KissMeData/299660/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	10	2	0.26	107871910	28519	126.80	3820	3845	3760	4925	2655	3790	3782.46	0.83	-2407	3996	3892	3841	3737	3686	3867	3712	68	1135	500	2500	5	1	13602977	517	-3.70	1.28	12	0.21	-1026.00	2977.00	8551	20230508	-55.56	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9370	-59.45	20230508	3100	22.58	20231031	0.48	N	299660	500	68 억	113543	N	N	0	N	N
3	20240430	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	5	2	0.13	104626700	27665	123.00	3820	3845	3760	4925	2655	3790	3781.92	0.83	-2389	3996	3892	3841	3737	3686	3867	3712	68	1135	500	2500	5	1	13602977	516	-3.70	1.27	12	0.20	-1026.00	2977.00	8551	20230508	-55.62	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	9370	-59.50	20230508	3100	22.42	20231031	0.48	N	299660	500	68 억	113543	N	N	0	N	N
4	20240430	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	-5	5	-0.13	89766355	23737	105.54	3820	3845	3760	4925	2655	3790	3781.71	0.83	-2337	3996	3892	3841	3737	3686	3867	3712	68	1135	500	2500	5	1	13602977	515	-3.69	1.27	12	0.17	-1026.00	2977.00	8551	20230508	-55.74	3100	20231031	22.10	5560	-31.92	20240111	3730	1.47	20240320	9370	-59.61	20230508	3100	22.10	20231031	0.48	N	299660	500	68 억	113543	N	N	0	N	N
5	20240430	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	20	2	0.53	78595185	20783	92.41	3820	3845	3760	4925	2655	3790	3781.71	0.83	-2392	3996	3892	3841	3737	3686	3867	3712	68	1135	500	2500	5	1	13602977	518	-3.71	1.28	12	0.15	-1026.00	2977.00	8551	20230508	-55.44	3100	20231031	22.90	5560	-31.47	20240111	3730	2.14	20240320	9370	-59.34	20230508	3100	22.90	20231031	0.48	N	299660	500	68 억	113543	N	N	0	N	N
6	20240430	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	10	2	0.26	77899875	20600	91.59	3820	3845	3760	4925	2655	3790	3781.55	0.83	-2360	3996	3892	3841	3737	3686	3867	3712	68	1135	500	2500	5	1	13602977	517	-3.70	1.28	12	0.15	-1026.00	2977.00	8551	20230508	-55.56	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9370	-59.45	20230508	3100	22.58	20231031	0.48	N	299660	500	68 억	113543	N	N	0	N	N
7	20240430	111151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	-5	5	-0.13	62232720	16461	73.19	3820	3845	3760	4925	2655	3790	3780.62	0.83	-795	3996	3892	3841	3737	3686	3867	3712	68	1135	500	2500	5	1	13602977	515	-3.69	1.27	12	0.12	-1026.00	2977.00	8551	20230508	-55.74	3100	20231031	22.10	5560	-31.92	20240111	3730	1.47	20240320	9370	-59.61	20230508	3100	22.10	20231031	0.48	N	299660	500	68 억	113543	N	N	0	N	N
8	20240430	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	10	2	0.26	24925555	6555	29.14	3820	3845	3770	4925	2655	3790	3802.53	0.83	-358	3996	3892	3841	3737	3686	3867	3712	68	1135	500	2500	5	1	13602977	517	-3.70	1.28	12	0.05	-1026.00	2977.00	8551	20230508	-55.56	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	9370	-59.45	20230508	3100	22.58	20231031	0.48	N	299660	500	68 억	113543	N	N	0	N	N
9	20240430	091203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	50	2	1.32	1822615	477	2.12	3820	3845	3810	4925	2655	3790	3821.00	0.83	-396	3996	3892	3841	3737	3686	3867	3712	68	1135	500	2500	5	1	13602977	522	-3.74	1.29	12	0.00	-1026.00	2977.00	8551	20230508	-55.09	3100	20231031	23.87	5560	-30.94	20240111	3730	2.95	20240320	9370	-59.02	20230508	3100	23.87	20231031	0.48	N	299660	500	68 억	113543	N	N	0	N	N
10	20240429	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-80	5	-2.07	87318950	22481	296.08	3830	3945	3790	5030	2710	3870	3884.12	0.82	2571	3963	3916	3868	3821	3773	3892	3797	68	1160	500	2550	5	1	13602977	516	-3.69	1.27	12	0.17	-1026.00	2977.00	8779	20230421	-56.83	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240320	9370	-59.55	20230508	3100	22.26	20231031	0.48	N	299660	500	68 억	110972	N	N	0	N	N
11	20240429	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-20	5	-0.52	75880365	19484	256.60	3830	3945	3830	5030	2710	3870	3894.50	0.82	3777	3963	3916	3868	3821	3773	3892	3797	68	1160	500	2550	5	1	13602977	524	-3.75	1.29	12	0.14	-1026.00	2977.00	8779	20230421	-56.15	3100	20231031	24.19	5560	-30.76	20240111	3730	3.22	20240320	9370	-58.91	20230508	3100	24.19	20231031	0.48	N	299660	500	68 억	110972	N	N	0	N	N
12	20240429	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	45	2	1.16	58119275	14891	196.11	3830	3945	3830	5030	2710	3870	3902.98	0.82	1785	3963	3916	3868	3821	3773	3892	3797	68	1160	500	2550	5	1	13602977	533	-3.82	1.32	12	0.11	-1026.00	2977.00	8779	20230421	-55.40	3100	20231031	26.29	5560	-29.59	20240111	3730	4.96	20240320	9370	-58.22	20230508	3100	26.29	20231031	0.48	N	299660	500	68 억	110972	N	N	0	N	N
13	20240429	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	55	2	1.42	55295470	14170	186.62	3830	3945	3830	5030	2710	3870	3902.29	0.82	1782	3963	3916	3868	3821	3773	3892	3797	68	1160	500	2550	5	1	13602977	534	-3.83	1.32	12	0.10	-1026.00	2977.00	8779	20230421	-55.29	3100	20231031	26.61	5560	-29.41	20240111	3730	5.23	20240320	9370	-58.11	20230508	3100	26.61	20231031	0.48	N	299660	500	68 억	110972	N	N	0	N	N
14	20240429	121150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	60	2	1.55	50745950	13011	171.36	3830	3945	3830	5030	2710	3870	3900.23	0.82	1388	3963	3916	3868	3821	3773	3892	3797	68	1160	500	2550	5	1	13602977	535	-3.83	1.32	12	0.10	-1026.00	2977.00	8779	20230421	-55.23	3100	20231031	26.77	5560	-29.32	20240111	3730	5.36	20240320	9370	-58.06	20230508	3100	26.77	20231031	0.48	N	299660	500	68 억	110972	N	N	0	N	N
15	20240429	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	40	2	1.03	32452125	8344	109.89	3830	3945	3830	5030	2710	3870	3889.28	0.82	1229	3963	3916	3868	3821	3773	3892	3797	68	1160	500	2550	5	1	13602977	532	-3.81	1.31	12	0.06	-1026.00	2977.00	8779	20230421	-55.46	3100	20231031	26.13	5560	-29.68	20240111	3730	4.83	20240320	9370	-58.27	20230508	3100	26.13	20231031	0.48	N	299660	500	68 억	110972	N	N	0	N	N
16	20240429	101151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	50	2	1.29	27065755	6961	91.68	3830	3945	3830	5030	2710	3870	3888.20	0.82	1813	3963	3916	3868	3821	3773	3892	3797	68	1160	500	2550	5	1	13602977	533	-3.82	1.32	12	0.05	-1026.00	2977.00	8779	20230421	-55.35	3100	20231031	26.45	5560	-29.50	20240111	3730	5.09	20240320	9370	-58.16	20230508	3100	26.45	20231031	0.48	N	299660	500	68 억	110972	N	N	0	N	N
17	20240429	091151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	50	2	1.29	4519465	1171	15.42	3830	3920	3830	5030	2710	3870	3859.49	0.82	155	3963	3916	3868	3821	3773	3892	3797	68	1160	500	2550	5	1	13602977	533	-3.82	1.32	12	0.01	-1026.00	2977.00	8779	20230421	-55.35	3100	20231031	26.45	5560	-29.50	20240111	3730	5.09	20240320	9370	-58.16	20230508	3100	26.45	20231031	0.48	N	299660	500	68 억	110972	N	N	0	N	N
18	20240426	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-25	5	-0.64	29258020	7573	29.79	3915	3915	3820	5060	2730	3895	3863.46	0.83	-1665	4125	4010	3870	3755	3615	3940	3685	68	1165	500	2570	5	1	13602977	526	-3.77	1.30	12	0.06	-1026.00	2977.00	9080	20230420	-57.38	3100	20231031	24.84	5560	-30.40	20240111	3730	3.75	20240320	9370	-58.70	20230508	3100	24.84	20231031	0.49	N	299660	500	68 억	112637	N	N	0	N	N
19	20240426	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	-35	5	-0.90	26389710	6826	26.85	3915	3915	3840	5060	2730	3895	3866.06	0.83	-1639	4125	4010	3870	3755	3615	3940	3685	68	1165	500	2570	5	1	13602977	525	-3.76	1.30	12	0.05	-1026.00	2977.00	9080	20230420	-57.49	3100	20231031	24.52	5560	-30.58	20240111	3730	3.49	20240320	9370	-58.80	20230508	3100	24.52	20231031	0.49	N	299660	500	68 억	112637	N	N	0	N	N
20	20240426	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-20	5	-0.51	20609760	5326	20.95	3915	3915	3840	5060	2730	3895	3869.65	0.83	-1544	4125	4010	3870	3755	3615	3940	3685	68	1165	500	2570	5	1	13602977	527	-3.78	1.30	12	0.04	-1026.00	2977.00	9080	20230420	-57.32	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240320	9370	-58.64	20230508	3100	25.00	20231031	0.49	N	299660	500	68 억	112637	N	N	0	N	N
21	20240426	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-20	5	-0.51	8417160	2167	8.53	3915	3915	3860	5060	2730	3895	3884.25	0.83	-1144	4125	4010	3870	3755	3615	3940	3685	68	1165	500	2570	5	1	13602977	527	-3.78	1.30	12	0.02	-1026.00	2977.00	9080	20230420	-57.32	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240320	9370	-58.64	20230508	3100	25.00	20231031	0.49	N	299660	500	68 억	112637	N	N	0	N	N
22	20240426	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-20	5	-0.51	8196345	2110	8.30	3915	3915	3860	5060	2730	3895	3884.52	0.83	-1144	4125	4010	3870	3755	3615	3940	3685	68	1165	500	2570	5	1	13602977	527	-3.78	1.30	12	0.02	-1026.00	2977.00	9080	20230420	-57.32	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240320	9370	-58.64	20230508	3100	25.00	20231031	0.49	N	299660	500	68 억	112637	N	N	0	N	N
23	20240426	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-15	5	-0.39	7910165	2036	8.01	3915	3915	3860	5060	2730	3895	3885.15	0.83	-1153	4125	4010	3870	3755	3615	3940	3685	68	1165	500	2570	5	1	13602977	528	-3.78	1.30	12	0.01	-1026.00	2977.00	9080	20230420	-57.27	3100	20231031	25.16	5560	-30.22	20240111	3730	4.02	20240320	9370	-58.59	20230508	3100	25.16	20231031	0.49	N	299660	500	68 억	112637	N	N	0	N	N
24	20240426	101143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	5	2	0.13	4381210	1123	4.42	3915	3915	3865	5060	2730	3895	3901.34	0.83	-427	4125	4010	3870	3755	3615	3940	3685	68	1165	500	2570	5	1	13602977	531	-3.80	1.31	12	0.01	-1026.00	2977.00	9080	20230420	-57.05	3100	20231031	25.81	5560	-29.86	20240111	3730	4.56	20240320	9370	-58.38	20230508	3100	25.81	20231031	0.49	N	299660	500	68 억	112637	N	N	0	N	N
25	20240426	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-30	5	-0.77	277915	71	0.28	3915	3915	3865	5060	2730	3895	3914.30	0.83	0	4125	4010	3870	3755	3615	3940	3685	68	1165	500	2570	5	1	13602977	526	-3.77	1.30	12	0.00	-1026.00	2977.00	9080	20230420	-57.43	3100	20231031	24.68	5560	-30.49	20240111	3730	3.62	20240320	9370	-58.75	20230508	3100	24.68	20231031	0.49	N	299660	500	68 억	112637	N	N	0	N	N
26	20240425	161138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-20	5	-0.51	98834585	25408	206.57	3985	3985	3730	5080	2745	3915	3889.90	0.87	-6055	3985	3950	3905	3870	3825	3967	3887	68	1165	500	2580	5	1	13602977	530	-3.80	1.31	12	0.19	-1026.00	2977.00	9318	20230419	-58.20	3100	20231031	25.65	5560	-29.95	20240111	3730	4.42	20240425	9370	-58.43	20230508	3100	25.65	20231031	0.49	N	299660	500	68 억	118061	N	N	0	N	N
27	20240425	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-20	5	-0.51	96319080	24762	201.32	3985	3985	3730	5080	2745	3915	3889.79	0.87	-5899	3985	3950	3905	3870	3825	3967	3887	68	1165	500	2580	5	1	13602977	530	-3.80	1.31	12	0.18	-1026.00	2977.00	9318	20230419	-58.20	3100	20231031	25.65	5560	-29.95	20240111	3730	4.42	20240425	9370	-58.43	20230508	3100	25.65	20231031	0.49	N	299660	500	68 억	118061	N	N	0	N	N
28	20240425	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-40	5	-1.02	79268125	20372	165.63	3985	3985	3730	5080	2745	3915	3891.03	0.87	-3601	3985	3950	3905	3870	3825	3967	3887	68	1165	500	2580	5	1	13602977	527	-3.78	1.30	12	0.15	-1026.00	2977.00	9318	20230419	-58.41	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240425	9370	-58.64	20230508	3100	25.00	20231031	0.49	N	299660	500	68 억	118061	N	N	0	N	N
29	20240425	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-35	5	-0.89	71808105	18441	149.93	3985	3985	3730	5080	2745	3915	3893.94	0.87	-3387	3985	3950	3905	3870	3825	3967	3887	68	1165	500	2580	5	1	13602977	528	-3.78	1.30	12	0.14	-1026.00	2977.00	9318	20230419	-58.36	3100	20231031	25.16	5560	-30.22	20240111	3730	4.02	20240425	9370	-58.59	20230508	3100	25.16	20231031	0.49	N	299660	500	68 억	118061	N	N	0	N	N
30	20240425	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-30	5	-0.77	67188495	17244	140.20	3985	3985	3730	5080	2745	3915	3896.34	0.87	-3329	3985	3950	3905	3870	3825	3967	3887	68	1165	500	2580	5	1	13602977	528	-3.79	1.31	12	0.13	-1026.00	2977.00	9318	20230419	-58.31	3100	20231031	25.32	5560	-30.13	20240111	3730	4.16	20240425	9370	-58.54	20230508	3100	25.32	20231031	0.49	N	299660	500	68 억	118061	N	N	0	N	N
31	20240425	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-30	5	-0.77	58986015	15130	123.01	3985	3985	3730	5080	2745	3915	3898.61	0.87	-1810	3985	3950	3905	3870	3825	3967	3887	68	1165	500	2580	5	1	13602977	528	-3.79	1.31	12	0.11	-1026.00	2977.00	9318	20230419	-58.31	3100	20231031	25.32	5560	-30.13	20240111	3730	4.16	20240425	9370	-58.54	20230508	3100	25.32	20231031	0.49	N	299660	500	68 억	118061	N	N	0	N	N
32	20240425	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-5	5	-0.13	46884555	11998	97.54	3985	3985	3730	5080	2745	3915	3907.70	0.87	-2481	3985	3950	3905	3870	3825	3967	3887	68	1165	500	2580	5	1	13602977	532	-3.81	1.31	12	0.09	-1026.00	2977.00	9318	20230419	-58.04	3100	20231031	26.13	5560	-29.68	20240111	3730	4.83	20240425	9370	-58.27	20230508	3100	26.13	20231031	0.49	N	299660	500	68 억	118061	N	N	0	N	N
33	20240425	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-20	5	-0.51	37342075	9541	77.57	3985	3985	3730	5080	2745	3915	3913.85	0.87	-2918	3985	3950	3905	3870	3825	3967	3887	68	1165	500	2580	5	1	13602977	530	-3.80	1.31	12	0.07	-1026.00	2977.00	9318	20230419	-58.20	3100	20231031	25.65	5560	-29.95	20240111	3730	4.42	20240425	9370	-58.43	20230508	3100	25.65	20231031	0.49	N	299660	500	68 억	118061	N	N	0	N	N
34	20240424	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	55	2	1.42	48140675	12299	130.74	3860	3940	3860	5010	2705	3860	3914.19	0.86	1494	3963	3911	3878	3826	3793	3895	3810	68	1150	500	2540	5	1	13602977	533	-3.82	1.32	12	0.09	-1026.00	2977.00	9628	20230418	-59.34	3100	20231031	26.29	5560	-29.59	20240111	3730	4.96	20240320	9370	-58.22	20230508	3100	26.29	20231031	0.49	N	299660	500	68 억	116567	N	N	0	N	N
35	20240424	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	65	2	1.68	44585805	11391	121.09	3860	3940	3860	5010	2705	3860	3914.13	0.86	1500	3963	3911	3878	3826	3793	3895	3810	68	1150	500	2540	5	1	13602977	534	-3.83	1.32	12	0.08	-1026.00	2977.00	9628	20230418	-59.23	3100	20231031	26.61	5560	-29.41	20240111	3730	5.23	20240320	9370	-58.11	20230508	3100	26.61	20231031	0.49	N	299660	500	68 억	116567	N	N	0	N	N
36	20240424	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	70	2	1.81	32004310	8187	87.03	3860	3940	3860	5010	2705	3860	3909.16	0.86	1628	3963	3911	3878	3826	3793	3895	3810	68	1150	500	2540	5	1	13602977	535	-3.83	1.32	12	0.06	-1026.00	2977.00	9628	20230418	-59.18	3100	20231031	26.77	5560	-29.32	20240111	3730	5.36	20240320	9370	-58.06	20230508	3100	26.77	20231031	0.49	N	299660	500	68 억	116567	N	N	0	N	N
37	20240424	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	75	2	1.94	26867110	6878	73.12	3860	3940	3860	5010	2705	3860	3906.24	0.86	645	3963	3911	3878	3826	3793	3895	3810	68	1150	500	2540	5	1	13602977	535	-3.84	1.32	12	0.05	-1026.00	2977.00	9628	20230418	-59.13	3100	20231031	26.94	5560	-29.23	20240111	3730	5.50	20240320	9370	-58.00	20230508	3100	26.94	20231031	0.49	N	299660	500	68 억	116567	N	N	0	N	N
38	20240424	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	75	2	1.94	23869105	6114	64.99	3860	3940	3860	5010	2705	3860	3904.01	0.86	613	3963	3911	3878	3826	3793	3895	3810	68	1150	500	2540	5	1	13602977	535	-3.84	1.32	12	0.04	-1026.00	2977.00	9628	20230418	-59.13	3100	20231031	26.94	5560	-29.23	20240111	3730	5.50	20240320	9370	-58.00	20230508	3100	26.94	20231031	0.49	N	299660	500	68 억	116567	N	N	0	N	N
39	20240424	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	25	2	0.65	14154520	3636	38.65	3860	3925	3860	5010	2705	3860	3892.88	0.86	-256	3963	3911	3878	3826	3793	3895	3810	68	1150	500	2540	5	1	13602977	528	-3.79	1.31	12	0.03	-1026.00	2977.00	9628	20230418	-59.65	3100	20231031	25.32	5560	-30.13	20240111	3730	4.16	20240320	9370	-58.54	20230508	3100	25.32	20231031	0.49	N	299660	500	68 억	116567	N	N	0	N	N
40	20240424	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	40	2	1.04	9254900	2375	25.25	3860	3925	3860	5010	2705	3860	3896.80	0.86	-128	3963	3911	3878	3826	3793	3895	3810	68	1150	500	2540	5	1	13602977	531	-3.80	1.31	12	0.02	-1026.00	2977.00	9628	20230418	-59.49	3100	20231031	25.81	5560	-29.86	20240111	3730	4.56	20240320	9370	-58.38	20230508	3100	25.81	20231031	0.49	N	299660	500	68 억	116567	N	N	0	N	N
41	20240424	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	40	2	1.04	858025	222	2.36	3860	3900	3860	5010	2705	3860	3864.98	0.86	97	3963	3911	3878	3826	3793	3895	3810	68	1150	500	2540	5	1	13602977	531	-3.80	1.31	12	0.00	-1026.00	2977.00	9628	20230418	-59.49	3100	20231031	25.81	5560	-29.86	20240111	3730	4.56	20240320	9370	-58.38	20230508	3100	25.81	20231031	0.49	N	299660	500	68 억	116567	N	N	0	N	N
42	20240423	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	-10	5	-0.26	35932670	9287	70.60	3930	3930	3845	5030	2710	3870	3869.14	0.87	-2058	3990	3930	3880	3820	3770	3960	3850	68	1160	500	2550	5	1	13602977	525	-3.76	1.30	12	0.07	-1026.00	2977.00	10194	20230417	-62.13	3100	20231031	24.52	5560	-30.58	20240111	3730	3.49	20240320	9370	-58.80	20230508	3100	24.52	20231031	0.49	N	299660	500	68 억	118625	N	N	0	N	N
43	20240423	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	5	2	0.13	31723280	8197	62.31	3930	3930	3845	5030	2710	3870	3870.11	0.87	-2000	3990	3930	3880	3820	3770	3960	3850	68	1160	500	2550	5	1	13602977	527	-3.78	1.30	12	0.06	-1026.00	2977.00	10194	20230417	-61.99	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240320	9370	-58.64	20230508	3100	25.00	20231031	0.49	N	299660	500	68 억	118625	N	N	0	N	N
44	20240423	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	5	2	0.13	29628940	7656	58.20	3930	3930	3845	5030	2710	3870	3870.03	0.87	-2000	3990	3930	3880	3820	3770	3960	3850	68	1160	500	2550	5	1	13602977	527	-3.78	1.30	12	0.06	-1026.00	2977.00	10194	20230417	-61.99	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240320	9370	-58.64	20230508	3100	25.00	20231031	0.49	N	299660	500	68 억	118625	N	N	0	N	N
45	20240423	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	10	2	0.26	29183240	7541	57.32	3930	3930	3845	5030	2710	3870	3869.94	0.87	-2000	3990	3930	3880	3820	3770	3960	3850	68	1160	500	2550	5	1	13602977	528	-3.78	1.30	12	0.06	-1026.00	2977.00	10194	20230417	-61.94	3100	20231031	25.16	5560	-30.22	20240111	3730	4.02	20240320	9370	-58.59	20230508	3100	25.16	20231031	0.49	N	299660	500	68 억	118625	N	N	0	N	N
46	20240423	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	15	2	0.39	27494620	7105	54.01	3930	3930	3845	5030	2710	3870	3869.76	0.87	-2000	3990	3930	3880	3820	3770	3960	3850	68	1160	500	2550	5	1	13602977	528	-3.79	1.31	12	0.05	-1026.00	2977.00	10194	20230417	-61.89	3100	20231031	25.32	5560	-30.13	20240111	3730	4.16	20240320	9370	-58.54	20230508	3100	25.32	20231031	0.49	N	299660	500	68 억	118625	N	N	0	N	N
47	20240423	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	20	2	0.52	27157015	7018	53.35	3930	3930	3845	5030	2710	3870	3869.62	0.87	-1995	3990	3930	3880	3820	3770	3960	3850	68	1160	500	2550	5	1	13602977	529	-3.79	1.31	12	0.05	-1026.00	2977.00	10194	20230417	-61.84	3100	20231031	25.48	5560	-30.04	20240111	3730	4.29	20240320	9370	-58.48	20230508	3100	25.48	20231031	0.49	N	299660	500	68 억	118625	N	N	0	N	N
48	20240423	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	20	2	0.52	5589855	1441	10.95	3930	3930	3845	5030	2710	3870	3879.15	0.87	-429	3990	3930	3880	3820	3770	3960	3850	68	1160	500	2550	5	1	13602977	529	-3.79	1.31	12	0.01	-1026.00	2977.00	10194	20230417	-61.84	3100	20231031	25.48	5560	-30.04	20240111	3730	4.29	20240320	9370	-58.48	20230508	3100	25.48	20231031	0.49	N	299660	500	68 억	118625	N	N	0	N	N
49	20240423	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	60	2	1.55	540615	140	1.06	3930	3930	3845	5030	2710	3870	3861.54	0.87	64	3990	3930	3880	3820	3770	3960	3850	68	1160	500	2550	5	1	13602977	535	-3.83	1.32	12	0.00	-1026.00	2977.00	10194	20230417	-61.45	3100	20231031	26.77	5560	-29.32	20240111	3730	5.36	20240320	9370	-58.06	20230508	3100	26.77	20231031	0.49	N	299660	500	68 억	118625	N	N	0	N	N
50	20240422	161123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	35	2	0.91	50664345	13155	36.41	3835	3940	3830	4985	2685	3835	3851.34	0.89	-988	4021	3927	3846	3752	3671	3922	3747	68	1150	500	2530	5	1	13602977	526	-3.77	1.30	12	0.10	-1026.00	2977.00	10906	20230414	-64.51	3100	20231031	24.84	5560	-30.40	20240111	3730	3.75	20240320	9370	-58.70	20230508	3100	24.84	20231031	0.49	N	299660	500	68 억	120528	N	N	0	N	N
51	20240422	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	35	2	0.91	44483070	11557	31.98	3835	3940	3830	4985	2685	3835	3849.02	0.89	87	4021	3927	3846	3752	3671	3922	3747	68	1150	500	2530	5	1	13602977	526	-3.77	1.30	12	0.08	-1026.00	2977.00	10906	20230414	-64.51	3100	20231031	24.84	5560	-30.40	20240111	3730	3.75	20240320	9370	-58.70	20230508	3100	24.84	20231031	0.49	N	299660	500	68 억	120528	N	N	0	N	N
52	20240422	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	30	2	0.78	43570275	11320	31.33	3835	3940	3830	4985	2685	3835	3848.97	0.89	75	4021	3927	3846	3752	3671	3922	3747	68	1150	500	2530	5	1	13602977	526	-3.77	1.30	12	0.08	-1026.00	2977.00	10906	20230414	-64.56	3100	20231031	24.68	5560	-30.49	20240111	3730	3.62	20240320	9370	-58.75	20230508	3100	24.68	20231031	0.49	N	299660	500	68 억	120528	N	N	0	N	N
53	20240422	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	45	2	1.17	36477820	9474	26.22	3835	3940	3830	4985	2685	3835	3850.31	0.89	93	4021	3927	3846	3752	3671	3922	3747	68	1150	500	2530	5	1	13602977	528	-3.78	1.30	12	0.07	-1026.00	2977.00	10906	20230414	-64.42	3100	20231031	25.16	5560	-30.22	20240111	3730	4.02	20240320	9370	-58.59	20230508	3100	25.16	20231031	0.49	N	299660	500	68 억	120528	N	N	0	N	N
54	20240422	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	5	2	0.13	23867100	6195	17.14	3835	3940	3830	4985	2685	3835	3852.64	0.89	-1431	4021	3927	3846	3752	3671	3922	3747	68	1150	500	2530	5	1	13602977	522	-3.74	1.29	12	0.05	-1026.00	2977.00	10906	20230414	-64.79	3100	20231031	23.87	5560	-30.94	20240111	3730	2.95	20240320	9370	-59.02	20230508	3100	23.87	20231031	0.49	N	299660	500	68 억	120528	N	N	0	N	N
55	20240422	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	30	2	0.78	15156110	3927	10.87	3835	3940	3835	4985	2685	3835	3859.47	0.89	-1440	4021	3927	3846	3752	3671	3922	3747	68	1150	500	2530	5	1	13602977	526	-3.77	1.30	12	0.03	-1026.00	2977.00	10906	20230414	-64.56	3100	20231031	24.68	5560	-30.49	20240111	3730	3.62	20240320	9370	-58.75	20230508	3100	24.68	20231031	0.49	N	299660	500	68 억	120528	N	N	0	N	N
56	20240422	101121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	40	2	1.04	11620750	3009	8.33	3835	3940	3835	4985	2685	3835	3862.01	0.89	-872	4021	3927	3846	3752	3671	3922	3747	68	1150	500	2530	5	1	13602977	527	-3.78	1.30	12	0.02	-1026.00	2977.00	10906	20230414	-64.47	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240320	9370	-58.64	20230508	3100	25.00	20231031	0.49	N	299660	500	68 억	120528	N	N	0	N	N
57	20240422	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	100	2	2.61	6046315	1574	4.36	3835	3940	3835	4985	2685	3835	3841.37	0.89	-331	4021	3927	3846	3752	3671	3922	3747	68	1150	500	2530	5	1	13602977	535	-3.84	1.32	12	0.01	-1026.00	2977.00	10906	20230414	-63.92	3100	20231031	26.94	5560	-29.23	20240111	3730	5.50	20240320	9370	-58.00	20230508	3100	26.94	20231031	0.49	N	299660	500	68 억	120528	N	N	0	N	N
58	20240419	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-50	5	-1.29	138032405	35986	83.46	3835	3940	3765	5050	2720	3885	3835.70	0.91	-3648	4048	3966	3868	3786	3688	4007	3827	68	1165	500	2560	5	1	13602977	522	-3.74	1.29	12	0.26	-1026.00	2977.00	10906	20230414	-64.84	3100	20231031	23.71	5560	-31.03	20240111	3730	2.82	20240320	10210	-62.44	20230419	3100	23.71	20231031	0.49	N	299660	500	68 억	124176	N	N	0	N	N
59	20240419	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	-55	5	-1.42	135372215	35291	81.84	3835	3940	3765	5050	2720	3885	3835.86	0.91	-3608	4048	3966	3868	3786	3688	4007	3827	68	1165	500	2560	5	1	13602977	521	-3.73	1.29	12	0.26	-1026.00	2977.00	10906	20230414	-64.88	3100	20231031	23.55	5560	-31.12	20240111	3730	2.68	20240320	10210	-62.49	20230419	3100	23.55	20231031	0.49	N	299660	500	68 억	124176	N	N	0	N	N
60	20240419	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-15	5	-0.39	116503255	30346	70.38	3835	3940	3765	5050	2720	3885	3839.14	0.91	-4780	4048	3966	3868	3786	3688	4007	3827	68	1165	500	2560	5	1	13602977	526	-3.77	1.30	12	0.22	-1026.00	2977.00	10906	20230414	-64.51	3100	20231031	24.84	5560	-30.40	20240111	3730	3.75	20240320	10210	-62.10	20230419	3100	24.84	20231031	0.49	N	299660	500	68 억	124176	N	N	0	N	N
61	20240419	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-60	5	-1.54	114950955	29943	69.44	3835	3940	3765	5050	2720	3885	3838.97	0.91	-4718	4048	3966	3868	3786	3688	4007	3827	68	1165	500	2560	5	1	13602977	520	-3.73	1.28	12	0.22	-1026.00	2977.00	10906	20230414	-64.93	3100	20231031	23.39	5560	-31.21	20240111	3730	2.55	20240320	10210	-62.54	20230419	3100	23.39	20231031	0.49	N	299660	500	68 억	124176	N	N	0	N	N
62	20240419	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-85	5	-2.19	110157690	28680	66.51	3835	3940	3765	5050	2720	3885	3840.90	0.91	-5012	4048	3966	3868	3786	3688	4007	3827	68	1165	500	2560	5	1	13602977	517	-3.70	1.28	12	0.21	-1026.00	2977.00	10906	20230414	-65.16	3100	20231031	22.58	5560	-31.65	20240111	3730	1.88	20240320	10210	-62.78	20230419	3100	22.58	20231031	0.49	N	299660	500	68 억	124176	N	N	0	N	N
63	20240419	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-10	5	-0.26	83279840	21572	50.03	3835	3940	3795	5050	2720	3885	3860.53	0.91	-5455	4048	3966	3868	3786	3688	4007	3827	68	1165	500	2560	5	1	13602977	527	-3.78	1.30	12	0.16	-1026.00	2977.00	10906	20230414	-64.47	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240320	10210	-62.05	20230419	3100	25.00	20231031	0.49	N	299660	500	68 억	124176	N	N	0	N	N
64	20240419	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	40	2	1.03	41807965	10892	25.26	3835	3940	3830	5050	2720	3885	3838.34	0.91	-400	4048	3966	3868	3786	3688	4007	3827	68	1165	500	2560	5	1	13602977	534	-3.83	1.32	12	0.08	-1026.00	2977.00	10906	20230414	-64.01	3100	20231031	26.61	5560	-29.41	20240111	3730	5.23	20240320	10210	-61.56	20230419	3100	26.61	20231031	0.49	N	299660	500	68 억	124176	N	N	0	N	N
65	20240419	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-45	5	-1.16	20799510	5425	12.58	3835	3870	3830	5050	2720	3885	3833.86	0.91	-429	4048	3966	3868	3786	3688	4007	3827	68	1165	500	2560	5	1	13602977	522	-3.74	1.29	12	0.04	-1026.00	2977.00	10906	20230414	-64.79	3100	20231031	23.87	5560	-30.94	20240111	3730	2.95	20240320	10210	-62.39	20230419	3100	23.87	20231031	0.49	N	299660	500	68 억	124176	N	N	0	N	N
66	20240418	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	65	2	1.70	164591035	42993	151.14	3775	3950	3770	4965	2675	3820	3828.34	0.82	12520	3966	3892	3856	3782	3746	3875	3765	68	1145	500	2520	5	1	13602977	528	-3.79	1.31	12	0.32	-1026.00	2977.00	10906	20230414	-64.38	3100	20231031	25.32	5560	-30.13	20240111	3730	4.16	20240320	10550	-63.18	20230418	3100	25.32	20231031	0.51	N	299660	500	68 억	111655	N	N	0	N	N
67	20240418	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	55	2	1.44	160840460	42021	147.72	3775	3950	3770	4965	2675	3820	3827.64	0.82	12728	3966	3892	3856	3782	3746	3875	3765	68	1145	500	2520	5	1	13602977	527	-3.78	1.30	12	0.31	-1026.00	2977.00	10906	20230414	-64.47	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240320	10550	-63.27	20230418	3100	25.00	20231031	0.51	N	299660	500	68 억	111655	N	N	0	N	N
68	20240418	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	40	2	1.05	145502250	38032	133.70	3775	3950	3770	4965	2675	3820	3825.80	0.82	12346	3966	3892	3856	3782	3746	3875	3765	68	1145	500	2520	5	1	13602977	525	-3.76	1.30	12	0.28	-1026.00	2977.00	10906	20230414	-64.61	3100	20231031	24.52	5560	-30.58	20240111	3730	3.49	20240320	10550	-63.41	20230418	3100	24.52	20231031	0.51	N	299660	500	68 억	111655	N	N	0	N	N
69	20240418	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	10	2	0.26	136799975	35767	125.74	3775	3950	3770	4965	2675	3820	3824.76	0.82	12735	3966	3892	3856	3782	3746	3875	3765	68	1145	500	2520	5	1	13602977	521	-3.73	1.29	12	0.26	-1026.00	2977.00	10906	20230414	-64.88	3100	20231031	23.55	5560	-31.12	20240111	3730	2.68	20240320	10550	-63.70	20230418	3100	23.55	20231031	0.51	N	299660	500	68 억	111655	N	N	0	N	N
70	20240418	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	0	3	0.00	96817435	25276	88.86	3775	3950	3770	4965	2675	3820	3830.44	0.82	7836	3966	3892	3856	3782	3746	3875	3765	68	1145	500	2520	5	1	13602977	520	-3.72	1.28	12	0.19	-1026.00	2977.00	10906	20230414	-64.97	3100	20231031	23.23	5560	-31.29	20240111	3730	2.41	20240320	10550	-63.79	20230418	3100	23.23	20231031	0.51	N	299660	500	68 억	111655	N	N	0	N	N
71	20240418	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	40	2	1.05	69833545	18254	64.17	3775	3950	3770	4965	2675	3820	3825.68	0.82	5789	3966	3892	3856	3782	3746	3875	3765	68	1145	500	2520	5	1	13602977	525	-3.76	1.30	12	0.13	-1026.00	2977.00	10906	20230414	-64.61	3100	20231031	24.52	5560	-30.58	20240111	3730	3.49	20240320	10550	-63.41	20230418	3100	24.52	20231031	0.51	N	299660	500	68 억	111655	N	N	0	N	N
72	20240418	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	100	2	2.62	66189195	17308	60.85	3775	3950	3770	4965	2675	3820	3824.22	0.82	5974	3966	3892	3856	3782	3746	3875	3765	68	1145	500	2520	5	1	13602977	533	-3.82	1.32	12	0.13	-1026.00	2977.00	10906	20230414	-64.06	3100	20231031	26.45	5560	-29.50	20240111	3730	5.09	20240320	10550	-62.84	20230418	3100	26.45	20231031	0.51	N	299660	500	68 억	111655	N	N	0	N	N
73	20240418	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	5	2	0.13	34989285	9247	32.51	3775	3890	3770	4965	2675	3820	3783.54	0.82	5161	3966	3892	3856	3782	3746	3875	3765	68	1145	500	2520	5	1	13602977	520	-3.73	1.28	12	0.07	-1026.00	2977.00	10906	20230414	-64.93	3100	20231031	23.39	5560	-31.21	20240111	3730	2.55	20240320	10550	-63.74	20230418	3100	23.39	20231031	0.51	N	299660	500	68 억	111655	N	N	0	N	N
74	20240417	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-55	5	-1.42	109482920	28423	80.62	3870	3930	3820	5030	2715	3875	3852.01	0.85	-3626	4045	3960	3845	3760	3645	4002	3802	68	1155	500	2550	5	1	13602977	520	-3.72	1.28	12	0.21	-1026.00	2977.00	10906	20230414	-64.97	3100	20231031	23.23	5560	-31.29	20240111	3730	2.41	20240320	11170	-65.80	20230417	3100	23.23	20231031	0.63	N	299660	500	68 억	115565	N	N	0	N	N
75	20240417	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-20	5	-0.52	94792480	24587	69.74	3870	3930	3820	5030	2715	3875	3855.39	0.85	-1779	4045	3960	3845	3760	3645	4002	3802	68	1155	500	2550	5	1	13602977	524	-3.76	1.29	12	0.18	-1026.00	2977.00	10906	20230414	-64.65	3100	20231031	24.35	5560	-30.67	20240111	3730	3.35	20240320	11170	-65.49	20230417	3100	24.35	20231031	0.63	N	299660	500	68 억	115565	N	N	0	N	N
76	20240417	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-30	5	-0.77	72166845	18723	53.10	3870	3930	3820	5030	2715	3875	3854.45	0.85	-1825	4045	3960	3845	3760	3645	4002	3802	68	1155	500	2550	5	1	13602977	523	-3.75	1.29	12	0.14	-1026.00	2977.00	10906	20230414	-64.74	3100	20231031	24.03	5560	-30.85	20240111	3730	3.08	20240320	11170	-65.58	20230417	3100	24.03	20231031	0.63	N	299660	500	68 억	115565	N	N	0	N	N
77	20240417	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	35	2	0.90	51053885	13222	37.50	3870	3930	3820	5030	2715	3875	3861.28	0.85	-2339	4045	3960	3845	3760	3645	4002	3802	68	1155	500	2550	5	1	13602977	532	-3.81	1.31	12	0.10	-1026.00	2977.00	10906	20230414	-64.15	3100	20231031	26.13	5560	-29.68	20240111	3730	4.83	20240320	11170	-65.00	20230417	3100	26.13	20231031	0.63	N	299660	500	68 억	115565	N	N	0	N	N
78	20240417	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	10	2	0.26	48472365	12554	35.61	3870	3930	3820	5030	2715	3875	3861.11	0.85	-2415	4045	3960	3845	3760	3645	4002	3802	68	1155	500	2550	5	1	13602977	528	-3.79	1.31	12	0.09	-1026.00	2977.00	10906	20230414	-64.38	3100	20231031	25.32	5560	-30.13	20240111	3730	4.16	20240320	11170	-65.22	20230417	3100	25.32	20231031	0.63	N	299660	500	68 억	115565	N	N	0	N	N
79	20240417	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-25	5	-0.65	32301375	8380	23.77	3870	3900	3820	5030	2715	3875	3854.58	0.85	-2222	4045	3960	3845	3760	3645	4002	3802	68	1155	500	2550	5	1	13602977	524	-3.75	1.29	12	0.06	-1026.00	2977.00	10906	20230414	-64.70	3100	20231031	24.19	5560	-30.76	20240111	3730	3.22	20240320	11170	-65.53	20230417	3100	24.19	20231031	0.63	N	299660	500	68 억	115565	N	N	0	N	N
80	20240417	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-20	5	-0.52	17201195	4439	12.59	3870	3900	3830	5030	2715	3875	3875.02	0.85	-1744	4045	3960	3845	3760	3645	4002	3802	68	1155	500	2550	5	1	13602977	524	-3.76	1.29	12	0.03	-1026.00	2977.00	10906	20230414	-64.65	3100	20231031	24.35	5560	-30.67	20240111	3730	3.35	20240320	11170	-65.49	20230417	3100	24.35	20231031	0.63	N	299660	500	68 억	115565	N	N	0	N	N
81	20240417	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	25	2	0.65	6154570	1596	4.53	3870	3900	3830	5030	2715	3875	3856.25	0.85	-465	4045	3960	3845	3760	3645	4002	3802	68	1155	500	2550	5	1	13602977	531	-3.80	1.31	12	0.01	-1026.00	2977.00	10906	20230414	-64.24	3100	20231031	25.81	5560	-29.86	20240111	3730	4.56	20240320	11170	-65.09	20230417	3100	25.81	20231031	0.63	N	299660	500	68 억	115565	N	N	0	N	N
82	20240416	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	95	2	2.51	131087130	34446	30.16	3780	3930	3730	4910	2650	3780	3805.58	0.89	-5968	4246	4012	3896	3662	3546	3955	3605	68	1130	500	2490	5	1	13602977	527	-3.78	1.30	12	0.25	-1026.00	2977.00	10906	20230414	-64.47	3100	20231031	25.00	5560	-30.31	20240111	3730	3.89	20240416	11170	-65.31	20230417	3100	25.00	20231031	0.65	N	299660	500	68 억	121533	N	N	0	N	N
83	20240416	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	35	2	0.93	125712025	33049	28.94	3780	3930	3730	4910	2650	3780	3803.81	0.89	-5793	4246	4012	3896	3662	3546	3955	3605	68	1130	500	2490	5	1	13602977	519	-3.72	1.28	12	0.24	-1026.00	2977.00	10906	20230414	-65.02	3100	20231031	23.06	5560	-31.38	20240111	3730	2.28	20240416	11170	-65.85	20230417	3100	23.06	20231031	0.65	N	299660	500	68 억	121533	N	N	0	N	N
84	20240416	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	25	2	0.66	111488255	29306	25.66	3780	3930	3730	4910	2650	3780	3804.28	0.89	-6187	4246	4012	3896	3662	3546	3955	3605	68	1130	500	2490	5	1	13602977	518	-3.71	1.28	12	0.22	-1026.00	2977.00	10906	20230414	-65.11	3100	20231031	22.74	5560	-31.56	20240111	3730	2.01	20240416	11170	-65.94	20230417	3100	22.74	20231031	0.65	N	299660	500	68 억	121533	N	N	0	N	N
85	20240416	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	75	2	1.98	105163590	27659	24.22	3780	3930	3730	4910	2650	3780	3802.15	0.89	-4965	4246	4012	3896	3662	3546	3955	3605	68	1130	500	2490	5	1	13602977	524	-3.76	1.29	12	0.20	-1026.00	2977.00	10906	20230414	-64.65	3100	20231031	24.35	5560	-30.67	20240111	3730	3.35	20240416	11170	-65.49	20230417	3100	24.35	20231031	0.65	N	299660	500	68 억	121533	N	N	0	N	N
86	20240416	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	10	2	0.26	77922250	20597	18.04	3780	3880	3730	4910	2650	3780	3783.18	0.89	-5535	4246	4012	3896	3662	3546	3955	3605	68	1130	500	2490	5	1	13602977	516	-3.69	1.27	12	0.15	-1026.00	2977.00	10906	20230414	-65.25	3100	20231031	22.26	5560	-31.83	20240111	3730	1.61	20240416	11170	-66.07	20230417	3100	22.26	20231031	0.65	N	299660	500	68 억	121533	N	N	0	N	N
87	20240416	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	-15	5	-0.40	68834065	18185	15.92	3780	3880	3730	4910	2650	3780	3785.21	0.89	-4794	4246	4012	3896	3662	3546	3955	3605	68	1130	500	2490	5	1	13602977	512	-3.67	1.26	12	0.13	-1026.00	2977.00	10906	20230414	-65.48	3100	20231031	21.45	5560	-32.28	20240111	3730	0.94	20240416	11170	-66.29	20230417	3100	21.45	20231031	0.65	N	299660	500	68 억	121533	N	N	0	N	N
88	20240416	101011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	75	2	1.98	36306035	9539	8.35	3780	3880	3740	4910	2650	3780	3806.06	0.89	-5557	4246	4012	3896	3662	3546	3955	3605	68	1130	500	2490	5	1	13602977	524	-3.76	1.29	12	0.07	-1026.00	2977.00	10906	20230414	-64.65	3100	20231031	24.35	5560	-30.67	20240111	3730	3.35	20240320	11170	-65.49	20230417	3100	24.35	20231031	0.65	N	299660	500	68 억	121533	N	N	0	N	N
89	20240416	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	15	2	0.40	20425775	5409	4.74	3780	3795	3740	4910	2650	3780	3776.26	0.89	-4069	4246	4012	3896	3662	3546	3955	3605	68	1130	500	2490	5	1	13602977	516	-3.70	1.27	12	0.04	-1026.00	2977.00	10906	20230414	-65.20	3100	20231031	22.42	5560	-31.74	20240111	3730	1.74	20240320	11170	-66.03	20230417	3100	22.42	20231031	0.65	N	299660	500	68 억	121533	N	N	0	N	N
90	20240415	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-270	5	-6.67	445270715	114183	353.25	4050	4130	3780	5260	2835	4050	3899.74	0.86	2392	4220	4135	4060	3975	3900	4177	4017	68	1210	500	2670	5	1	13602977	514	-3.68	1.27	12	0.84	-1026.00	2977.00	10906	20230414	-65.34	3100	20231031	21.94	5560	-32.01	20240111	3730	1.34	20240320	11170	-66.16	20230417	3100	21.94	20231031	0.66	N	299660	500	68 억	117633	N	N	0	N	N
91	20240415	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-210	5	-5.19	433742835	111136	343.82	4050	4130	3780	5260	2835	4050	3902.81	0.86	4261	4220	4135	4060	3975	3900	4177	4017	68	1210	500	2670	5	1	13602977	522	-3.74	1.29	12	0.82	-1026.00	2977.00	10906	20230414	-64.79	3100	20231031	23.87	5560	-30.94	20240111	3730	2.95	20240320	11170	-65.62	20230417	3100	23.87	20231031	0.66	N	299660	500	68 억	117633	N	N	0	N	N
92	20240415	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-165	5	-4.07	298791955	75802	234.51	4050	4130	3850	5260	2835	4050	3941.74	0.86	4592	4220	4135	4060	3975	3900	4177	4017	68	1210	500	2670	5	1	13602977	528	-3.79	1.31	12	0.56	-1026.00	2977.00	10906	20230414	-64.38	3100	20231031	25.32	5560	-30.13	20240111	3730	4.16	20240320	11170	-65.22	20230417	3100	25.32	20231031	0.66	N	299660	500	68 억	117633	N	N	0	N	N
93	20240415	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-200	5	-4.94	284731735	72207	223.39	4050	4130	3850	5260	2835	4050	3943.27	0.86	5488	4220	4135	4060	3975	3900	4177	4017	68	1210	500	2670	5	1	13602977	524	-3.75	1.29	12	0.53	-1026.00	2977.00	10906	20230414	-64.70	3100	20231031	24.19	5560	-30.76	20240111	3730	3.22	20240320	11170	-65.53	20230417	3100	24.19	20231031	0.66	N	299660	500	68 억	117633	N	N	0	N	N
94	20240415	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-125	5	-3.09	230202890	58111	179.78	4050	4130	3870	5260	2835	4050	3961.43	0.86	2926	4220	4135	4060	3975	3900	4177	4017	68	1210	500	2670	5	1	13602977	534	-3.83	1.32	12	0.43	-1026.00	2977.00	10906	20230414	-64.01	3100	20231031	26.61	5560	-29.41	20240111	3730	5.23	20240320	11170	-64.86	20230417	3100	26.61	20231031	0.66	N	299660	500	68 억	117633	N	N	0	N	N
95	20240415	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-100	5	-2.47	90747860	23149	71.62	4050	4050	3870	5260	2835	4050	3920.16	0.86	-1331	4220	4135	4060	3975	3900	4177	4017	68	1210	500	2670	5	1	13602977	537	-3.85	1.33	12	0.17	-1026.00	2977.00	10906	20230414	-63.78	3100	20231031	27.42	5560	-28.96	20240111	3730	5.90	20240320	11170	-64.64	20230417	3100	27.42	20231031	0.66	N	299660	500	68 억	117633	N	N	0	N	N
96	20240415	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-65	5	-1.60	32700335	8253	25.53	4050	4050	3920	5260	2835	4050	3962.24	0.86	-210	4220	4135	4060	3975	3900	4177	4017	68	1210	500	2670	5	1	13602977	542	-3.88	1.34	12	0.06	-1026.00	2977.00	10906	20230414	-63.46	3100	20231031	28.55	5560	-28.33	20240111	3730	6.84	20240320	11170	-64.32	20230417	3100	28.55	20231031	0.66	N	299660	500	68 억	117633	N	N	0	N	N
97	20240415	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-60	5	-1.48	5640405	1418	4.39	4050	4050	3930	5260	2835	4050	3977.72	0.86	-118	4220	4135	4060	3975	3900	4177	4017	68	1210	500	2670	5	1	13602977	543	-3.89	1.34	12	0.01	-1026.00	2977.00	10906	20230414	-63.41	3100	20231031	28.71	5560	-28.24	20240111	3730	6.97	20240320	11170	-64.28	20230417	3100	28.71	20231031	0.66	N	299660	500	68 억	117633	N	N	0	N	N
98	20240412	161003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	75	2	1.89	130310660	32310	81.04	3990	4145	3985	5160	2785	3975	4033.14	0.83	4952	4298	4136	4028	3866	3758	4217	3947	68	1185	500	2620	5	1	13602977	551	-3.95	1.36	12	0.24	-1026.00	2977.00	10906	20230414	-62.86	3100	20231031	30.65	5560	-27.16	20240111	3730	8.58	20240320	11950	-66.11	20230414	3100	30.65	20231031	0.67	N	299660	500	68 억	112681	N	N	0	N	N
99	20240412	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	65	2	1.64	126577305	31387	78.73	3990	4145	3985	5160	2785	3975	4032.79	0.83	5451	4298	4136	4028	3866	3758	4217	3947	68	1185	500	2620	5	1	13602977	550	-3.94	1.36	12	0.23	-1026.00	2977.00	10906	20230414	-62.96	3100	20231031	30.32	5560	-27.34	20240111	3730	8.31	20240320	11950	-66.19	20230414	3100	30.32	20231031	0.67	N	299660	500	68 억	112681	N	N	0	N	N
100	20240412	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	50	2	1.26	65503590	16100	40.38	3990	4145	3985	5160	2785	3975	4068.55	0.83	-3053	4298	4136	4028	3866	3758	4217	3947	68	1185	500	2620	5	1	13602977	548	-3.92	1.35	12	0.12	-1026.00	2977.00	10906	20230414	-63.09	3100	20231031	29.84	5560	-27.61	20240111	3730	7.91	20240320	11950	-66.32	20230414	3100	29.84	20231031	0.67	N	299660	500	68 억	112681	N	N	0	N	N
101	20240412	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	50	2	1.26	55971700	13727	34.43	3990	4145	3985	5160	2785	3975	4077.49	0.83	-2508	4298	4136	4028	3866	3758	4217	3947	68	1185	500	2620	5	1	13602977	548	-3.92	1.35	12	0.10	-1026.00	2977.00	10906	20230414	-63.09	3100	20231031	29.84	5560	-27.61	20240111	3730	7.91	20240320	11950	-66.32	20230414	3100	29.84	20231031	0.67	N	299660	500	68 억	112681	N	N	0	N	N
102	20240412	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	70	2	1.76	45681350	11163	28.00	3990	4145	3985	5160	2785	3975	4092.21	0.83	-2343	4298	4136	4028	3866	3758	4217	3947	68	1185	500	2620	5	1	13602977	550	-3.94	1.36	12	0.08	-1026.00	2977.00	10906	20230414	-62.91	3100	20231031	30.48	5560	-27.25	20240111	3730	8.45	20240320	11950	-66.15	20230414	3100	30.48	20231031	0.67	N	299660	500	68 억	112681	N	N	0	N	N
103	20240412	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	120	2	3.02	44231495	10807	27.11	3990	4145	3985	5160	2785	3975	4092.86	0.83	-2167	4298	4136	4028	3866	3758	4217	3947	68	1185	500	2620	5	1	13602977	557	-3.99	1.38	12	0.08	-1026.00	2977.00	10906	20230414	-62.45	3100	20231031	32.10	5560	-26.35	20240111	3730	9.79	20240320	11950	-65.73	20230414	3100	32.10	20231031	0.67	N	299660	500	68 억	112681	N	N	0	N	N
104	20240412	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	155	2	3.90	24682555	6037	15.14	3990	4145	3985	5160	2785	3975	4088.55	0.83	-1716	4298	4136	4028	3866	3758	4217	3947	68	1185	500	2620	5	1	13602977	562	-4.03	1.39	12	0.04	-1026.00	2977.00	10906	20230414	-62.13	3100	20231031	33.23	5560	-25.72	20240111	3730	10.72	20240320	11950	-65.44	20230414	3100	33.23	20231031	0.67	N	299660	500	68 억	112681	N	N	0	N	N
105	20240412	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	55	2	1.38	9457575	2340	5.87	3990	4090	3985	5160	2785	3975	4041.70	0.83	-742	4298	4136	4028	3866	3758	4217	3947	68	1185	500	2620	5	1	13602977	548	-3.93	1.35	12	0.02	-1026.00	2977.00	10906	20230414	-63.05	3100	20231031	30.00	5560	-27.52	20240111	3730	8.04	20240320	11950	-66.28	20230414	3100	30.00	20231031	0.67	N	299660	500	68 억	112681	N	N	0	N	N
106	20240411	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	10	2	0.25	156587955	38656	53.52	3965	4190	3920	5150	2780	3965	4050.91	0.86	-4783	4271	4117	4021	3867	3771	4070	3820	68	1185	500	2610	5	1	13602977	541	-3.87	1.34	12	0.28	-1026.00	2977.00	10906	20230414	-63.55	3100	20231031	28.23	5560	-28.51	20240111	3730	6.57	20240320	11950	-66.74	20230414	3100	28.23	20231031	0.67	N	299660	500	68 억	117306	N	N	0	N	N
107	20240411	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	30	2	0.76	146385760	36099	49.98	3965	4190	3920	5150	2780	3965	4055.12	0.86	-3338	4271	4117	4021	3867	3771	4070	3820	68	1185	500	2610	5	1	13602977	543	-3.89	1.34	12	0.27	-1026.00	2977.00	10906	20230414	-63.37	3100	20231031	28.87	5560	-28.15	20240111	3730	7.10	20240320	11950	-66.57	20230414	3100	28.87	20231031	0.67	N	299660	500	68 억	117306	N	N	0	N	N
108	20240411	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	110	2	2.77	121703845	29933	41.44	3965	4190	3920	5150	2780	3965	4065.88	0.86	-5090	4271	4117	4021	3867	3771	4070	3820	68	1185	500	2610	5	1	13602977	554	-3.97	1.37	12	0.22	-1026.00	2977.00	10906	20230414	-62.64	3100	20231031	31.45	5560	-26.71	20240111	3730	9.25	20240320	11950	-65.90	20230414	3100	31.45	20231031	0.67	N	299660	500	68 억	117306	N	N	0	N	N
109	20240411	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	65	2	1.64	120701425	29687	41.10	3965	4190	3920	5150	2780	3965	4065.80	0.86	-5054	4271	4117	4021	3867	3771	4070	3820	68	1185	500	2610	5	1	13602977	548	-3.93	1.35	12	0.22	-1026.00	2977.00	10906	20230414	-63.05	3100	20231031	30.00	5560	-27.52	20240111	3730	8.04	20240320	11950	-66.28	20230414	3100	30.00	20231031	0.67	N	299660	500	68 억	117306	N	N	0	N	N
110	20240411	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	75	2	1.89	116826675	28730	39.78	3965	4190	3920	5150	2780	3965	4066.37	0.86	-4915	4271	4117	4021	3867	3771	4070	3820	68	1185	500	2610	5	1	13602977	550	-3.94	1.36	12	0.21	-1026.00	2977.00	10906	20230414	-62.96	3100	20231031	30.32	5560	-27.34	20240111	3730	8.31	20240320	11950	-66.19	20230414	3100	30.32	20231031	0.67	N	299660	500	68 억	117306	N	N	0	N	N
111	20240411	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	110	2	2.77	107390475	26411	36.57	3965	4190	3920	5150	2780	3965	4066.13	0.86	-4527	4271	4117	4021	3867	3771	4070	3820	68	1185	500	2610	5	1	13602977	554	-3.97	1.37	12	0.19	-1026.00	2977.00	10906	20230414	-62.64	3100	20231031	31.45	5560	-26.71	20240111	3730	9.25	20240320	11950	-65.90	20230414	3100	31.45	20231031	0.67	N	299660	500	68 억	117306	N	N	0	N	N
112	20240411	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	100	2	2.52	58062485	14398	19.93	3965	4190	3920	5150	2780	3965	4032.68	0.86	-524	4271	4117	4021	3867	3771	4070	3820	68	1185	500	2610	5	1	13602977	553	-3.96	1.37	12	0.11	-1026.00	2977.00	10906	20230414	-62.73	3100	20231031	31.13	5560	-26.89	20240111	3730	8.98	20240320	11950	-65.98	20230414	3100	31.13	20231031	0.67	N	299660	500	68 억	117306	N	N	0	N	N
113	20240411	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-15	5	-0.38	9016350	2270	3.14	3965	4050	3950	5150	2780	3965	3971.96	0.86	-1548	4271	4117	4021	3867	3771	4070	3820	68	1185	500	2610	5	1	13602977	537	-3.85	1.33	12	0.02	-1026.00	2977.00	10906	20230414	-63.78	3100	20231031	27.42	5560	-28.96	20240111	3730	5.90	20240320	11950	-66.95	20230414	3100	27.42	20231031	0.67	N	299660	500	68 억	117306	N	N	0	N	N
114	20240409	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-205	5	-4.92	289491300	71985	284.86	4175	4175	3925	5420	2920	4170	4021.55	0.86	-197	4490	4330	4190	4030	3890	4260	3960	68	1250	500	2750	5	1	13602977	539	-3.86	1.33	12	0.53	-1026.00	2977.00	10906	20230414	-63.64	3100	20231031	27.90	5560	-28.69	20240111	3730	6.30	20240320	11950	-66.82	20230414	3100	27.90	20231031	0.69	N	299660	500	68 억	117468	N	N	0	N	N
115	20240409	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-175	5	-4.20	278933895	69336	274.38	4175	4175	3925	5420	2920	4170	4022.93	0.86	181	4490	4330	4190	4030	3890	4260	3960	68	1250	500	2750	5	1	13602977	543	-3.89	1.34	12	0.51	-1026.00	2977.00	10906	20230414	-63.37	3100	20231031	28.87	5560	-28.15	20240111	3730	7.10	20240320	11950	-66.57	20230414	3100	28.87	20231031	0.69	N	299660	500	68 억	117468	N	N	0	N	N
116	20240409	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-170	5	-4.08	259434585	64493	255.22	4175	4175	3925	5420	2920	4170	4022.68	0.86	1055	4490	4330	4190	4030	3890	4260	3960	68	1250	500	2750	5	1	13602977	544	-3.90	1.34	12	0.47	-1026.00	2977.00	10906	20230414	-63.32	3100	20231031	29.03	5560	-28.06	20240111	3730	7.24	20240320	11950	-66.53	20230414	3100	29.03	20231031	0.69	N	299660	500	68 억	117468	N	N	0	N	N
117	20240409	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-180	5	-4.32	197073345	48787	193.06	4175	4175	3990	5420	2920	4170	4039.46	0.86	3453	4490	4330	4190	4030	3890	4260	3960	68	1250	500	2750	5	1	13602977	543	-3.89	1.34	12	0.36	-1026.00	2977.00	10906	20230414	-63.41	3100	20231031	28.71	5560	-28.24	20240111	3730	6.97	20240320	11950	-66.61	20230414	3100	28.71	20231031	0.69	N	299660	500	68 억	117468	N	N	0	N	N
118	20240409	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-125	5	-3.00	89040740	21817	86.34	4175	4175	4040	5420	2920	4170	4081.25	0.86	6060	4490	4330	4190	4030	3890	4260	3960	68	1250	500	2750	5	1	13602977	550	-3.94	1.36	12	0.16	-1026.00	2977.00	10906	20230414	-62.91	3100	20231031	30.48	5560	-27.25	20240111	3730	8.45	20240320	11950	-66.15	20230414	3100	30.48	20231031	0.69	N	299660	500	68 억	117468	N	N	0	N	N
119	20240409	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-75	5	-1.80	75072870	18372	72.70	4175	4175	4040	5420	2920	4170	4086.26	0.86	5796	4490	4330	4190	4030	3890	4260	3960	68	1250	500	2750	5	1	13602977	557	-3.99	1.38	12	0.14	-1026.00	2977.00	10906	20230414	-62.45	3100	20231031	32.10	5560	-26.35	20240111	3730	9.79	20240320	11950	-65.73	20230414	3100	32.10	20231031	0.69	N	299660	500	68 억	117468	N	N	0	N	N
120	20240409	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-110	5	-2.64	63613415	15551	61.54	4175	4175	4045	5420	2920	4170	4090.63	0.86	6882	4490	4330	4190	4030	3890	4260	3960	68	1250	500	2750	5	1	13602977	552	-3.96	1.36	12	0.11	-1026.00	2977.00	10906	20230414	-62.77	3100	20231031	30.97	5560	-26.98	20240111	3730	8.85	20240320	11950	-66.03	20230414	3100	30.97	20231031	0.69	N	299660	500	68 억	117468	N	N	0	N	N
121	20240409	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-55	5	-1.32	5181505	1243	4.92	4175	4175	4115	5420	2920	4170	4168.55	0.86	-136	4490	4330	4190	4030	3890	4260	3960	68	1250	500	2750	5	1	13602977	560	-4.01	1.38	12	0.01	-1026.00	2977.00	10906	20230414	-62.27	3100	20231031	32.74	5560	-25.99	20240111	3730	10.32	20240320	11950	-65.56	20230414	3100	32.74	20231031	0.69	N	299660	500	68 억	117468	N	N	0	N	N
122	20240408	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-55	5	-1.30	101279785	24611	46.32	4350	4350	4050	5490	2960	4225	4115.22	0.90	-4681	4441	4332	4131	4022	3821	4387	4077	68	1265	500	2780	5	1	13602977	567	-4.06	1.40	12	0.18	-1026.00	2977.00	10906	20230414	-61.76	3100	20231031	34.52	5560	-25.00	20240111	3730	11.80	20240320	11950	-65.10	20230414	3100	34.52	20231031	0.69	N	299660	500	68 억	122550	N	N	0	N	N
123	20240408	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-75	5	-1.78	90955935	22141	41.67	4350	4350	4050	5490	2960	4225	4108.03	0.90	-4440	4441	4332	4131	4022	3821	4387	4077	68	1265	500	2780	5	1	13602977	565	-4.04	1.39	12	0.16	-1026.00	2977.00	10906	20230414	-61.95	3100	20231031	33.87	5560	-25.36	20240111	3730	11.26	20240320	11950	-65.27	20230414	3100	33.87	20231031	0.69	N	299660	500	68 억	122550	N	N	0	N	N
124	20240408	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-150	5	-3.55	56249105	13636	25.66	4350	4350	4055	5490	2960	4225	4125.04	0.90	-4365	4441	4332	4131	4022	3821	4387	4077	68	1265	500	2780	5	1	13602977	554	-3.97	1.37	12	0.10	-1026.00	2977.00	10906	20230414	-62.64	3100	20231031	31.45	5560	-26.71	20240111	3730	9.25	20240320	11950	-65.90	20230414	3100	31.45	20231031	0.69	N	299660	500	68 억	122550	N	N	0	N	N
125	20240408	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-125	5	-2.96	39509450	9522	17.92	4350	4350	4065	5490	2960	4225	4149.28	0.90	-4867	4441	4332	4131	4022	3821	4387	4077	68	1265	500	2780	5	1	13602977	558	-4.00	1.38	12	0.07	-1026.00	2977.00	10906	20230414	-62.41	3100	20231031	32.26	5560	-26.26	20240111	3730	9.92	20240320	11950	-65.69	20230414	3100	32.26	20231031	0.69	N	299660	500	68 억	122550	N	N	0	N	N
126	20240408	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-95	5	-2.25	37091455	8936	16.82	4350	4350	4065	5490	2960	4225	4150.79	0.90	-4749	4441	4332	4131	4022	3821	4387	4077	68	1265	500	2780	5	1	13602977	562	-4.03	1.39	12	0.07	-1026.00	2977.00	10906	20230414	-62.13	3100	20231031	33.23	5560	-25.72	20240111	3730	10.72	20240320	11950	-65.44	20230414	3100	33.23	20231031	0.69	N	299660	500	68 억	122550	N	N	0	N	N
127	20240408	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-95	5	-2.25	32317405	7780	14.64	4350	4350	4065	5490	2960	4225	4153.91	0.90	-3821	4441	4332	4131	4022	3821	4387	4077	68	1265	500	2780	5	1	13602977	562	-4.03	1.39	12	0.06	-1026.00	2977.00	10906	20230414	-62.13	3100	20231031	33.23	5560	-25.72	20240111	3730	10.72	20240320	11950	-65.44	20230414	3100	33.23	20231031	0.69	N	299660	500	68 억	122550	N	N	0	N	N
128	20240408	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-160	5	-3.79	26885450	6454	12.15	4350	4350	4065	5490	2960	4225	4165.70	0.90	-3561	4441	4332	4131	4022	3821	4387	4077	68	1265	500	2780	5	1	13602977	553	-3.96	1.37	12	0.05	-1026.00	2977.00	10906	20230414	-62.73	3100	20231031	31.13	5560	-26.89	20240111	3730	8.98	20240320	11950	-65.98	20230414	3100	31.13	20231031	0.69	N	299660	500	68 억	122550	N	N	0	N	N
129	20240408	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	-115	5	-2.72	7251310	1706	3.21	4350	4350	4110	5490	2960	4225	4250.47	0.90	-1098	4441	4332	4131	4022	3821	4387	4077	68	1265	500	2780	5	1	13602977	559	-4.01	1.38	12	0.01	-1026.00	2977.00	10906	20230414	-62.31	3100	20231031	32.58	5560	-26.08	20240111	3730	10.19	20240320	11950	-65.61	20230414	3100	32.58	20231031	0.69	N	299660	500	68 억	122550	N	N	0	N	N
130	20240405	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	155	2	3.81	216583870	53129	70.08	4070	4240	3930	5290	2850	4070	4076.56	0.94	-4045	4396	4232	4101	3937	3806	4167	3872	68	1220	500	2680	5	1	13602977	575	-4.12	1.42	12	0.39	-1026.00	2977.00	10906	20230414	-61.26	3100	20231031	36.29	5560	-24.01	20240111	3730	13.27	20240320	11950	-64.64	20230414	3100	36.29	20231031	0.71	N	299660	500	68 억	127709	N	N	0	N	N
131	20240405	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	120	2	2.95	200978310	49430	65.20	4070	4240	3930	5290	2850	4070	4065.92	0.94	-5272	4396	4232	4101	3937	3806	4167	3872	68	1220	500	2680	5	1	13602977	570	-4.08	1.41	12	0.36	-1026.00	2977.00	10906	20230414	-61.58	3100	20231031	35.16	5560	-24.64	20240111	3730	12.33	20240320	11950	-64.94	20230414	3100	35.16	20231031	0.71	N	299660	500	68 억	127709	N	N	0	N	N
132	20240405	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-120	5	-2.95	101005070	25259	33.32	4070	4090	3930	5290	2850	4070	3998.78	0.94	-804	4396	4232	4101	3937	3806	4167	3872	68	1220	500	2680	5	1	13602977	537	-3.85	1.33	12	0.19	-1026.00	2977.00	10906	20230414	-63.78	3100	20231031	27.42	5560	-28.96	20240111	3730	5.90	20240320	11950	-66.95	20230414	3100	27.42	20231031	0.71	N	299660	500	68 억	127709	N	N	0	N	N
133	20240405	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-50	5	-1.23	48251230	11994	15.82	4070	4090	3980	5290	2850	4070	4022.95	0.94	-1859	4396	4232	4101	3937	3806	4167	3872	68	1220	500	2680	5	1	13602977	547	-3.92	1.35	12	0.09	-1026.00	2977.00	10906	20230414	-63.14	3100	20231031	29.68	5560	-27.70	20240111	3730	7.77	20240320	11950	-66.36	20230414	3100	29.68	20231031	0.71	N	299660	500	68 억	127709	N	N	0	N	N
134	20240405	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	0	3	0.00	42486385	10558	13.93	4070	4090	3980	5290	2850	4070	4024.09	0.94	-1909	4396	4232	4101	3937	3806	4167	3872	68	1220	500	2680	5	1	13602977	554	-3.97	1.37	12	0.08	-1026.00	2977.00	10906	20230414	-62.68	3100	20231031	31.29	5560	-26.80	20240111	3730	9.12	20240320	11950	-65.94	20230414	3100	31.29	20231031	0.71	N	299660	500	68 억	127709	N	N	0	N	N
135	20240405	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-70	5	-1.72	30989900	7715	10.18	4070	4070	3980	5290	2850	4070	4016.84	0.94	-1462	4396	4232	4101	3937	3806	4167	3872	68	1220	500	2680	5	1	13602977	544	-3.90	1.34	12	0.06	-1026.00	2977.00	10906	20230414	-63.32	3100	20231031	29.03	5560	-28.06	20240111	3730	7.24	20240320	11950	-66.53	20230414	3100	29.03	20231031	0.71	N	299660	500	68 억	127709	N	N	0	N	N
136	20240405	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-60	5	-1.47	9753850	2414	3.18	4070	4070	4000	5290	2850	4070	4040.53	0.94	-300	4396	4232	4101	3937	3806	4167	3872	68	1220	500	2680	5	1	13602977	545	-3.91	1.35	12	0.02	-1026.00	2977.00	10906	20230414	-63.23	3100	20231031	29.35	5560	-27.88	20240111	3730	7.51	20240320	11950	-66.44	20230414	3100	29.35	20231031	0.71	N	299660	500	68 억	127709	N	N	0	N	N
137	20240405	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-5	5	-0.12	4100495	1017	1.34	4070	4070	4000	5290	2850	4070	4031.95	0.94	-137	4396	4232	4101	3937	3806	4167	3872	68	1220	500	2680	5	1	13602977	553	-3.96	1.37	12	0.01	-1026.00	2977.00	10906	20230414	-62.73	3100	20231031	31.13	5560	-26.89	20240111	3730	8.98	20240320	11950	-65.98	20230414	3100	31.13	20231031	0.71	N	299660	500	68 억	127709	N	N	0	N	N
138	20240404	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-120	5	-2.86	306176685	75495	152.07	4190	4265	3970	5440	2935	4190	4055.59	0.99	-7947	4493	4341	4228	4076	3963	4285	4020	68	1250	500	2760	5	1	13602977	554	-3.97	1.37	12	0.55	-1026.00	2977.00	10906	20230414	-62.68	3100	20231031	31.29	5560	-26.80	20240111	3730	9.12	20240320	11950	-65.94	20230414	3100	31.29	20231031	0.71	N	299660	500	68 억	134569	N	N	0	N	N
139	20240404	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-150	5	-3.58	300346815	74055	149.17	4190	4265	3970	5440	2935	4190	4055.73	0.99	-7341	4493	4341	4228	4076	3963	4285	4020	68	1250	500	2760	5	1	13602977	550	-3.94	1.36	12	0.54	-1026.00	2977.00	10906	20230414	-62.96	3100	20231031	30.32	5560	-27.34	20240111	3730	8.31	20240320	11950	-66.19	20230414	3100	30.32	20231031	0.71	N	299660	500	68 억	134569	N	N	0	N	N
140	20240404	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-140	5	-3.34	269826705	66474	133.90	4190	4265	3970	5440	2935	4190	4059.13	0.99	-2925	4493	4341	4228	4076	3963	4285	4020	68	1250	500	2760	5	1	13602977	551	-3.95	1.36	12	0.49	-1026.00	2977.00	10906	20230414	-62.86	3100	20231031	30.65	5560	-27.16	20240111	3730	8.58	20240320	11950	-66.11	20230414	3100	30.65	20231031	0.71	N	299660	500	68 억	134569	N	N	0	N	N
141	20240404	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-150	5	-3.58	263454490	64901	130.73	4190	4265	3970	5440	2935	4190	4059.33	0.99	-2487	4493	4341	4228	4076	3963	4285	4020	68	1250	500	2760	5	1	13602977	550	-3.94	1.36	12	0.48	-1026.00	2977.00	10906	20230414	-62.96	3100	20231031	30.32	5560	-27.34	20240111	3730	8.31	20240320	11950	-66.19	20230414	3100	30.32	20231031	0.71	N	299660	500	68 억	134569	N	N	0	N	N
142	20240404	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-140	5	-3.34	231577370	57022	114.86	4190	4265	3970	5440	2935	4190	4061.19	0.99	3233	4493	4341	4228	4076	3963	4285	4020	68	1250	500	2760	5	1	13602977	551	-3.95	1.36	12	0.42	-1026.00	2977.00	10906	20230414	-62.86	3100	20231031	30.65	5560	-27.16	20240111	3730	8.58	20240320	11950	-66.11	20230414	3100	30.65	20231031	0.71	N	299660	500	68 억	134569	N	N	0	N	N
143	20240404	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-140	5	-3.34	226172145	55688	112.17	4190	4265	3970	5440	2935	4190	4061.42	0.99	4282	4493	4341	4228	4076	3963	4285	4020	68	1250	500	2760	5	1	13602977	551	-3.95	1.36	12	0.41	-1026.00	2977.00	10906	20230414	-62.86	3100	20231031	30.65	5560	-27.16	20240111	3730	8.58	20240320	11950	-66.11	20230414	3100	30.65	20231031	0.71	N	299660	500	68 억	134569	N	N	0	N	N
144	20240404	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-205	5	-4.89	172615570	42276	85.16	4190	4265	3975	5440	2935	4190	4083.06	0.99	4431	4493	4341	4228	4076	3963	4285	4020	68	1250	500	2760	5	1	13602977	542	-3.88	1.34	12	0.31	-1026.00	2977.00	10906	20230414	-63.46	3100	20231031	28.55	5560	-28.33	20240111	3730	6.84	20240320	11950	-66.65	20230414	3100	28.55	20231031	0.71	N	299660	500	68 억	134569	N	N	0	N	N
145	20240404	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-25	5	-0.60	42166445	10105	20.35	4190	4190	4160	5440	2935	4190	4172.83	0.99	8418	4493	4341	4228	4076	3963	4285	4020	68	1250	500	2760	5	1	13602977	567	-4.06	1.40	12	0.07	-1026.00	2977.00	10906	20230414	-61.81	3100	20231031	34.35	5560	-25.09	20240111	3730	11.66	20240320	11950	-65.15	20230414	3100	34.35	20231031	0.71	N	299660	500	68 억	134569	N	N	0	N	N
146	20240403	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-190	5	-4.34	210621565	49645	49.21	4380	4380	4115	5690	3070	4380	4242.56	1.09	-14292	4630	4505	4355	4230	4080	4430	4155	68	1310	500	2890	5	1	13602977	570	-4.08	1.41	12	0.36	-1026.00	2977.00	10906	20230414	-61.58	3100	20231031	35.16	5560	-24.64	20240111	3730	12.33	20240320	11950	-64.94	20230414	3100	35.16	20231031	0.81	N	299660	500	68 억	148133	N	N	0	N	N
147	20240403	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-195	5	-4.45	196094785	46167	45.76	4380	4380	4175	5690	3070	4380	4247.51	1.09	-11467	4630	4505	4355	4230	4080	4430	4155	68	1310	500	2890	5	1	13602977	569	-4.08	1.41	12	0.34	-1026.00	2977.00	10906	20230414	-61.63	3100	20231031	35.00	5560	-24.73	20240111	3730	12.20	20240320	11950	-64.98	20230414	3100	35.00	20231031	0.81	N	299660	500	68 억	148133	N	N	0	N	N
148	20240403	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-100	5	-2.28	129614670	30405	30.14	4380	4380	4245	5690	3070	4380	4262.94	1.09	-3674	4630	4505	4355	4230	4080	4430	4155	68	1310	500	2890	5	1	13602977	582	-4.17	1.44	12	0.22	-1026.00	2977.00	10906	20230414	-60.76	3100	20231031	38.06	5560	-23.02	20240111	3730	14.75	20240320	11950	-64.18	20230414	3100	38.06	20231031	0.81	N	299660	500	68 억	148133	N	N	0	N	N
149	20240403	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-100	5	-2.28	117276110	27505	27.26	4380	4380	4245	5690	3070	4380	4263.81	1.09	-3482	4630	4505	4355	4230	4080	4430	4155	68	1310	500	2890	5	1	13602977	582	-4.17	1.44	12	0.20	-1026.00	2977.00	10906	20230414	-60.76	3100	20231031	38.06	5560	-23.02	20240111	3730	14.75	20240320	11950	-64.18	20230414	3100	38.06	20231031	0.81	N	299660	500	68 억	148133	N	N	0	N	N
150	20240403	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-90	5	-2.05	71209470	16689	16.54	4380	4380	4255	5690	3070	4380	4266.85	1.09	-2639	4630	4505	4355	4230	4080	4430	4155	68	1310	500	2890	5	1	13602977	584	-4.18	1.44	12	0.12	-1026.00	2977.00	10906	20230414	-60.66	3100	20231031	38.39	5560	-22.84	20240111	3730	15.01	20240320	11950	-64.10	20230414	3100	38.39	20231031	0.81	N	299660	500	68 억	148133	N	N	0	N	N
151	20240403	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-90	5	-2.05	17594405	4097	4.06	4380	4380	4265	5690	3070	4380	4294.46	1.09	-2162	4630	4505	4355	4230	4080	4430	4155	68	1310	500	2890	5	1	13602977	584	-4.18	1.44	12	0.03	-1026.00	2977.00	10906	20230414	-60.66	3100	20231031	38.39	5560	-22.84	20240111	3730	15.01	20240320	11950	-64.10	20230414	3100	38.39	20231031	0.81	N	299660	500	68 억	148133	N	N	0	N	N
152	20240403	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-85	5	-1.94	10794030	2505	2.48	4380	4380	4265	5690	3070	4380	4308.99	1.09	-1248	4630	4505	4355	4230	4080	4430	4155	68	1310	500	2890	5	1	13602977	584	-4.19	1.44	12	0.02	-1026.00	2977.00	10906	20230414	-60.62	3100	20231031	38.55	5560	-22.75	20240111	3730	15.15	20240320	11950	-64.06	20230414	3100	38.55	20231031	0.81	N	299660	500	68 억	148133	N	N	0	N	N
153	20240403	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-30	5	-0.68	2968340	683	0.68	4380	4380	4310	5690	3070	4380	4346.03	1.09	-320	4630	4505	4355	4230	4080	4430	4155	68	1310	500	2890	5	1	13602977	592	-4.24	1.46	12	0.01	-1026.00	2977.00	10906	20230414	-60.11	3100	20231031	40.32	5560	-21.76	20240111	3730	16.62	20240320	11950	-63.60	20230414	3100	40.32	20231031	0.81	N	299660	500	68 억	148133	N	N	0	N	N
154	20240402	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-40	5	-0.90	437621130	100890	121.43	4435	4480	4205	5740	3095	4420	4337.61	1.33	-37562	4650	4535	4335	4220	4020	4592	4277	68	1320	500	2910	5	1	13602977	596	-4.27	1.47	12	0.74	-1026.00	2977.00	10906	20230414	-59.84	3100	20231031	41.29	5560	-21.22	20240111	3730	17.43	20240320	11950	-63.35	20230414	3100	41.29	20231031	0.78	N	299660	500	68 억	181569	N	N	1	N	N
155	20240402	150909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-50	5	-1.13	430712000	99312	119.53	4435	4480	4205	5740	3095	4420	4336.96	1.33	-37213	4650	4535	4335	4220	4020	4592	4277	68	1320	500	2910	5	1	13602977	594	-4.26	1.47	12	0.73	-1026.00	2977.00	10906	20230414	-59.93	3100	20231031	40.97	5560	-21.40	20240111	3730	17.16	20240320	11950	-63.43	20230414	3100	40.97	20231031	0.78	N	299660	500	68 억	181569	N	N	1	N	N
156	20240402	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-35	5	-0.79	374259770	86390	103.98	4435	4480	4205	5740	3095	4420	4332.21	1.33	-36261	4650	4535	4335	4220	4020	4592	4277	68	1320	500	2910	5	1	13602977	596	-4.27	1.47	12	0.64	-1026.00	2977.00	10906	20230414	-59.79	3100	20231031	41.45	5560	-21.13	20240111	3730	17.56	20240320	11950	-63.31	20230414	3100	41.45	20231031	0.78	N	299660	500	68 억	181569	N	N	1	N	N
157	20240402	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-55	5	-1.24	345282855	79728	95.96	4435	4480	4205	5740	3095	4420	4330.76	1.33	-36508	4650	4535	4335	4220	4020	4592	4277	68	1320	500	2910	5	1	13602977	594	-4.25	1.47	12	0.59	-1026.00	2977.00	10906	20230414	-59.98	3100	20231031	40.81	5560	-21.49	20240111	3730	17.02	20240320	11950	-63.47	20230414	3100	40.81	20231031	0.78	N	299660	500	68 억	181569	N	N	1	N	N
158	20240402	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-175	5	-3.96	179015215	41880	50.41	4435	4435	4205	5740	3095	4420	4274.48	1.33	-25426	4650	4535	4335	4220	4020	4592	4277	68	1320	500	2910	5	1	13602977	577	-4.14	1.43	12	0.31	-1026.00	2977.00	10906	20230414	-61.08	3100	20231031	36.94	5560	-23.65	20240111	3730	13.81	20240320	11950	-64.48	20230414	3100	36.94	20231031	0.78	N	299660	500	68 억	181569	N	N	1	N	N
159	20240402	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-165	5	-3.73	168801825	39469	47.51	4435	4435	4205	5740	3095	4420	4276.82	1.33	-25306	4650	4535	4335	4220	4020	4592	4277	68	1320	500	2910	5	1	13602977	579	-4.15	1.43	12	0.29	-1026.00	2977.00	10906	20230414	-60.98	3100	20231031	37.26	5560	-23.47	20240111	3730	14.08	20240320	11950	-64.39	20230414	3100	37.26	20231031	0.78	N	299660	500	68 억	181569	N	N	1	N	N
160	20240402	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-200	5	-4.52	148074855	34559	41.60	4435	4435	4205	5740	3095	4420	4284.70	1.33	-22182	4650	4535	4335	4220	4020	4592	4277	68	1320	500	2910	5	1	13602977	574	-4.11	1.42	12	0.25	-1026.00	2977.00	10906	20230414	-61.31	3100	20231031	36.13	5560	-24.10	20240111	3730	13.14	20240320	11950	-64.69	20230414	3100	36.13	20231031	0.78	N	299660	500	68 억	181569	N	N	1	N	N
161	20240402	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-45	5	-1.02	3422920	777	0.94	4435	4435	4335	5740	3095	4420	4405.30	1.33	-204	4650	4535	4335	4220	4020	4592	4277	68	1320	500	2910	5	1	13602977	595	-4.26	1.47	12	0.01	-1026.00	2977.00	10906	20230414	-59.88	3100	20231031	41.13	5560	-21.31	20240111	3730	17.29	20240320	11950	-63.39	20230414	3100	41.13	20231031	0.78	N	299660	500	68 억	181569	N	N	1	N	N
162	20240401	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	280	2	6.76	356574025	82322	104.57	4140	4450	4135	5380	2900	4140	4331.45	1.12	28603	4326	4232	4186	4092	4046	4210	4070	68	1240	500	2730	5	1	13602977	601	-4.31	1.48	12	0.61	-1026.00	2977.00	10906	20230414	-59.47	3100	20231031	42.58	5560	-20.50	20240111	3730	18.50	20240320	11950	-63.01	20230414	3100	42.58	20231031	0.82	N	299660	500	68 억	152655	N	N	1	N	N
163	20240401	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	250	2	6.04	320419295	74117	94.15	4140	4450	4135	5380	2900	4140	4323.16	1.12	27777	4326	4232	4186	4092	4046	4210	4070	68	1240	500	2730	5	1	13602977	597	-4.28	1.47	12	0.54	-1026.00	2977.00	10906	20230414	-59.75	3100	20231031	41.61	5560	-21.04	20240111	3730	17.69	20240320	11950	-63.26	20230414	3100	41.61	20231031	0.82	N	299660	500	68 억	152655	N	N	0	N	N
164	20240401	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	235	2	5.68	296777790	68722	87.29	4140	4450	4135	5380	2900	4140	4318.53	1.12	26274	4326	4232	4186	4092	4046	4210	4070	68	1240	500	2730	5	1	13602977	595	-4.26	1.47	12	0.51	-1026.00	2977.00	10906	20230414	-59.88	3100	20231031	41.13	5560	-21.31	20240111	3730	17.29	20240320	11950	-63.39	20230414	3100	41.13	20231031	0.82	N	299660	500	68 억	152655	N	N	0	N	N
165	20240401	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	230	2	5.56	285127700	66056	83.91	4140	4450	4135	5380	2900	4140	4316.45	1.12	25845	4326	4232	4186	4092	4046	4210	4070	68	1240	500	2730	5	1	13602977	594	-4.26	1.47	12	0.49	-1026.00	2977.00	10906	20230414	-59.93	3100	20231031	40.97	5560	-21.40	20240111	3730	17.16	20240320	11950	-63.43	20230414	3100	40.97	20231031	0.82	N	299660	500	68 억	152655	N	N	0	N	N
166	20240401	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	285	2	6.88	268611085	62301	79.14	4140	4450	4135	5380	2900	4140	4311.51	1.12	24083	4326	4232	4186	4092	4046	4210	4070	68	1240	500	2730	5	1	13602977	602	-4.31	1.49	12	0.46	-1026.00	2977.00	10906	20230414	-59.43	3100	20231031	42.74	5560	-20.41	20240111	3730	18.63	20240320	11950	-62.97	20230414	3100	42.74	20231031	0.82	N	299660	500	68 억	152655	N	N	0	N	N
167	20240401	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	305	2	7.37	229651245	53497	67.95	4140	4450	4135	5380	2900	4140	4292.79	1.12	22070	4326	4232	4186	4092	4046	4210	4070	68	1240	500	2730	5	1	13602977	605	-4.33	1.49	12	0.39	-1026.00	2977.00	10906	20230414	-59.24	3100	20231031	43.39	5560	-20.05	20240111	3730	19.17	20240320	11950	-62.80	20230414	3100	43.39	20231031	0.82	N	299660	500	68 억	152655	N	N	0	N	N
168	20240401	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	85	2	2.05	104213210	24780	31.48	4140	4300	4135	5380	2900	4140	4205.54	1.12	11273	4326	4232	4186	4092	4046	4210	4070	68	1240	500	2730	5	1	13602977	575	-4.12	1.42	12	0.18	-1026.00	2977.00	10906	20230414	-61.26	3100	20231031	36.29	5560	-24.01	20240111	3730	13.27	20240320	11950	-64.64	20230414	3100	36.29	20231031	0.82	N	299660	500	68 억	152655	N	N	0	N	N
169	20240401	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	25	2	0.60	3685610	889	1.13	4140	4185	4135	5380	2900	4140	4145.79	1.12	51	4326	4232	4186	4092	4046	4210	4070	68	1240	500	2730	5	1	13602977	567	-4.06	1.40	12	0.01	-1026.00	2977.00	10906	20230414	-61.81	3100	20231031	34.35	5560	-25.09	20240111	3730	11.66	20240320	11950	-65.15	20230414	3100	34.35	20231031	0.82	N	299660	500	68 억	152655	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History