KissMeData/311690/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	161159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	450	2	3.14	127444070	8731	139.07	14340	14790	14340	18640	10040	14340	14596.73	2.24	3746	14533	14436	14243	14146	13953	14485	14195	46	4300	500	9460	10	1	9112502	1348	-4.85	1.89	12	0.10	-3050.00	7846.00	36906	20230425	-59.93	12410	20231026	19.18	17500	-15.49	20240102	13290	11.29	20240419	33800	-56.24	20230509	12410	19.18	20231026	0.04	N	311690	500	45 억	203696	N	N	N	N
3	20240430	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14770	430	2	3.00	119343030	8183	130.34	14340	14770	14340	18640	10040	14340	14584.26	2.24	3673	14533	14436	14243	14146	13953	14485	14195	46	4300	500	9460	10	1	9112502	1346	-4.84	1.88	12	0.09	-3050.00	7846.00	36906	20230425	-59.98	12410	20231026	19.02	17500	-15.60	20240102	13290	11.14	20240419	33800	-56.30	20230509	12410	19.02	20231026	0.04	N	311690	500	45 억	203696	N	N	N	N
4	20240430	141217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14560	220	2	1.53	70147510	4820	76.78	14340	14640	14340	18640	10040	14340	14553.43	2.24	1791	14533	14436	14243	14146	13953	14485	14195	46	4300	500	9460	10	1	9112502	1327	-4.77	1.86	12	0.05	-3050.00	7846.00	36906	20230425	-60.55	12410	20231026	17.32	17500	-16.80	20240102	13290	9.56	20240419	33800	-56.92	20230509	12410	17.32	20231026	0.04	N	311690	500	45 억	203696	N	N	N	N
5	20240430	131212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14580	240	2	1.67	54644280	3756	59.83	14340	14640	14340	18640	10040	14340	14548.53	2.24	1734	14533	14436	14243	14146	13953	14485	14195	46	4300	500	9460	10	1	9112502	1329	-4.78	1.86	12	0.04	-3050.00	7846.00	36906	20230425	-60.49	12410	20231026	17.49	17500	-16.69	20240102	13290	9.71	20240419	33800	-56.86	20230509	12410	17.49	20231026	0.04	N	311690	500	45 억	203696	N	N	N	N
6	20240430	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14630	290	2	2.02	52059570	3579	57.01	14340	14640	14340	18640	10040	14340	14545.84	2.24	1600	14533	14436	14243	14146	13953	14485	14195	46	4300	500	9460	10	1	9112502	1333	-4.80	1.86	12	0.04	-3050.00	7846.00	36906	20230425	-60.36	12410	20231026	17.89	17500	-16.40	20240102	13290	10.08	20240419	33800	-56.72	20230509	12410	17.89	20231026	0.04	N	311690	500	45 억	203696	N	N	N	N
7	20240430	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14560	220	2	1.53	45620930	3139	50.00	14340	14640	14340	18640	10040	14340	14533.59	2.24	1381	14533	14436	14243	14146	13953	14485	14195	46	4300	500	9460	10	1	9112502	1327	-4.77	1.86	12	0.03	-3050.00	7846.00	36906	20230425	-60.55	12410	20231026	17.32	17500	-16.80	20240102	13290	9.56	20240419	33800	-56.92	20230509	12410	17.32	20231026	0.04	N	311690	500	45 억	203696	N	N	N	N
8	20240430	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14500	160	2	1.12	23842170	1644	26.19	14340	14550	14340	18640	10040	14340	14502.54	2.24	183	14533	14436	14243	14146	13953	14485	14195	46	4300	500	9460	10	1	9112502	1321	-4.75	1.85	12	0.02	-3050.00	7846.00	36906	20230425	-60.71	12410	20231026	16.84	17500	-17.14	20240102	13290	9.10	20240419	33800	-57.10	20230509	12410	16.84	20231026	0.04	N	311690	500	45 억	203696	N	N	N	N
9	20240430	091215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	170	2	1.19	10275620	710	11.31	14340	14510	14340	18640	10040	14340	14472.70	2.24	104	14533	14436	14243	14146	13953	14485	14195	46	4300	500	9460	10	1	9112502	1322	-4.76	1.85	12	0.01	-3050.00	7846.00	36906	20230425	-60.68	12410	20231026	16.92	17500	-17.09	20240102	13290	9.18	20240419	33800	-57.07	20230509	12410	16.92	20231026	0.04	N	311690	500	45 억	203696	N	N	N	N
10	20240429	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14340	240	2	1.70	89350280	6278	116.00	14100	14340	14050	18330	9870	14100	14232.28	2.18	4163	14220	14160	14040	13980	13860	14190	14010	46	4230	500	9300	10	1	9112502	1307	-4.70	1.83	12	0.07	-3050.00	7846.00	36906	20230425	-61.14	12410	20231026	15.55	17500	-18.06	20240102	13290	7.90	20240419	33800	-57.57	20230509	12410	15.55	20231026	0.04	N	311690	500	45 억	199052	N	N	N	N
11	20240429	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14340	240	2	1.70	88045460	6187	114.32	14100	14340	14050	18330	9870	14100	14230.72	2.18	4156	14220	14160	14040	13980	13860	14190	14010	46	4230	500	9300	10	1	9112502	1307	-4.70	1.83	12	0.07	-3050.00	7846.00	36906	20230425	-61.14	12410	20231026	15.55	17500	-18.06	20240102	13290	7.90	20240419	33800	-57.57	20230509	12410	15.55	20231026	0.04	N	311690	500	45 억	199052	N	N	N	N
12	20240429	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	160	2	1.13	57077330	4022	74.32	14100	14260	14050	18330	9870	14100	14191.28	2.18	2489	14220	14160	14040	13980	13860	14190	14010	46	4230	500	9300	10	1	9112502	1299	-4.68	1.82	12	0.04	-3050.00	7846.00	36906	20230425	-61.36	12410	20231026	14.91	17500	-18.51	20240102	13290	7.30	20240419	33800	-57.81	20230509	12410	14.91	20231026	0.04	N	311690	500	45 억	199052	N	N	N	N
13	20240429	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	150	2	1.06	44017120	3105	57.37	14100	14260	14050	18330	9870	14100	14176.21	2.18	2098	14220	14160	14040	13980	13860	14190	14010	46	4230	500	9300	10	1	9112502	1299	-4.67	1.82	12	0.03	-3050.00	7846.00	36906	20230425	-61.39	12410	20231026	14.83	17500	-18.57	20240102	13290	7.22	20240419	33800	-57.84	20230509	12410	14.83	20231026	0.04	N	311690	500	45 억	199052	N	N	N	N
14	20240429	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	150	2	1.06	39209300	2767	51.13	14100	14260	14050	18330	9870	14100	14170.33	2.18	1973	14220	14160	14040	13980	13860	14190	14010	46	4230	500	9300	10	1	9112502	1299	-4.67	1.82	12	0.03	-3050.00	7846.00	36906	20230425	-61.39	12410	20231026	14.83	17500	-18.57	20240102	13290	7.22	20240419	33800	-57.84	20230509	12410	14.83	20231026	0.04	N	311690	500	45 억	199052	N	N	N	N
15	20240429	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	110	2	0.78	38710600	2732	50.48	14100	14260	14050	18330	9870	14100	14169.33	2.18	1941	14220	14160	14040	13980	13860	14190	14010	46	4230	500	9300	10	1	9112502	1295	-4.66	1.81	12	0.03	-3050.00	7846.00	36906	20230425	-61.50	12410	20231026	14.50	17500	-18.80	20240102	13290	6.92	20240419	33800	-57.96	20230509	12410	14.50	20231026	0.04	N	311690	500	45 억	199052	N	N	N	N
16	20240429	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	100	2	0.71	25752870	1822	33.67	14100	14200	14050	18330	9870	14100	14134.40	2.18	1568	14220	14160	14040	13980	13860	14190	14010	46	4230	500	9300	10	1	9112502	1294	-4.66	1.81	12	0.02	-3050.00	7846.00	36906	20230425	-61.52	12410	20231026	14.42	17500	-18.86	20240102	13290	6.85	20240419	33800	-57.99	20230509	12410	14.42	20231026	0.04	N	311690	500	45 억	199052	N	N	N	N
17	20240429	091203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	10	2	0.07	1776700	126	2.33	14100	14110	14100	18330	9870	14100	14100.79	2.18	25	14220	14160	14040	13980	13860	14190	14010	46	4230	500	9300	10	1	9112502	1286	-4.63	1.80	12	0.00	-3050.00	7846.00	36906	20230425	-61.77	12410	20231026	13.70	17500	-19.37	20240102	13290	6.17	20240419	33800	-58.25	20230509	12410	13.70	20231026	0.04	N	311690	500	45 억	199052	N	N	N	N
18	20240426	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	30	2	0.21	75827380	5412	38.12	14070	14100	13920	18290	9850	14070	14010.94	2.19	-902	14336	14202	14026	13892	13716	14115	13805	46	4220	500	9280	10	1	9112502	1285	-4.62	1.80	12	0.06	-3050.00	7846.00	36906	20230425	-61.79	12410	20231026	13.62	17500	-19.43	20240102	13290	6.09	20240419	41800	-66.27	20230426	12410	13.62	20231026	0.04	N	311690	500	45 억	199954	N	N	N	N
19	20240426	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	30	2	0.21	72982930	5210	36.70	14070	14100	13920	18290	9850	14070	14008.24	2.19	-1025	14336	14202	14026	13892	13716	14115	13805	46	4220	500	9280	10	1	9112502	1285	-4.62	1.80	12	0.06	-3050.00	7846.00	36906	20230425	-61.79	12410	20231026	13.62	17500	-19.43	20240102	13290	6.09	20240419	41800	-66.27	20230426	12410	13.62	20231026	0.04	N	311690	500	45 억	199954	N	N	N	N
20	20240426	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-60	5	-0.43	49810310	3558	25.06	14070	14070	13920	18290	9850	14070	13999.53	2.19	-1167	14336	14202	14026	13892	13716	14115	13805	46	4220	500	9280	10	1	9112502	1277	-4.59	1.79	12	0.04	-3050.00	7846.00	36906	20230425	-62.04	12410	20231026	12.89	17500	-19.94	20240102	13290	5.42	20240419	41800	-66.48	20230426	12410	12.89	20231026	0.04	N	311690	500	45 억	199954	N	N	N	N
21	20240426	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	-20	5	-0.14	33606690	2403	16.93	14070	14070	13920	18290	9850	14070	13985.31	2.19	-574	14336	14202	14026	13892	13716	14115	13805	46	4220	500	9280	10	1	9112502	1280	-4.61	1.79	12	0.03	-3050.00	7846.00	36906	20230425	-61.93	12410	20231026	13.22	17500	-19.71	20240102	13290	5.72	20240419	41800	-66.39	20230426	12410	13.22	20231026	0.04	N	311690	500	45 억	199954	N	N	N	N
22	20240426	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-140	5	-1.00	20649340	1475	10.39	14070	14070	13930	18290	9850	14070	13999.55	2.19	-365	14336	14202	14026	13892	13716	14115	13805	46	4220	500	9280	10	1	9112502	1269	-4.57	1.78	12	0.02	-3050.00	7846.00	36906	20230425	-62.26	12410	20231026	12.25	17500	-20.40	20240102	13290	4.82	20240419	41800	-66.67	20230426	12410	12.25	20231026	0.04	N	311690	500	45 억	199954	N	N	N	N
23	20240426	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	-40	5	-0.28	12345720	881	6.21	14070	14070	13980	18290	9850	14070	14013.30	2.19	-131	14336	14202	14026	13892	13716	14115	13805	46	4220	500	9280	10	1	9112502	1278	-4.60	1.79	12	0.01	-3050.00	7846.00	36906	20230425	-61.98	12410	20231026	13.05	17500	-19.83	20240102	13290	5.57	20240419	41800	-66.44	20230426	12410	13.05	20231026	0.04	N	311690	500	45 억	199954	N	N	N	N
24	20240426	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-60	5	-0.43	6882650	491	3.46	14070	14070	14000	18290	9850	14070	14017.62	2.19	85	14336	14202	14026	13892	13716	14115	13805	46	4220	500	9280	10	1	9112502	1277	-4.59	1.79	12	0.01	-3050.00	7846.00	36906	20230425	-62.04	12410	20231026	12.89	17500	-19.94	20240102	13290	5.42	20240419	41800	-66.48	20230426	12410	12.89	20231026	0.04	N	311690	500	45 억	199954	N	N	N	N
25	20240426	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	0	3	0.00	858270	61	0.43	14070	14070	14070	18290	9850	14070	14070.00	2.19	-54	14336	14202	14026	13892	13716	14115	13805	46	4220	500	9280	10	1	9112502	1282	-4.61	1.79	12	0.00	-3050.00	7846.00	36906	20230425	-61.88	12410	20231026	13.38	17500	-19.60	20240102	13290	5.87	20240419	41800	-66.34	20230426	12410	13.38	20231026	0.04	N	311690	500	45 억	199954	N	N	N	N
26	20240425	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-90	5	-0.64	198136680	14196	226.41	14160	14160	13850	18400	9920	14160	13957.22	2.21	-981	14286	14222	14096	14032	13906	14255	14065	46	4240	500	9340	10	1	9112502	1282	-4.61	1.79	12	0.16	-3050.00	7846.00	36906	20230425	-61.88	12410	20231026	13.38	17500	-19.60	20240102	13290	5.87	20240419	42000	-66.50	20230425	12410	13.38	20231026	0.04	N	311690	500	45 억	200935	N	N	N	N
27	20240425	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-60	5	-0.42	196441260	14075	224.48	14160	14160	13850	18400	9920	14160	13956.75	2.21	-875	14286	14222	14096	14032	13906	14255	14065	46	4240	500	9340	10	1	9112502	1285	-4.62	1.80	12	0.15	-3050.00	7846.00	36906	20230425	-61.79	12410	20231026	13.62	17500	-19.43	20240102	13290	6.09	20240419	42000	-66.43	20230425	12410	13.62	20231026	0.04	N	311690	500	45 억	200935	N	N	N	N
28	20240425	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-150	5	-1.06	173513000	12440	198.41	14160	14160	13850	18400	9920	14160	13947.99	2.21	-488	14286	14222	14096	14032	13906	14255	14065	46	4240	500	9340	10	1	9112502	1277	-4.59	1.79	12	0.14	-3050.00	7846.00	36906	20230425	-62.04	12410	20231026	12.89	17500	-19.94	20240102	13290	5.42	20240419	42000	-66.64	20230425	12410	12.89	20231026	0.04	N	311690	500	45 억	200935	N	N	N	N
29	20240425	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	-130	5	-0.92	159668160	11452	182.65	14160	14160	13850	18400	9920	14160	13942.38	2.21	-107	14286	14222	14096	14032	13906	14255	14065	46	4240	500	9340	10	1	9112502	1278	-4.60	1.79	12	0.13	-3050.00	7846.00	36906	20230425	-61.98	12410	20231026	13.05	17500	-19.83	20240102	13290	5.57	20240419	42000	-66.60	20230425	12410	13.05	20231026	0.04	N	311690	500	45 억	200935	N	N	N	N
30	20240425	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-160	5	-1.13	157217350	11277	179.86	14160	14160	13850	18400	9920	14160	13941.42	2.21	-25	14286	14222	14096	14032	13906	14255	14065	46	4240	500	9340	10	1	9112502	1276	-4.59	1.78	12	0.12	-3050.00	7846.00	36906	20230425	-62.07	12410	20231026	12.81	17500	-20.00	20240102	13290	5.34	20240419	42000	-66.67	20230425	12410	12.81	20231026	0.04	N	311690	500	45 억	200935	N	N	N	N
31	20240425	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	-280	5	-1.98	113591500	8145	129.90	14160	14160	13880	18400	9920	14160	13946.16	2.21	-226	14286	14222	14096	14032	13906	14255	14065	46	4240	500	9340	10	1	9112502	1265	-4.55	1.77	12	0.09	-3050.00	7846.00	36906	20230425	-62.39	12410	20231026	11.85	17500	-20.69	20240102	13290	4.44	20240419	42000	-66.95	20230425	12410	11.85	20231026	0.04	N	311690	500	45 억	200935	N	N	N	N
32	20240425	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-160	5	-1.13	12890160	917	14.63	14160	14160	13990	18400	9920	14160	14056.88	2.21	-399	14286	14222	14096	14032	13906	14255	14065	46	4240	500	9340	10	1	9112502	1276	-4.59	1.78	12	0.01	-3050.00	7846.00	36906	20230425	-62.07	12410	20231026	12.81	17500	-20.00	20240102	13290	5.34	20240419	42000	-66.67	20230425	12410	12.81	20231026	0.04	N	311690	500	45 억	200935	N	N	N	N
33	20240425	091154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-90	5	-0.64	5210130	369	5.89	14160	14160	14070	18400	9920	14160	14119.59	2.21	-354	14286	14222	14096	14032	13906	14255	14065	46	4240	500	9340	10	1	9112502	1282	-4.61	1.79	12	0.00	-3050.00	7846.00	36906	20230425	-61.88	12410	20231026	13.38	17500	-19.60	20240102	13290	5.87	20240419	42000	-66.50	20230425	12410	13.38	20231026	0.04	N	311690	500	45 억	200935	N	N	N	N
34	20240424	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14160	170	2	1.22	88223370	6270	139.46	14000	14160	13970	18180	9800	13990	14070.68	2.18	2554	14276	14132	13976	13832	13676	14205	13905	46	4190	500	9230	10	1	9112502	1290	-4.64	1.80	12	0.07	-3050.00	7846.00	38268	20230418	-63.00	12410	20231026	14.10	17500	-19.09	20240102	13290	6.55	20240419	42000	-66.29	20230425	12410	14.10	20231026	0.04	N	311690	500	45 억	198381	N	N	N	N
35	20240424	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	150	2	1.07	82986690	5900	131.23	14000	14150	13970	18180	9800	13990	14065.54	2.18	2288	14276	14132	13976	13832	13676	14205	13905	46	4190	500	9230	10	1	9112502	1289	-4.64	1.80	12	0.06	-3050.00	7846.00	38268	20230418	-63.05	12410	20231026	13.94	17500	-19.20	20240102	13290	6.40	20240419	42000	-66.33	20230425	12410	13.94	20231026	0.04	N	311690	500	45 억	198381	N	N	N	N
36	20240424	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	120	2	0.86	71074040	5057	112.48	14000	14150	13970	18180	9800	13990	14054.59	2.18	1624	14276	14132	13976	13832	13676	14205	13905	46	4190	500	9230	10	1	9112502	1286	-4.63	1.80	12	0.06	-3050.00	7846.00	38268	20230418	-63.13	12410	20231026	13.70	17500	-19.37	20240102	13290	6.17	20240419	42000	-66.40	20230425	12410	13.70	20231026	0.04	N	311690	500	45 억	198381	N	N	N	N
37	20240424	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	30	2	0.21	46940330	3348	74.47	14000	14110	13970	18180	9800	13990	14020.41	2.18	726	14276	14132	13976	13832	13676	14205	13905	46	4190	500	9230	10	1	9112502	1278	-4.60	1.79	12	0.04	-3050.00	7846.00	38268	20230418	-63.36	12410	20231026	12.97	17500	-19.89	20240102	13290	5.49	20240419	42000	-66.62	20230425	12410	12.97	20231026	0.04	N	311690	500	45 억	198381	N	N	N	N
38	20240424	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	10	2	0.07	37238790	2657	59.10	14000	14110	13970	18180	9800	13990	14015.35	2.18	237	14276	14132	13976	13832	13676	14205	13905	46	4190	500	9230	10	1	9112502	1276	-4.59	1.78	12	0.03	-3050.00	7846.00	38268	20230418	-63.42	12410	20231026	12.81	17500	-20.00	20240102	13290	5.34	20240419	42000	-66.67	20230425	12410	12.81	20231026	0.04	N	311690	500	45 억	198381	N	N	N	N
39	20240424	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	0	3	0.00	26181500	1868	41.55	14000	14110	13970	18180	9800	13990	14015.79	2.18	-115	14276	14132	13976	13832	13676	14205	13905	46	4190	500	9230	10	1	9112502	1275	-4.59	1.78	12	0.02	-3050.00	7846.00	38268	20230418	-63.44	12410	20231026	12.73	17500	-20.06	20240102	13290	5.27	20240419	42000	-66.69	20230425	12410	12.73	20231026	0.04	N	311690	500	45 억	198381	N	N	N	N
40	20240424	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	80	2	0.57	20374970	1453	32.32	14000	14110	13970	18180	9800	13990	14022.69	2.18	-115	14276	14132	13976	13832	13676	14205	13905	46	4190	500	9230	10	1	9112502	1282	-4.61	1.79	12	0.02	-3050.00	7846.00	38268	20230418	-63.23	12410	20231026	13.38	17500	-19.60	20240102	13290	5.87	20240419	42000	-66.50	20230425	12410	13.38	20231026	0.04	N	311690	500	45 억	198381	N	N	N	N
41	20240424	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	120	2	0.86	4651180	331	7.36	14000	14110	14000	18180	9800	13990	14051.90	2.18	18	14276	14132	13976	13832	13676	14205	13905	46	4190	500	9230	10	1	9112502	1286	-4.63	1.80	12	0.00	-3050.00	7846.00	38268	20230418	-63.13	12410	20231026	13.70	17500	-19.37	20240102	13290	6.17	20240419	42000	-66.40	20230425	12410	13.70	20231026	0.04	N	311690	500	45 억	198381	N	N	N	N
42	20240423	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	180	2	1.30	58536870	4203	39.40	13910	14120	13820	17950	9670	13810	13927.40	2.19	-1128	14476	14142	13866	13532	13256	14310	13700	46	4140	500	9110	10	1	9112502	1275	-4.59	1.78	12	0.05	-3050.00	7846.00	39762	20230417	-64.82	12410	20231026	12.73	17500	-20.06	20240102	13290	5.27	20240419	42000	-66.69	20230425	12410	12.73	20231026	0.03	N	311690	500	45 억	199509	N	N	N	N
43	20240423	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	90	2	0.65	56732160	4073	38.18	13910	14120	13820	17950	9670	13810	13928.84	2.19	-1073	14476	14142	13866	13532	13256	14310	13700	46	4140	500	9110	10	1	9112502	1267	-4.56	1.77	12	0.04	-3050.00	7846.00	39762	20230417	-65.04	12410	20231026	12.01	17500	-20.57	20240102	13290	4.59	20240419	42000	-66.90	20230425	12410	12.01	20231026	0.03	N	311690	500	45 억	199509	N	N	N	N
44	20240423	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	70	2	0.51	53764630	3859	36.18	13910	14120	13820	17950	9670	13810	13932.27	2.19	-1124	14476	14142	13866	13532	13256	14310	13700	46	4140	500	9110	10	1	9112502	1265	-4.55	1.77	12	0.04	-3050.00	7846.00	39762	20230417	-65.09	12410	20231026	11.85	17500	-20.69	20240102	13290	4.44	20240419	42000	-66.95	20230425	12410	11.85	20231026	0.03	N	311690	500	45 억	199509	N	N	N	N
45	20240423	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	70	2	0.51	49400340	3544	33.22	13910	14120	13820	17950	9670	13810	13939.15	2.19	-1123	14476	14142	13866	13532	13256	14310	13700	46	4140	500	9110	10	1	9112502	1265	-4.55	1.77	12	0.04	-3050.00	7846.00	39762	20230417	-65.09	12410	20231026	11.85	17500	-20.69	20240102	13290	4.44	20240419	42000	-66.95	20230425	12410	11.85	20231026	0.03	N	311690	500	45 억	199509	N	N	N	N
46	20240423	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	80	2	0.58	46894490	3363	31.53	13910	14120	13820	17950	9670	13810	13944.24	2.19	-1051	14476	14142	13866	13532	13256	14310	13700	46	4140	500	9110	10	1	9112502	1266	-4.55	1.77	12	0.04	-3050.00	7846.00	39762	20230417	-65.07	12410	20231026	11.93	17500	-20.63	20240102	13290	4.51	20240419	42000	-66.93	20230425	12410	11.93	20231026	0.03	N	311690	500	45 억	199509	N	N	N	N
47	20240423	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	100	2	0.72	34132240	2442	22.89	13910	14120	13860	17950	9670	13810	13977.17	2.19	-833	14476	14142	13866	13532	13256	14310	13700	46	4140	500	9110	10	1	9112502	1268	-4.56	1.77	12	0.03	-3050.00	7846.00	39762	20230417	-65.02	12410	20231026	12.09	17500	-20.51	20240102	13290	4.67	20240419	42000	-66.88	20230425	12410	12.09	20231026	0.03	N	311690	500	45 억	199509	N	N	N	N
48	20240423	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	110	2	0.80	22564520	1611	15.10	13910	14120	13900	17950	9670	13810	14006.53	2.19	-648	14476	14142	13866	13532	13256	14310	13700	46	4140	500	9110	10	1	9112502	1268	-4.56	1.77	12	0.02	-3050.00	7846.00	39762	20230417	-64.99	12410	20231026	12.17	17500	-20.46	20240102	13290	4.74	20240419	42000	-66.86	20230425	12410	12.17	20231026	0.03	N	311690	500	45 억	199509	N	N	N	N
49	20240423	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	230	2	1.67	4354130	311	2.92	13910	14120	13910	17950	9670	13810	14000.42	2.19	-61	14476	14142	13866	13532	13256	14310	13700	46	4140	500	9110	10	1	9112502	1279	-4.60	1.79	12	0.00	-3050.00	7846.00	39762	20230417	-64.69	12410	20231026	13.13	17500	-19.77	20240102	13290	5.64	20240419	42000	-66.57	20230425	12410	13.13	20231026	0.03	N	311690	500	45 억	199509	N	N	N	N
50	20240422	161134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	180	2	1.32	148857250	10667	20.30	13590	14200	13590	17710	9550	13630	13955.54	2.19	164	14843	14236	13763	13156	12683	14000	12920	46	4080	500	8990	10	1	9112502	1258	-4.53	1.76	12	0.12	-3050.00	7846.00	40421	20230414	-65.83	12410	20231026	11.28	17500	-21.09	20240102	13290	3.91	20240419	42000	-67.12	20230425	12410	11.28	20231026	0.03	N	311690	500	45 억	199345	N	N	N	N
51	20240422	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	160	2	1.17	147298360	10554	20.09	13590	14200	13590	17710	9550	13630	13957.26	2.19	262	14843	14236	13763	13156	12683	14000	12920	46	4080	500	8990	10	1	9112502	1257	-4.52	1.76	12	0.12	-3050.00	7846.00	40421	20230414	-65.88	12410	20231026	11.12	17500	-21.20	20240102	13290	3.76	20240419	42000	-67.17	20230425	12410	11.12	20231026	0.03	N	311690	500	45 억	199345	N	N	N	N
52	20240422	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	210	2	1.54	136815360	9795	18.64	13590	14200	13590	17710	9550	13630	13968.57	2.19	757	14843	14236	13763	13156	12683	14000	12920	46	4080	500	8990	10	1	9112502	1261	-4.54	1.76	12	0.11	-3050.00	7846.00	40421	20230414	-65.76	12410	20231026	11.52	17500	-20.91	20240102	13290	4.14	20240419	42000	-67.05	20230425	12410	11.52	20231026	0.03	N	311690	500	45 억	199345	N	N	N	N
53	20240422	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	280	2	2.05	122010510	8729	16.61	13590	14200	13590	17710	9550	13630	13978.40	2.19	1565	14843	14236	13763	13156	12683	14000	12920	46	4080	500	8990	10	1	9112502	1268	-4.56	1.77	12	0.10	-3050.00	7846.00	40421	20230414	-65.59	12410	20231026	12.09	17500	-20.51	20240102	13290	4.67	20240419	42000	-66.88	20230425	12410	12.09	20231026	0.03	N	311690	500	45 억	199345	N	N	N	N
54	20240422	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	280	2	2.05	110615150	7912	15.06	13590	14200	13590	17710	9550	13630	13981.57	2.19	2189	14843	14236	13763	13156	12683	14000	12920	46	4080	500	8990	10	1	9112502	1268	-4.56	1.77	12	0.09	-3050.00	7846.00	40421	20230414	-65.59	12410	20231026	12.09	17500	-20.51	20240102	13290	4.67	20240419	42000	-66.88	20230425	12410	12.09	20231026	0.03	N	311690	500	45 억	199345	N	N	N	N
55	20240422	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	290	2	2.13	96734660	6914	13.16	13590	14200	13590	17710	9550	13630	13992.18	2.19	2646	14843	14236	13763	13156	12683	14000	12920	46	4080	500	8990	10	1	9112502	1268	-4.56	1.77	12	0.08	-3050.00	7846.00	40421	20230414	-65.56	12410	20231026	12.17	17500	-20.46	20240102	13290	4.74	20240419	42000	-66.86	20230425	12410	12.17	20231026	0.03	N	311690	500	45 억	199345	N	N	N	N
56	20240422	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	470	2	3.45	71463450	5106	9.72	13590	14200	13590	17710	9550	13630	13997.41	2.19	3337	14843	14236	13763	13156	12683	14000	12920	46	4080	500	8990	10	1	9112502	1285	-4.62	1.80	12	0.06	-3050.00	7846.00	40421	20230414	-65.12	12410	20231026	13.62	17500	-19.43	20240102	13290	6.09	20240419	42000	-66.43	20230425	12410	13.62	20231026	0.03	N	311690	500	45 억	199345	N	N	N	N
57	20240422	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	240	2	1.76	11145760	812	1.55	13590	13870	13590	17710	9550	13630	13728.74	2.19	182	14843	14236	13763	13156	12683	14000	12920	46	4080	500	8990	10	1	9112502	1264	-4.55	1.77	12	0.01	-3050.00	7846.00	40421	20230414	-65.69	12410	20231026	11.76	17500	-20.74	20240102	13290	4.36	20240419	42000	-66.98	20230425	12410	11.76	20231026	0.03	N	311690	500	45 억	199345	N	N	N	N
58	20240419	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13630	-730	5	-5.08	717632470	52535	458.46	14360	14370	13290	18660	10060	14360	13660.10	2.26	-7084	15013	14686	14233	13906	13453	14850	14070	46	4300	500	9470	10	1	9112502	1242	-4.47	1.74	12	0.58	-3050.00	7846.00	41475	20230413	-67.14	12410	20231026	9.83	17500	-22.11	20240102	13290	2.56	20240419	42000	-67.55	20230425	12410	9.83	20231026	0.03	N	311690	500	45 억	205840	N	N	N	N
59	20240419	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	-670	5	-4.67	701201190	51331	447.95	14360	14370	13290	18660	10060	14360	13660.38	2.26	-6626	15013	14686	14233	13906	13453	14850	14070	46	4300	500	9470	10	1	9112502	1248	-4.49	1.74	12	0.56	-3050.00	7846.00	41475	20230413	-66.99	12410	20231026	10.31	17500	-21.77	20240102	13290	3.01	20240419	42000	-67.40	20230425	12410	10.31	20231026	0.03	N	311690	500	45 억	205840	N	N	N	N
60	20240419	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13540	-820	5	-5.71	665143660	48687	424.88	14360	14370	13290	18660	10060	14360	13661.63	2.26	-5148	15013	14686	14233	13906	13453	14850	14070	46	4300	500	9470	10	1	9112502	1234	-4.44	1.73	12	0.53	-3050.00	7846.00	41475	20230413	-67.35	12410	20231026	9.11	17500	-22.63	20240102	13290	1.88	20240419	42000	-67.76	20230425	12410	9.11	20231026	0.03	N	311690	500	45 억	205840	N	N	N	N
61	20240419	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13480	-880	5	-6.13	633077320	46324	404.26	14360	14370	13290	18660	10060	14360	13666.29	2.26	-3808	15013	14686	14233	13906	13453	14850	14070	46	4300	500	9470	10	1	9112502	1228	-4.42	1.72	12	0.51	-3050.00	7846.00	41475	20230413	-67.50	12410	20231026	8.62	17500	-22.97	20240102	13290	1.43	20240419	42000	-67.90	20230425	12410	8.62	20231026	0.03	N	311690	500	45 억	205840	N	N	N	N
62	20240419	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	-1000	5	-6.96	607194450	44401	387.48	14360	14370	13290	18660	10060	14360	13675.24	2.26	-2560	15013	14686	14233	13906	13453	14850	14070	46	4300	500	9470	10	1	9112502	1217	-4.38	1.70	12	0.49	-3050.00	7846.00	41475	20230413	-67.79	12410	20231026	7.66	17500	-23.66	20240102	13290	0.53	20240419	42000	-68.19	20230425	12410	7.66	20231026	0.03	N	311690	500	45 억	205840	N	N	N	N
63	20240419	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13430	-930	5	-6.48	531209950	38710	337.81	14360	14370	13350	18660	10060	14360	13722.81	2.26	-2307	15013	14686	14233	13906	13453	14850	14070	46	4300	500	9470	10	1	9112502	1224	-4.40	1.71	12	0.42	-3050.00	7846.00	41475	20230413	-67.62	12410	20231026	8.22	17500	-23.26	20240102	13350	0.60	20240419	42000	-68.02	20230425	12410	8.22	20231026	0.03	N	311690	500	45 억	205840	N	N	N	N
64	20240419	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	-630	5	-4.39	257666390	18521	161.63	14360	14370	13730	18660	10060	14360	13912.12	2.26	-1458	15013	14686	14233	13906	13453	14850	14070	46	4300	500	9470	10	1	9112502	1251	-4.50	1.75	12	0.20	-3050.00	7846.00	41475	20230413	-66.90	12410	20231026	10.64	17500	-21.54	20240102	13730	0.00	20240419	42000	-67.31	20230425	12410	10.64	20231026	0.03	N	311690	500	45 억	205840	N	N	N	N
65	20240419	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	-210	5	-1.46	33284630	2341	20.43	14360	14370	14150	18660	10060	14360	14218.12	2.26	1188	15013	14686	14233	13906	13453	14850	14070	46	4300	500	9470	10	1	9112502	1289	-4.64	1.80	12	0.03	-3050.00	7846.00	41475	20230413	-65.88	12410	20231026	14.02	17500	-19.14	20240102	13750	2.91	20240417	42000	-66.31	20230425	12410	14.02	20231026	0.03	N	311690	500	45 억	205840	N	N	N	N
66	20240418	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	560	2	4.06	163664090	11459	41.16	13800	14560	13780	17940	9660	13800	14282.57	2.21	4077	14700	14250	14000	13550	13300	14125	13425	46	4140	500	9100	10	1	9112502	1309	-4.71	1.83	12	0.13	-3050.00	7846.00	41475	20230413	-65.38	12410	20231026	15.71	17500	-17.94	20240102	13750	4.44	20240417	43550	-67.03	20230418	12410	15.71	20231026	0.03	N	311690	500	45 억	201763	N	N	N	N
67	20240418	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14500	700	2	5.07	161734510	11325	40.67	13800	14560	13780	17940	9660	13800	14281.19	2.21	4129	14700	14250	14000	13550	13300	14125	13425	46	4140	500	9100	10	1	9112502	1321	-4.75	1.85	12	0.12	-3050.00	7846.00	41475	20230413	-65.04	12410	20231026	16.84	17500	-17.14	20240102	13750	5.45	20240417	43550	-66.70	20230418	12410	16.84	20231026	0.03	N	311690	500	45 억	201763	N	N	N	N
68	20240418	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	500	2	3.62	117033790	8233	29.57	13800	14360	13780	17940	9660	13800	14215.21	2.21	2997	14700	14250	14000	13550	13300	14125	13425	46	4140	500	9100	10	1	9112502	1303	-4.69	1.82	12	0.09	-3050.00	7846.00	41475	20230413	-65.52	12410	20231026	15.23	17500	-18.29	20240102	13750	4.00	20240417	43550	-67.16	20230418	12410	15.23	20231026	0.03	N	311690	500	45 억	201763	N	N	N	N
69	20240418	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	450	2	3.26	110819070	7797	28.00	13800	14360	13780	17940	9660	13800	14213.04	2.21	2843	14700	14250	14000	13550	13300	14125	13425	46	4140	500	9100	10	1	9112502	1299	-4.67	1.82	12	0.09	-3050.00	7846.00	41475	20230413	-65.64	12410	20231026	14.83	17500	-18.57	20240102	13750	3.64	20240417	43550	-67.28	20230418	12410	14.83	20231026	0.03	N	311690	500	45 억	201763	N	N	N	N
70	20240418	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	400	2	2.90	98007590	6896	24.77	13800	14360	13780	17940	9660	13800	14212.24	2.21	2547	14700	14250	14000	13550	13300	14125	13425	46	4140	500	9100	10	1	9112502	1294	-4.66	1.81	12	0.08	-3050.00	7846.00	41475	20230413	-65.76	12410	20231026	14.42	17500	-18.86	20240102	13750	3.27	20240417	43550	-67.39	20230418	12410	14.42	20231026	0.03	N	311690	500	45 억	201763	N	N	N	N
71	20240418	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	420	2	3.04	78315920	5511	19.79	13800	14360	13780	17940	9660	13800	14210.84	2.21	1726	14700	14250	14000	13550	13300	14125	13425	46	4140	500	9100	10	1	9112502	1296	-4.66	1.81	12	0.06	-3050.00	7846.00	41475	20230413	-65.71	12410	20231026	14.59	17500	-18.74	20240102	13750	3.42	20240417	43550	-67.35	20230418	12410	14.59	20231026	0.03	N	311690	500	45 억	201763	N	N	N	N
72	20240418	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14280	480	2	3.48	39437170	2792	10.03	13800	14280	13780	17940	9660	13800	14125.06	2.21	733	14700	14250	14000	13550	13300	14125	13425	46	4140	500	9100	10	1	9112502	1301	-4.68	1.82	12	0.03	-3050.00	7846.00	41475	20230413	-65.57	12410	20231026	15.07	17500	-18.40	20240102	13750	3.85	20240417	43550	-67.21	20230418	12410	15.07	20231026	0.03	N	311690	500	45 억	201763	N	N	N	N
73	20240418	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	30	2	0.22	828660	60	0.22	13800	13830	13780	17940	9660	13800	13811.00	2.21	20	14700	14250	14000	13550	13300	14125	13425	46	4140	500	9100	10	1	9112502	1260	-4.53	1.76	12	0.00	-3050.00	7846.00	41475	20230413	-66.65	12410	20231026	11.44	17500	-20.97	20240102	13750	0.58	20240417	43550	-68.24	20230418	12410	11.44	20231026	0.03	N	311690	500	45 억	201763	N	N	N	N
74	20240417	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	-540	5	-3.77	392139230	27840	195.68	14260	14450	13750	18640	10040	14340	14085.45	2.21	259	14966	14652	14466	14152	13966	14560	14060	46	4300	500	9460	10	1	9112502	1258	-4.52	1.76	12	0.31	-3050.00	7846.00	41695	20230411	-66.90	12410	20231026	11.20	17500	-21.14	20240102	13750	0.36	20240417	45250	-69.50	20230417	12410	11.20	20231026	0.03	N	311690	500	45 억	201803	N	N	N	N
75	20240417	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	-480	5	-3.35	362415410	25689	180.57	14260	14450	13810	18640	10040	14340	14107.53	2.21	836	14966	14652	14466	14152	13966	14560	14060	46	4300	500	9460	10	1	9112502	1263	-4.54	1.77	12	0.28	-3050.00	7846.00	41695	20230411	-66.76	12410	20231026	11.68	17500	-20.80	20240102	13810	0.36	20240417	45250	-69.37	20230417	12410	11.68	20231026	0.03	N	311690	500	45 억	201803	N	N	N	N
76	20240417	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	-500	5	-3.49	332828450	23552	165.54	14260	14450	13810	18640	10040	14340	14131.38	2.21	2276	14966	14652	14466	14152	13966	14560	14060	46	4300	500	9460	10	1	9112502	1261	-4.54	1.76	12	0.26	-3050.00	7846.00	41695	20230411	-66.81	12410	20231026	11.52	17500	-20.91	20240102	13810	0.22	20240417	45250	-69.41	20230417	12410	11.52	20231026	0.03	N	311690	500	45 억	201803	N	N	N	N
77	20240417	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-340	5	-2.37	296794430	20954	147.28	14260	14450	13820	18640	10040	14340	14163.84	2.21	3042	14966	14652	14466	14152	13966	14560	14060	46	4300	500	9460	10	1	9112502	1276	-4.59	1.78	12	0.23	-3050.00	7846.00	41695	20230411	-66.42	12410	20231026	12.81	17500	-20.00	20240102	13820	1.30	20240417	45250	-69.06	20230417	12410	12.81	20231026	0.03	N	311690	500	45 억	201803	N	N	N	N
78	20240417	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-340	5	-2.37	234491340	16485	115.87	14260	14450	14000	18640	10040	14340	14224.32	2.21	3928	14966	14652	14466	14152	13966	14560	14060	46	4300	500	9460	10	1	9112502	1276	-4.59	1.78	12	0.18	-3050.00	7846.00	41695	20230411	-66.42	12410	20231026	12.81	17500	-20.00	20240102	14000	0.00	20240417	45250	-69.06	20230417	12410	12.81	20231026	0.03	N	311690	500	45 억	201803	N	N	N	N
79	20240417	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14160	-180	5	-1.26	180973900	12680	89.13	14260	14450	14070	18640	10040	14340	14272.23	2.21	4393	14966	14652	14466	14152	13966	14560	14060	46	4300	500	9460	10	1	9112502	1290	-4.64	1.80	12	0.14	-3050.00	7846.00	41695	20230411	-66.04	12410	20231026	14.10	17500	-19.09	20240102	14070	0.64	20240417	45250	-68.71	20230417	12410	14.10	20231026	0.03	N	311690	500	45 억	201803	N	N	N	N
80	20240417	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	-80	5	-0.56	152731930	10685	75.10	14260	14450	14220	18640	10040	14340	14293.92	2.21	4654	14966	14652	14466	14152	13966	14560	14060	46	4300	500	9460	10	1	9112502	1299	-4.68	1.82	12	0.12	-3050.00	7846.00	41695	20230411	-65.80	12410	20231026	14.91	17500	-18.51	20240102	14070	1.35	20240305	45250	-68.49	20230417	12410	14.91	20231026	0.03	N	311690	500	45 억	201803	N	N	N	N
81	20240417	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14310	-30	5	-0.21	20032730	1401	9.85	14260	14340	14260	18640	10040	14340	14297.98	2.21	1165	14966	14652	14466	14152	13966	14560	14060	46	4300	500	9460	10	1	9112502	1304	-4.69	1.82	12	0.02	-3050.00	7846.00	41695	20230411	-65.68	12410	20231026	15.31	17500	-18.23	20240102	14070	1.71	20240305	45250	-68.38	20230417	12410	15.31	20231026	0.03	N	311690	500	45 억	201803	N	N	N	N
82	20240416	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14340	-440	5	-2.98	204764260	14141	82.44	14780	14780	14280	19210	10350	14780	14480.18	2.25	-3360	15480	15130	14830	14480	14180	14980	14330	46	4430	500	9750	10	1	9112502	1307	-4.70	1.83	12	0.16	-3050.00	7846.00	41695	20230411	-65.61	12410	20231026	15.55	17500	-18.06	20240102	14070	1.92	20240305	45250	-68.31	20230417	12410	15.55	20231026	0.03	N	311690	500	45 억	205159	N	N	N	N
83	20240416	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	-420	5	-2.84	200385960	13836	80.66	14780	14780	14280	19210	10350	14780	14482.94	2.25	-3260	15480	15130	14830	14480	14180	14980	14330	46	4430	500	9750	10	1	9112502	1309	-4.71	1.83	12	0.15	-3050.00	7846.00	41695	20230411	-65.56	12410	20231026	15.71	17500	-17.94	20240102	14070	2.06	20240305	45250	-68.27	20230417	12410	15.71	20231026	0.03	N	311690	500	45 억	205159	N	N	N	N
84	20240416	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14380	-400	5	-2.71	194245110	13408	78.16	14780	14780	14280	19210	10350	14780	14487.25	2.25	-3167	15480	15130	14830	14480	14180	14980	14330	46	4430	500	9750	10	1	9112502	1310	-4.71	1.83	12	0.15	-3050.00	7846.00	41695	20230411	-65.51	12410	20231026	15.87	17500	-17.83	20240102	14070	2.20	20240305	45250	-68.22	20230417	12410	15.87	20231026	0.03	N	311690	500	45 억	205159	N	N	N	N
85	20240416	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	-410	5	-2.77	186500740	12869	75.02	14780	14780	14280	19210	10350	14780	14492.25	2.25	-2974	15480	15130	14830	14480	14180	14980	14330	46	4430	500	9750	10	1	9112502	1309	-4.71	1.83	12	0.14	-3050.00	7846.00	41695	20230411	-65.54	12410	20231026	15.79	17500	-17.89	20240102	14070	2.13	20240305	45250	-68.24	20230417	12410	15.79	20231026	0.03	N	311690	500	45 억	205159	N	N	N	N
86	20240416	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14490	-290	5	-1.96	114673820	7876	45.91	14780	14780	14470	19210	10350	14780	14559.91	2.25	-2447	15480	15130	14830	14480	14180	14980	14330	46	4430	500	9750	10	1	9112502	1320	-4.75	1.85	12	0.09	-3050.00	7846.00	41695	20230411	-65.25	12410	20231026	16.76	17500	-17.20	20240102	14070	2.99	20240305	45250	-67.98	20230417	12410	16.76	20231026	0.03	N	311690	500	45 억	205159	N	N	N	N
87	20240416	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	-160	5	-1.08	41260920	2822	16.45	14780	14780	14550	19210	10350	14780	14621.16	2.25	-1080	15480	15130	14830	14480	14180	14980	14330	46	4430	500	9750	10	1	9112502	1332	-4.79	1.86	12	0.03	-3050.00	7846.00	41695	20230411	-64.94	12410	20231026	17.81	17500	-16.46	20240102	14070	3.91	20240305	45250	-67.69	20230417	12410	17.81	20231026	0.03	N	311690	500	45 억	205159	N	N	N	N
88	20240416	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	-180	5	-1.22	28459590	1945	11.34	14780	14780	14590	19210	10350	14780	14632.18	2.25	-480	15480	15130	14830	14480	14180	14980	14330	46	4430	500	9750	10	1	9112502	1330	-4.79	1.86	12	0.02	-3050.00	7846.00	41695	20230411	-64.98	12410	20231026	17.65	17500	-16.57	20240102	14070	3.77	20240305	45250	-67.73	20230417	12410	17.65	20231026	0.03	N	311690	500	45 억	205159	N	N	N	N
89	20240416	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	-130	5	-0.88	794130	54	0.31	14780	14780	14650	19210	10350	14780	14706.11	2.25	-51	15480	15130	14830	14480	14180	14980	14330	46	4430	500	9750	10	1	9112502	1335	-4.80	1.87	12	0.00	-3050.00	7846.00	41695	20230411	-64.86	12410	20231026	18.05	17500	-16.29	20240102	14070	4.12	20240305	45250	-67.62	20230417	12410	18.05	20231026	0.03	N	311690	500	45 억	205159	N	N	N	N
90	20240415	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-400	5	-2.64	251194630	17154	311.95	15180	15180	14530	19730	10630	15180	14643.50	2.24	725	15460	15320	15160	15020	14860	15390	15090	46	4550	500	10010	10	1	9112502	1347	-4.85	1.88	12	0.19	-3050.00	7846.00	41695	20230411	-64.55	12410	20231026	19.10	17500	-15.54	20240102	14070	5.05	20240305	45250	-67.34	20230417	12410	19.10	20231026	0.03	N	311690	500	45 억	204434	N	N	N	N
91	20240415	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14660	-520	5	-3.43	236571570	16159	293.85	15180	15180	14530	19730	10630	15180	14640.24	2.24	647	15460	15320	15160	15020	14860	15390	15090	46	4550	500	10010	10	1	9112502	1336	-4.81	1.87	12	0.18	-3050.00	7846.00	41695	20230411	-64.84	12410	20231026	18.13	17500	-16.23	20240102	14070	4.19	20240305	45250	-67.60	20230417	12410	18.13	20231026	0.03	N	311690	500	45 억	204434	N	N	N	N
92	20240415	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14640	-540	5	-3.56	228635530	15618	284.02	15180	15180	14530	19730	10630	15180	14639.23	2.24	701	15460	15320	15160	15020	14860	15390	15090	46	4550	500	10010	10	1	9112502	1334	-4.80	1.87	12	0.17	-3050.00	7846.00	41695	20230411	-64.89	12410	20231026	17.97	17500	-16.34	20240102	14070	4.05	20240305	45250	-67.65	20230417	12410	17.97	20231026	0.03	N	311690	500	45 억	204434	N	N	N	N
93	20240415	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	-530	5	-3.49	208356870	14235	258.87	15180	15180	14530	19730	10630	15180	14636.94	2.24	910	15460	15320	15160	15020	14860	15390	15090	46	4550	500	10010	10	1	9112502	1335	-4.80	1.87	12	0.16	-3050.00	7846.00	41695	20230411	-64.86	12410	20231026	18.05	17500	-16.29	20240102	14070	4.12	20240305	45250	-67.62	20230417	12410	18.05	20231026	0.03	N	311690	500	45 억	204434	N	N	N	N
94	20240415	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	-390	5	-2.57	196096680	13399	243.66	15180	15180	14530	19730	10630	15180	14635.17	2.24	1105	15460	15320	15160	15020	14860	15390	15090	46	4550	500	10010	10	1	9112502	1348	-4.85	1.89	12	0.15	-3050.00	7846.00	41695	20230411	-64.53	12410	20231026	19.18	17500	-15.49	20240102	14070	5.12	20240305	45250	-67.31	20230417	12410	19.18	20231026	0.03	N	311690	500	45 억	204434	N	N	N	N
95	20240415	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14630	-550	5	-3.62	175481370	11994	218.11	15180	15180	14530	19730	10630	15180	14630.76	2.24	1132	15460	15320	15160	15020	14860	15390	15090	46	4550	500	10010	10	1	9112502	1333	-4.80	1.86	12	0.13	-3050.00	7846.00	41695	20230411	-64.91	12410	20231026	17.89	17500	-16.40	20240102	14070	3.98	20240305	45250	-67.67	20230417	12410	17.89	20231026	0.03	N	311690	500	45 억	204434	N	N	N	N
96	20240415	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	-580	5	-3.82	146239870	9991	181.69	15180	15180	14530	19730	10630	15180	14637.16	2.24	1198	15460	15320	15160	15020	14860	15390	15090	46	4550	500	10010	10	1	9112502	1330	-4.79	1.86	12	0.11	-3050.00	7846.00	41695	20230411	-64.98	12410	20231026	17.65	17500	-16.57	20240102	14070	3.77	20240305	45250	-67.73	20230417	12410	17.65	20231026	0.03	N	311690	500	45 억	204434	N	N	N	N
97	20240415	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-230	5	-1.52	13150560	878	15.97	15180	15180	14940	19730	10630	15180	14977.86	2.24	-752	15460	15320	15160	15020	14860	15390	15090	46	4550	500	10010	10	1	9112502	1362	-4.90	1.91	12	0.01	-3050.00	7846.00	41695	20230411	-64.14	12410	20231026	20.47	17500	-14.57	20240102	14070	6.25	20240305	45250	-66.96	20230417	12410	20.47	20231026	0.03	N	311690	500	45 억	204434	N	N	N	N
98	20240412	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	230	2	1.54	83469460	5498	63.67	15000	15300	15000	19430	10470	14950	15181.79	2.25	-747	15576	15262	15096	14782	14616	15180	14700	46	4480	500	9860	10	1	9112502	1383	-4.98	1.93	12	0.06	-3050.00	7846.00	41695	20230411	-63.59	12410	20231026	22.32	17500	-13.26	20240102	14070	7.89	20240305	47200	-67.84	20230413	12410	22.32	20231026	0.03	N	311690	500	45 억	205181	N	N	N	N
99	20240412	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	120	2	0.80	81739920	5384	62.35	15000	15300	15000	19430	10470	14950	15182.01	2.25	-664	15576	15262	15096	14782	14616	15180	14700	46	4480	500	9860	10	1	9112502	1373	-4.94	1.92	12	0.06	-3050.00	7846.00	41695	20230411	-63.86	12410	20231026	21.43	17500	-13.89	20240102	14070	7.11	20240305	47200	-68.07	20230413	12410	21.43	20231026	0.03	N	311690	500	45 억	205181	N	N	N	N
100	20240412	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	250	2	1.67	76802540	5059	58.59	15000	15300	15000	19430	10470	14950	15181.37	2.25	-492	15576	15262	15096	14782	14616	15180	14700	46	4480	500	9860	10	1	9112502	1385	-4.98	1.94	12	0.06	-3050.00	7846.00	41695	20230411	-63.54	12410	20231026	22.48	17500	-13.14	20240102	14070	8.03	20240305	47200	-67.80	20230413	12410	22.48	20231026	0.03	N	311690	500	45 억	205181	N	N	N	N
101	20240412	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	230	2	1.54	55861880	3680	42.62	15000	15300	15000	19430	10470	14950	15179.86	2.25	-145	15576	15262	15096	14782	14616	15180	14700	46	4480	500	9860	10	1	9112502	1383	-4.98	1.93	12	0.04	-3050.00	7846.00	41695	20230411	-63.59	12410	20231026	22.32	17500	-13.26	20240102	14070	7.89	20240305	47200	-67.84	20230413	12410	22.32	20231026	0.03	N	311690	500	45 억	205181	N	N	N	N
102	20240412	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	180	2	1.20	53334780	3513	40.68	15000	15300	15000	19430	10470	14950	15182.12	2.25	-116	15576	15262	15096	14782	14616	15180	14700	46	4480	500	9860	10	1	9112502	1379	-4.96	1.93	12	0.04	-3050.00	7846.00	41695	20230411	-63.71	12410	20231026	21.92	17500	-13.54	20240102	14070	7.53	20240305	47200	-67.94	20230413	12410	21.92	20231026	0.03	N	311690	500	45 억	205181	N	N	N	N
103	20240412	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	240	2	1.61	53107060	3498	40.51	15000	15300	15000	19430	10470	14950	15182.12	2.25	-116	15576	15262	15096	14782	14616	15180	14700	46	4480	500	9860	10	1	9112502	1384	-4.98	1.94	12	0.04	-3050.00	7846.00	41695	20230411	-63.57	12410	20231026	22.40	17500	-13.20	20240102	14070	7.96	20240305	47200	-67.82	20230413	12410	22.40	20231026	0.03	N	311690	500	45 억	205181	N	N	N	N
104	20240412	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	330	2	2.21	34843870	2290	26.52	15000	15280	15000	19430	10470	14950	15215.66	2.25	-338	15576	15262	15096	14782	14616	15180	14700	46	4480	500	9860	10	1	9112502	1392	-5.01	1.95	12	0.03	-3050.00	7846.00	41695	20230411	-63.35	12410	20231026	23.13	17500	-12.69	20240102	14070	8.60	20240305	47200	-67.63	20230413	12410	23.13	20231026	0.03	N	311690	500	45 억	205181	N	N	N	N
105	20240412	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	280	2	1.87	5941110	395	4.57	15000	15230	15000	19430	10470	14950	15040.78	2.25	48	15576	15262	15096	14782	14616	15180	14700	46	4480	500	9860	10	1	9112502	1388	-4.99	1.94	12	0.00	-3050.00	7846.00	41695	20230411	-63.47	12410	20231026	22.72	17500	-12.97	20240102	14070	8.24	20240305	47200	-67.73	20230413	12410	22.72	20231026	0.03	N	311690	500	45 억	205181	N	N	N	N
106	20240411	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-450	5	-2.92	130169410	8635	100.63	15410	15410	14930	20000	10780	15400	15074.63	2.28	-2836	16200	15800	15500	15100	14800	15750	15050	46	4600	500	10160	10	1	9112502	1362	-4.90	1.91	12	0.09	-3050.00	7846.00	41695	20230411	-64.14	12410	20231026	20.47	17500	-14.57	20240102	14070	6.25	20240305	47450	-68.49	20230411	12410	20.47	20231026	0.03	N	311690	500	45 억	208017	N	N	N	N
107	20240411	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-450	5	-2.92	123696060	8202	95.58	15410	15410	14930	20000	10780	15400	15081.21	2.28	-2599	16200	15800	15500	15100	14800	15750	15050	46	4600	500	10160	10	1	9112502	1362	-4.90	1.91	12	0.09	-3050.00	7846.00	41695	20230411	-64.14	12410	20231026	20.47	17500	-14.57	20240102	14070	6.25	20240305	47450	-68.49	20230411	12410	20.47	20231026	0.03	N	311690	500	45 억	208017	N	N	N	N
108	20240411	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-400	5	-2.60	111144200	7365	85.83	15410	15410	14930	20000	10780	15400	15090.86	2.28	-2398	16200	15800	15500	15100	14800	15750	15050	46	4600	500	10160	10	1	9112502	1367	-4.92	1.91	12	0.08	-3050.00	7846.00	41695	20230411	-64.02	12410	20231026	20.87	17500	-14.29	20240102	14070	6.61	20240305	47450	-68.39	20230411	12410	20.87	20231026	0.03	N	311690	500	45 억	208017	N	N	N	N
109	20240411	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15040	-360	5	-2.34	57933850	3821	44.53	15410	15410	15040	20000	10780	15400	15161.96	2.28	-1484	16200	15800	15500	15100	14800	15750	15050	46	4600	500	10160	10	1	9112502	1371	-4.93	1.92	12	0.04	-3050.00	7846.00	41695	20230411	-63.93	12410	20231026	21.19	17500	-14.06	20240102	14070	6.89	20240305	47450	-68.30	20230411	12410	21.19	20231026	0.03	N	311690	500	45 억	208017	N	N	N	N
110	20240411	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	-320	5	-2.08	51488580	3393	39.54	15410	15410	15080	20000	10780	15400	15174.94	2.28	-1278	16200	15800	15500	15100	14800	15750	15050	46	4600	500	10160	10	1	9112502	1374	-4.94	1.92	12	0.04	-3050.00	7846.00	41695	20230411	-63.83	12410	20231026	21.51	17500	-13.83	20240102	14070	7.18	20240305	47450	-68.22	20230411	12410	21.51	20231026	0.03	N	311690	500	45 억	208017	N	N	N	N
111	20240411	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	-200	5	-1.30	28029770	1842	21.47	15410	15410	15110	20000	10780	15400	15217.03	2.28	-647	16200	15800	15500	15100	14800	15750	15050	46	4600	500	10160	10	1	9112502	1385	-4.98	1.94	12	0.02	-3050.00	7846.00	41695	20230411	-63.54	12410	20231026	22.48	17500	-13.14	20240102	14070	8.03	20240305	47450	-67.97	20230411	12410	22.48	20231026	0.03	N	311690	500	45 억	208017	N	N	N	N
112	20240411	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-180	5	-1.17	18996200	1247	14.53	15410	15410	15110	20000	10780	15400	15233.52	2.28	-615	16200	15800	15500	15100	14800	15750	15050	46	4600	500	10160	10	1	9112502	1387	-4.99	1.94	12	0.01	-3050.00	7846.00	41695	20230411	-63.50	12410	20231026	22.64	17500	-13.03	20240102	14070	8.17	20240305	47450	-67.92	20230411	12410	22.64	20231026	0.03	N	311690	500	45 억	208017	N	N	N	N
113	20240411	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-190	5	-1.23	5711770	372	4.34	15410	15410	15210	20000	10780	15400	15354.22	2.28	-320	16200	15800	15500	15100	14800	15750	15050	46	4600	500	10160	10	1	9112502	1386	-4.99	1.94	12	0.00	-3050.00	7846.00	41695	20230411	-63.52	12410	20231026	22.56	17500	-13.09	20240102	14070	8.10	20240305	47450	-67.95	20230411	12410	22.56	20231026	0.03	N	311690	500	45 억	208017	N	N	N	N
114	20240409	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	10	2	0.06	132212080	8561	140.16	15400	15900	15200	20000	10780	15390	15443.53	2.31	-2632	15690	15540	15410	15260	15130	15475	15195	46	4610	500	10150	10	1	9112502	1403	-5.05	1.96	12	0.09	-3050.00	7846.00	41695	20230411	-63.07	12410	20231026	24.09	17500	-12.00	20240102	14070	9.45	20240305	47450	-67.54	20230411	12410	24.09	20231026	0.03	N	311690	500	45 억	210649	N	N	N	N
115	20240409	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	-190	5	-1.23	127015760	8221	134.59	15400	15900	15200	20000	10780	15390	15450.16	2.31	-2358	15690	15540	15410	15260	15130	15475	15195	46	4610	500	10150	10	1	9112502	1385	-4.98	1.94	12	0.09	-3050.00	7846.00	41695	20230411	-63.54	12410	20231026	22.48	17500	-13.14	20240102	14070	8.03	20240305	47450	-67.97	20230411	12410	22.48	20231026	0.03	N	311690	500	45 억	210649	N	N	N	N
116	20240409	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	-40	5	-0.26	92433560	5956	97.51	15400	15900	15300	20000	10780	15390	15519.40	2.31	-1842	15690	15540	15410	15260	15130	15475	15195	46	4610	500	10150	10	1	9112502	1399	-5.03	1.96	12	0.07	-3050.00	7846.00	41695	20230411	-63.19	12410	20231026	23.69	17500	-12.29	20240102	14070	9.10	20240305	47450	-67.65	20230411	12410	23.69	20231026	0.03	N	311690	500	45 억	210649	N	N	N	N
117	20240409	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-50	5	-0.32	90927420	5858	95.91	15400	15900	15300	20000	10780	15390	15521.92	2.31	-1811	15690	15540	15410	15260	15130	15475	15195	46	4610	500	10150	10	1	9112502	1398	-5.03	1.96	12	0.06	-3050.00	7846.00	41695	20230411	-63.21	12410	20231026	23.61	17500	-12.34	20240102	14070	9.03	20240305	47450	-67.67	20230411	12410	23.61	20231026	0.03	N	311690	500	45 억	210649	N	N	N	N
118	20240409	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	10	2	0.06	86318310	5558	91.00	15400	15900	15300	20000	10780	15390	15530.46	2.31	-1811	15690	15540	15410	15260	15130	15475	15195	46	4610	500	10150	10	1	9112502	1403	-5.05	1.96	12	0.06	-3050.00	7846.00	41695	20230411	-63.07	12410	20231026	24.09	17500	-12.00	20240102	14070	9.45	20240305	47450	-67.54	20230411	12410	24.09	20231026	0.03	N	311690	500	45 억	210649	N	N	N	N
119	20240409	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	90	2	0.58	63864250	4099	67.11	15400	15900	15400	20000	10780	15390	15580.45	2.31	-1502	15690	15540	15410	15260	15130	15475	15195	46	4610	500	10150	10	1	9112502	1411	-5.08	1.97	12	0.04	-3050.00	7846.00	41695	20230411	-62.87	12410	20231026	24.74	17500	-11.54	20240102	14070	10.02	20240305	47450	-67.38	20230411	12410	24.74	20231026	0.03	N	311690	500	45 억	210649	N	N	N	N
120	20240409	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15640	250	2	1.62	26288590	1681	27.52	15400	15900	15400	20000	10780	15390	15638.66	2.31	-654	15690	15540	15410	15260	15130	15475	15195	46	4610	500	10150	10	1	9112502	1425	-5.13	1.99	12	0.02	-3050.00	7846.00	41695	20230411	-62.49	12410	20231026	26.03	17500	-10.63	20240102	14070	11.16	20240305	47450	-67.04	20230411	12410	26.03	20231026	0.03	N	311690	500	45 억	210649	N	N	N	N
121	20240409	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15520	130	2	0.84	9194020	587	9.61	15400	15900	15400	20000	10780	15390	15662.73	2.31	-373	15690	15540	15410	15260	15130	15475	15195	46	4610	500	10150	10	1	9112502	1414	-5.09	1.98	12	0.01	-3050.00	7846.00	41695	20230411	-62.78	12410	20231026	25.06	17500	-11.31	20240102	14070	10.31	20240305	47450	-67.29	20230411	12410	25.06	20231026	0.03	N	311690	500	45 억	210649	N	N	N	N
122	20240408	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	-100	5	-0.65	92549600	6011	74.35	15490	15560	15280	20100	10850	15490	15396.71	2.32	-1084	15690	15590	15460	15360	15230	15640	15410	46	4610	500	10220	10	1	9112502	1402	-5.05	1.96	12	0.07	-3050.00	7846.00	41695	20230411	-63.09	12410	20231026	24.01	17500	-12.06	20240102	14070	9.38	20240305	47450	-67.57	20230411	12410	24.01	20231026	0.03	N	311690	500	45 억	211730	N	N	N	N
123	20240408	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-90	5	-0.58	91364570	5934	73.40	15490	15560	15280	20100	10850	15490	15396.79	2.32	-1045	15690	15590	15460	15360	15230	15640	15410	46	4610	500	10220	10	1	9112502	1403	-5.05	1.96	12	0.07	-3050.00	7846.00	41695	20230411	-63.07	12410	20231026	24.09	17500	-12.00	20240102	14070	9.45	20240305	47450	-67.54	20230411	12410	24.09	20231026	0.03	N	311690	500	45 억	211730	N	N	N	N
124	20240408	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	-30	5	-0.19	74441720	4835	59.80	15490	15560	15280	20100	10850	15490	15396.43	2.32	-1100	15690	15590	15460	15360	15230	15640	15410	46	4610	500	10220	10	1	9112502	1409	-5.07	1.97	12	0.05	-3050.00	7846.00	41695	20230411	-62.92	12410	20231026	24.58	17500	-11.66	20240102	14070	9.88	20240305	47450	-67.42	20230411	12410	24.58	20231026	0.03	N	311690	500	45 억	211730	N	N	N	N
125	20240408	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	-70	5	-0.45	70587190	4585	56.71	15490	15560	15280	20100	10850	15490	15395.24	2.32	-1028	15690	15590	15460	15360	15230	15640	15410	46	4610	500	10220	10	1	9112502	1405	-5.06	1.97	12	0.05	-3050.00	7846.00	41695	20230411	-63.02	12410	20231026	24.25	17500	-11.89	20240102	14070	9.59	20240305	47450	-67.50	20230411	12410	24.25	20231026	0.03	N	311690	500	45 억	211730	N	N	N	N
126	20240408	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	-20	5	-0.13	53716540	3488	43.14	15490	15560	15280	20100	10850	15490	15400.38	2.32	-1053	15690	15590	15460	15360	15230	15640	15410	46	4610	500	10220	10	1	9112502	1410	-5.07	1.97	12	0.04	-3050.00	7846.00	41695	20230411	-62.90	12410	20231026	24.66	17500	-11.60	20240102	14070	9.95	20240305	47450	-67.40	20230411	12410	24.66	20231026	0.03	N	311690	500	45 억	211730	N	N	N	N
127	20240408	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	0	3	0.00	46910680	3048	37.70	15490	15560	15280	20100	10850	15490	15390.64	2.32	-1068	15690	15590	15460	15360	15230	15640	15410	46	4610	500	10220	10	1	9112502	1412	-5.08	1.97	12	0.03	-3050.00	7846.00	41695	20230411	-62.85	12410	20231026	24.82	17500	-11.49	20240102	14070	10.09	20240305	47450	-67.36	20230411	12410	24.82	20231026	0.03	N	311690	500	45 억	211730	N	N	N	N
128	20240408	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	-10	5	-0.06	43524180	2829	34.99	15490	15560	15280	20100	10850	15490	15385.01	2.32	-1103	15690	15590	15460	15360	15230	15640	15410	46	4610	500	10220	10	1	9112502	1411	-5.08	1.97	12	0.03	-3050.00	7846.00	41695	20230411	-62.87	12410	20231026	24.74	17500	-11.54	20240102	14070	10.02	20240305	47450	-67.38	20230411	12410	24.74	20231026	0.03	N	311690	500	45 억	211730	N	N	N	N
129	20240408	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	10	2	0.06	7023970	453	5.60	15490	15560	15390	20100	10850	15490	15505.45	2.32	-397	15690	15590	15460	15360	15230	15640	15410	46	4610	500	10220	10	1	9112502	1412	-5.08	1.98	12	0.00	-3050.00	7846.00	41695	20230411	-62.83	12410	20231026	24.90	17500	-11.43	20240102	14070	10.16	20240305	47450	-67.33	20230411	12410	24.90	20231026	0.03	N	311690	500	45 억	211730	N	N	N	N
130	20240405	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	10	2	0.06	124411920	8080	85.98	15470	15560	15330	20100	10840	15480	15397.51	2.32	329	15773	15626	15453	15306	15133	15700	15380	46	4620	500	10210	10	1	9112502	1412	-5.08	1.97	12	0.09	-3050.00	7846.00	41695	20230411	-62.85	12410	20231026	24.82	17500	-11.49	20240102	14070	10.09	20240305	47450	-67.36	20230411	12410	24.82	20231026	0.03	N	311690	500	45 억	211401	N	N	N	N
131	20240405	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-80	5	-0.52	121130320	7868	83.72	15470	15560	15330	20100	10840	15480	15395.31	2.32	374	15773	15626	15453	15306	15133	15700	15380	46	4620	500	10210	10	1	9112502	1403	-5.05	1.96	12	0.09	-3050.00	7846.00	41695	20230411	-63.07	12410	20231026	24.09	17500	-12.00	20240102	14070	9.45	20240305	47450	-67.54	20230411	12410	24.09	20231026	0.03	N	311690	500	45 억	211401	N	N	N	N
132	20240405	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-30	5	-0.19	97050220	6300	67.04	15470	15560	15350	20100	10840	15480	15404.80	2.32	782	15773	15626	15453	15306	15133	15700	15380	46	4620	500	10210	10	1	9112502	1408	-5.07	1.97	12	0.07	-3050.00	7846.00	41695	20230411	-62.95	12410	20231026	24.50	17500	-11.71	20240102	14070	9.81	20240305	47450	-67.44	20230411	12410	24.50	20231026	0.03	N	311690	500	45 억	211401	N	N	N	N
133	20240405	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-30	5	-0.19	87696690	5692	60.57	15470	15560	15350	20100	10840	15480	15407.01	2.32	613	15773	15626	15453	15306	15133	15700	15380	46	4620	500	10210	10	1	9112502	1408	-5.07	1.97	12	0.06	-3050.00	7846.00	41695	20230411	-62.95	12410	20231026	24.50	17500	-11.71	20240102	14070	9.81	20240305	47450	-67.44	20230411	12410	24.50	20231026	0.03	N	311690	500	45 억	211401	N	N	N	N
134	20240405	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	-90	5	-0.58	78157930	5073	53.98	15470	15560	15350	20100	10840	15480	15406.65	2.32	644	15773	15626	15453	15306	15133	15700	15380	46	4620	500	10210	10	1	9112502	1402	-5.05	1.96	12	0.06	-3050.00	7846.00	41695	20230411	-63.09	12410	20231026	24.01	17500	-12.06	20240102	14070	9.38	20240305	47450	-67.57	20230411	12410	24.01	20231026	0.03	N	311690	500	45 억	211401	N	N	N	N
135	20240405	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-80	5	-0.52	42884970	2783	29.61	15470	15560	15350	20100	10840	15480	15409.62	2.32	-43	15773	15626	15453	15306	15133	15700	15380	46	4620	500	10210	10	1	9112502	1403	-5.05	1.96	12	0.03	-3050.00	7846.00	41695	20230411	-63.07	12410	20231026	24.09	17500	-12.00	20240102	14070	9.45	20240305	47450	-67.54	20230411	12410	24.09	20231026	0.03	N	311690	500	45 억	211401	N	N	N	N
136	20240405	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	-130	5	-0.84	25564840	1658	17.64	15470	15560	15350	20100	10840	15480	15419.08	2.32	-397	15773	15626	15453	15306	15133	15700	15380	46	4620	500	10210	10	1	9112502	1399	-5.03	1.96	12	0.02	-3050.00	7846.00	41695	20230411	-63.19	12410	20231026	23.69	17500	-12.29	20240102	14070	9.10	20240305	47450	-67.65	20230411	12410	23.69	20231026	0.03	N	311690	500	45 억	211401	N	N	N	N
137	20240405	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	10	2	0.06	10221750	663	7.05	15470	15490	15370	20100	10840	15480	15417.42	2.32	-285	15773	15626	15453	15306	15133	15700	15380	46	4620	500	10210	10	1	9112502	1412	-5.08	1.97	12	0.01	-3050.00	7846.00	41695	20230411	-62.85	12410	20231026	24.82	17500	-11.49	20240102	14070	10.09	20240305	47450	-67.36	20230411	12410	24.82	20231026	0.03	N	311690	500	45 억	211401	N	N	N	N
138	20240404	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	50	2	0.32	145187950	9398	112.44	15430	15600	15280	20050	10810	15430	15448.81	2.33	-1269	15903	15666	15443	15206	14983	15555	15095	46	4620	500	10180	10	1	9112502	1411	-5.08	1.97	12	0.10	-3050.00	7846.00	41695	20230411	-62.87	12410	20231026	24.74	17500	-11.54	20240102	14070	10.02	20240305	47450	-67.38	20230411	12410	24.74	20231026	0.04	N	311690	500	45 억	212670	N	N	N	N
139	20240404	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	-80	5	-0.52	138986410	8997	107.65	15430	15600	15280	20050	10810	15430	15448.08	2.33	-1180	15903	15666	15443	15206	14983	15555	15095	46	4620	500	10180	10	1	9112502	1399	-5.03	1.96	12	0.10	-3050.00	7846.00	41695	20230411	-63.19	12410	20231026	23.69	17500	-12.29	20240102	14070	9.10	20240305	47450	-67.65	20230411	12410	23.69	20231026	0.04	N	311690	500	45 억	212670	N	N	N	N
140	20240404	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	-140	5	-0.91	131864780	8534	102.11	15430	15600	15280	20050	10810	15430	15451.70	2.33	-1111	15903	15666	15443	15206	14983	15555	15095	46	4620	500	10180	10	1	9112502	1393	-5.01	1.95	12	0.09	-3050.00	7846.00	41695	20230411	-63.33	12410	20231026	23.21	17500	-12.63	20240102	14070	8.67	20240305	47450	-67.78	20230411	12410	23.21	20231026	0.04	N	311690	500	45 억	212670	N	N	N	N
141	20240404	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15330	-100	5	-0.65	110321050	7125	85.25	15430	15600	15330	20050	10810	15430	15483.66	2.33	-971	15903	15666	15443	15206	14983	15555	15095	46	4620	500	10180	10	1	9112502	1397	-5.03	1.95	12	0.08	-3050.00	7846.00	41695	20230411	-63.23	12410	20231026	23.53	17500	-12.40	20240102	14070	8.96	20240305	47450	-67.69	20230411	12410	23.53	20231026	0.04	N	311690	500	45 억	212670	N	N	N	N
142	20240404	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	170	2	1.10	62376500	4013	48.01	15430	15600	15370	20050	10810	15430	15543.61	2.33	-1075	15903	15666	15443	15206	14983	15555	15095	46	4620	500	10180	10	1	9112502	1422	-5.11	1.99	12	0.04	-3050.00	7846.00	41695	20230411	-62.59	12410	20231026	25.71	17500	-10.86	20240102	14070	10.87	20240305	47450	-67.12	20230411	12410	25.71	20231026	0.04	N	311690	500	45 억	212670	N	N	N	N
143	20240404	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	30	2	0.19	31922930	2060	24.65	15430	15600	15370	20050	10810	15430	15496.57	2.33	-985	15903	15666	15443	15206	14983	15555	15095	46	4620	500	10180	10	1	9112502	1409	-5.07	1.97	12	0.02	-3050.00	7846.00	41695	20230411	-62.92	12410	20231026	24.58	17500	-11.66	20240102	14070	9.88	20240305	47450	-67.42	20230411	12410	24.58	20231026	0.04	N	311690	500	45 억	212670	N	N	N	N
144	20240404	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15520	90	2	0.58	14091050	913	10.92	15430	15520	15370	20050	10810	15430	15433.79	2.33	-139	15903	15666	15443	15206	14983	15555	15095	46	4620	500	10180	10	1	9112502	1414	-5.09	1.98	12	0.01	-3050.00	7846.00	41695	20230411	-62.78	12410	20231026	25.06	17500	-11.31	20240102	14070	10.31	20240305	47450	-67.29	20230411	12410	25.06	20231026	0.04	N	311690	500	45 억	212670	N	N	N	N
145	20240404	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-30	5	-0.19	2094840	136	1.63	15430	15430	15380	20050	10810	15430	15403.24	2.33	-2	15903	15666	15443	15206	14983	15555	15095	46	4620	500	10180	10	1	9112502	1403	-5.05	1.96	12	0.00	-3050.00	7846.00	41695	20230411	-63.07	12410	20231026	24.09	17500	-12.00	20240102	14070	9.45	20240305	47450	-67.54	20230411	12410	24.09	20231026	0.04	N	311690	500	45 억	212670	N	N	N	N
146	20240403	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	-260	5	-1.66	128359200	8317	48.25	15540	15680	15220	20350	10990	15690	15433.35	2.36	-2273	16403	16046	15773	15416	15143	15910	15280	46	4660	500	10350	10	1	9112502	1406	-5.06	1.97	12	0.09	-3050.00	7846.00	41695	20230411	-62.99	12410	20231026	24.34	17500	-11.83	20240102	14070	9.67	20240305	47450	-67.48	20230411	12410	24.34	20231026	0.04	N	311690	500	45 억	215166	N	N	N	N
147	20240403	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15440	-250	5	-1.59	120196540	7788	45.18	15540	15680	15220	20350	10990	15690	15433.56	2.36	-1994	16403	16046	15773	15416	15143	15910	15280	46	4660	500	10350	10	1	9112502	1407	-5.06	1.97	12	0.09	-3050.00	7846.00	41695	20230411	-62.97	12410	20231026	24.42	17500	-11.77	20240102	14070	9.74	20240305	47450	-67.46	20230411	12410	24.42	20231026	0.04	N	311690	500	45 억	215166	N	N	N	N
148	20240403	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	-270	5	-1.72	113840600	7376	42.79	15540	15680	15220	20350	10990	15690	15433.92	2.36	-1994	16403	16046	15773	15416	15143	15910	15280	46	4660	500	10350	10	1	9112502	1405	-5.06	1.97	12	0.08	-3050.00	7846.00	41695	20230411	-63.02	12410	20231026	24.25	17500	-11.89	20240102	14070	9.59	20240305	47450	-67.50	20230411	12410	24.25	20231026	0.04	N	311690	500	45 억	215166	N	N	N	N
149	20240403	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	-10	5	-0.06	92362230	5991	34.75	15540	15680	15220	20350	10990	15690	15416.83	2.36	-975	16403	16046	15773	15416	15143	15910	15280	46	4660	500	10350	10	1	9112502	1429	-5.14	2.00	12	0.07	-3050.00	7846.00	41695	20230411	-62.39	12410	20231026	26.35	17500	-10.40	20240102	14070	11.44	20240305	47450	-66.95	20230411	12410	26.35	20231026	0.04	N	311690	500	45 억	215166	N	N	N	N
150	20240403	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15620	-70	5	-0.45	76158680	4956	28.75	15540	15620	15220	20350	10990	15690	15366.97	2.36	-559	16403	16046	15773	15416	15143	15910	15280	46	4660	500	10350	10	1	9112502	1423	-5.12	1.99	12	0.05	-3050.00	7846.00	41695	20230411	-62.54	12410	20231026	25.87	17500	-10.74	20240102	14070	11.02	20240305	47450	-67.08	20230411	12410	25.87	20231026	0.04	N	311690	500	45 억	215166	N	N	N	N
151	20240403	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	-410	5	-2.61	63953090	4168	24.18	15540	15550	15220	20350	10990	15690	15343.83	2.36	-226	16403	16046	15773	15416	15143	15910	15280	46	4660	500	10350	10	1	9112502	1392	-5.01	1.95	12	0.05	-3050.00	7846.00	41695	20230411	-63.35	12410	20231026	23.13	17500	-12.69	20240102	14070	8.60	20240305	47450	-67.80	20230411	12410	23.13	20231026	0.04	N	311690	500	45 억	215166	N	N	N	N
152	20240403	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	-400	5	-2.55	58601800	3818	22.15	15540	15550	15220	20350	10990	15690	15348.82	2.36	-346	16403	16046	15773	15416	15143	15910	15280	46	4660	500	10350	10	1	9112502	1393	-5.01	1.95	12	0.04	-3050.00	7846.00	41695	20230411	-63.33	12410	20231026	23.21	17500	-12.63	20240102	14070	8.67	20240305	47450	-67.78	20230411	12410	23.21	20231026	0.04	N	311690	500	45 억	215166	N	N	N	N
153	20240403	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-390	5	-2.49	20316440	1313	7.62	15540	15550	15300	20350	10990	15690	15473.30	2.36	-193	16403	16046	15773	15416	15143	15910	15280	46	4660	500	10350	10	1	9112502	1394	-5.02	1.95	12	0.01	-3050.00	7846.00	41695	20230411	-63.30	12410	20231026	23.29	17500	-12.57	20240102	14070	8.74	20240305	47450	-67.76	20230411	12410	23.29	20231026	0.04	N	311690	500	45 억	215166	N	N	N	N
154	20240402	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15690	-440	5	-2.73	267876650	17052	216.09	16130	16130	15500	20950	11300	16130	15709.40	2.42	-5287	16443	16286	16093	15936	15743	16365	16015	46	4820	500	10640	10	1	9112502	1430	-5.14	2.00	12	0.19	-3050.00	7846.00	41695	20230411	-62.37	12410	20231026	26.43	17500	-10.34	20240102	14070	11.51	20240305	47450	-66.93	20230411	12410	26.43	20231026	0.05	N	311690	500	45 억	220453	N	N	N	N
155	20240402	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15700	-430	5	-2.67	261564940	16649	210.99	16130	16130	15500	20950	11300	16130	15710.55	2.42	-5102	16443	16286	16093	15936	15743	16365	16015	46	4820	500	10640	10	1	9112502	1431	-5.15	2.00	12	0.18	-3050.00	7846.00	41695	20230411	-62.35	12410	20231026	26.51	17500	-10.29	20240102	14070	11.58	20240305	47450	-66.91	20230411	12410	26.51	20231026	0.05	N	311690	500	45 억	220453	N	N	N	N
156	20240402	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	-520	5	-3.22	224297300	14259	180.70	16130	16130	15600	20950	11300	16130	15730.23	2.42	-3271	16443	16286	16093	15936	15743	16365	16015	46	4820	500	10640	10	1	9112502	1422	-5.12	1.99	12	0.16	-3050.00	7846.00	41695	20230411	-62.56	12410	20231026	25.79	17500	-10.80	20240102	14070	10.95	20240305	47450	-67.10	20230411	12410	25.79	20231026	0.05	N	311690	500	45 억	220453	N	N	N	N
157	20240402	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15660	-470	5	-2.91	195640460	12424	157.45	16130	16130	15660	20950	11300	16130	15746.98	2.42	-2952	16443	16286	16093	15936	15743	16365	16015	46	4820	500	10640	10	1	9112502	1427	-5.13	2.00	12	0.14	-3050.00	7846.00	41695	20230411	-62.44	12410	20231026	26.19	17500	-10.51	20240102	14070	11.30	20240305	47450	-67.00	20230411	12410	26.19	20231026	0.05	N	311690	500	45 억	220453	N	N	N	N
158	20240402	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15790	-340	5	-2.11	179746410	11411	144.61	16130	16130	15680	20950	11300	16130	15752.03	2.42	-2388	16443	16286	16093	15936	15743	16365	16015	46	4820	500	10640	10	1	9112502	1439	-5.18	2.01	12	0.13	-3050.00	7846.00	41695	20230411	-62.13	12410	20231026	27.24	17500	-9.77	20240102	14070	12.22	20240305	47450	-66.72	20230411	12410	27.24	20231026	0.05	N	311690	500	45 억	220453	N	N	N	N
159	20240402	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15760	-370	5	-2.29	94435760	5981	75.80	16130	16130	15680	20950	11300	16130	15789.29	2.42	-1830	16443	16286	16093	15936	15743	16365	16015	46	4820	500	10640	10	1	9112502	1436	-5.17	2.01	12	0.07	-3050.00	7846.00	41695	20230411	-62.20	12410	20231026	26.99	17500	-9.94	20240102	14070	12.01	20240305	47450	-66.79	20230411	12410	26.99	20231026	0.05	N	311690	500	45 억	220453	N	N	N	N
160	20240402	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15770	-360	5	-2.23	81903590	5187	65.73	16130	16130	15680	20950	11300	16130	15790.17	2.42	-1908	16443	16286	16093	15936	15743	16365	16015	46	4820	500	10640	10	1	9112502	1437	-5.17	2.01	12	0.06	-3050.00	7846.00	41695	20230411	-62.18	12410	20231026	27.07	17500	-9.89	20240102	14070	12.08	20240305	47450	-66.77	20230411	12410	27.07	20231026	0.05	N	311690	500	45 억	220453	N	N	N	N
161	20240402	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15810	-320	5	-1.98	17245210	1082	13.71	16130	16130	15810	20950	11300	16130	15938.27	2.42	-925	16443	16286	16093	15936	15743	16365	16015	46	4820	500	10640	10	1	9112502	1441	-5.18	2.02	12	0.01	-3050.00	7846.00	41695	20230411	-62.08	12410	20231026	27.40	17500	-9.66	20240102	14070	12.37	20240305	47450	-66.68	20230411	12410	27.40	20231026	0.05	N	311690	500	45 억	220453	N	N	N	N
162	20240401	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16130	170	2	1.07	126990700	7884	35.49	15970	16250	15900	20700	11180	15960	16107.39	2.42	-385	16666	16312	15956	15602	15246	16490	15780	46	4740	500	10530	10	1	9112502	1470	-5.29	2.06	12	0.09	-3050.00	7846.00	41695	20230411	-61.31	12410	20231026	29.98	17500	-7.83	20240102	14070	14.64	20240305	47450	-66.01	20230411	12410	29.98	20231026	0.05	N	311690	500	45 억	220838	N	N	N	N
163	20240401	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16060	100	2	0.63	120521190	7480	33.67	15970	16250	15900	20700	11180	15960	16112.46	2.42	-493	16666	16312	15956	15602	15246	16490	15780	46	4740	500	10530	10	1	9112502	1463	-5.27	2.05	12	0.08	-3050.00	7846.00	41695	20230411	-61.48	12410	20231026	29.41	17500	-8.23	20240102	14070	14.14	20240305	47450	-66.15	20230411	12410	29.41	20231026	0.05	N	311690	500	45 억	220838	N	N	N	N
164	20240401	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	180	2	1.13	102083390	6336	28.52	15970	16250	15900	20700	11180	15960	16111.65	2.42	-112	16666	16312	15956	15602	15246	16490	15780	46	4740	500	10530	10	1	9112502	1471	-5.29	2.06	12	0.07	-3050.00	7846.00	41695	20230411	-61.29	12410	20231026	30.06	17500	-7.77	20240102	14070	14.71	20240305	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	220838	N	N	N	N
165	20240401	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	180	2	1.13	97755450	6067	27.31	15970	16250	15900	20700	11180	15960	16112.65	2.42	-111	16666	16312	15956	15602	15246	16490	15780	46	4740	500	10530	10	1	9112502	1471	-5.29	2.06	12	0.07	-3050.00	7846.00	41695	20230411	-61.29	12410	20231026	30.06	17500	-7.77	20240102	14070	14.71	20240305	47450	-65.99	20230411	12410	30.06	20231026	0.05	N	311690	500	45 억	220838	N	N	N	N
166	20240401	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16230	270	2	1.69	69502190	4306	19.38	15970	16250	15900	20700	11180	15960	16140.78	2.42	-404	16666	16312	15956	15602	15246	16490	15780	46	4740	500	10530	10	1	9112502	1479	-5.32	2.07	12	0.05	-3050.00	7846.00	41695	20230411	-61.07	12410	20231026	30.78	17500	-7.26	20240102	14070	15.35	20240305	47450	-65.80	20230411	12410	30.78	20231026	0.05	N	311690	500	45 억	220838	N	N	N	N
167	20240401	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16150	190	2	1.19	64937170	4024	18.11	15970	16250	15900	20700	11180	15960	16137.47	2.42	-386	16666	16312	15956	15602	15246	16490	15780	46	4740	500	10530	10	1	9112502	1472	-5.30	2.06	12	0.04	-3050.00	7846.00	41695	20230411	-61.27	12410	20231026	30.14	17500	-7.71	20240102	14070	14.78	20240305	47450	-65.96	20230411	12410	30.14	20231026	0.05	N	311690	500	45 억	220838	N	N	N	N
168	20240401	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16250	290	2	1.82	50710950	3146	14.16	15970	16250	15900	20700	11180	15960	16119.18	2.42	-508	16666	16312	15956	15602	15246	16490	15780	46	4740	500	10530	10	1	9112502	1481	-5.33	2.07	12	0.03	-3050.00	7846.00	41695	20230411	-61.03	12410	20231026	30.94	17500	-7.14	20240102	14070	15.49	20240305	47450	-65.75	20230411	12410	30.94	20231026	0.05	N	311690	500	45 억	220838	N	N	N	N
169	20240401	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15940	-20	5	-0.13	9491980	595	2.68	15970	15970	15900	20700	11180	15960	15952.91	2.42	-398	16666	16312	15956	15602	15246	16490	15780	46	4740	500	10530	10	1	9112502	1453	-5.23	2.03	12	0.01	-3050.00	7846.00	41695	20230411	-61.77	12410	20231026	28.44	17500	-8.91	20240102	14070	13.29	20240305	47450	-66.41	20230411	12410	28.44	20231026	0.05	N	311690	500	45 억	220838	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History