KissMeData/169330/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	5	2	0.17	24028630	8419	69.04	2815	2920	2815	3755	2025	2890	2854.10	21.07	-160	2966	2927	2891	2852	2816	2947	2872	91	865	500	2080	5	1	18256918	529	13.92	1.73	06	0.05	208.00	1676.00	3530	20230526	-17.99	2720	20230726	6.43	3200	-9.53	20240111	2800	3.39	20240418	3530	-17.99	20230526	2720	6.43	20230726	0.10	N	169330	500	91 억	3846151	N	N	N	N
3	20240430	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	23938990	8388	68.79	2815	2920	2815	3755	2025	2890	2853.96	21.07	-135	2966	2927	2891	2852	2816	2947	2872	91	865	500	2080	5	1	18256918	528	13.89	1.72	06	0.05	208.00	1676.00	3530	20230526	-18.13	2720	20230726	6.25	3200	-9.69	20240111	2800	3.21	20240418	3530	-18.13	20230526	2720	6.25	20230726	0.10	N	169330	500	91 억	3846151	N	N	N	N
4	20240430	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	22803220	7995	65.57	2815	2920	2815	3755	2025	2890	2852.19	21.07	-130	2966	2927	2891	2852	2816	2947	2872	91	865	500	2080	5	1	18256918	528	13.89	1.72	06	0.04	208.00	1676.00	3530	20230526	-18.13	2720	20230726	6.25	3200	-9.69	20240111	2800	3.21	20240418	3530	-18.13	20230526	2720	6.25	20230726	0.10	N	169330	500	91 억	3846151	N	N	N	N
5	20240430	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	21101510	7406	60.73	2815	2920	2815	3755	2025	2890	2849.25	21.07	-130	2966	2927	2891	2852	2816	2947	2872	91	865	500	2080	5	1	18256918	528	13.89	1.72	06	0.04	208.00	1676.00	3530	20230526	-18.13	2720	20230726	6.25	3200	-9.69	20240111	2800	3.21	20240418	3530	-18.13	20230526	2720	6.25	20230726	0.10	N	169330	500	91 억	3846151	N	N	N	N
6	20240430	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-5	5	-0.17	19884825	6985	57.28	2815	2920	2815	3755	2025	2890	2846.79	21.07	-130	2966	2927	2891	2852	2816	2947	2872	91	865	500	2080	5	1	18256918	527	13.87	1.72	06	0.04	208.00	1676.00	3530	20230526	-18.27	2720	20230726	6.07	3200	-9.84	20240111	2800	3.04	20240418	3530	-18.27	20230526	2720	6.07	20230726	0.10	N	169330	500	91 억	3846151	N	N	N	N
7	20240430	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	17947720	6312	51.76	2815	2920	2815	3755	2025	2890	2843.43	21.07	-125	2966	2927	2891	2852	2816	2947	2872	91	865	500	2080	5	1	18256918	528	13.89	1.72	06	0.03	208.00	1676.00	3530	20230526	-18.13	2720	20230726	6.25	3200	-9.69	20240111	2800	3.21	20240418	3530	-18.13	20230526	2720	6.25	20230726	0.10	N	169330	500	91 억	3846151	N	N	N	N
8	20240430	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	14945895	5276	43.27	2815	2920	2815	3755	2025	2890	2832.81	21.07	-119	2966	2927	2891	2852	2816	2947	2872	91	865	500	2080	5	1	18256918	528	13.89	1.72	06	0.03	208.00	1676.00	3530	20230526	-18.13	2720	20230726	6.25	3200	-9.69	20240111	2800	3.21	20240418	3530	-18.13	20230526	2720	6.25	20230726	0.10	N	169330	500	91 억	3846151	N	N	N	N
9	20240430	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-20	5	-0.69	13783775	4873	39.96	2815	2870	2815	3755	2025	2890	2828.60	21.07	-116	2966	2927	2891	2852	2816	2947	2872	91	865	500	2080	5	1	18256918	524	13.80	1.71	06	0.03	208.00	1676.00	3530	20230526	-18.70	2720	20230726	5.51	3200	-10.31	20240111	2800	2.50	20240418	3530	-18.70	20230526	2720	5.51	20230726	0.10	N	169330	500	91 억	3846151	N	N	N	N
10	20240429	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	35	2	1.23	35036810	12194	191.64	2855	2930	2855	3710	2000	2855	2873.28	21.07	-79	2958	2906	2878	2826	2798	2892	2812	91	855	500	2050	5	1	18256918	528	13.89	1.72	06	0.07	208.00	1676.00	3530	20230526	-18.13	2720	20230726	6.25	3200	-9.69	20240111	2800	3.21	20240418	3530	-18.13	20230526	2720	6.25	20230726	0.10	N	169330	500	91 억	3846107	N	N	N	N
11	20240429	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	40	2	1.40	34623535	12051	189.39	2855	2930	2855	3710	2000	2855	2873.08	21.07	54	2958	2906	2878	2826	2798	2892	2812	91	855	500	2050	5	1	18256918	529	13.92	1.73	06	0.07	208.00	1676.00	3530	20230526	-17.99	2720	20230726	6.43	3200	-9.53	20240111	2800	3.39	20240418	3530	-17.99	20230526	2720	6.43	20230726	0.10	N	169330	500	91 억	3846107	N	N	N	N
12	20240429	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	35	2	1.23	32247220	11229	176.47	2855	2930	2855	3710	2000	2855	2871.78	21.07	95	2958	2906	2878	2826	2798	2892	2812	91	855	500	2050	5	1	18256918	528	13.89	1.72	06	0.06	208.00	1676.00	3530	20230526	-18.13	2720	20230726	6.25	3200	-9.69	20240111	2800	3.21	20240418	3530	-18.13	20230526	2720	6.25	20230726	0.10	N	169330	500	91 억	3846107	N	N	N	N
13	20240429	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	20	2	0.70	17988075	6288	98.82	2855	2885	2855	3710	2000	2855	2860.70	21.07	2389	2958	2906	2878	2826	2798	2892	2812	91	855	500	2050	5	1	18256918	525	13.82	1.72	06	0.03	208.00	1676.00	3530	20230526	-18.56	2720	20230726	5.70	3200	-10.16	20240111	2800	2.68	20240418	3530	-18.56	20230526	2720	5.70	20230726	0.10	N	169330	500	91 억	3846107	N	N	N	N
14	20240429	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	20	2	0.70	17832835	6234	97.97	2855	2885	2855	3710	2000	2855	2860.58	21.07	2392	2958	2906	2878	2826	2798	2892	2812	91	855	500	2050	5	1	18256918	525	13.82	1.72	06	0.03	208.00	1676.00	3530	20230526	-18.56	2720	20230726	5.70	3200	-10.16	20240111	2800	2.68	20240418	3530	-18.56	20230526	2720	5.70	20230726	0.10	N	169330	500	91 억	3846107	N	N	N	N
15	20240429	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	10	2	0.35	17448725	6100	95.87	2855	2885	2855	3710	2000	2855	2860.45	21.07	2394	2958	2906	2878	2826	2798	2892	2812	91	855	500	2050	5	1	18256918	523	13.77	1.71	06	0.03	208.00	1676.00	3530	20230526	-18.84	2720	20230726	5.33	3200	-10.47	20240111	2800	2.32	20240418	3530	-18.84	20230526	2720	5.33	20230726	0.10	N	169330	500	91 억	3846107	N	N	N	N
16	20240429	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	15	2	0.53	10657470	3728	58.59	2855	2885	2855	3710	2000	2855	2858.76	21.07	2396	2958	2906	2878	2826	2798	2892	2812	91	855	500	2050	5	1	18256918	524	13.80	1.71	06	0.02	208.00	1676.00	3530	20230526	-18.70	2720	20230726	5.51	3200	-10.31	20240111	2800	2.50	20240418	3530	-18.70	20230526	2720	5.51	20230726	0.10	N	169330	500	91 억	3846107	N	N	N	N
17	20240429	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	30	2	1.05	8863540	3103	48.77	2855	2885	2855	3710	2000	2855	2856.44	21.07	2453	2958	2906	2878	2826	2798	2892	2812	91	855	500	2050	5	1	18256918	527	13.87	1.72	06	0.02	208.00	1676.00	3530	20230526	-18.27	2720	20230726	6.07	3200	-9.84	20240111	2800	3.04	20240418	3530	-18.27	20230526	2720	6.07	20230726	0.10	N	169330	500	91 억	3846107	N	N	N	N
18	20240426	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-45	5	-1.55	17058925	5937	126.32	2900	2930	2850	3770	2030	2900	2873.32	21.07	50	3020	2960	2900	2840	2780	2930	2810	91	870	500	2080	5	1	18256918	521	13.73	1.70	06	0.03	208.00	1676.00	3570	20230420	-20.03	2720	20230726	4.96	3200	-10.78	20240111	2800	1.96	20240418	3530	-19.12	20230526	2720	4.96	20230726	0.10	N	169330	500	91 억	3846057	N	N	N	N
19	20240426	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-25	5	-0.86	14579585	5069	107.85	2900	2930	2850	3770	2030	2900	2876.23	21.07	390	3020	2960	2900	2840	2780	2930	2810	91	870	500	2080	5	1	18256918	525	13.82	1.72	06	0.03	208.00	1676.00	3570	20230420	-19.47	2720	20230726	5.70	3200	-10.16	20240111	2800	2.68	20240418	3530	-18.56	20230526	2720	5.70	20230726	0.10	N	169330	500	91 억	3846057	N	N	N	N
20	20240426	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-40	5	-1.38	14467460	5030	107.02	2900	2930	2850	3770	2030	2900	2876.23	21.07	429	3020	2960	2900	2840	2780	2930	2810	91	870	500	2080	5	1	18256918	522	13.75	1.71	06	0.03	208.00	1676.00	3570	20230420	-19.89	2720	20230726	5.15	3200	-10.62	20240111	2800	2.14	20240418	3530	-18.98	20230526	2720	5.15	20230726	0.10	N	169330	500	91 억	3846057	N	N	N	N
21	20240426	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-15	5	-0.52	5502570	1899	40.40	2900	2930	2865	3770	2030	2900	2897.61	21.07	50	3020	2960	2900	2840	2780	2930	2810	91	870	500	2080	5	1	18256918	527	13.87	1.72	06	0.01	208.00	1676.00	3570	20230420	-19.19	2720	20230726	6.07	3200	-9.84	20240111	2800	3.04	20240418	3530	-18.27	20230526	2720	6.07	20230726	0.10	N	169330	500	91 억	3846057	N	N	N	N
22	20240426	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-15	5	-0.52	4801340	1656	35.23	2900	2930	2865	3770	2030	2900	2899.36	21.07	50	3020	2960	2900	2840	2780	2930	2810	91	870	500	2080	5	1	18256918	527	13.87	1.72	06	0.01	208.00	1676.00	3570	20230420	-19.19	2720	20230726	6.07	3200	-9.84	20240111	2800	3.04	20240418	3530	-18.27	20230526	2720	6.07	20230726	0.10	N	169330	500	91 억	3846057	N	N	N	N
23	20240426	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	3730995	1286	27.36	2900	2930	2865	3770	2030	2900	2901.24	21.07	50	3020	2960	2900	2840	2780	2930	2810	91	870	500	2080	5	1	18256918	529	13.92	1.73	06	0.01	208.00	1676.00	3570	20230420	-18.91	2720	20230726	6.43	3200	-9.53	20240111	2800	3.39	20240418	3530	-17.99	20230526	2720	6.43	20230726	0.10	N	169330	500	91 억	3846057	N	N	N	N
24	20240426	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	15	2	0.52	1367135	467	9.94	2900	2930	2900	3770	2030	2900	2927.48	21.07	-1	3020	2960	2900	2840	2780	2930	2810	91	870	500	2080	5	1	18256918	532	14.01	1.74	06	0.00	208.00	1676.00	3570	20230420	-18.35	2720	20230726	7.17	3200	-8.91	20240111	2800	4.11	20240418	3530	-17.42	20230526	2720	7.17	20230726	0.10	N	169330	500	91 억	3846057	N	N	N	N
25	20240426	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	92800	32	0.68	2900	2900	2900	3770	2030	2900	2900.00	21.07	-1	3020	2960	2900	2840	2780	2930	2810	91	870	500	2080	5	1	18256918	529	13.94	1.73	06	0.00	208.00	1676.00	3570	20230420	-18.77	2720	20230726	6.62	3200	-9.38	20240111	2800	3.57	20240418	3530	-17.85	20230526	2720	6.62	20230726	0.10	N	169330	500	91 억	3846057	N	N	N	N
26	20240425	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-15	5	-0.51	13637160	4700	355.79	2960	2960	2840	3785	2045	2915	2901.52	21.07	25	2935	2925	2910	2900	2885	2917	2892	91	870	500	2090	5	1	18256918	529	13.94	1.73	06	0.03	208.00	1676.00	3585	20230419	-19.11	2720	20230726	6.62	3200	-9.38	20240111	2800	3.57	20240418	3530	-17.85	20230526	2720	6.62	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
27	20240425	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-45	5	-1.54	13036860	4493	340.12	2960	2960	2840	3785	2045	2915	2901.59	21.07	25	2935	2925	2910	2900	2885	2917	2892	91	870	500	2090	5	1	18256918	524	13.80	1.71	06	0.02	208.00	1676.00	3585	20230419	-19.94	2720	20230726	5.51	3200	-10.31	20240111	2800	2.50	20240418	3530	-18.70	20230526	2720	5.51	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
28	20240425	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-20	5	-0.69	8782840	3018	228.46	2960	2960	2840	3785	2045	2915	2910.15	21.07	-43	2935	2925	2910	2900	2885	2917	2892	91	870	500	2090	5	1	18256918	529	13.92	1.73	06	0.02	208.00	1676.00	3585	20230419	-19.25	2720	20230726	6.43	3200	-9.53	20240111	2800	3.39	20240418	3530	-17.99	20230526	2720	6.43	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
29	20240425	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	5	2	0.17	5253815	1797	136.03	2960	2960	2840	3785	2045	2915	2923.66	21.07	-150	2935	2925	2910	2900	2885	2917	2892	91	870	500	2090	5	1	18256918	533	14.04	1.74	06	0.01	208.00	1676.00	3585	20230419	-18.55	2720	20230726	7.35	3200	-8.75	20240111	2800	4.29	20240418	3530	-17.28	20230526	2720	7.35	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
30	20240425	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	5	2	0.17	5204185	1780	134.75	2960	2960	2840	3785	2045	2915	2923.70	21.07	-150	2935	2925	2910	2900	2885	2917	2892	91	870	500	2090	5	1	18256918	533	14.04	1.74	06	0.01	208.00	1676.00	3585	20230419	-18.55	2720	20230726	7.35	3200	-8.75	20240111	2800	4.29	20240418	3530	-17.28	20230526	2720	7.35	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
31	20240425	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-5	5	-0.17	5183755	1773	134.22	2960	2960	2840	3785	2045	2915	2923.72	21.07	-150	2935	2925	2910	2900	2885	2917	2892	91	870	500	2090	5	1	18256918	531	13.99	1.74	06	0.01	208.00	1676.00	3585	20230419	-18.83	2720	20230726	6.99	3200	-9.06	20240111	2800	3.93	20240418	3530	-17.56	20230526	2720	6.99	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
32	20240425	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-25	5	-0.86	4717275	1612	122.03	2960	2960	2840	3785	2045	2915	2926.35	21.07	-150	2935	2925	2910	2900	2885	2917	2892	91	870	500	2090	5	1	18256918	528	13.89	1.72	06	0.01	208.00	1676.00	3585	20230419	-19.39	2720	20230726	6.25	3200	-9.69	20240111	2800	3.21	20240418	3530	-18.13	20230526	2720	6.25	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
33	20240425	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-25	5	-0.86	4572730	1562	118.24	2960	2960	2840	3785	2045	2915	2927.48	21.07	-150	2935	2925	2910	2900	2885	2917	2892	91	870	500	2090	5	1	18256918	528	13.89	1.72	06	0.01	208.00	1676.00	3585	20230419	-19.39	2720	20230726	6.25	3200	-9.69	20240111	2800	3.21	20240418	3530	-18.13	20230526	2720	6.25	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
34	20240424	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	10	2	0.34	3846310	1321	53.53	2920	2920	2895	3775	2035	2905	2911.67	21.07	0	2948	2926	2908	2886	2868	2937	2897	91	870	500	2090	5	1	18256918	532	14.01	1.74	06	0.01	208.00	1676.00	3585	20230419	-18.69	2720	20230726	7.17	3200	-8.91	20240111	2800	4.11	20240418	3530	-17.42	20230526	2720	7.17	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
35	20240424	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	10	2	0.34	3793840	1303	52.80	2920	2920	2895	3775	2035	2905	2911.62	21.07	0	2948	2926	2908	2886	2868	2937	2897	91	870	500	2090	5	1	18256918	532	14.01	1.74	06	0.01	208.00	1676.00	3585	20230419	-18.69	2720	20230726	7.17	3200	-8.91	20240111	2800	4.11	20240418	3530	-17.42	20230526	2720	7.17	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
36	20240424	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	10	2	0.34	3785095	1300	52.67	2920	2920	2895	3775	2035	2905	2911.61	21.07	0	2948	2926	2908	2886	2868	2937	2897	91	870	500	2090	5	1	18256918	532	14.01	1.74	06	0.01	208.00	1676.00	3585	20230419	-18.69	2720	20230726	7.17	3200	-8.91	20240111	2800	4.11	20240418	3530	-17.42	20230526	2720	7.17	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
37	20240424	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	15	2	0.52	3779275	1298	52.59	2920	2920	2895	3775	2035	2905	2911.61	21.07	0	2948	2926	2908	2886	2868	2937	2897	91	870	500	2090	5	1	18256918	533	14.04	1.74	06	0.01	208.00	1676.00	3585	20230419	-18.55	2720	20230726	7.35	3200	-8.75	20240111	2800	4.29	20240418	3530	-17.28	20230526	2720	7.35	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
38	20240424	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	15	2	0.52	2550310	875	35.45	2920	2920	2905	3775	2035	2905	2914.64	21.07	0	2948	2926	2908	2886	2868	2937	2897	91	870	500	2090	5	1	18256918	533	14.04	1.74	06	0.00	208.00	1676.00	3585	20230419	-18.55	2720	20230726	7.35	3200	-8.75	20240111	2800	4.29	20240418	3530	-17.28	20230526	2720	7.35	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
39	20240424	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	10	2	0.34	1880035	645	26.13	2920	2920	2905	3775	2035	2905	2914.78	21.07	0	2948	2926	2908	2886	2868	2937	2897	91	870	500	2090	5	1	18256918	532	14.01	1.74	06	0.00	208.00	1676.00	3585	20230419	-18.69	2720	20230726	7.17	3200	-8.91	20240111	2800	4.11	20240418	3530	-17.42	20230526	2720	7.17	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
40	20240424	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	15	2	0.52	961700	330	13.37	2920	2920	2905	3775	2035	2905	2914.24	21.07	0	2948	2926	2908	2886	2868	2937	2897	91	870	500	2090	5	1	18256918	533	14.04	1.74	06	0.00	208.00	1676.00	3585	20230419	-18.55	2720	20230726	7.35	3200	-8.75	20240111	2800	4.29	20240418	3530	-17.28	20230526	2720	7.35	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
41	20240424	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	15	2	0.52	11680	4	0.16	2920	2920	2920	3775	2035	2905	2920.00	21.07	0	2948	2926	2908	2886	2868	2937	2897	91	870	500	2090	5	1	18256918	533	14.04	1.74	06	0.00	208.00	1676.00	3585	20230419	-18.55	2720	20230726	7.35	3200	-8.75	20240111	2800	4.29	20240418	3530	-17.28	20230526	2720	7.35	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
42	20240423	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	35	2	1.22	7160110	2468	63.25	2890	2930	2890	3730	2010	2870	2901.18	21.07	0	2910	2890	2870	2850	2830	2900	2860	91	860	500	2060	5	1	18256918	530	13.97	1.73	06	0.01	208.00	1676.00	3590	20230417	-19.08	2720	20230726	6.80	3200	-9.22	20240111	2800	3.75	20240418	3530	-17.71	20230526	2720	6.80	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
43	20240423	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	35	2	1.22	5739565	1979	50.72	2890	2930	2890	3730	2010	2870	2900.23	21.07	0	2910	2890	2870	2850	2830	2900	2860	91	860	500	2060	5	1	18256918	530	13.97	1.73	06	0.01	208.00	1676.00	3590	20230417	-19.08	2720	20230726	6.80	3200	-9.22	20240111	2800	3.75	20240418	3530	-17.71	20230526	2720	6.80	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
44	20240423	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	35	2	1.22	5620460	1938	49.67	2890	2930	2890	3730	2010	2870	2900.13	21.07	0	2910	2890	2870	2850	2830	2900	2860	91	860	500	2060	5	1	18256918	530	13.97	1.73	06	0.01	208.00	1676.00	3590	20230417	-19.08	2720	20230726	6.80	3200	-9.22	20240111	2800	3.75	20240418	3530	-17.71	20230526	2720	6.80	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
45	20240423	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	35	2	1.22	5527550	1906	48.85	2890	2930	2890	3730	2010	2870	2900.08	21.07	0	2910	2890	2870	2850	2830	2900	2860	91	860	500	2060	5	1	18256918	530	13.97	1.73	06	0.01	208.00	1676.00	3590	20230417	-19.08	2720	20230726	6.80	3200	-9.22	20240111	2800	3.75	20240418	3530	-17.71	20230526	2720	6.80	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
46	20240423	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	30	2	1.05	4331180	1494	38.29	2890	2930	2890	3730	2010	2870	2899.05	21.07	0	2910	2890	2870	2850	2830	2900	2860	91	860	500	2060	5	1	18256918	529	13.94	1.73	06	0.01	208.00	1676.00	3590	20230417	-19.22	2720	20230726	6.62	3200	-9.38	20240111	2800	3.57	20240418	3530	-17.85	20230526	2720	6.62	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
47	20240423	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	40	2	1.39	3973380	1371	35.14	2890	2930	2890	3730	2010	2870	2898.16	21.07	0	2910	2890	2870	2850	2830	2900	2860	91	860	500	2060	5	1	18256918	531	13.99	1.74	06	0.01	208.00	1676.00	3590	20230417	-18.94	2720	20230726	6.99	3200	-9.06	20240111	2800	3.93	20240418	3530	-17.56	20230526	2720	6.99	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
48	20240423	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	40	2	1.39	3437950	1187	30.42	2890	2930	2890	3730	2010	2870	2896.34	21.07	0	2910	2890	2870	2850	2830	2900	2860	91	860	500	2060	5	1	18256918	531	13.99	1.74	06	0.01	208.00	1676.00	3590	20230417	-18.94	2720	20230726	6.99	3200	-9.06	20240111	2800	3.93	20240418	3530	-17.56	20230526	2720	6.99	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
49	20240423	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	60	2	2.09	1690690	585	14.99	2890	2930	2890	3730	2010	2870	2890.07	21.07	0	2910	2890	2870	2850	2830	2900	2860	91	860	500	2060	5	1	18256918	535	14.09	1.75	06	0.00	208.00	1676.00	3590	20230417	-18.38	2720	20230726	7.72	3200	-8.44	20240111	2800	4.64	20240418	3530	-17.00	20230526	2720	7.72	20230726	0.10	N	169330	500	91 억	3846032	N	N	N	N
50	20240422	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	0	3	0.00	11177650	3901	43.39	2850	2890	2850	3730	2010	2870	2865.33	21.07	28	3023	2946	2893	2816	2763	2920	2790	91	860	500	2060	5	1	18256918	524	13.80	1.71	06	0.02	208.00	1676.00	3590	20230417	-20.06	2720	20230726	5.51	3200	-10.31	20240111	2800	2.50	20240418	3530	-18.70	20230526	2720	5.51	20230726	0.10	N	169330	500	91 억	3846004	N	N	N	N
51	20240422	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	0	3	0.00	9963640	3478	38.69	2850	2890	2850	3730	2010	2870	2864.76	21.07	28	3023	2946	2893	2816	2763	2920	2790	91	860	500	2060	5	1	18256918	524	13.80	1.71	06	0.02	208.00	1676.00	3590	20230417	-20.06	2720	20230726	5.51	3200	-10.31	20240111	2800	2.50	20240418	3530	-18.70	20230526	2720	5.51	20230726	0.10	N	169330	500	91 억	3846004	N	N	N	N
52	20240422	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	0	3	0.00	2434585	850	9.45	2850	2890	2850	3730	2010	2870	2864.22	21.07	28	3023	2946	2893	2816	2763	2920	2790	91	860	500	2060	5	1	18256918	524	13.80	1.71	06	0.00	208.00	1676.00	3590	20230417	-20.06	2720	20230726	5.51	3200	-10.31	20240111	2800	2.50	20240418	3530	-18.70	20230526	2720	5.51	20230726	0.10	N	169330	500	91 억	3846004	N	N	N	N
53	20240422	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	10	2	0.35	1286305	450	5.01	2850	2890	2850	3730	2010	2870	2858.46	21.07	28	3023	2946	2893	2816	2763	2920	2790	91	860	500	2060	5	1	18256918	526	13.85	1.72	06	0.00	208.00	1676.00	3590	20230417	-19.78	2720	20230726	5.88	3200	-10.00	20240111	2800	2.86	20240418	3530	-18.41	20230526	2720	5.88	20230726	0.10	N	169330	500	91 억	3846004	N	N	N	N
54	20240422	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	10	2	0.35	1257505	440	4.89	2850	2890	2850	3730	2010	2870	2857.97	21.07	28	3023	2946	2893	2816	2763	2920	2790	91	860	500	2060	5	1	18256918	526	13.85	1.72	06	0.00	208.00	1676.00	3590	20230417	-19.78	2720	20230726	5.88	3200	-10.00	20240111	2800	2.86	20240418	3530	-18.41	20230526	2720	5.88	20230726	0.10	N	169330	500	91 억	3846004	N	N	N	N
55	20240422	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	15	2	0.52	1254625	439	4.88	2850	2890	2850	3730	2010	2870	2857.92	21.07	28	3023	2946	2893	2816	2763	2920	2790	91	860	500	2060	5	1	18256918	527	13.87	1.72	06	0.00	208.00	1676.00	3590	20230417	-19.64	2720	20230726	6.07	3200	-9.84	20240111	2800	3.04	20240418	3530	-18.27	20230526	2720	6.07	20230726	0.10	N	169330	500	91 억	3846004	N	N	N	N
56	20240422	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	15	2	0.52	1176775	412	4.58	2850	2885	2850	3730	2010	2870	2856.25	21.07	28	3023	2946	2893	2816	2763	2920	2790	91	860	500	2060	5	1	18256918	527	13.87	1.72	06	0.00	208.00	1676.00	3590	20230417	-19.64	2720	20230726	6.07	3200	-9.84	20240111	2800	3.04	20240418	3530	-18.27	20230526	2720	6.07	20230726	0.10	N	169330	500	91 억	3846004	N	N	N	N
57	20240422	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-20	5	-0.70	495900	174	1.94	2850	2850	2850	3730	2010	2870	2850.00	21.07	28	3023	2946	2893	2816	2763	2920	2790	91	860	500	2060	5	1	18256918	520	13.70	1.70	06	0.00	208.00	1676.00	3590	20230417	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2800	1.79	20240418	3530	-19.26	20230526	2720	4.78	20230726	0.10	N	169330	500	91 억	3846004	N	N	N	N
58	20240419	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	50	2	1.77	25251370	8790	112.56	2970	2970	2840	3665	1975	2820	2872.74	21.07	-65	2840	2830	2815	2805	2790	2835	2810	91	845	500	2030	5	1	18256918	524	13.80	1.71	06	0.05	208.00	1676.00	3590	20230413	-20.06	2720	20230726	5.51	3200	-10.31	20240111	2800	2.50	20240418	3585	-19.94	20230419	2720	5.51	20230726	0.10	N	169330	500	91 억	3846069	N	N	N	N
59	20240419	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	30	2	1.06	24259760	8443	108.12	2970	2970	2840	3665	1975	2820	2873.36	21.07	-65	2840	2830	2815	2805	2790	2835	2810	91	845	500	2030	5	1	18256918	520	13.70	1.70	06	0.05	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2800	1.79	20240418	3585	-20.50	20230419	2720	4.78	20230726	0.10	N	169330	500	91 억	3846069	N	N	N	N
60	20240419	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	50	2	1.77	21399320	7441	95.29	2970	2970	2840	3665	1975	2820	2875.87	21.07	-65	2840	2830	2815	2805	2790	2835	2810	91	845	500	2030	5	1	18256918	524	13.80	1.71	06	0.04	208.00	1676.00	3590	20230413	-20.06	2720	20230726	5.51	3200	-10.31	20240111	2800	2.50	20240418	3585	-19.94	20230419	2720	5.51	20230726	0.10	N	169330	500	91 억	3846069	N	N	N	N
61	20240419	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	30	2	1.06	20564015	7149	91.55	2970	2970	2840	3665	1975	2820	2876.49	21.07	-65	2840	2830	2815	2805	2790	2835	2810	91	845	500	2030	5	1	18256918	520	13.70	1.70	06	0.04	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2800	1.79	20240418	3585	-20.50	20230419	2720	4.78	20230726	0.10	N	169330	500	91 억	3846069	N	N	N	N
62	20240419	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	30	2	1.06	19893770	6914	88.54	2970	2970	2840	3665	1975	2820	2877.32	21.07	-65	2840	2830	2815	2805	2790	2835	2810	91	845	500	2030	5	1	18256918	520	13.70	1.70	06	0.04	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2800	1.79	20240418	3585	-20.50	20230419	2720	4.78	20230726	0.10	N	169330	500	91 억	3846069	N	N	N	N
63	20240419	110831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	35	2	1.24	11162280	3849	49.29	2970	2970	2855	3665	1975	2820	2900.05	21.07	-65	2840	2830	2815	2805	2790	2835	2810	91	845	500	2030	5	1	18256918	521	13.73	1.70	06	0.02	208.00	1676.00	3590	20230413	-20.47	2720	20230726	4.96	3200	-10.78	20240111	2800	1.96	20240418	3585	-20.36	20230419	2720	4.96	20230726	0.10	N	169330	500	91 억	3846069	N	N	N	N
64	20240419	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	50	2	1.77	7175815	2456	31.45	2970	2970	2855	3665	1975	2820	2921.75	21.07	0	2840	2830	2815	2805	2790	2835	2810	91	845	500	2030	5	1	18256918	524	13.80	1.71	06	0.01	208.00	1676.00	3590	20230413	-20.06	2720	20230726	5.51	3200	-10.31	20240111	2800	2.50	20240418	3585	-19.94	20230419	2720	5.51	20230726	0.10	N	169330	500	91 억	3846069	N	N	N	N
65	20240419	090820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	35	2	1.24	3929365	1328	17.01	2970	2970	2855	3665	1975	2820	2958.86	21.07	0	2840	2830	2815	2805	2790	2835	2810	91	845	500	2030	5	1	18256918	521	13.73	1.70	06	0.01	208.00	1676.00	3590	20230413	-20.47	2720	20230726	4.96	3200	-10.78	20240111	2800	1.96	20240418	3585	-20.36	20230419	2720	4.96	20230726	0.10	N	169330	500	91 억	3846069	N	N	N	N
66	20240418	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	0	3	0.00	21876785	7768	172.35	2800	2825	2800	3665	1975	2820	2816.27	21.07	10	2840	2830	2825	2815	2810	2827	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.04	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2800	0.71	20240418	3585	-21.34	20230419	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
67	20240418	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	0	3	0.00	20153950	7156	158.78	2800	2825	2800	3665	1975	2820	2816.37	21.07	10	2840	2830	2825	2815	2810	2827	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.04	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2800	0.71	20240418	3585	-21.34	20230419	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
68	20240418	140826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	0	3	0.00	19449855	6906	153.23	2800	2825	2800	3665	1975	2820	2816.37	21.07	10	2840	2830	2825	2815	2810	2827	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.04	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2800	0.71	20240418	3585	-21.34	20230419	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
69	20240418	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	0	3	0.00	13350155	4740	105.17	2800	2825	2800	3665	1975	2820	2816.49	21.07	10	2840	2830	2825	2815	2810	2827	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.03	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2800	0.71	20240418	3585	-21.34	20230419	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
70	20240418	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	0	3	0.00	10180040	3616	80.23	2800	2825	2800	3665	1975	2820	2815.28	21.07	10	2840	2830	2825	2815	2810	2827	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.02	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2800	0.71	20240418	3585	-21.34	20230419	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
71	20240418	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	0	3	0.00	10027755	3562	79.03	2800	2825	2800	3665	1975	2820	2815.20	21.07	10	2840	2830	2825	2815	2810	2827	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.02	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2800	0.71	20240418	3585	-21.34	20230419	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
72	20240418	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	0	3	0.00	5454185	1940	43.04	2800	2820	2800	3665	1975	2820	2811.44	21.07	10	2840	2830	2825	2815	2810	2827	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.01	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2800	0.71	20240418	3585	-21.34	20230419	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
73	20240418	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-10	5	-0.35	2195930	784	17.40	2800	2820	2800	3665	1975	2820	2800.93	21.07	10	2840	2830	2825	2815	2810	2827	2812	91	845	500	2030	5	1	18256918	513	13.51	1.68	06	0.00	208.00	1676.00	3590	20230413	-21.73	2720	20230726	3.31	3200	-12.19	20240111	2800	0.36	20240418	3585	-21.62	20230419	2720	3.31	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
74	20240417	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-5	5	-0.18	12730485	4507	128.15	2825	2835	2820	3670	1980	2825	2824.60	21.07	0	2858	2841	2833	2816	2808	2837	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.02	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2820	0.00	20240417	3590	-21.45	20230417	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
75	20240417	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	10753485	3807	108.25	2825	2835	2820	3670	1980	2825	2824.66	21.07	0	2858	2841	2833	2816	2808	2837	2812	91	845	500	2030	5	1	18256918	516	13.58	1.69	06	0.02	208.00	1676.00	3590	20230413	-21.31	2720	20230726	3.86	3200	-11.72	20240111	2820	0.18	20240417	3590	-21.31	20230417	2720	3.86	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
76	20240417	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	10349995	3664	104.18	2825	2835	2820	3670	1980	2825	2824.78	21.07	0	2858	2841	2833	2816	2808	2837	2812	91	845	500	2030	5	1	18256918	516	13.58	1.69	06	0.02	208.00	1676.00	3590	20230413	-21.31	2720	20230726	3.86	3200	-11.72	20240111	2820	0.18	20240417	3590	-21.31	20230417	2720	3.86	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
77	20240417	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-5	5	-0.18	9974810	3531	100.40	2825	2835	2820	3670	1980	2825	2824.92	21.07	0	2858	2841	2833	2816	2808	2837	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.02	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2820	0.00	20240417	3590	-21.45	20230417	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
78	20240417	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	5	2	0.18	9571075	3388	96.33	2825	2835	2820	3670	1980	2825	2824.99	21.07	0	2858	2841	2833	2816	2808	2837	2812	91	845	500	2030	5	1	18256918	517	13.61	1.69	06	0.02	208.00	1676.00	3590	20230413	-21.17	2720	20230726	4.04	3200	-11.56	20240111	2820	0.35	20240417	3590	-21.17	20230417	2720	4.04	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
79	20240417	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-5	5	-0.18	9096085	3220	91.56	2825	2835	2820	3670	1980	2825	2824.87	21.07	0	2858	2841	2833	2816	2808	2837	2812	91	845	500	2030	5	1	18256918	515	13.56	1.68	06	0.02	208.00	1676.00	3590	20230413	-21.45	2720	20230726	3.68	3200	-11.88	20240111	2820	0.00	20240417	3590	-21.45	20230417	2720	3.68	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
80	20240417	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	10	2	0.35	5658545	2003	56.95	2825	2835	2825	3670	1980	2825	2825.03	21.07	0	2858	2841	2833	2816	2808	2837	2812	91	845	500	2030	5	1	18256918	518	13.63	1.69	06	0.01	208.00	1676.00	3590	20230413	-21.03	2720	20230726	4.23	3200	-11.41	20240111	2825	0.35	20240417	3590	-21.03	20230417	2720	4.23	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
81	20240417	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	505675	179	5.09	2825	2825	2825	3670	1980	2825	2825.00	21.07	0	2858	2841	2833	2816	2808	2837	2812	91	845	500	2030	5	1	18256918	516	13.58	1.69	06	0.00	208.00	1676.00	3590	20230413	-21.31	2720	20230726	3.86	3200	-11.72	20240111	2825	0.00	20240417	3590	-21.31	20230417	2720	3.86	20230726	0.10	N	169330	500	91 억	3846059	N	N	N	N
82	20240416	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-25	5	-0.88	9975355	3517	47.02	2850	2850	2825	3705	1995	2850	2836.32	21.07	-15	2890	2870	2855	2835	2820	2862	2827	91	855	500	2050	5	1	18256918	516	13.58	1.69	06	0.02	208.00	1676.00	3590	20230413	-21.31	2720	20230726	3.86	3200	-11.72	20240111	2825	0.00	20240416	3590	-21.31	20230417	2720	3.86	20230726	0.10	N	169330	500	91 억	3846074	N	N	N	N
83	20240416	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-20	5	-0.70	9121305	3215	42.98	2850	2850	2830	3705	1995	2850	2837.11	21.07	-15	2890	2870	2855	2835	2820	2862	2827	91	855	500	2050	5	1	18256918	517	13.61	1.69	06	0.02	208.00	1676.00	3590	20230413	-21.17	2720	20230726	4.04	3200	-11.56	20240111	2830	0.00	20240416	3590	-21.17	20230417	2720	4.04	20230726	0.10	N	169330	500	91 억	3846074	N	N	N	N
84	20240416	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-15	5	-0.53	7326715	2583	34.53	2850	2850	2830	3705	1995	2850	2836.51	21.07	-15	2890	2870	2855	2835	2820	2862	2827	91	855	500	2050	5	1	18256918	518	13.63	1.69	06	0.01	208.00	1676.00	3590	20230413	-21.03	2720	20230726	4.23	3200	-11.41	20240111	2830	0.18	20240416	3590	-21.03	20230417	2720	4.23	20230726	0.10	N	169330	500	91 억	3846074	N	N	N	N
85	20240416	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-20	5	-0.70	7182290	2532	33.85	2850	2850	2830	3705	1995	2850	2836.61	21.07	-15	2890	2870	2855	2835	2820	2862	2827	91	855	500	2050	5	1	18256918	517	13.61	1.69	06	0.01	208.00	1676.00	3590	20230413	-21.17	2720	20230726	4.04	3200	-11.56	20240111	2830	0.00	20240416	3590	-21.17	20230417	2720	4.04	20230726	0.10	N	169330	500	91 억	3846074	N	N	N	N
86	20240416	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-10	5	-0.35	5847910	2061	27.55	2850	2850	2830	3705	1995	2850	2837.41	21.07	-15	2890	2870	2855	2835	2820	2862	2827	91	855	500	2050	5	1	18256918	518	13.65	1.69	06	0.01	208.00	1676.00	3590	20230413	-20.89	2720	20230726	4.41	3200	-11.25	20240111	2830	0.35	20240416	3590	-20.89	20230417	2720	4.41	20230726	0.10	N	169330	500	91 억	3846074	N	N	N	N
87	20240416	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-15	5	-0.53	4731300	1667	22.29	2850	2850	2835	3705	1995	2850	2838.21	21.07	-15	2890	2870	2855	2835	2820	2862	2827	91	855	500	2050	5	1	18256918	518	13.63	1.69	06	0.01	208.00	1676.00	3590	20230413	-21.03	2720	20230726	4.23	3200	-11.41	20240111	2835	0.00	20240416	3590	-21.03	20230417	2720	4.23	20230726	0.10	N	169330	500	91 억	3846074	N	N	N	N
88	20240416	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-15	5	-0.53	2311805	814	10.88	2850	2850	2835	3705	1995	2850	2840.06	21.07	-15	2890	2870	2855	2835	2820	2862	2827	91	855	500	2050	5	1	18256918	518	13.63	1.69	06	0.00	208.00	1676.00	3590	20230413	-21.03	2720	20230726	4.23	3200	-11.41	20240111	2835	0.00	20240416	3590	-21.03	20230417	2720	4.23	20230726	0.10	N	169330	500	91 억	3846074	N	N	N	N
89	20240416	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	0	3	0.00	28500	10	0.13	2850	2850	2850	3705	1995	2850	2850.00	21.07	0	2890	2870	2855	2835	2820	2862	2827	91	855	500	2050	5	1	18256918	520	13.70	1.70	06	0.00	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2840	0.35	20240415	3590	-20.61	20230417	2720	4.78	20230726	0.10	N	169330	500	91 억	3846074	N	N	N	N
90	20240415	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-35	5	-1.21	21320875	7480	174.52	2875	2875	2840	3750	2020	2885	2850.38	21.07	-85	2908	2896	2873	2861	2838	2902	2867	91	865	500	2070	5	1	18256918	520	13.70	1.70	06	0.04	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2840	0.35	20240415	3590	-20.61	20230417	2720	4.78	20230726	0.10	N	169330	500	91 억	3846162	N	N	N	N
91	20240415	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-35	5	-1.21	21007325	7370	171.96	2875	2875	2840	3750	2020	2885	2850.38	21.07	-85	2908	2896	2873	2861	2838	2902	2867	91	865	500	2070	5	1	18256918	520	13.70	1.70	06	0.04	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2840	0.35	20240415	3590	-20.61	20230417	2720	4.78	20230726	0.10	N	169330	500	91 억	3846162	N	N	N	N
92	20240415	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-30	5	-1.04	18078225	6344	148.02	2875	2875	2840	3750	2020	2885	2849.66	21.07	-85	2908	2896	2873	2861	2838	2902	2867	91	865	500	2070	5	1	18256918	521	13.73	1.70	06	0.03	208.00	1676.00	3590	20230413	-20.47	2720	20230726	4.96	3200	-10.78	20240111	2840	0.53	20240415	3590	-20.47	20230417	2720	4.96	20230726	0.10	N	169330	500	91 억	3846162	N	N	N	N
93	20240415	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-40	5	-1.39	17941415	6296	146.90	2875	2875	2840	3750	2020	2885	2849.65	21.07	-85	2908	2896	2873	2861	2838	2902	2867	91	865	500	2070	5	1	18256918	519	13.68	1.70	06	0.03	208.00	1676.00	3590	20230413	-20.75	2720	20230726	4.60	3200	-11.09	20240111	2840	0.18	20240415	3590	-20.75	20230417	2720	4.60	20230726	0.10	N	169330	500	91 억	3846162	N	N	N	N
94	20240415	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-35	5	-1.21	13649285	4789	111.74	2875	2875	2840	3750	2020	2885	2850.13	21.07	-85	2908	2896	2873	2861	2838	2902	2867	91	865	500	2070	5	1	18256918	520	13.70	1.70	06	0.03	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2840	0.35	20240415	3590	-20.61	20230417	2720	4.78	20230726	0.10	N	169330	500	91 억	3846162	N	N	N	N
95	20240415	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-35	5	-1.21	12452255	4369	101.94	2875	2875	2840	3750	2020	2885	2850.14	21.07	-88	2908	2896	2873	2861	2838	2902	2867	91	865	500	2070	5	1	18256918	520	13.70	1.70	06	0.02	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2840	0.35	20240415	3590	-20.61	20230417	2720	4.78	20230726	0.10	N	169330	500	91 억	3846162	N	N	N	N
96	20240415	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-30	5	-1.04	11861455	4161	97.08	2875	2875	2840	3750	2020	2885	2850.63	21.07	-88	2908	2896	2873	2861	2838	2902	2867	91	865	500	2070	5	1	18256918	521	13.73	1.70	06	0.02	208.00	1676.00	3590	20230413	-20.47	2720	20230726	4.96	3200	-10.78	20240111	2840	0.53	20240415	3590	-20.47	20230417	2720	4.96	20230726	0.10	N	169330	500	91 억	3846162	N	N	N	N
97	20240415	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-20	5	-0.69	157870	55	1.28	2875	2875	2865	3750	2020	2885	2870.36	21.07	-22	2908	2896	2873	2861	2838	2902	2867	91	865	500	2070	5	1	18256918	523	13.77	1.71	06	0.00	208.00	1676.00	3590	20230413	-20.19	2720	20230726	5.33	3200	-10.47	20240111	2850	0.53	20240315	3590	-20.19	20230417	2720	5.33	20230726	0.10	N	169330	500	91 억	3846162	N	N	N	N
98	20240412	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	15	2	0.52	12181470	4261	36.18	2855	2885	2850	3730	2010	2870	2858.83	21.07	-13	2923	2896	2873	2846	2823	2885	2835	91	860	500	2060	5	1	18256918	527	13.87	1.72	06	0.02	208.00	1676.00	3590	20230413	-19.64	2720	20230726	6.07	3200	-9.84	20240111	2850	1.23	20240412	3590	-19.64	20230413	2720	6.07	20230726	0.10	N	169330	500	91 억	3846175	N	N	N	N
99	20240412	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-10	5	-0.35	11301545	3956	33.59	2855	2875	2850	3730	2010	2870	2856.81	21.07	18	2923	2896	2873	2846	2823	2885	2835	91	860	500	2060	5	1	18256918	522	13.75	1.71	06	0.02	208.00	1676.00	3590	20230413	-20.33	2720	20230726	5.15	3200	-10.62	20240111	2850	0.35	20240412	3590	-20.33	20230413	2720	5.15	20230726	0.10	N	169330	500	91 억	3846175	N	N	N	N
100	20240412	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-10	5	-0.35	9768585	3420	29.04	2855	2875	2850	3730	2010	2870	2856.31	21.07	18	2923	2896	2873	2846	2823	2885	2835	91	860	500	2060	5	1	18256918	522	13.75	1.71	06	0.02	208.00	1676.00	3590	20230413	-20.33	2720	20230726	5.15	3200	-10.62	20240111	2850	0.35	20240412	3590	-20.33	20230413	2720	5.15	20230726	0.10	N	169330	500	91 억	3846175	N	N	N	N
101	20240412	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-10	5	-0.35	9657035	3381	28.71	2855	2875	2850	3730	2010	2870	2856.27	21.07	19	2923	2896	2873	2846	2823	2885	2835	91	860	500	2060	5	1	18256918	522	13.75	1.71	06	0.02	208.00	1676.00	3590	20230413	-20.33	2720	20230726	5.15	3200	-10.62	20240111	2850	0.35	20240412	3590	-20.33	20230413	2720	5.15	20230726	0.10	N	169330	500	91 억	3846175	N	N	N	N
102	20240412	120802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	5	2	0.17	9416670	3297	28.00	2855	2875	2850	3730	2010	2870	2856.13	21.07	35	2923	2896	2873	2846	2823	2885	2835	91	860	500	2060	5	1	18256918	525	13.82	1.72	06	0.02	208.00	1676.00	3590	20230413	-19.92	2720	20230726	5.70	3200	-10.16	20240111	2850	0.88	20240412	3590	-19.92	20230413	2720	5.70	20230726	0.10	N	169330	500	91 억	3846175	N	N	N	N
103	20240412	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-20	5	-0.70	7871120	2758	23.42	2855	2870	2850	3730	2010	2870	2853.92	21.07	-12	2923	2896	2873	2846	2823	2885	2835	91	860	500	2060	5	1	18256918	520	13.70	1.70	06	0.02	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2850	0.00	20240412	3590	-20.61	20230413	2720	4.78	20230726	0.10	N	169330	500	91 억	3846175	N	N	N	N
104	20240412	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	0	3	0.00	7359485	2579	21.90	2855	2870	2850	3730	2010	2870	2853.62	21.07	-12	2923	2896	2873	2846	2823	2885	2835	91	860	500	2060	5	1	18256918	524	13.80	1.71	06	0.01	208.00	1676.00	3590	20230413	-20.06	2720	20230726	5.51	3200	-10.31	20240111	2850	0.70	20240412	3590	-20.06	20230413	2720	5.51	20230726	0.10	N	169330	500	91 억	3846175	N	N	N	N
105	20240412	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-5	5	-0.17	368315	129	1.10	2855	2865	2855	3730	2010	2870	2855.16	21.07	-12	2923	2896	2873	2846	2823	2885	2835	91	860	500	2060	5	1	18256918	523	13.77	1.71	06	0.00	208.00	1676.00	3590	20230413	-20.19	2720	20230726	5.33	3200	-10.47	20240111	2850	0.53	20240315	3590	-20.19	20230413	2720	5.33	20230726	0.10	N	169330	500	91 억	3846175	N	N	N	N
106	20240411	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-10	5	-0.35	33715880	11776	102.77	2880	2900	2850	3740	2020	2880	2863.10	21.07	48	2960	2920	2900	2860	2840	2910	2850	91	860	500	2070	5	1	18256918	524	13.80	1.71	06	0.06	208.00	1676.00	3590	20230413	-20.06	2720	20230726	5.51	3200	-10.31	20240111	2850	0.70	20240411	3590	-20.06	20230413	2720	5.51	20230726	0.10	N	169330	500	91 억	3846142	N	N	N	N
107	20240411	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-30	5	-1.04	29547185	10322	90.08	2880	2900	2850	3740	2020	2880	2862.54	21.07	48	2960	2920	2900	2860	2840	2910	2850	91	860	500	2070	5	1	18256918	520	13.70	1.70	06	0.06	208.00	1676.00	3590	20230413	-20.61	2720	20230726	4.78	3200	-10.94	20240111	2850	0.00	20240411	3590	-20.61	20230413	2720	4.78	20230726	0.10	N	169330	500	91 억	3846142	N	N	N	N
108	20240411	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-5	5	-0.17	11607275	4041	35.26	2880	2900	2850	3740	2020	2880	2872.38	21.07	-25	2960	2920	2900	2860	2840	2910	2850	91	860	500	2070	5	1	18256918	525	13.82	1.72	06	0.02	208.00	1676.00	3590	20230413	-19.92	2720	20230726	5.70	3200	-10.16	20240111	2850	0.88	20240411	3590	-19.92	20230413	2720	5.70	20230726	0.10	N	169330	500	91 억	3846142	N	N	N	N
109	20240411	130749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	10	2	0.35	11409025	3972	34.66	2880	2900	2850	3740	2020	2880	2872.36	21.07	-25	2960	2920	2900	2860	2840	2910	2850	91	860	500	2070	5	1	18256918	528	13.89	1.72	06	0.02	208.00	1676.00	3590	20230413	-19.50	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240411	3590	-19.50	20230413	2720	6.25	20230726	0.10	N	169330	500	91 억	3846142	N	N	N	N
110	20240411	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	5	2	0.17	11233340	3911	34.13	2880	2900	2850	3740	2020	2880	2872.24	21.07	-25	2960	2920	2900	2860	2840	2910	2850	91	860	500	2070	5	1	18256918	527	13.87	1.72	06	0.02	208.00	1676.00	3590	20230413	-19.64	2720	20230726	6.07	3200	-9.84	20240111	2850	1.23	20240411	3590	-19.64	20230413	2720	6.07	20230726	0.10	N	169330	500	91 억	3846142	N	N	N	N
111	20240411	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-10	5	-0.35	9672845	3371	29.42	2880	2885	2850	3740	2020	2880	2869.43	21.07	11	2960	2920	2900	2860	2840	2910	2850	91	860	500	2070	5	1	18256918	524	13.80	1.71	06	0.02	208.00	1676.00	3590	20230413	-20.06	2720	20230726	5.51	3200	-10.31	20240111	2850	0.70	20240411	3590	-20.06	20230413	2720	5.51	20230726	0.10	N	169330	500	91 억	3846142	N	N	N	N
112	20240411	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	5	2	0.17	9062300	3159	27.57	2880	2885	2850	3740	2020	2880	2868.72	21.07	11	2960	2920	2900	2860	2840	2910	2850	91	860	500	2070	5	1	18256918	527	13.87	1.72	06	0.02	208.00	1676.00	3590	20230413	-19.64	2720	20230726	6.07	3200	-9.84	20240111	2850	1.23	20240411	3590	-19.64	20230413	2720	6.07	20230726	0.10	N	169330	500	91 억	3846142	N	N	N	N
113	20240411	090757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	0	3	0.00	2949120	1024	8.94	2880	2880	2880	3740	2020	2880	2880.00	21.07	-3	2960	2920	2900	2860	2840	2910	2850	91	860	500	2070	5	1	18256918	526	13.85	1.72	06	0.01	208.00	1676.00	3590	20230413	-19.78	2720	20230726	5.88	3200	-10.00	20240111	2850	1.05	20240315	3590	-19.78	20230413	2720	5.88	20230726	0.10	N	169330	500	91 억	3846142	N	N	N	N
114	20240409	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-75	5	-2.54	33168060	11458	81.87	2885	2940	2880	3840	2070	2955	2894.75	21.07	-116	3005	2980	2930	2905	2855	2992	2917	91	885	500	2120	5	1	18256918	526	13.85	1.72	06	0.06	208.00	1676.00	3600	20230404	-20.00	2720	20230726	5.88	3200	-10.00	20240111	2850	1.05	20240315	3590	-19.78	20230413	2720	5.88	20230726	0.10	N	169330	500	91 억	3846058	N	N	N	N
115	20240409	150750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-65	5	-2.20	29652320	10239	73.16	2885	2940	2885	3840	2070	2955	2896.02	21.07	294	3005	2980	2930	2905	2855	2992	2917	91	885	500	2120	5	1	18256918	528	13.89	1.72	06	0.06	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3590	-19.50	20230413	2720	6.25	20230726	0.10	N	169330	500	91 억	3846058	N	N	N	N
116	20240409	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-65	5	-2.20	24046480	8299	59.30	2885	2940	2885	3840	2070	2955	2897.52	21.07	222	3005	2980	2930	2905	2855	2992	2917	91	885	500	2120	5	1	18256918	528	13.89	1.72	06	0.05	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3590	-19.50	20230413	2720	6.25	20230726	0.10	N	169330	500	91 억	3846058	N	N	N	N
117	20240409	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-60	5	-2.03	20148165	6949	49.65	2885	2940	2885	3840	2070	2955	2899.43	21.07	150	3005	2980	2930	2905	2855	2992	2917	91	885	500	2120	5	1	18256918	529	13.92	1.73	06	0.04	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240315	3590	-19.36	20230413	2720	6.43	20230726	0.10	N	169330	500	91 억	3846058	N	N	N	N
118	20240409	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-50	5	-1.69	18179115	6269	44.79	2885	2940	2885	3840	2070	2955	2899.84	21.07	150	3005	2980	2930	2905	2855	2992	2917	91	885	500	2120	5	1	18256918	530	13.97	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3590	-19.08	20230413	2720	6.80	20230726	0.10	N	169330	500	91 억	3846058	N	N	N	N
119	20240409	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-55	5	-1.86	17021465	5871	41.95	2885	2940	2885	3840	2070	2955	2899.24	21.07	154	3005	2980	2930	2905	2855	2992	2917	91	885	500	2120	5	1	18256918	529	13.94	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3590	-19.22	20230413	2720	6.62	20230726	0.10	N	169330	500	91 억	3846058	N	N	N	N
120	20240409	100743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-45	5	-1.52	8669385	3000	21.44	2885	2940	2885	3840	2070	2955	2889.80	21.07	154	3005	2980	2930	2905	2855	2992	2917	91	885	500	2120	5	1	18256918	531	13.99	1.74	06	0.02	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3590	-18.94	20230413	2720	6.99	20230726	0.10	N	169330	500	91 억	3846058	N	N	N	N
121	20240409	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-50	5	-1.69	2419710	838	5.99	2885	2940	2885	3840	2070	2955	2887.48	21.07	313	3005	2980	2930	2905	2855	2992	2917	91	885	500	2120	5	1	18256918	530	13.97	1.73	06	0.00	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3590	-19.08	20230413	2720	6.80	20230726	0.10	N	169330	500	91 억	3846058	N	N	N	N
122	20240408	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	55	2	1.90	40670420	13995	514.33	2900	2955	2880	3770	2030	2900	2906.06	21.07	-4	2966	2932	2916	2882	2866	2925	2875	91	870	500	2080	5	1	18256918	539	14.21	1.76	06	0.08	208.00	1676.00	3600	20230404	-17.92	2720	20230726	8.64	3200	-7.66	20240111	2850	3.68	20240315	3590	-17.69	20230413	2720	8.64	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
123	20240408	150748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	35699700	12311	452.44	2900	2950	2880	3770	2030	2900	2899.82	21.07	-4	2966	2932	2916	2882	2866	2925	2875	91	870	500	2080	5	1	18256918	529	13.92	1.73	06	0.07	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240315	3590	-19.36	20230413	2720	6.43	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
124	20240408	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-10	5	-0.34	33942700	11704	430.14	2900	2950	2880	3770	2030	2900	2900.09	21.07	-4	2966	2932	2916	2882	2866	2925	2875	91	870	500	2080	5	1	18256918	528	13.89	1.72	06	0.06	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3590	-19.50	20230413	2720	6.25	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
125	20240408	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	10529020	3629	133.37	2900	2950	2880	3770	2030	2900	2901.36	21.07	-4	2966	2932	2916	2882	2866	2925	2875	91	870	500	2080	5	1	18256918	529	13.94	1.73	06	0.02	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3590	-19.22	20230413	2720	6.62	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
126	20240408	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	5981600	2063	75.82	2900	2950	2880	3770	2030	2900	2899.47	21.07	-4	2966	2932	2916	2882	2866	2925	2875	91	870	500	2080	5	1	18256918	529	13.94	1.73	06	0.01	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3590	-19.22	20230413	2720	6.62	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
127	20240408	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-10	5	-0.34	5967100	2058	75.63	2900	2950	2880	3770	2030	2900	2899.47	21.07	-4	2966	2932	2916	2882	2866	2925	2875	91	870	500	2080	5	1	18256918	528	13.89	1.72	06	0.01	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3590	-19.50	20230413	2720	6.25	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
128	20240408	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	4757340	1642	60.35	2900	2950	2880	3770	2030	2900	2897.28	21.07	338	2966	2932	2916	2882	2866	2925	2875	91	870	500	2080	5	1	18256918	529	13.92	1.73	06	0.01	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240315	3590	-19.36	20230413	2720	6.43	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
129	20240408	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	29000	10	0.37	2900	2900	2900	3770	2030	2900	2900.00	21.07	0	2966	2932	2916	2882	2866	2925	2875	91	870	500	2080	5	1	18256918	529	13.94	1.73	06	0.00	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3590	-19.22	20230413	2720	6.62	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
130	20240405	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-50	5	-1.69	7921350	2721	43.83	2950	2950	2900	3835	2065	2950	2911.19	21.07	0	2996	2972	2926	2902	2856	2985	2915	91	885	500	2120	5	1	18256918	529	13.94	1.73	06	0.01	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3590	-19.22	20230413	2720	6.62	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
131	20240405	150743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-50	5	-1.69	6874450	2360	38.02	2950	2950	2900	3835	2065	2950	2912.90	21.07	361	2996	2972	2926	2902	2856	2985	2915	91	885	500	2120	5	1	18256918	529	13.94	1.73	06	0.01	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3590	-19.22	20230413	2720	6.62	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
132	20240405	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-35	5	-1.19	5407300	1855	29.88	2950	2950	2900	3835	2065	2950	2914.99	21.07	361	2996	2972	2926	2902	2856	2985	2915	91	885	500	2120	5	1	18256918	532	14.01	1.74	06	0.01	208.00	1676.00	3600	20230404	-19.03	2720	20230726	7.17	3200	-8.91	20240111	2850	2.28	20240315	3590	-18.80	20230413	2720	7.17	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
133	20240405	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-30	5	-1.02	5378130	1845	29.72	2950	2950	2900	3835	2065	2950	2914.98	21.07	366	2996	2972	2926	2902	2856	2985	2915	91	885	500	2120	5	1	18256918	533	14.04	1.74	06	0.01	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3590	-18.66	20230413	2720	7.35	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
134	20240405	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-40	5	-1.36	5042540	1730	27.87	2950	2950	2900	3835	2065	2950	2914.76	21.07	366	2996	2972	2926	2902	2856	2985	2915	91	885	500	2120	5	1	18256918	531	13.99	1.74	06	0.01	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3590	-18.94	20230413	2720	6.99	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
135	20240405	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-40	5	-1.36	3899910	1337	21.54	2950	2950	2900	3835	2065	2950	2916.91	21.07	366	2996	2972	2926	2902	2856	2985	2915	91	885	500	2120	5	1	18256918	531	13.99	1.74	06	0.01	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3590	-18.94	20230413	2720	6.99	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
136	20240405	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-40	5	-1.36	3448550	1182	19.04	2950	2950	2900	3835	2065	2950	2917.55	21.07	366	2996	2972	2926	2902	2856	2985	2915	91	885	500	2120	5	1	18256918	531	13.99	1.74	06	0.01	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3590	-18.94	20230413	2720	6.99	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
137	20240405	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-10	5	-0.34	120755	41	0.66	2950	2950	2940	3835	2065	2950	2945.24	21.07	0	2996	2972	2926	2902	2856	2985	2915	91	885	500	2120	5	1	18256918	537	14.13	1.75	06	0.00	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3590	-18.11	20230413	2720	8.09	20230726	0.10	N	169330	500	91 억	3846062	N	N	N	N
138	20240404	160732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	50	2	1.72	18112160	6208	110.33	2900	2950	2880	3770	2030	2900	2917.02	21.07	-2	2926	2912	2886	2872	2846	2920	2880	91	870	500	2080	5	1	18256918	539	14.18	1.76	06	0.03	208.00	1676.00	3600	20230404	-18.06	2720	20230726	8.46	3200	-7.81	20240111	2850	3.51	20240315	3600	-18.06	20230404	2720	8.46	20230726	0.11	N	169330	500	91 억	3846064	N	N	N	N
139	20240404	150729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	20	2	0.69	7951870	2732	48.55	2900	2925	2880	3770	2030	2900	2910.64	21.07	-2	2926	2912	2886	2872	2846	2920	2880	91	870	500	2080	5	1	18256918	533	14.04	1.74	06	0.01	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3600	-18.89	20230404	2720	7.35	20230726	0.11	N	169330	500	91 억	3846064	N	N	N	N
140	20240404	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	15	2	0.52	7435855	2555	45.41	2900	2925	2880	3770	2030	2900	2910.32	21.07	-2	2926	2912	2886	2872	2846	2920	2880	91	870	500	2080	5	1	18256918	532	14.01	1.74	06	0.01	208.00	1676.00	3600	20230404	-19.03	2720	20230726	7.17	3200	-8.91	20240111	2850	2.28	20240315	3600	-19.03	20230404	2720	7.17	20230726	0.11	N	169330	500	91 억	3846064	N	N	N	N
141	20240404	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	15	2	0.52	7383315	2537	45.09	2900	2925	2880	3770	2030	2900	2910.25	21.07	-2	2926	2912	2886	2872	2846	2920	2880	91	870	500	2080	5	1	18256918	532	14.01	1.74	06	0.01	208.00	1676.00	3600	20230404	-19.03	2720	20230726	7.17	3200	-8.91	20240111	2850	2.28	20240315	3600	-19.03	20230404	2720	7.17	20230726	0.11	N	169330	500	91 억	3846064	N	N	N	N
142	20240404	120731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	2644235	913	16.23	2900	2910	2880	3770	2030	2900	2896.20	21.07	-2	2926	2912	2886	2872	2846	2920	2880	91	870	500	2080	5	1	18256918	529	13.94	1.73	06	0.01	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.11	N	169330	500	91 억	3846064	N	N	N	N
143	20240404	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-10	5	-0.34	2583260	892	15.85	2900	2900	2880	3770	2030	2900	2896.03	21.07	-2	2926	2912	2886	2872	2846	2920	2880	91	870	500	2080	5	1	18256918	528	13.89	1.72	06	0.00	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3600	-19.72	20230404	2720	6.25	20230726	0.11	N	169330	500	91 억	3846064	N	N	N	N
144	20240404	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-20	5	-0.69	2406430	831	14.77	2900	2900	2880	3770	2030	2900	2895.82	21.07	-2	2926	2912	2886	2872	2846	2920	2880	91	870	500	2080	5	1	18256918	526	13.85	1.72	06	0.00	208.00	1676.00	3600	20230404	-20.00	2720	20230726	5.88	3200	-10.00	20240111	2850	1.05	20240315	3600	-20.00	20230404	2720	5.88	20230726	0.11	N	169330	500	91 억	3846064	N	N	N	N
145	20240404	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	57975	20	0.36	2900	2900	2895	3770	2030	2900	2898.75	21.07	-2	2926	2912	2886	2872	2846	2920	2880	91	870	500	2080	5	1	18256918	529	13.92	1.73	06	0.00	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240315	3600	-19.58	20230404	2720	6.43	20230726	0.11	N	169330	500	91 억	3846064	N	N	N	N
146	20240403	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	5	2	0.17	16193290	5625	94.35	2895	2900	2860	3760	2030	2895	2878.81	21.07	-87	2941	2917	2906	2882	2871	2912	2877	91	865	500	2080	5	1	18256918	529	13.94	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.12	N	169330	500	91 억	3846151	N	N	N	N
147	20240403	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-5	5	-0.17	14038255	4877	81.80	2895	2900	2860	3760	2030	2895	2878.46	21.07	-87	2941	2917	2906	2882	2871	2912	2877	91	865	500	2080	5	1	18256918	528	13.89	1.72	06	0.03	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3600	-19.72	20230404	2720	6.25	20230726	0.12	N	169330	500	91 억	3846151	N	N	N	N
148	20240403	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-5	5	-0.17	13197765	4586	76.92	2895	2900	2860	3760	2030	2895	2877.84	21.07	-87	2941	2917	2906	2882	2871	2912	2877	91	865	500	2080	5	1	18256918	528	13.89	1.72	06	0.03	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3600	-19.72	20230404	2720	6.25	20230726	0.12	N	169330	500	91 억	3846151	N	N	N	N
149	20240403	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-5	5	-0.17	12322090	4283	71.84	2895	2900	2860	3760	2030	2895	2876.98	21.07	-65	2941	2917	2906	2882	2871	2912	2877	91	865	500	2080	5	1	18256918	528	13.89	1.72	06	0.02	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3600	-19.72	20230404	2720	6.25	20230726	0.12	N	169330	500	91 억	3846151	N	N	N	N
150	20240403	120722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-5	5	-0.17	11701680	4067	68.22	2895	2900	2860	3760	2030	2895	2877.23	21.07	-64	2941	2917	2906	2882	2871	2912	2877	91	865	500	2080	5	1	18256918	528	13.89	1.72	06	0.02	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3600	-19.72	20230404	2720	6.25	20230726	0.12	N	169330	500	91 억	3846151	N	N	N	N
151	20240403	110726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-10	5	-0.35	10661990	3705	62.14	2895	2900	2860	3760	2030	2895	2877.73	21.07	-17	2941	2917	2906	2882	2871	2912	2877	91	865	500	2080	5	1	18256918	527	13.87	1.72	06	0.02	208.00	1676.00	3600	20230404	-19.86	2720	20230726	6.07	3200	-9.84	20240111	2850	1.23	20240315	3600	-19.86	20230404	2720	6.07	20230726	0.12	N	169330	500	91 억	3846151	N	N	N	N
152	20240403	100725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	5	2	0.17	10096775	3509	58.86	2895	2900	2860	3760	2030	2895	2877.39	21.07	-17	2941	2917	2906	2882	2871	2912	2877	91	865	500	2080	5	1	18256918	529	13.94	1.73	06	0.02	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.12	N	169330	500	91 억	3846151	N	N	N	N
153	20240403	090725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	5	2	0.17	1315585	456	7.65	2895	2900	2875	3760	2030	2895	2885.05	21.07	-17	2941	2917	2906	2882	2871	2912	2877	91	865	500	2080	5	1	18256918	529	13.94	1.73	06	0.00	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.12	N	169330	500	91 억	3846151	N	N	N	N
154	20240402	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-10	5	-0.34	17164180	5898	75.80	2930	2930	2895	3775	2035	2905	2910.17	21.07	-9	3025	2965	2910	2850	2795	2937	2822	91	870	500	2090	5	1	18256918	529	13.92	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240315	3600	-19.58	20230404	2720	6.43	20230726	0.12	N	169330	500	91 억	3846160	N	N	N	N
155	20240402	150721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	5	2	0.17	14874855	5109	65.66	2930	2930	2895	3775	2035	2905	2911.50	21.07	-8	3025	2965	2910	2850	2795	2937	2822	91	870	500	2090	5	1	18256918	531	13.99	1.74	06	0.03	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3600	-19.17	20230404	2720	6.99	20230726	0.12	N	169330	500	91 억	3846160	N	N	N	N
156	20240402	140724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	14773005	5074	65.21	2930	2930	2895	3775	2035	2905	2911.51	21.07	-8	3025	2965	2910	2850	2795	2937	2822	91	870	500	2090	5	1	18256918	529	13.94	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.12	N	169330	500	91 억	3846160	N	N	N	N
157	20240402	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	11051900	3794	48.76	2930	2930	2900	3775	2035	2905	2912.99	21.07	-8	3025	2965	2910	2850	2795	2937	2822	91	870	500	2090	5	1	18256918	529	13.94	1.73	06	0.02	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.12	N	169330	500	91 억	3846160	N	N	N	N
158	20240402	120710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	0	3	0.00	10264750	3523	45.28	2930	2930	2905	3775	2035	2905	2913.64	21.07	-7	3025	2965	2910	2850	2795	2937	2822	91	870	500	2090	5	1	18256918	530	13.97	1.73	06	0.02	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.12	N	169330	500	91 억	3846160	N	N	N	N
159	20240402	110714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	0	3	0.00	4593795	1579	20.29	2930	2930	2905	3775	2035	2905	2909.31	21.07	-7	3025	2965	2910	2850	2795	2937	2822	91	870	500	2090	5	1	18256918	530	13.97	1.73	06	0.01	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.12	N	169330	500	91 억	3846160	N	N	N	N
160	20240402	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	20	2	0.69	833965	286	3.68	2930	2930	2910	3775	2035	2905	2915.96	21.07	-7	3025	2965	2910	2850	2795	2937	2822	91	870	500	2090	5	1	18256918	534	14.06	1.75	06	0.00	208.00	1676.00	3600	20230404	-18.75	2720	20230726	7.54	3200	-8.59	20240111	2850	2.63	20240315	3600	-18.75	20230404	2720	7.54	20230726	0.12	N	169330	500	91 억	3846160	N	N	N	N
161	20240402	090715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	25	2	0.86	131850	45	0.58	2930	2930	2930	3775	2035	2905	2930.00	21.07	-6	3025	2965	2910	2850	2795	2937	2822	91	870	500	2090	5	1	18256918	535	14.09	1.75	06	0.00	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2850	2.81	20240315	3600	-18.61	20230404	2720	7.72	20230726	0.12	N	169330	500	91 억	3846160	N	N	N	N
162	20240401	160713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	0	3	0.00	22467170	7781	113.11	2970	2970	2855	3775	2035	2905	2887.44	21.07	84	2961	2932	2916	2887	2871	2925	2880	91	870	500	2090	5	1	18256918	530	13.97	1.73	06	0.04	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.12	N	169330	500	91 억	3846076	N	N	N	N
163	20240401	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	25	2	0.86	21903795	7587	110.29	2970	2970	2855	3775	2035	2905	2887.02	21.07	84	2961	2932	2916	2887	2871	2925	2880	91	870	500	2090	5	1	18256918	535	14.09	1.75	06	0.04	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2850	2.81	20240315	3600	-18.61	20230404	2720	7.72	20230726	0.12	N	169330	500	91 억	3846076	N	N	N	N
164	20240401	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	18942215	6568	95.48	2970	2970	2855	3775	2035	2905	2884.02	21.07	84	2961	2932	2916	2887	2871	2925	2880	91	870	500	2090	5	1	18256918	529	13.94	1.73	06	0.04	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.12	N	169330	500	91 억	3846076	N	N	N	N
165	20240401	130707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	0	3	0.00	17743530	6155	89.48	2970	2970	2855	3775	2035	2905	2882.78	21.07	85	2961	2932	2916	2887	2871	2925	2880	91	870	500	2090	5	1	18256918	530	13.97	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.12	N	169330	500	91 억	3846076	N	N	N	N
166	20240401	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	0	3	0.00	17125765	5942	86.38	2970	2970	2855	3775	2035	2905	2882.15	21.07	85	2961	2932	2916	2887	2871	2925	2880	91	870	500	2090	5	1	18256918	530	13.97	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.12	N	169330	500	91 억	3846076	N	N	N	N
167	20240401	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-10	5	-0.34	15456865	5366	78.01	2970	2970	2855	3775	2035	2905	2880.52	21.07	85	2961	2932	2916	2887	2871	2925	2880	91	870	500	2090	5	1	18256918	529	13.92	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240315	3600	-19.58	20230404	2720	6.43	20230726	0.12	N	169330	500	91 억	3846076	N	N	N	N
168	20240401	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-20	5	-0.69	15262880	5299	77.03	2970	2970	2855	3775	2035	2905	2880.33	21.07	85	2961	2932	2916	2887	2871	2925	2880	91	870	500	2090	5	1	18256918	527	13.87	1.72	06	0.03	208.00	1676.00	3600	20230404	-19.86	2720	20230726	6.07	3200	-9.84	20240111	2850	1.23	20240315	3600	-19.86	20230404	2720	6.07	20230726	0.12	N	169330	500	91 억	3846076	N	N	N	N
169	20240401	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	65	2	2.24	2970	1	0.01	2970	2970	2970	3775	2035	2905	2970.00	21.07	0	2961	2932	2916	2887	2871	2925	2880	91	870	500	2090	5	1	18256918	542	14.28	1.77	06	0.00	208.00	1676.00	3600	20230404	-17.50	2720	20230726	9.19	3200	-7.19	20240111	2850	4.21	20240315	3600	-17.50	20230404	2720	9.19	20230726	0.12	N	169330	500	91 억	3846076	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History