	7535	7315	94	2230	500	5360	10	1	18872208	1402	-10.33	3.20	12	0.11	-719.00	2321.00	22300	20230406	-66.68	6990	20231027	6.29	14150	-47.49	20240103	7380	0.68	20240412	21250	-65.04	20230413	6990	6.29	20231027	1.42	N	348150	500	94 억	144215	N	N	0	N	N
102	20240412	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-30	5	-0.40	145114990	19485	55.33	7480	7530	7380	9680	5220	7450	7447.52	0.76	-2005	7710	7580	7490	7360	7270	7535	7315	94	2230	500	5360	10	1	18872208	1400	-10.32	3.20	12	0.10	-719.00	2321.00	22300	20230406	-66.73	6990	20231027	6.15	14150	-47.56	20240103	7380	0.54	20240412	21250	-65.08	20230413	6990	6.15	20231027	1.42	N	348150	500	94 억	144215	N	N	0	N	N
103	20240412	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	0	3	0.00	100949780	13533	38.43	7480	7530	7380	9680	5220	7450	7459.53	0.76	819	7710	7580	7490	7360	7270	7535	7315	94	2230	500	5360	10	1	18872208	1406	-10.36	3.21	12	0.07	-719.00	2321.00	22300	20230406	-66.59	6990	20231027	6.58	14150	-47.35	20240103	7380	0.95	20240412	21250	-64.94	20230413	6990	6.58	20231027	1.42	N	348150	500	94 억	144215	N	N	0	N	N
104	20240412	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	0	3	0.00	76302420	10220	29.02	7480	7530	7380	9680	5220	7450	7465.99	0.76	1729	7710	7580	7490	7360	7270	7535	7315	94	2230	500	5360	10	1	18872208	1406	-10.36	3.21	12	0.05	-719.00	2321.00	22300	20230406	-66.59	6990	20231027	6.58	14150	-47.35	20240103	7380	0.95	20240412	21250	-64.94	20230413	6990	6.58	20231027	1.42	N	348150	500	94 억	144215	N	N	0	N	N
105	20240412	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-50	5	-0.67	18116650	2428	6.90	7480	7510	7400	9680	5220	7450	7461.55	0.76	-1115	7710	7580	7490	7360	7270	7535	7315	94	2230	500	5360	10	1	18872208	1397	-10.29	3.19	12	0.01	-719.00	2321.00	22300	20230406	-66.82	6990	20231027	5.87	14150	-47.70	20240103	7400	0.00	20240412	21250	-65.18	20230413	6990	5.87	20231027	1.42	N	348150	500	94 억	144215	N	N	0	N	N
106	20240411	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-120	5	-1.59	262343820	35136	58.19	7570	7620	7400	9840	5300	7570	7466.25	0.76	-18	7956	7762	7636	7442	7316	7700	7380	94	2270	500	5450	10	1	18872208	1406	-10.36	3.21	12	0.19	-719.00	2321.00	22300	20230406	-66.59	6990	20231027	6.58	14150	-47.35	20240103	7400	0.68	20240411	21250	-64.94	20230413	6990	6.58	20231027	1.44	N	348150	500	94 억	144233	N	N	0	N	N
107	20240411	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-60	5	-0.79	250596040	33561	55.58	7570	7620	7400	9840	5300	7570	7466.57	0.76	-423	7956	7762	7636	7442	7316	7700	7380	94	2270	500	5450	10	1	18872208	1417	-10.45	3.24	12	0.18	-719.00	2321.00	22300	20230406	-66.32	6990	20231027	7.44	14150	-46.93	20240103	7400	1.49	20240411	21250	-64.66	20230413	6990	7.44	20231027	1.44	N	348150	500	94 억	144233	N	N	0	N	N
108	20240411	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-100	5	-1.32	181453140	24295	40.23	7570	7620	7400	9840	5300	7570	7468.33	0.76	-1416	7956	7762	7636	7442	7316	7700	7380	94	2270	500	5450	10	1	18872208	1410	-10.39	3.22	12	0.13	-719.00	2321.00	22300	20230406	-66.50	6990	20231027	6.87	14150	-47.21	20240103	7400	0.95	20240411	21250	-64.85	20230413	6990	6.87	20231027	1.44	N	348150	500	94 억	144233	N	N	0	N	N
109	20240411	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	0	3	0.00	164780300	22078	36.56	7570	7620	7400	9840	5300	7570	7463.07	0.76	-318	7956	7762	7636	7442	7316	7700	7380	94	2270	500	5450	10	1	18872208	1429	-10.53	3.26	12	0.12	-719.00	2321.00	22300	20230406	-66.05	6990	20231027	8.30	14150	-46.50	20240103	7400	2.30	20240411	21250	-64.38	20230413	6990	8.30	20231027	1.44	N	348150	500	94 억	144233	N	N	0	N	N
110	20240411	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-130	5	-1.72	125337550	16803	27.83	7570	7620	7400	9840	5300	7570	7458.57	0.76	-3518	7956	7762	7636	7442	7316	7700	7380	94	2270	500	5450	10	1	18872208	1404	-10.35	3.21	12	0.09	-719.00	2321.00	22300	20230406	-66.64	6990	20231027	6.44	14150	-47.42	20240103	7400	0.54	20240411	21250	-64.99	20230413	6990	6.44	20231027	1.44	N	348150	500	94 억	144233	N	N	0	N	N
111	20240411	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-100	5	-1.32	114549230	15352	25.42	7570	7620	7400	9840	5300	7570	7460.81	0.76	-3596	7956	7762	7636	7442	7316	7700	7380	94	2270	500	5450	10	1	18872208	1410	-10.39	3.22	12	0.08	-719.00	2321.00	22300	20230406	-66.50	6990	20231027	6.87	14150	-47.21	20240103	7400	0.95	20240411	21250	-64.85	20230413	6990	6.87	20231027	1.44	N	348150	500	94 억	144233	N	N	0	N	N
112	20240411	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-110	5	-1.45	96530540	12937	21.42	7570	7620	7400	9840	5300	7570	7460.74	0.76	-3935	7956	7762	7636	7442	7316	7700	7380	94	2270	500	5450	10	1	18872208	1408	-10.38	3.21	12	0.07	-719.00	2321.00	22300	20230406	-66.55	6990	20231027	6.72	14150	-47.28	20240103	7400	0.81	20240411	21250	-64.89	20230413	6990	6.72	20231027	1.44	N	348150	500	94 억	144233	N	N	0	N	N
113	20240411	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-80	5	-1.06	28583280	3795	6.28	7570	7620	7480	9840	5300	7570	7530.79	0.76	-2269	7956	7762	7636	7442	7316	7700	7380	94	2270	500	5450	10	1	18872208	1414	-10.42	3.23	12	0.02	-719.00	2321.00	22300	20230406	-66.41	6990	20231027	7.15	14150	-47.07	20240103	7480	0.13	20240411	21250	-64.75	20230413	6990	7.15	20231027	1.44	N	348150	500	94 억	144233	N	N	0	N	N
114	20240409	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	-70	5	-0.92	461016630	60314	54.39	7640	7830	7510	9930	5350	7640	7643.67	0.82	-10446	7906	7772	7666	7532	7426	7720	7480	94	2290	500	5500	10	1	18872208	1429	-10.53	3.26	12	0.32	-719.00	2321.00	22300	20230406	-66.05	6990	20231027	8.30	14150	-46.50	20240103	7510	0.80	20240409	21250	-64.38	20230413	6990	8.30	20231027	1.43	N	348150	500	94 억	154679	N	N	0	N	N
115	20240409	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	-70	5	-0.92	425986330	55671	50.20	7640	7830	7510	9930	5350	7640	7651.85	0.82	-10334	7906	7772	7666	7532	7426	7720	7480	94	2290	500	5500	10	1	18872208	1429	-10.53	3.26	12	0.29	-719.00	2321.00	22300	20230406	-66.05	6990	20231027	8.30	14150	-46.50	20240103	7510	0.80	20240409	21250	-64.38	20230413	6990	8.30	20231027	1.43	N	348150	500	94 억	154679	N	N	0	N	N
116	20240409	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	-60	5	-0.79	398568070	52042	46.93	7640	7830	7510	9930	5350	7640	7658.58	0.82	-11245	7906	7772	7666	7532	7426	7720	7480	94	2290	500	5500	10	1	18872208	1431	-10.54	3.27	12	0.28	-719.00	2321.00	22300	20230406	-66.01	6990	20231027	8.44	14150	-46.43	20240103	7510	0.93	20240409	21250	-64.33	20230413	6990	8.44	20231027	1.43	N	348150	500	94 억	154679	N	N	0	N	N
117	20240409	131014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	-100	5	-1.31	375100210	48937	44.13	7640	7830	7510	9930	5350	7640	7664.96	0.82	-11649	7906	7772	7666	7532	7426	7720	7480	94	2290	500	5500	10	1	18872208	1423	-10.49	3.25	12	0.26	-719.00	2321.00	22300	20230406	-66.19	6990	20231027	7.87	14150	-46.71	20240103	7510	0.40	20240409	21250	-64.52	20230413	6990	7.87	20231027	1.43	N	348150	500	94 억	154679	N	N	0	N	N
118	20240409	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	-40	5	-0.52	330883600	43084	38.85	7640	7830	7510	9930	5350	7640	7679.96	0.82	-11535	7906	7772	7666	7532	7426	7720	7480	94	2290	500	5500	10	1	18872208	1434	-10.57	3.27	12	0.23	-719.00	2321.00	22300	20230406	-65.92	6990	20231027	8.73	14150	-46.29	20240103	7510	1.20	20240409	21250	-64.24	20230413	6990	8.73	20231027	1.43	N	348150	500	94 억	154679	N	N	0	N	N
119	20240409	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	-20	5	-0.26	268591760	34862	31.44	7640	7830	7600	9930	5350	7640	7704.43	0.82	-8150	7906	7772	7666	7532	7426	7720	7480	94	2290	500	5500	10	1	18872208	1438	-10.60	3.28	12	0.18	-719.00	2321.00	22300	20230406	-65.83	6990	20231027	9.01	14150	-46.15	20240103	7560	0.79	20240408	21250	-64.14	20230413	6990	9.01	20231027	1.43	N	348150	500	94 억	154679	N	N	0	N	N
120	20240409	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	60	2	0.79	184553620	23876	21.53	7640	7830	7640	9930	5350	7640	7729.67	0.82	-2212	7906	7772	7666	7532	7426	7720	7480	94	2290	500	5500	10	1	18872208	1453	-10.71	3.32	12	0.13	-719.00	2321.00	22300	20230406	-65.47	6990	20231027	10.16	14150	-45.58	20240103	7560	1.85	20240408	21250	-63.76	20230413	6990	10.16	20231027	1.43	N	348150	500	94 억	154679	N	N	0	N	N
121	20240409	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	20	2	0.26	34311510	4481	4.04	7640	7750	7640	9930	5350	7640	7657.11	0.82	377	7906	7772	7666	7532	7426	7720	7480	94	2290	500	5500	10	1	18872208	1446	-10.65	3.30	12	0.02	-719.00	2321.00	22300	20230406	-65.65	6990	20231027	9.59	14150	-45.87	20240103	7560	1.32	20240408	21250	-63.95	20230413	6990	9.59	20231027	1.43	N	348150	500	94 억	154679	N	N	0	N	N
122	20240408	161010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	-140	5	-1.80	849488860	110828	148.84	7780	7800	7560	10110	5450	7780	7664.93	0.74	14483	8053	7916	7833	7696	7613	7875	7655	94	2330	500	5600	10	1	18872208	1442	-10.63	3.29	12	0.59	-719.00	2321.00	22300	20230406	-65.74	6990	20231027	9.30	14150	-46.01	20240103	7560	1.06	20240408	21250	-64.05	20230413	6990	9.30	20231027	1.49	N	348150	500	94 억	140249	N	N	278	N	N
123	20240408	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	-110	5	-1.41	815887390	106436	142.94	7780	7800	7560	10110	5450	7780	7665.52	0.74	13676	8053	7916	7833	7696	7613	7875	7655	94	2330	500	5600	10	1	18872208	1447	-10.67	3.30	12	0.56	-719.00	2321.00	22300	20230406	-65.61	6990	20231027	9.73	14150	-45.80	20240103	7560	1.46	20240408	21250	-63.91	20230413	6990	9.73	20231027	1.49	N	348150	500	94 억	140249	N	N	278	N	N
124	20240408	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7660	-120	5	-1.54	755165790	98501	132.29	7780	7800	7560	10110	5450	7780	7666.58	0.74	9874	8053	7916	7833	7696	7613	7875	7655	94	2330	500	5600	10	1	18872208	1446	-10.65	3.30	12	0.52	-719.00	2321.00	22300	20230406	-65.65	6990	20231027	9.59	14150	-45.87	20240103	7560	1.32	20240408	21250	-63.95	20230413	6990	9.59	20231027	1.49	N	348150	500	94 억	140249	N	N	278	N	N
125	20240408	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	-100	5	-1.29	734416580	95794	128.65	7780	7800	7560	10110	5450	7780	7666.62	0.74	9235	8053	7916	7833	7696	7613	7875	7655	94	2330	500	5600	10	1	18872208	1449	-10.68	3.31	12	0.51	-719.00	2321.00	22300	20230406	-65.56	6990	20231027	9.87	14150	-45.72	20240103	7560	1.59	20240408	21250	-63.86	20230413	6990	9.87	20231027	1.49	N	348150	500	94 억	140249	N	N	278	N	N
126	20240408	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	-130	5	-1.67	708182770	92372	124.05	7780	7800	7560	10110	5450	7780	7666.64	0.74	9935	8053	7916	7833	7696	7613	7875	7655	94	2330	500	5600	10	1	18872208	1444	-10.64	3.30	12	0.49	-719.00	2321.00	22300	20230406	-65.70	6990	20231027	9.44	14150	-45.94	20240103	7560	1.19	20240408	21250	-64.00	20230413	6990	9.44	20231027	1.49	N	348150	500	94 억	140249	N	N	278	N	N
127	20240408	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-80	5	-1.03	375727910	49179	66.05	7780	7800	7560	10110	5450	7780	7640.01	0.74	10532	8053	7916	7833	7696	7613	7875	7655	94	2330	500	5600	10	1	18872208	1453	-10.71	3.32	12	0.26	-719.00	2321.00	22300	20230406	-65.47	6990	20231027	10.16	14150	-45.58	20240103	7560	1.85	20240408	21250	-63.76	20230413	6990	10.16	20231027	1.49	N	348150	500	94 억	140249	N	N	278	N	N
128	20240408	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	-110	5	-1.41	205680100	26954	36.20	7780	7800	7560	10110	5450	7780	7630.78	0.74	4245	8053	7916	7833	7696	7613	7875	7655	94	2330	500	5600	10	1	18872208	1447	-10.67	3.30	12	0.14	-719.00	2321.00	22300	20230406	-65.61	6990	20231027	9.73	14150	-45.80	20240103	7560	1.46	20240408	21250	-63.91	20230413	6990	9.73	20231027	1.49	N	348150	500	94 억	140249	N	N	278	N	N
129	20240408	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	-130	5	-1.67	30493650	3955	5.31	7780	7800	7650	10110	5450	7780	7710.15	0.74	-2104	8053	7916	7833	7696	7613	7875	7655	94	2330	500	5600	10	1	18872208	1444	-10.64	3.30	12	0.02	-719.00	2321.00	22300	20230406	-65.70	6990	20231027	9.44	14150	-45.94	20240103	7650	0.00	20240408	21250	-64.00	20230413	6990	9.44	20231027	1.49	N	348150	500	94 억	140249	N	N	278	N	N
130	20240405	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-210	5	-2.63	564767400	72462	113.61	7970	7970	7750	10380	5600	7990	7793.99	0.70	8634	8103	8046	7943	7886	7783	8075	7915	94	2390	500	5750	10	1	18872208	1468	-10.82	3.35	12	0.38	-719.00	2321.00	22300	20230406	-65.11	6990	20231027	11.30	14150	-45.02	20240103	7700	1.04	20240403	22300	-65.11	20230406	6990	11.30	20231027	1.50	N	348150	500	94 억	131891	N	N	278	N	N
131	20240405	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	-130	5	-1.63	521746230	66939	104.95	7970	7970	7750	10380	5600	7990	7794.35	0.70	7926	8103	8046	7943	7886	7783	8075	7915	94	2390	500	5750	10	1	18872208	1483	-10.93	3.39	12	0.35	-719.00	2321.00	22300	20230406	-64.75	6990	20231027	12.45	14150	-44.45	20240103	7700	2.08	20240403	22300	-64.75	20230406	6990	12.45	20231027	1.50	N	348150	500	94 억	131891	N	N	0	N	N
132	20240405	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-200	5	-2.50	458936500	58875	92.31	7970	7970	7750	10380	5600	7990	7795.10	0.70	4688	8103	8046	7943	7886	7783	8075	7915	94	2390	500	5750	10	1	18872208	1470	-10.83	3.36	12	0.31	-719.00	2321.00	22300	20230406	-65.07	6990	20231027	11.44	14150	-44.95	20240103	7700	1.17	20240403	22300	-65.07	20230406	6990	11.44	20231027	1.50	N	348150	500	94 억	131891	N	N	0	N	N
133	20240405	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-180	5	-2.25	413697930	53052	83.18	7970	7970	7750	10380	5600	7990	7797.97	0.70	4250	8103	8046	7943	7886	7783	8075	7915	94	2390	500	5750	10	1	18872208	1474	-10.86	3.36	12	0.28	-719.00	2321.00	22300	20230406	-64.98	6990	20231027	11.73	14150	-44.81	20240103	7700	1.43	20240403	22300	-64.98	20230406	6990	11.73	20231027	1.50	N	348150	500	94 억	131891	N	N	0	N	N
134	20240405	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-190	5	-2.38	298784940	38265	59.99	7970	7970	7750	10380	5600	7990	7808.31	0.70	3005	8103	8046	7943	7886	7783	8075	7915	94	2390	500	5750	10	1	18872208	1472	-10.85	3.36	12	0.20	-719.00	2321.00	22300	20230406	-65.02	6990	20231027	11.59	14150	-44.88	20240103	7700	1.30	20240403	22300	-65.02	20230406	6990	11.59	20231027	1.50	N	348150	500	94 억	131891	N	N	0	N	N
135	20240405	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	-170	5	-2.13	231664520	29629	46.45	7970	7970	7790	10380	5600	7990	7818.84	0.70	2655	8103	8046	7943	7886	7783	8075	7915	94	2390	500	5750	10	1	18872208	1476	-10.88	3.37	12	0.16	-719.00	2321.00	22300	20230406	-64.93	6990	20231027	11.87	14150	-44.73	20240103	7700	1.56	20240403	22300	-64.93	20230406	6990	11.87	20231027	1.50	N	348150	500	94 억	131891	N	N	0	N	N
136	20240405	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	-150	5	-1.88	152592470	19504	30.58	7970	7970	7800	10380	5600	7990	7823.65	0.70	1545	8103	8046	7943	7886	7783	8075	7915	94	2390	500	5750	10	1	18872208	1480	-10.90	3.38	12	0.10	-719.00	2321.00	22300	20230406	-64.84	6990	20231027	12.16	14150	-44.59	20240103	7700	1.82	20240403	22300	-64.84	20230406	6990	12.16	20231027	1.50	N	348150	500	94 억	131891	N	N	0	N	N
137	20240405	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	-120	5	-1.50	14738150	1873	2.94	7970	7970	7840	10380	5600	7990	7868.74	0.70	-270	8103	8046	7943	7886	7783	8075	7915	94	2390	500	5750	10	1	18872208	1485	-10.95	3.39	12	0.01	-719.00	2321.00	22300	20230406	-64.71	6990	20231027	12.59	14150	-44.38	20240103	7700	2.21	20240403	22300	-64.71	20230406	6990	12.59	20231027	1.50	N	348150	500	94 억	131891	N	N	0	N	N
138	20240404	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	-10	5	-0.12	503516100	63672	123.96	7940	8000	7840	10400	5600	8000	7906.61	0.68	4694	8360	8180	7940	7760	7520	8060	7640	94	2400	500	5760	10	1	18872208	1508	-11.11	3.44	12	0.34	-719.00	2321.00	22300	20230406	-64.17	6990	20231027	14.31	14150	-43.53	20240103	7700	3.77	20240403	22300	-64.17	20230406	6990	14.31	20231027	1.48	N	348150	500	94 억	127995	N	N	0	N	N
139	20240404	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	0	3	0.00	481799010	60950	118.66	7940	8000	7840	10400	5600	8000	7904.82	0.68	4902	8360	8180	7940	7760	7520	8060	7640	94	2400	500	5760	10	1	18872208	1510	-11.13	3.45	12	0.32	-719.00	2321.00	22300	20230406	-64.13	6990	20231027	14.45	14150	-43.46	20240103	7700	3.90	20240403	22300	-64.13	20230406	6990	14.45	20231027	1.48	N	348150	500	94 억	127995	N	N	0	N	N
140	20240404	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	-30	5	-0.38	452286670	57248	111.45	7940	8000	7840	10400	5600	8000	7900.48	0.68	5703	8360	8180	7940	7760	7520	8060	7640	94	2400	500	5760	10	1	18872208	1504	-11.08	3.43	12	0.30	-719.00	2321.00	22300	20230406	-64.26	6990	20231027	14.02	14150	-43.67	20240103	7700	3.51	20240403	22300	-64.26	20230406	6990	14.02	20231027	1.48	N	348150	500	94 억	127995	N	N	0	N	N
141	20240404	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7880	-120	5	-1.50	401825050	50867	99.03	7940	8000	7840	10400	5600	8000	7899.52	0.68	6290	8360	8180	7940	7760	7520	8060	7640	94	2400	500	5760	10	1	18872208	1487	-10.96	3.40	12	0.27	-719.00	2321.00	22300	20230406	-64.66	6990	20231027	12.73	14150	-44.31	20240103	7700	2.34	20240403	22300	-64.66	20230406	6990	12.73	20231027	1.48	N	348150	500	94 억	127995	N	N	0	N	N
142	20240404	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-90	5	-1.12	341477140	43200	84.10	7940	8000	7860	10400	5600	8000	7904.56	0.68	6935	8360	8180	7940	7760	7520	8060	7640	94	2400	500	5760	10	1	18872208	1493	-11.00	3.41	12	0.23	-719.00	2321.00	22300	20230406	-64.53	6990	20231027	13.16	14150	-44.10	20240103	7700	2.73	20240403	22300	-64.53	20230406	6990	13.16	20231027	1.48	N	348150	500	94 억	127995	N	N	0	N	N
143	20240404	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7940	-60	5	-0.75	298774590	37813	73.61	7940	8000	7860	10400	5600	8000	7901.37	0.68	6573	8360	8180	7940	7760	7520	8060	7640	94	2400	500	5760	10	1	18872208	1498	-11.04	3.42	12	0.20	-719.00	2321.00	22300	20230406	-64.39	6990	20231027	13.59	14150	-43.89	20240103	7700	3.12	20240403	22300	-64.39	20230406	6990	13.59	20231027	1.48	N	348150	500	94 억	127995	N	N	0	N	N
144	20240404	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7900	-100	5	-1.25	154515700	19508	37.98	7940	8000	7880	10400	5600	8000	7920.63	0.68	-809	8360	8180	7940	7760	7520	8060	7640	94	2400	500	5760	10	1	18872208	1491	-10.99	3.40	12	0.10	-719.00	2321.00	22300	20230406	-64.57	6990	20231027	13.02	14150	-44.17	20240103	7700	2.60	20240403	22300	-64.57	20230406	6990	13.02	20231027	1.48	N	348150	500	94 억	127995	N	N	0	N	N
145	20240404	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7990	-10	5	-0.12	33314120	4193	8.16	7940	8000	7910	10400	5600	8000	7945.18	0.68	1488	8360	8180	7940	7760	7520	8060	7640	94	2400	500	5760	10	1	18872208	1508	-11.11	3.44	12	0.02	-719.00	2321.00	22300	20230406	-64.17	6990	20231027	14.31	14150	-43.53	20240103	7700	3.77	20240403	22300	-64.17	20230406	6990	14.31	20231027	1.48	N	348150	500	94 억	127995	N	N	0	N	N
146	20240403	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	-90	5	-1.11	408727920	51089	44.45	8020	8120	7700	10510	5670	8090	8000.14	0.66	2636	8636	8362	8216	7942	7796	8290	7870	94	2420	500	5820	10	1	18872208	1510	-11.13	3.45	12	0.27	-719.00	2321.00	22300	20230406	-64.13	6990	20231027	14.45	14150	-43.46	20240103	7700	3.90	20240403	22300	-64.13	20230406	6990	14.45	20231027	1.47	N	348150	500	94 억	125419	N	N	1	N	N
147	20240403	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	-30	5	-0.37	384267830	48032	41.79	8020	8120	7700	10510	5670	8090	8000.07	0.66	2640	8636	8362	8216	7942	7796	8290	7870	94	2420	500	5820	10	1	18872208	1521	-11.21	3.47	12	0.25	-719.00	2321.00	22300	20230406	-63.86	6990	20231027	15.31	14150	-43.04	20240103	7700	4.68	20240403	22300	-63.86	20230406	6990	15.31	20231027	1.47	N	348150	500	94 억	125419	N	N	1	N	N
148	20240403	140940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8060	-30	5	-0.37	342193010	42801	37.24	8020	8120	7700	10510	5670	8090	7994.77	0.66	3004	8636	8362	8216	7942	7796	8290	7870	94	2420	500	5820	10	1	18872208	1521	-11.21	3.47	12	0.23	-719.00	2321.00	22300	20230406	-63.86	6990	20231027	15.31	14150	-43.04	20240103	7700	4.68	20240403	22300	-63.86	20230406	6990	15.31	20231027	1.47	N	348150	500	94 억	125419	N	N	1	N	N
149	20240403	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	20	2	0.25	307886230	38556	33.55	8020	8110	7700	10510	5670	8090	7985.17	0.66	3403	8636	8362	8216	7942	7796	8290	7870	94	2420	500	5820	10	1	18872208	1531	-11.28	3.49	12	0.20	-719.00	2321.00	22300	20230406	-63.63	6990	20231027	16.02	14150	-42.69	20240103	7700	5.32	20240403	22300	-63.63	20230406	6990	16.02	20231027	1.47	N	348150	500	94 억	125419	N	N	1	N	N
150	20240403	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	-110	5	-1.36	263332490	33034	28.74	8020	8090	7700	10510	5670	8090	7971.22	0.66	4689	8636	8362	8216	7942	7796	8290	7870	94	2420	500	5820	10	1	18872208	1506	-11.10	3.44	12	0.18	-719.00	2321.00	22300	20230406	-64.22	6990	20231027	14.16	14150	-43.60	20240103	7700	3.64	20240403	22300	-64.22	20230406	6990	14.16	20231027	1.47	N	348150	500	94 억	125419	N	N	1	N	N
151	20240403	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	-60	5	-0.74	215474520	27055	23.54	8020	8090	7700	10510	5670	8090	7963.87	0.66	4139	8636	8362	8216	7942	7796	8290	7870	94	2420	500	5820	10	1	18872208	1515	-11.17	3.46	12	0.14	-719.00	2321.00	22300	20230406	-63.99	6990	20231027	14.88	14150	-43.25	20240103	7700	4.29	20240403	22300	-63.99	20230406	6990	14.88	20231027	1.47	N	348150	500	94 억	125419	N	N	1	N	N
152	20240403	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8020	-70	5	-0.87	196930400	24739	21.52	8020	8090	7700	10510	5670	8090	7959.82	0.66	4122	8636	8362	8216	7942	7796	8290	7870	94	2420	500	5820	10	1	18872208	1514	-11.15	3.46	12	0.13	-719.00	2321.00	22300	20230406	-64.04	6990	20231027	14.74	14150	-43.32	20240103	7700	4.16	20240403	22300	-64.04	20230406	6990	14.74	20231027	1.47	N	348150	500	94 억	125419	N	N	1	N	N
153	20240403	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	-110	5	-1.36	31625650	3951	3.44	8020	8040	7980	10510	5670	8090	8002.36	0.66	-1135	8636	8362	8216	7942	7796	8290	7870	94	2420	500	5820	10	1	18872208	1506	-11.10	3.44	12	0.02	-719.00	2321.00	22300	20230406	-64.22	6990	20231027	14.16	14150	-43.60	20240103	7980	0.00	20240403	22300	-64.22	20230406	6990	14.16	20231027	1.47	N	348150	500	94 억	125419	N	N	1	N	N
154	20240402	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	-360	5	-4.26	936889950	114532	107.15	8460	8490	8070	10980	5920	8450	8180.38	0.80	-23743	8663	8556	8463	8356	8263	8510	8310	94	2530	500	6080	10	1	18872208	1527	-11.25	3.49	12	0.61	-719.00	2321.00	22300	20230406	-63.72	6990	20231027	15.74	14150	-42.83	20240103	8070	0.25	20240402	22300	-63.72	20230406	6990	15.74	20231027	1.47	N	348150	500	94 억	150162	N	N	1	N	N
155	20240402	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-320	5	-3.79	912934650	111573	104.38	8460	8490	8070	10980	5920	8450	8182.40	0.80	-23794	8663	8556	8463	8356	8263	8510	8310	94	2530	500	6080	10	1	18872208	1534	-11.31	3.50	12	0.59	-719.00	2321.00	22300	20230406	-63.54	6990	20231027	16.31	14150	-42.54	20240103	8070	0.74	20240402	22300	-63.54	20230406	6990	16.31	20231027	1.47	N	348150	500	94 억	150162	N	N	0	N	N
156	20240402	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8170	-280	5	-3.31	821540030	100332	93.86	8460	8490	8070	10980	5920	8450	8188.22	0.80	-20552	8663	8556	8463	8356	8263	8510	8310	94	2530	500	6080	10	1	18872208	1542	-11.36	3.52	12	0.53	-719.00	2321.00	22300	20230406	-63.36	6990	20231027	16.88	14150	-42.26	20240103	8070	1.24	20240402	22300	-63.36	20230406	6990	16.88	20231027	1.47	N	348150	500	94 억	150162	N	N	0	N	N
157	20240402	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	-360	5	-4.26	720933480	87925	82.26	8460	8490	8090	10980	5920	8450	8199.41	0.80	-19229	8663	8556	8463	8356	8263	8510	8310	94	2530	500	6080	10	1	18872208	1527	-11.25	3.49	12	0.47	-719.00	2321.00	22300	20230406	-63.72	6990	20231027	15.74	14150	-42.83	20240103	8090	0.00	20240402	22300	-63.72	20230406	6990	15.74	20231027	1.47	N	348150	500	94 억	150162	N	N	0	N	N
158	20240402	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-320	5	-3.79	576458230	70117	65.60	8460	8490	8110	10980	5920	8450	8221.38	0.80	-17757	8663	8556	8463	8356	8263	8510	8310	94	2530	500	6080	10	1	18872208	1534	-11.31	3.50	12	0.37	-719.00	2321.00	22300	20230406	-63.54	6990	20231027	16.31	14150	-42.54	20240103	8110	0.25	20240402	22300	-63.54	20230406	6990	16.31	20231027	1.47	N	348150	500	94 억	150162	N	N	0	N	N
159	20240402	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	-330	5	-3.91	498047960	60473	56.57	8460	8490	8110	10980	5920	8450	8235.87	0.80	-16625	8663	8556	8463	8356	8263	8510	8310	94	2530	500	6080	10	1	18872208	1532	-11.29	3.50	12	0.32	-719.00	2321.00	22300	20230406	-63.59	6990	20231027	16.17	14150	-42.61	20240103	8110	0.12	20240402	22300	-63.59	20230406	6990	16.17	20231027	1.47	N	348150	500	94 억	150162	N	N	0	N	N
160	20240402	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8260	-190	5	-2.25	279432640	33744	31.57	8460	8490	8210	10980	5920	8450	8280.96	0.80	-16853	8663	8556	8463	8356	8263	8510	8310	94	2530	500	6080	10	1	18872208	1559	-11.49	3.56	12	0.18	-719.00	2321.00	22300	20230406	-62.96	6990	20231027	18.17	14150	-41.63	20240103	8210	0.61	20240402	22300	-62.96	20230406	6990	18.17	20231027	1.47	N	348150	500	94 억	150162	N	N	0	N	N
161	20240402	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-140	5	-1.66	56277990	6730	6.30	8460	8490	8310	10980	5920	8450	8362.26	0.80	-5682	8663	8556	8463	8356	8263	8510	8310	94	2530	500	6080	10	1	18872208	1568	-11.56	3.58	12	0.04	-719.00	2321.00	22300	20230406	-62.74	6990	20231027	18.88	14150	-41.27	20240103	8310	0.00	20240402	22300	-62.74	20230406	6990	18.88	20231027	1.47	N	348150	500	94 억	150162	N	N	0	N	N
162	20240401	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	0	3	0.00	898707900	106682	104.75	8470	8570	8370	10980	5920	8450	8424.08	0.70	18801	8863	8656	8543	8336	8223	8600	8280	94	2530	500	6080	10	1	18872208	1595	-11.75	3.64	12	0.57	-719.00	2321.00	22300	20230406	-62.11	6990	20231027	20.89	14150	-40.28	20240103	8370	0.96	20240401	22300	-62.11	20230406	6990	20.89	20231027	1.47	N	348150	500	94 억	132979	N	N	0	N	N
163	20240401	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8430	-20	5	-0.24	838039670	99474	97.67	8470	8570	8370	10980	5920	8450	8424.71	0.70	19183	8863	8656	8543	8336	8223	8600	8280	94	2530	500	6080	10	1	18872208	1591	-11.72	3.63	12	0.53	-719.00	2321.00	22300	20230406	-62.20	6990	20231027	20.60	14150	-40.42	20240103	8370	0.72	20240401	22300	-62.20	20230406	6990	20.60	20231027	1.47	N	348150	500	94 억	132979	N	N	0	N	N
164	20240401	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	-30	5	-0.36	748283180	88784	87.18	8470	8570	8380	10980	5920	8450	8428.13	0.70	18807	8863	8656	8543	8336	8223	8600	8280	94	2530	500	6080	10	1	18872208	1589	-11.71	3.63	12	0.47	-719.00	2321.00	22300	20230406	-62.24	6990	20231027	20.46	14150	-40.49	20240103	8380	0.48	20240401	22300	-62.24	20230406	6990	20.46	20231027	1.47	N	348150	500	94 억	132979	N	N	0	N	N
165	20240401	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	-30	5	-0.36	685230420	81275	79.80	8470	8570	8380	10980	5920	8450	8431.01	0.70	18391	8863	8656	8543	8336	8223	8600	8280	94	2530	500	6080	10	1	18872208	1589	-11.71	3.63	12	0.43	-719.00	2321.00	22300	20230406	-62.24	6990	20231027	20.46	14150	-40.49	20240103	8380	0.48	20240401	22300	-62.24	20230406	6990	20.46	20231027	1.47	N	348150	500	94 억	132979	N	N	0	N	N
166	20240401	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	0	3	0.00	438098200	51875	50.94	8470	8570	8380	10980	5920	8450	8445.27	0.70	13269	8863	8656	8543	8336	8223	8600	8280	94	2530	500	6080	10	1	18872208	1595	-11.75	3.64	12	0.27	-719.00	2321.00	22300	20230406	-62.11	6990	20231027	20.89	14150	-40.28	20240103	8380	0.84	20240401	22300	-62.11	20230406	6990	20.89	20231027	1.47	N	348150	500	94 억	132979	N	N	0	N	N
167	20240401	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	-10	5	-0.12	382293900	45269	44.45	8470	8570	8380	10980	5920	8450	8444.94	0.70	13036	8863	8656	8543	8336	8223	8600	8280	94	2530	500	6080	10	1	18872208	1593	-11.74	3.64	12	0.24	-719.00	2321.00	22300	20230406	-62.15	6990	20231027	20.74	14150	-40.35	20240103	8380	0.72	20240401	22300	-62.15	20230406	6990	20.74	20231027	1.47	N	348150	500	94 억	132979	N	N	0	N	N
168	20240401	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8490	40	2	0.47	263515330	31209	30.64	8470	8570	8380	10980	5920	8450	8443.57	0.70	9642	8863	8656	8543	8336	8223	8600	8280	94	2530	500	6080	10	1	18872208	1602	-11.81	3.66	12	0.17	-719.00	2321.00	22300	20230406	-61.93	6990	20231027	21.46	14150	-40.00	20240103	8380	1.31	20240401	22300	-61.93	20230406	6990	21.46	20231027	1.47	N	348150	500	94 억	132979	N	N	0	N	N
169	20240401	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	-50	5	-0.59	70042430	8298	8.15	8470	8570	8400	10980	5920	8450	8440.88	0.70	1065	8863	8656	8543	8336	8223	8600	8280	94	2530	500	6080	10	1	18872208	1585	-11.68	3.62	12	0.04	-719.00	2321.00	22300	20230406	-62.33	6990	20231027	20.17	14150	-40.64	20240103	8400	0.00	20240401	22300	-62.33	20230406	6990	20.17	20231027	1.47	N	348150	500	94 억	132979	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History