KissMeData/226950/price/prices-20240401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15670	170	2	1.10	575786660	36823	102.74	15450	15870	15380	20150	10850	15500	15636.60	3.15	564	16026	15762	15406	15142	14786	15895	15275	83	4650	500	10850	10	1	16526595	2590	-13.76	5.31	12	0.22	-1139.00	2951.00	25950	20230908	-39.61	12900	20231026	21.47	18490	-15.25	20240311	13170	18.98	20240207	25950	-39.61	20230908	12900	21.47	20231026	0.75	N	226950	500	82 억	520986	N	N	0	N	N
3	20240430	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15590	90	2	0.58	566139610	36207	101.02	15450	15870	15380	20150	10850	15500	15636.19	3.15	741	16026	15762	15406	15142	14786	15895	15275	83	4650	500	10850	10	1	16526595	2576	-13.69	5.28	12	0.22	-1139.00	2951.00	25950	20230908	-39.92	12900	20231026	20.85	18490	-15.68	20240311	13170	18.38	20240207	25950	-39.92	20230908	12900	20.85	20231026	0.75	N	226950	500	82 억	520986	N	N	0	N	N
4	20240430	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15660	160	2	1.03	456296970	29153	81.34	15450	15870	15380	20150	10850	15500	15651.80	3.15	-1280	16026	15762	15406	15142	14786	15895	15275	83	4650	500	10850	10	1	16526595	2588	-13.75	5.31	12	0.18	-1139.00	2951.00	25950	20230908	-39.65	12900	20231026	21.40	18490	-15.31	20240311	13170	18.91	20240207	25950	-39.65	20230908	12900	21.40	20231026	0.75	N	226950	500	82 억	520986	N	N	0	N	N
5	20240430	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	180	2	1.16	357210280	22848	63.75	15450	15830	15380	20150	10850	15500	15634.20	3.15	-2385	16026	15762	15406	15142	14786	15895	15275	83	4650	500	10850	10	1	16526595	2591	-13.77	5.31	12	0.14	-1139.00	2951.00	25950	20230908	-39.58	12900	20231026	21.55	18490	-15.20	20240311	13170	19.06	20240207	25950	-39.58	20230908	12900	21.55	20231026	0.75	N	226950	500	82 억	520986	N	N	0	N	N
6	20240430	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15630	130	2	0.84	319509760	20439	57.03	15450	15830	15380	20150	10850	15500	15632.36	3.15	-2558	16026	15762	15406	15142	14786	15895	15275	83	4650	500	10850	10	1	16526595	2583	-13.72	5.30	12	0.12	-1139.00	2951.00	25950	20230908	-39.77	12900	20231026	21.16	18490	-15.47	20240311	13170	18.68	20240207	25950	-39.77	20230908	12900	21.16	20231026	0.75	N	226950	500	82 억	520986	N	N	0	N	N
7	20240430	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-100	5	-0.65	296357980	18951	52.88	15450	15830	15400	20150	10850	15500	15638.12	3.15	-2329	16026	15762	15406	15142	14786	15895	15275	83	4650	500	10850	10	1	16526595	2545	-13.52	5.22	12	0.11	-1139.00	2951.00	25950	20230908	-40.66	12900	20231026	19.38	18490	-16.71	20240311	13170	16.93	20240207	25950	-40.66	20230908	12900	19.38	20231026	0.75	N	226950	500	82 억	520986	N	N	0	N	N
8	20240430	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15710	210	2	1.35	197340470	12575	35.09	15450	15830	15440	20150	10850	15500	15693.08	3.15	-1474	16026	15762	15406	15142	14786	15895	15275	83	4650	500	10850	10	1	16526595	2596	-13.79	5.32	12	0.08	-1139.00	2951.00	25950	20230908	-39.46	12900	20231026	21.78	18490	-15.04	20240311	13170	19.29	20240207	25950	-39.46	20230908	12900	21.78	20231026	0.75	N	226950	500	82 억	520986	N	N	0	N	N
9	20240430	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	50	2	0.32	40099620	2581	7.20	15450	15690	15440	20150	10850	15500	15536.47	3.15	263	16026	15762	15406	15142	14786	15895	15275	83	4650	500	10850	10	1	16526595	2570	-13.65	5.27	12	0.02	-1139.00	2951.00	25950	20230908	-40.08	12900	20231026	20.54	18490	-15.90	20240311	13170	18.07	20240207	25950	-40.08	20230908	12900	20.54	20231026	0.75	N	226950	500	82 억	520986	N	N	0	N	N
10	20240429	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	280	2	1.84	546854460	35483	81.17	15070	15670	15050	19780	10660	15220	15411.70	3.12	4764	16213	15716	15433	14936	14653	15575	14795	83	4560	500	10650	10	1	16526595	2562	-13.61	5.25	12	0.21	-1139.00	2951.00	25950	20230908	-40.27	12900	20231026	20.16	18490	-16.17	20240311	13170	17.69	20240207	25950	-40.27	20230908	12900	20.16	20231026	0.76	N	226950	500	82 억	516222	N	N	0	N	N
11	20240429	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	260	2	1.71	531644680	34501	78.92	15070	15670	15050	19780	10660	15220	15409.54	3.12	4664	16213	15716	15433	14936	14653	15575	14795	83	4560	500	10650	10	1	16526595	2558	-13.59	5.25	12	0.21	-1139.00	2951.00	25950	20230908	-40.35	12900	20231026	20.00	18490	-16.28	20240311	13170	17.54	20240207	25950	-40.35	20230908	12900	20.00	20231026	0.76	N	226950	500	82 억	516222	N	N	0	N	N
12	20240429	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	170	2	1.12	487580990	31649	72.40	15070	15670	15050	19780	10660	15220	15405.89	3.12	2985	16213	15716	15433	14936	14653	15575	14795	83	4560	500	10650	10	1	16526595	2543	-13.51	5.22	12	0.19	-1139.00	2951.00	25950	20230908	-40.69	12900	20231026	19.30	18490	-16.77	20240311	13170	16.86	20240207	25950	-40.69	20230908	12900	19.30	20231026	0.76	N	226950	500	82 억	516222	N	N	0	N	N
13	20240429	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	170	2	1.12	456513400	29628	67.78	15070	15670	15050	19780	10660	15220	15408.17	3.12	2674	16213	15716	15433	14936	14653	15575	14795	83	4560	500	10650	10	1	16526595	2543	-13.51	5.22	12	0.18	-1139.00	2951.00	25950	20230908	-40.69	12900	20231026	19.30	18490	-16.77	20240311	13170	16.86	20240207	25950	-40.69	20230908	12900	19.30	20231026	0.76	N	226950	500	82 억	516222	N	N	0	N	N
14	20240429	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	130	2	0.85	442723100	28733	65.73	15070	15670	15050	19780	10660	15220	15408.18	3.12	2809	16213	15716	15433	14936	14653	15575	14795	83	4560	500	10650	10	1	16526595	2537	-13.48	5.20	12	0.17	-1139.00	2951.00	25950	20230908	-40.85	12900	20231026	18.99	18490	-16.98	20240311	13170	16.55	20240207	25950	-40.85	20230908	12900	18.99	20231026	0.76	N	226950	500	82 억	516222	N	N	0	N	N
15	20240429	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15310	90	2	0.59	400866430	25997	59.47	15070	15670	15050	19780	10660	15220	15419.72	3.12	2744	16213	15716	15433	14936	14653	15575	14795	83	4560	500	10650	10	1	16526595	2530	-13.44	5.19	12	0.16	-1139.00	2951.00	25950	20230908	-41.00	12900	20231026	18.68	18490	-17.20	20240311	13170	16.25	20240207	25950	-41.00	20230908	12900	18.68	20231026	0.76	N	226950	500	82 억	516222	N	N	0	N	N
16	20240429	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15540	320	2	2.10	305099430	19774	45.23	15070	15670	15050	19780	10660	15220	15429.32	3.12	4617	16213	15716	15433	14936	14653	15575	14795	83	4560	500	10650	10	1	16526595	2568	-13.64	5.27	12	0.12	-1139.00	2951.00	25950	20230908	-40.12	12900	20231026	20.47	18490	-15.95	20240311	13170	18.00	20240207	25950	-40.12	20230908	12900	20.47	20231026	0.76	N	226950	500	82 억	516222	N	N	0	N	N
17	20240429	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	160	2	1.05	85222060	5617	12.85	15070	15430	15050	19780	10660	15220	15172.17	3.12	1715	16213	15716	15433	14936	14653	15575	14795	83	4560	500	10650	10	1	16526595	2542	-13.50	5.21	12	0.03	-1139.00	2951.00	25950	20230908	-40.73	12900	20231026	19.22	18490	-16.82	20240311	13170	16.78	20240207	25950	-40.73	20230908	12900	19.22	20231026	0.76	N	226950	500	82 억	516222	N	N	0	N	N
18	20240426	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-90	5	-0.59	674955680	43664	39.91	15440	15930	15150	19900	10720	15310	15458.30	3.16	-6693	16383	15846	15323	14786	14263	15585	14525	83	4590	500	10710	10	1	16526595	2515	-13.36	5.16	12	0.26	-1139.00	2951.00	25950	20230908	-41.35	12900	20231026	17.98	18490	-17.69	20240311	13170	15.57	20240207	25950	-41.35	20230908	12900	17.98	20231026	0.74	N	226950	500	82 억	522855	N	N	1	N	N
19	20240426	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	-80	5	-0.52	659708610	42662	39.00	15440	15930	15150	19900	10720	15310	15463.61	3.16	-6580	16383	15846	15323	14786	14263	15585	14525	83	4590	500	10710	10	1	16526595	2517	-13.37	5.16	12	0.26	-1139.00	2951.00	25950	20230908	-41.31	12900	20231026	18.06	18490	-17.63	20240311	13170	15.64	20240207	25950	-41.31	20230908	12900	18.06	20231026	0.74	N	226950	500	82 억	522855	N	N	1	N	N
20	20240426	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-40	5	-0.26	613535210	39623	36.22	15440	15930	15170	19900	10720	15310	15484.32	3.16	-6888	16383	15846	15323	14786	14263	15585	14525	83	4590	500	10710	10	1	16526595	2524	-13.41	5.17	12	0.24	-1139.00	2951.00	25950	20230908	-41.16	12900	20231026	18.37	18490	-17.41	20240311	13170	15.95	20240207	25950	-41.16	20230908	12900	18.37	20231026	0.74	N	226950	500	82 억	522855	N	N	1	N	N
21	20240426	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	90	2	0.59	557517380	35955	32.87	15440	15930	15180	19900	10720	15310	15505.98	3.16	-6539	16383	15846	15323	14786	14263	15585	14525	83	4590	500	10710	10	1	16526595	2545	-13.52	5.22	12	0.22	-1139.00	2951.00	25950	20230908	-40.66	12900	20231026	19.38	18490	-16.71	20240311	13170	16.93	20240207	25950	-40.66	20230908	12900	19.38	20231026	0.74	N	226950	500	82 억	522855	N	N	1	N	N
22	20240426	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	40	2	0.26	489231940	31484	28.78	15440	15930	15180	19900	10720	15310	15539.07	3.16	-5406	16383	15846	15323	14786	14263	15585	14525	83	4590	500	10710	10	1	16526595	2537	-13.48	5.20	12	0.19	-1139.00	2951.00	25950	20230908	-40.85	12900	20231026	18.99	18490	-16.98	20240311	13170	16.55	20240207	25950	-40.85	20230908	12900	18.99	20231026	0.74	N	226950	500	82 억	522855	N	N	1	N	N
23	20240426	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-90	5	-0.59	442813560	28446	26.00	15440	15930	15180	19900	10720	15310	15566.81	3.16	-4421	16383	15846	15323	14786	14263	15585	14525	83	4590	500	10710	10	1	16526595	2515	-13.36	5.16	12	0.17	-1139.00	2951.00	25950	20230908	-41.35	12900	20231026	17.98	18490	-17.69	20240311	13170	15.57	20240207	25950	-41.35	20230908	12900	17.98	20231026	0.74	N	226950	500	82 억	522855	N	N	1	N	N
24	20240426	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15530	220	2	1.44	290453320	18510	16.92	15440	15930	15440	19900	10720	15310	15691.70	3.16	2032	16383	15846	15323	14786	14263	15585	14525	83	4590	500	10710	10	1	16526595	2567	-13.63	5.26	12	0.11	-1139.00	2951.00	25950	20230908	-40.15	12900	20231026	20.39	18490	-16.01	20240311	13170	17.92	20240207	25950	-40.15	20230908	12900	20.39	20231026	0.74	N	226950	500	82 억	522855	N	N	1	N	N
25	20240426	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	410	2	2.68	155017380	9834	8.99	15440	15930	15440	19900	10720	15310	15763.41	3.16	1605	16383	15846	15323	14786	14263	15585	14525	83	4590	500	10710	10	1	16526595	2598	-13.80	5.33	12	0.06	-1139.00	2951.00	25950	20230908	-39.42	12900	20231026	21.86	18490	-14.98	20240311	13170	19.36	20240207	25950	-39.42	20230908	12900	21.86	20231026	0.74	N	226950	500	82 억	522855	N	N	1	N	N
26	20240425	161023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15310	-260	5	-1.67	1642366550	107682	142.54	15480	15860	14800	20200	10900	15570	15251.38	3.16	-1358	16736	16152	15816	15232	14896	15985	15065	83	4630	500	10890	10	1	16526595	2530	-13.44	5.19	12	0.65	-1139.00	2951.00	25950	20230908	-41.00	12900	20231026	18.68	18490	-17.20	20240311	13170	16.25	20240207	25950	-41.00	20230908	12900	18.68	20231026	0.71	N	226950	500	82 억	522621	N	N	1	N	N
27	20240425	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	-280	5	-1.80	1598661950	104824	138.76	15480	15860	14800	20200	10900	15570	15250.92	3.16	-891	16736	16152	15816	15232	14896	15985	15065	83	4630	500	10890	10	1	16526595	2527	-13.42	5.18	12	0.63	-1139.00	2951.00	25950	20230908	-41.08	12900	20231026	18.53	18490	-17.31	20240311	13170	16.10	20240207	25950	-41.08	20230908	12900	18.53	20231026	0.71	N	226950	500	82 억	522621	N	N	0	N	N
28	20240425	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	150	2	0.96	1267241870	83207	110.15	15480	15860	14800	20200	10900	15570	15229.99	3.16	-1664	16736	16152	15816	15232	14896	15985	15065	83	4630	500	10890	10	1	16526595	2598	-13.80	5.33	12	0.50	-1139.00	2951.00	25950	20230908	-39.42	12900	20231026	21.86	18490	-14.98	20240311	13170	19.36	20240207	25950	-39.42	20230908	12900	21.86	20231026	0.71	N	226950	500	82 억	522621	N	N	0	N	N
29	20240425	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	40	2	0.26	1091630500	72048	95.37	15480	15660	14800	20200	10900	15570	15151.43	3.16	-148	16736	16152	15816	15232	14896	15985	15065	83	4630	500	10890	10	1	16526595	2580	-13.71	5.29	12	0.44	-1139.00	2951.00	25950	20230908	-39.85	12900	20231026	21.01	18490	-15.58	20240311	13170	18.53	20240207	25950	-39.85	20230908	12900	21.01	20231026	0.71	N	226950	500	82 억	522621	N	N	0	N	N
30	20240425	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-120	5	-0.77	947243970	62775	83.10	15480	15580	14800	20200	10900	15570	15089.51	3.16	-143	16736	16152	15816	15232	14896	15985	15065	83	4630	500	10890	10	1	16526595	2553	-13.56	5.24	12	0.38	-1139.00	2951.00	25950	20230908	-40.46	12900	20231026	19.77	18490	-16.44	20240311	13170	17.31	20240207	25950	-40.46	20230908	12900	19.77	20231026	0.71	N	226950	500	82 억	522621	N	N	0	N	N
31	20240425	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	-290	5	-1.86	764960570	50967	67.47	15480	15490	14800	20200	10900	15570	15008.94	3.16	262	16736	16152	15816	15232	14896	15985	15065	83	4630	500	10890	10	1	16526595	2525	-13.42	5.18	12	0.31	-1139.00	2951.00	25950	20230908	-41.12	12900	20231026	18.45	18490	-17.36	20240311	13170	16.02	20240207	25950	-41.12	20230908	12900	18.45	20231026	0.71	N	226950	500	82 억	522621	N	N	0	N	N
32	20240425	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	-630	5	-4.05	550002240	36647	48.51	15480	15490	14800	20200	10900	15570	15008.11	3.16	-2574	16736	16152	15816	15232	14896	15985	15065	83	4630	500	10890	10	1	16526595	2469	-13.12	5.06	12	0.22	-1139.00	2951.00	25950	20230908	-42.43	12900	20231026	15.81	18490	-19.20	20240311	13170	13.44	20240207	25950	-42.43	20230908	12900	15.81	20231026	0.71	N	226950	500	82 억	522621	N	N	0	N	N
33	20240425	091027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	-390	5	-2.50	138586540	9147	12.11	15480	15490	14850	20200	10900	15570	15151.04	3.16	-219	16736	16152	15816	15232	14896	15985	15065	83	4630	500	10890	10	1	16526595	2509	-13.33	5.14	12	0.06	-1139.00	2951.00	25950	20230908	-41.50	12900	20231026	17.67	18490	-17.90	20240311	13170	15.26	20240207	25950	-41.50	20230908	12900	17.67	20231026	0.71	N	226950	500	82 억	522621	N	N	0	N	N
34	20240424	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15570	-430	5	-2.69	1182451570	75413	56.28	16400	16400	15480	20800	11200	16000	15679.72	3.25	-14197	17133	16566	15893	15326	14653	16850	15610	83	4800	500	11200	10	1	16526595	2573	-13.67	5.28	12	0.46	-1139.00	2951.00	25950	20230908	-40.00	12900	20231026	20.70	18490	-15.79	20240311	13170	18.22	20240207	25950	-40.00	20230908	12900	20.70	20231026	0.75	N	226950	500	82 억	537368	N	N	0	N	N
35	20240424	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	-320	5	-2.00	1147639070	73183	54.62	16400	16400	15480	20800	11200	16000	15681.77	3.25	-14040	17133	16566	15893	15326	14653	16850	15610	83	4800	500	11200	10	1	16526595	2591	-13.77	5.31	12	0.44	-1139.00	2951.00	25950	20230908	-39.58	12900	20231026	21.55	18490	-15.20	20240311	13170	19.06	20240207	25950	-39.58	20230908	12900	21.55	20231026	0.75	N	226950	500	82 억	537368	N	N	0	N	N
36	20240424	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15680	-320	5	-2.00	1060279180	67601	50.45	16400	16400	15480	20800	11200	16000	15684.37	3.25	-12883	17133	16566	15893	15326	14653	16850	15610	83	4800	500	11200	10	1	16526595	2591	-13.77	5.31	12	0.41	-1139.00	2951.00	25950	20230908	-39.58	12900	20231026	21.55	18490	-15.20	20240311	13170	19.06	20240207	25950	-39.58	20230908	12900	21.55	20231026	0.75	N	226950	500	82 억	537368	N	N	0	N	N
37	20240424	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	-280	5	-1.75	953924740	60788	45.37	16400	16400	15480	20800	11200	16000	15692.65	3.25	-12975	17133	16566	15893	15326	14653	16850	15610	83	4800	500	11200	10	1	16526595	2598	-13.80	5.33	12	0.37	-1139.00	2951.00	25950	20230908	-39.42	12900	20231026	21.86	18490	-14.98	20240311	13170	19.36	20240207	25950	-39.42	20230908	12900	21.86	20231026	0.75	N	226950	500	82 억	537368	N	N	0	N	N
38	20240424	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15540	-460	5	-2.88	737860080	46924	35.02	16400	16400	15480	20800	11200	16000	15724.58	3.25	-12051	17133	16566	15893	15326	14653	16850	15610	83	4800	500	11200	10	1	16526595	2568	-13.64	5.27	12	0.28	-1139.00	2951.00	25950	20230908	-40.12	12900	20231026	20.47	18490	-15.95	20240311	13170	18.00	20240207	25950	-40.12	20230908	12900	20.47	20231026	0.75	N	226950	500	82 억	537368	N	N	0	N	N
39	20240424	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	-450	5	-2.81	673986650	42814	31.95	16400	16400	15480	20800	11200	16000	15742.20	3.25	-11954	17133	16566	15893	15326	14653	16850	15610	83	4800	500	11200	10	1	16526595	2570	-13.65	5.27	12	0.26	-1139.00	2951.00	25950	20230908	-40.08	12900	20231026	20.54	18490	-15.90	20240311	13170	18.07	20240207	25950	-40.08	20230908	12900	20.54	20231026	0.75	N	226950	500	82 억	537368	N	N	0	N	N
40	20240424	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15670	-330	5	-2.06	460340380	29084	21.71	16400	16400	15600	20800	11200	16000	15827.96	3.25	-8724	17133	16566	15893	15326	14653	16850	15610	83	4800	500	11200	10	1	16526595	2590	-13.76	5.31	12	0.18	-1139.00	2951.00	25950	20230908	-39.61	12900	20231026	21.47	18490	-15.25	20240311	13170	18.98	20240207	25950	-39.61	20230908	12900	21.47	20231026	0.75	N	226950	500	82 억	537368	N	N	0	N	N
41	20240424	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15770	-230	5	-1.44	174550050	10917	8.15	16400	16400	15750	20800	11200	16000	15988.83	3.25	-4008	17133	16566	15893	15326	14653	16850	15610	83	4800	500	11200	10	1	16526595	2606	-13.85	5.34	12	0.07	-1139.00	2951.00	25950	20230908	-39.23	12900	20231026	22.25	18490	-14.71	20240311	13170	19.74	20240207	25950	-39.23	20230908	12900	22.25	20231026	0.75	N	226950	500	82 억	537368	N	N	0	N	N
42	20240423	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	760	2	4.99	2131674690	132848	272.08	15220	16460	15220	19810	10670	15240	16045.97	3.23	2451	15906	15572	15136	14802	14366	15740	14970	83	4570	500	10660	10	1	16526595	2644	-14.05	5.42	12	0.80	-1139.00	2951.00	25950	20230908	-38.34	12900	20231026	24.03	18490	-13.47	20240311	13170	21.49	20240207	25950	-38.34	20230908	12900	24.03	20231026	0.73	N	226950	500	82 억	533920	N	N	0	N	N
43	20240423	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15940	700	2	4.59	2101059520	130931	268.15	15220	16460	15220	19810	10670	15240	16047.07	3.23	2326	15906	15572	15136	14802	14366	15740	14970	83	4570	500	10660	10	1	16526595	2634	-13.99	5.40	12	0.79	-1139.00	2951.00	25950	20230908	-38.57	12900	20231026	23.57	18490	-13.79	20240311	13170	21.03	20240207	25950	-38.57	20230908	12900	23.57	20231026	0.73	N	226950	500	82 억	533920	N	N	0	N	N
44	20240423	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16210	970	2	6.36	1892401950	117939	241.54	15220	16460	15220	19810	10670	15240	16045.60	3.23	5815	15906	15572	15136	14802	14366	15740	14970	83	4570	500	10660	10	1	16526595	2679	-14.23	5.49	12	0.71	-1139.00	2951.00	25950	20230908	-37.53	12900	20231026	25.66	18490	-12.33	20240311	13170	23.08	20240207	25950	-37.53	20230908	12900	25.66	20231026	0.73	N	226950	500	82 억	533920	N	N	0	N	N
45	20240423	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16280	1040	2	6.82	1196843730	75155	153.92	15220	16380	15220	19810	10670	15240	15925.00	3.23	10942	15906	15572	15136	14802	14366	15740	14970	83	4570	500	10660	10	1	16526595	2691	-14.29	5.52	12	0.45	-1139.00	2951.00	25950	20230908	-37.26	12900	20231026	26.20	18490	-11.95	20240311	13170	23.61	20240207	25950	-37.26	20230908	12900	26.20	20231026	0.73	N	226950	500	82 억	533920	N	N	0	N	N
46	20240423	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15940	700	2	4.59	671170320	42670	87.39	15220	16080	15220	19810	10670	15240	15729.33	3.23	3483	15906	15572	15136	14802	14366	15740	14970	83	4570	500	10660	10	1	16526595	2634	-13.99	5.40	12	0.26	-1139.00	2951.00	25950	20230908	-38.57	12900	20231026	23.57	18490	-13.79	20240311	13170	21.03	20240207	25950	-38.57	20230908	12900	23.57	20231026	0.73	N	226950	500	82 억	533920	N	N	0	N	N
47	20240423	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15730	490	2	3.22	315762260	20305	41.59	15220	15730	15220	19810	10670	15240	15550.96	3.23	4167	15906	15572	15136	14802	14366	15740	14970	83	4570	500	10660	10	1	16526595	2600	-13.81	5.33	12	0.12	-1139.00	2951.00	25950	20230908	-39.38	12900	20231026	21.94	18490	-14.93	20240311	13170	19.44	20240207	25950	-39.38	20230908	12900	21.94	20231026	0.73	N	226950	500	82 억	533920	N	N	0	N	N
48	20240423	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15570	330	2	2.17	117624880	7620	15.61	15220	15600	15220	19810	10670	15240	15436.34	3.23	772	15906	15572	15136	14802	14366	15740	14970	83	4570	500	10660	10	1	16526595	2573	-13.67	5.28	12	0.05	-1139.00	2951.00	25950	20230908	-40.00	12900	20231026	20.70	18490	-15.79	20240311	13170	18.22	20240207	25950	-40.00	20230908	12900	20.70	20231026	0.73	N	226950	500	82 억	533920	N	N	0	N	N
49	20240423	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15440	200	2	1.31	21906360	1430	2.93	15220	15450	15220	19810	10670	15240	15319.13	3.23	342	15906	15572	15136	14802	14366	15740	14970	83	4570	500	10660	10	1	16526595	2552	-13.56	5.23	12	0.01	-1139.00	2951.00	25950	20230908	-40.50	12900	20231026	19.69	18490	-16.50	20240311	13170	17.24	20240207	25950	-40.50	20230908	12900	19.69	20231026	0.73	N	226950	500	82 억	533920	N	N	0	N	N
50	20240422	161010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	270	2	1.80	743411460	48756	137.88	14700	15470	14700	19460	10480	14970	15247.62	3.20	3901	15383	15176	14763	14556	14143	15280	14660	83	4490	500	10470	10	1	16526595	2519	-13.38	5.16	12	0.30	-1139.00	2951.00	25950	20230908	-41.27	12900	20231026	18.14	18490	-17.58	20240311	13170	15.72	20240207	25950	-41.27	20230908	12900	18.14	20231026	0.74	N	226950	500	82 억	529626	N	N	1	N	N
51	20240422	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	210	2	1.40	732722840	48054	135.90	14700	15470	14700	19460	10480	14970	15247.91	3.20	3911	15383	15176	14763	14556	14143	15280	14660	83	4490	500	10470	10	1	16526595	2509	-13.33	5.14	12	0.29	-1139.00	2951.00	25950	20230908	-41.50	12900	20231026	17.67	18490	-17.90	20240311	13170	15.26	20240207	25950	-41.50	20230908	12900	17.67	20231026	0.74	N	226950	500	82 억	529626	N	N	1	N	N
52	20240422	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	210	2	1.40	692531490	45404	128.40	14700	15470	14700	19460	10480	14970	15252.65	3.20	4024	15383	15176	14763	14556	14143	15280	14660	83	4490	500	10470	10	1	16526595	2509	-13.33	5.14	12	0.27	-1139.00	2951.00	25950	20230908	-41.50	12900	20231026	17.67	18490	-17.90	20240311	13170	15.26	20240207	25950	-41.50	20230908	12900	17.67	20231026	0.74	N	226950	500	82 억	529626	N	N	1	N	N
53	20240422	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15420	450	2	3.01	623593730	40890	115.64	14700	15470	14700	19460	10480	14970	15250.52	3.20	4977	15383	15176	14763	14556	14143	15280	14660	83	4490	500	10470	10	1	16526595	2548	-13.54	5.23	12	0.25	-1139.00	2951.00	25950	20230908	-40.58	12900	20231026	19.53	18490	-16.60	20240311	13170	17.08	20240207	25950	-40.58	20230908	12900	19.53	20231026	0.74	N	226950	500	82 억	529626	N	N	1	N	N
54	20240422	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	480	2	3.21	573247660	37626	106.41	14700	15470	14700	19460	10480	14970	15235.41	3.20	5910	15383	15176	14763	14556	14143	15280	14660	83	4490	500	10470	10	1	16526595	2553	-13.56	5.24	12	0.23	-1139.00	2951.00	25950	20230908	-40.46	12900	20231026	19.77	18490	-16.44	20240311	13170	17.31	20240207	25950	-40.46	20230908	12900	19.77	20231026	0.74	N	226950	500	82 억	529626	N	N	1	N	N
55	20240422	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	300	2	2.00	431036770	28354	80.18	14700	15400	14700	19460	10480	14970	15201.97	3.20	3323	15383	15176	14763	14556	14143	15280	14660	83	4490	500	10470	10	1	16526595	2524	-13.41	5.17	12	0.17	-1139.00	2951.00	25950	20230908	-41.16	12900	20231026	18.37	18490	-17.41	20240311	13170	15.95	20240207	25950	-41.16	20230908	12900	18.37	20231026	0.74	N	226950	500	82 억	529626	N	N	1	N	N
56	20240422	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	280	2	1.87	358182260	23568	66.65	14700	15400	14700	19460	10480	14970	15197.82	3.20	3797	15383	15176	14763	14556	14143	15280	14660	83	4490	500	10470	10	1	16526595	2520	-13.39	5.17	12	0.14	-1139.00	2951.00	25950	20230908	-41.23	12900	20231026	18.22	18490	-17.52	20240311	13170	15.79	20240207	25950	-41.23	20230908	12900	18.22	20231026	0.74	N	226950	500	82 억	529626	N	N	1	N	N
57	20240422	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	120	2	0.80	43187200	2887	8.16	14700	15150	14700	19460	10480	14970	14959.20	3.20	757	15383	15176	14763	14556	14143	15280	14660	83	4490	500	10470	10	1	16526595	2494	-13.25	5.11	12	0.02	-1139.00	2951.00	25950	20230908	-41.85	12900	20231026	16.98	18490	-18.39	20240311	13170	14.58	20240207	25950	-41.85	20230908	12900	16.98	20231026	0.74	N	226950	500	82 억	529626	N	N	1	N	N
58	20240419	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	270	2	1.84	509990940	34717	89.88	14900	14970	14350	19110	10290	14700	14689.87	3.20	1577	15286	14992	14466	14172	13646	15140	14320	83	4410	500	10290	10	1	16526595	2474	-13.14	5.07	12	0.21	-1139.00	2951.00	25950	20230908	-42.31	12900	20231026	16.05	18490	-19.04	20240311	13170	13.67	20240207	25950	-42.31	20230908	12900	16.05	20231026	0.73	N	226950	500	82 억	528250	N	N	1	N	N
59	20240419	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14930	230	2	1.56	489043390	33316	86.25	14900	14960	14350	19110	10290	14700	14678.93	3.20	1723	15286	14992	14466	14172	13646	15140	14320	83	4410	500	10290	10	1	16526595	2467	-13.11	5.06	12	0.20	-1139.00	2951.00	25950	20230908	-42.47	12900	20231026	15.74	18490	-19.25	20240311	13170	13.36	20240207	25950	-42.47	20230908	12900	15.74	20231026	0.73	N	226950	500	82 억	528250	N	N	86	N	N
60	20240419	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	0	3	0.00	416756720	28446	73.64	14900	14950	14350	19110	10290	14700	14650.80	3.20	472	15286	14992	14466	14172	13646	15140	14320	83	4410	500	10290	10	1	16526595	2429	-12.91	4.98	12	0.17	-1139.00	2951.00	25950	20230908	-43.35	12900	20231026	13.95	18490	-20.50	20240311	13170	11.62	20240207	25950	-43.35	20230908	12900	13.95	20231026	0.73	N	226950	500	82 억	528250	N	N	86	N	N
61	20240419	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14660	-40	5	-0.27	341034000	23315	60.36	14900	14950	14350	19110	10290	14700	14627.24	3.20	2002	15286	14992	14466	14172	13646	15140	14320	83	4410	500	10290	10	1	16526595	2423	-12.87	4.97	12	0.14	-1139.00	2951.00	25950	20230908	-43.51	12900	20231026	13.64	18490	-20.71	20240311	13170	11.31	20240207	25950	-43.51	20230908	12900	13.64	20231026	0.73	N	226950	500	82 억	528250	N	N	86	N	N
62	20240419	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	-330	5	-2.24	312479770	21354	55.28	14900	14950	14350	19110	10290	14700	14633.31	3.20	1913	15286	14992	14466	14172	13646	15140	14320	83	4410	500	10290	10	1	16526595	2375	-12.62	4.87	12	0.13	-1139.00	2951.00	25950	20230908	-44.62	12900	20231026	11.40	18490	-22.28	20240311	13170	9.11	20240207	25950	-44.62	20230908	12900	11.40	20231026	0.73	N	226950	500	82 억	528250	N	N	86	N	N
63	20240419	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14490	-210	5	-1.43	248593350	16913	43.79	14900	14950	14350	19110	10290	14700	14698.36	3.20	936	15286	14992	14466	14172	13646	15140	14320	83	4410	500	10290	10	1	16526595	2395	-12.72	4.91	12	0.10	-1139.00	2951.00	25950	20230908	-44.16	12900	20231026	12.33	18490	-21.63	20240311	13170	10.02	20240207	25950	-44.16	20230908	12900	12.33	20231026	0.73	N	226950	500	82 억	528250	N	N	86	N	N
64	20240419	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14930	230	2	1.56	119118860	8053	20.85	14900	14950	14510	19110	10290	14700	14791.86	3.20	1757	15286	14992	14466	14172	13646	15140	14320	83	4410	500	10290	10	1	16526595	2467	-13.11	5.06	12	0.05	-1139.00	2951.00	25950	20230908	-42.47	12900	20231026	15.74	18490	-19.25	20240311	13170	13.36	20240207	25950	-42.47	20230908	12900	15.74	20231026	0.73	N	226950	500	82 억	528250	N	N	86	N	N
65	20240419	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	150	2	1.02	5397000	365	0.94	14900	14900	14700	19110	10290	14700	14786.30	3.20	-111	15286	14992	14466	14172	13646	15140	14320	83	4410	500	10290	10	1	16526595	2454	-13.04	5.03	12	0.00	-1139.00	2951.00	25950	20230908	-42.77	12900	20231026	15.12	18490	-19.69	20240311	13170	12.76	20240207	25950	-42.77	20230908	12900	15.12	20231026	0.73	N	226950	500	82 억	528250	N	N	86	N	N
66	20240418	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	760	2	5.45	561019180	38614	112.53	13940	14760	13940	18120	9760	13940	14528.91	3.17	3091	14466	14202	14036	13772	13606	14120	13690	83	4180	500	9750	10	1	16526595	2429	-12.91	4.98	12	0.23	-1139.00	2951.00	25950	20230908	-43.35	12900	20231026	13.95	18490	-20.50	20240311	13170	11.62	20240207	25950	-43.35	20230908	12900	13.95	20231026	0.75	N	226950	500	82 억	524623	N	N	86	N	N
67	20240418	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14640	700	2	5.02	502283580	34611	100.87	13940	14760	13940	18120	9760	13940	14512.25	3.17	1907	14466	14202	14036	13772	13606	14120	13690	83	4180	500	9750	10	1	16526595	2419	-12.85	4.96	12	0.21	-1139.00	2951.00	25950	20230908	-43.58	12900	20231026	13.49	18490	-20.82	20240311	13170	11.16	20240207	25950	-43.58	20230908	12900	13.49	20231026	0.75	N	226950	500	82 억	524623	N	N	2	N	N
68	20240418	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14530	590	2	4.23	371421260	25644	74.74	13940	14760	13940	18120	9760	13940	14483.75	3.17	2110	14466	14202	14036	13772	13606	14120	13690	83	4180	500	9750	10	1	16526595	2401	-12.76	4.92	12	0.16	-1139.00	2951.00	25950	20230908	-44.01	12900	20231026	12.64	18490	-21.42	20240311	13170	10.33	20240207	25950	-44.01	20230908	12900	12.64	20231026	0.75	N	226950	500	82 억	524623	N	N	2	N	N
69	20240418	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14760	820	2	5.88	330173170	22823	66.51	13940	14760	13940	18120	9760	13940	14466.69	3.17	3093	14466	14202	14036	13772	13606	14120	13690	83	4180	500	9750	10	1	16526595	2439	-12.96	5.00	12	0.14	-1139.00	2951.00	25950	20230908	-43.12	12900	20231026	14.42	18490	-20.17	20240311	13170	12.07	20240207	25950	-43.12	20230908	12900	14.42	20231026	0.75	N	226950	500	82 억	524623	N	N	2	N	N
70	20240418	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14680	740	2	5.31	265452940	18412	53.66	13940	14690	13940	18120	9760	13940	14417.39	3.17	2727	14466	14202	14036	13772	13606	14120	13690	83	4180	500	9750	10	1	16526595	2426	-12.89	4.97	12	0.11	-1139.00	2951.00	25950	20230908	-43.43	12900	20231026	13.80	18490	-20.61	20240311	13170	11.47	20240207	25950	-43.43	20230908	12900	13.80	20231026	0.75	N	226950	500	82 억	524623	N	N	2	N	N
71	20240418	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14430	490	2	3.52	206727600	14380	41.91	13940	14600	13940	18120	9760	13940	14376.05	3.17	1945	14466	14202	14036	13772	13606	14120	13690	83	4180	500	9750	10	1	16526595	2385	-12.67	4.89	12	0.09	-1139.00	2951.00	25950	20230908	-44.39	12900	20231026	11.86	18490	-21.96	20240311	13170	9.57	20240207	25950	-44.39	20230908	12900	11.86	20231026	0.75	N	226950	500	82 억	524623	N	N	2	N	N
72	20240418	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14500	560	2	4.02	131652670	9211	26.84	13940	14580	13940	18120	9760	13940	14292.98	3.17	2984	14466	14202	14036	13772	13606	14120	13690	83	4180	500	9750	10	1	16526595	2396	-12.73	4.91	12	0.06	-1139.00	2951.00	25950	20230908	-44.12	12900	20231026	12.40	18490	-21.58	20240311	13170	10.10	20240207	25950	-44.12	20230908	12900	12.40	20231026	0.75	N	226950	500	82 억	524623	N	N	2	N	N
73	20240418	090916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	170	2	1.22	13428770	948	2.76	13940	14270	13940	18120	9760	13940	14165.37	3.17	101	14466	14202	14036	13772	13606	14120	13690	83	4180	500	9750	10	1	16526595	2332	-12.39	4.78	12	0.01	-1139.00	2951.00	25950	20230908	-45.63	12900	20231026	9.38	18490	-23.69	20240311	13170	7.14	20240207	25950	-45.63	20230908	12900	9.38	20231026	0.75	N	226950	500	82 억	524623	N	N	2	N	N
74	20240417	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	-20	5	-0.14	476813590	34079	81.52	13970	14300	13870	18140	9780	13960	13991.42	3.18	-551	14853	14406	14183	13736	13513	14295	13625	83	4180	500	9770	10	1	16526595	2304	-12.24	4.72	12	0.21	-1139.00	2951.00	25950	20230908	-46.28	12900	20231026	8.06	18490	-24.61	20240311	13170	5.85	20240207	25950	-46.28	20230908	12900	8.06	20231026	0.74	N	226950	500	82 억	525174	N	N	2	N	N
75	20240417	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	90	2	0.64	456944330	32657	78.12	13970	14300	13870	18140	9780	13960	13992.23	3.18	-184	14853	14406	14183	13736	13513	14295	13625	83	4180	500	9770	10	1	16526595	2322	-12.34	4.76	12	0.20	-1139.00	2951.00	25950	20230908	-45.86	12900	20231026	8.91	18490	-24.01	20240311	13170	6.68	20240207	25950	-45.86	20230908	12900	8.91	20231026	0.74	N	226950	500	82 억	525174	N	N	2	N	N
76	20240417	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14080	120	2	0.86	380676860	27201	65.07	13970	14300	13870	18140	9780	13960	13994.96	3.18	-1595	14853	14406	14183	13736	13513	14295	13625	83	4180	500	9770	10	1	16526595	2327	-12.36	4.77	12	0.16	-1139.00	2951.00	25950	20230908	-45.74	12900	20231026	9.15	18490	-23.85	20240311	13170	6.91	20240207	25950	-45.74	20230908	12900	9.15	20231026	0.74	N	226950	500	82 억	525174	N	N	2	N	N
77	20240417	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-30	5	-0.21	324551940	23193	55.48	13970	14300	13870	18140	9780	13960	13993.53	3.18	-3531	14853	14406	14183	13736	13513	14295	13625	83	4180	500	9770	10	1	16526595	2302	-12.23	4.72	12	0.14	-1139.00	2951.00	25950	20230908	-46.32	12900	20231026	7.98	18490	-24.66	20240311	13170	5.77	20240207	25950	-46.32	20230908	12900	7.98	20231026	0.74	N	226950	500	82 억	525174	N	N	2	N	N
78	20240417	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	40	2	0.29	202015250	14399	34.45	13970	14300	13970	18140	9780	13960	14029.81	3.18	-723	14853	14406	14183	13736	13513	14295	13625	83	4180	500	9770	10	1	16526595	2314	-12.29	4.74	12	0.09	-1139.00	2951.00	25950	20230908	-46.05	12900	20231026	8.53	18490	-24.28	20240311	13170	6.30	20240207	25950	-46.05	20230908	12900	8.53	20231026	0.74	N	226950	500	82 억	525174	N	N	2	N	N
79	20240417	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	40	2	0.29	159549560	11369	27.20	13970	14300	13970	18140	9780	13960	14033.74	3.18	-23	14853	14406	14183	13736	13513	14295	13625	83	4180	500	9770	10	1	16526595	2314	-12.29	4.74	12	0.07	-1139.00	2951.00	25950	20230908	-46.05	12900	20231026	8.53	18490	-24.28	20240311	13170	6.30	20240207	25950	-46.05	20230908	12900	8.53	20231026	0.74	N	226950	500	82 억	525174	N	N	2	N	N
80	20240417	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	70	2	0.50	131896360	9393	22.47	13970	14300	13970	18140	9780	13960	14041.98	3.18	-281	14853	14406	14183	13736	13513	14295	13625	83	4180	500	9770	10	1	16526595	2319	-12.32	4.75	12	0.06	-1139.00	2951.00	25950	20230908	-45.93	12900	20231026	8.76	18490	-24.12	20240311	13170	6.53	20240207	25950	-45.93	20230908	12900	8.76	20231026	0.74	N	226950	500	82 억	525174	N	N	2	N	N
81	20240417	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	50	2	0.36	7923810	566	1.35	13970	14300	13970	18140	9780	13960	13999.66	3.18	68	14853	14406	14183	13736	13513	14295	13625	83	4180	500	9770	10	1	16526595	2315	-12.30	4.75	12	0.00	-1139.00	2951.00	25950	20230908	-46.01	12900	20231026	8.60	18490	-24.23	20240311	13170	6.38	20240207	25950	-46.01	20230908	12900	8.60	20231026	0.74	N	226950	500	82 억	525174	N	N	2	N	N
82	20240416	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	-710	5	-4.84	591604680	41793	129.27	14630	14630	13960	19070	10270	14670	14156.18	3.20	-4014	15156	14912	14656	14412	14156	14785	14285	83	4400	500	10260	10	1	16526595	2307	-12.26	4.73	12	0.25	-1139.00	2951.00	25950	20230908	-46.20	12900	20231026	8.22	18490	-24.50	20240311	13170	6.00	20240207	25950	-46.20	20230908	12900	8.22	20231026	0.72	N	226950	500	82 억	529184	N	N	2	N	N
83	20240416	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	-640	5	-4.36	548969080	38745	119.84	14630	14630	13990	19070	10270	14670	14168.77	3.20	-3977	15156	14912	14656	14412	14156	14785	14285	83	4400	500	10260	10	1	16526595	2319	-12.32	4.75	12	0.23	-1139.00	2951.00	25950	20230908	-45.93	12900	20231026	8.76	18490	-24.12	20240311	13170	6.53	20240207	25950	-45.93	20230908	12900	8.76	20231026	0.72	N	226950	500	82 억	529184	N	N	1	N	N
84	20240416	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-570	5	-3.89	416651250	29306	90.65	14630	14630	14050	19070	10270	14670	14217.27	3.20	-3471	15156	14912	14656	14412	14156	14785	14285	83	4400	500	10260	10	1	16526595	2330	-12.38	4.78	12	0.18	-1139.00	2951.00	25950	20230908	-45.66	12900	20231026	9.30	18490	-23.74	20240311	13170	7.06	20240207	25950	-45.66	20230908	12900	9.30	20231026	0.72	N	226950	500	82 억	529184	N	N	1	N	N
85	20240416	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	-500	5	-3.41	351634550	24706	76.42	14630	14630	14050	19070	10270	14670	14232.76	3.20	-3188	15156	14912	14656	14412	14156	14785	14285	83	4400	500	10260	10	1	16526595	2342	-12.44	4.80	12	0.15	-1139.00	2951.00	25950	20230908	-45.39	12900	20231026	9.84	18490	-23.36	20240311	13170	7.59	20240207	25950	-45.39	20230908	12900	9.84	20231026	0.72	N	226950	500	82 억	529184	N	N	1	N	N
86	20240416	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	-480	5	-3.27	293480670	20585	63.67	14630	14630	14110	19070	10270	14670	14257.02	3.20	-3105	15156	14912	14656	14412	14156	14785	14285	83	4400	500	10260	10	1	16526595	2345	-12.46	4.81	12	0.12	-1139.00	2951.00	25950	20230908	-45.32	12900	20231026	10.00	18490	-23.26	20240311	13170	7.74	20240207	25950	-45.32	20230908	12900	10.00	20231026	0.72	N	226950	500	82 억	529184	N	N	1	N	N
87	20240416	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14160	-510	5	-3.48	253462690	17756	54.92	14630	14630	14160	19070	10270	14670	14274.76	3.20	-2981	15156	14912	14656	14412	14156	14785	14285	83	4400	500	10260	10	1	16526595	2340	-12.43	4.80	12	0.11	-1139.00	2951.00	25950	20230908	-45.43	12900	20231026	9.77	18490	-23.42	20240311	13170	7.52	20240207	25950	-45.43	20230908	12900	9.77	20231026	0.72	N	226950	500	82 억	529184	N	N	1	N	N
88	20240416	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	-430	5	-2.93	158724860	11085	34.29	14630	14630	14210	19070	10270	14670	14318.89	3.20	120	15156	14912	14656	14412	14156	14785	14285	83	4400	500	10260	10	1	16526595	2353	-12.50	4.83	12	0.07	-1139.00	2951.00	25950	20230908	-45.13	12900	20231026	10.39	18490	-22.99	20240311	13170	8.12	20240207	25950	-45.13	20230908	12900	10.39	20231026	0.72	N	226950	500	82 억	529184	N	N	1	N	N
89	20240416	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	-320	5	-2.18	24392180	1688	5.22	14630	14630	14350	19070	10270	14670	14450.34	3.20	-943	15156	14912	14656	14412	14156	14785	14285	83	4400	500	10260	10	1	16526595	2372	-12.60	4.86	12	0.01	-1139.00	2951.00	25950	20230908	-44.70	12900	20231026	11.24	18490	-22.39	20240311	13170	8.96	20240207	25950	-44.70	20230908	12900	11.24	20231026	0.72	N	226950	500	82 억	529184	N	N	1	N	N
90	20240415	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	-460	5	-3.04	469711530	32212	65.50	14900	14900	14400	19660	10600	15130	14581.83	3.25	-7573	15676	15402	14906	14632	14136	15540	14770	83	4530	500	10590	10	1	16526595	2424	-12.88	4.97	12	0.19	-1139.00	2951.00	25950	20230908	-43.47	12900	20231026	13.72	18490	-20.66	20240311	13170	11.39	20240207	25950	-43.47	20230908	12900	13.72	20231026	0.72	N	226950	500	82 억	536757	N	N	1	N	N
91	20240415	150909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-350	5	-2.31	449454330	30829	62.69	14900	14900	14400	19660	10600	15130	14578.95	3.25	-7390	15676	15402	14906	14632	14136	15540	14770	83	4530	500	10590	10	1	16526595	2443	-12.98	5.01	12	0.19	-1139.00	2951.00	25950	20230908	-43.04	12900	20231026	14.57	18490	-20.06	20240311	13170	12.22	20240207	25950	-43.04	20230908	12900	14.57	20231026	0.72	N	226950	500	82 억	536757	N	N	85	N	N
92	20240415	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	-510	5	-3.37	394080980	27057	55.02	14900	14900	14400	19660	10600	15130	14564.84	3.25	-7130	15676	15402	14906	14632	14136	15540	14770	83	4530	500	10590	10	1	16526595	2416	-12.84	4.95	12	0.16	-1139.00	2951.00	25950	20230908	-43.66	12900	20231026	13.33	18490	-20.93	20240311	13170	11.01	20240207	25950	-43.66	20230908	12900	13.33	20231026	0.72	N	226950	500	82 억	536757	N	N	85	N	N
93	20240415	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	-510	5	-3.37	354742640	24381	49.58	14900	14900	14400	19660	10600	15130	14549.96	3.25	-6215	15676	15402	14906	14632	14136	15540	14770	83	4530	500	10590	10	1	16526595	2416	-12.84	4.95	12	0.15	-1139.00	2951.00	25950	20230908	-43.66	12900	20231026	13.33	18490	-20.93	20240311	13170	11.01	20240207	25950	-43.66	20230908	12900	13.33	20231026	0.72	N	226950	500	82 억	536757	N	N	85	N	N
94	20240415	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14590	-540	5	-3.57	324639330	22312	45.37	14900	14900	14400	19660	10600	15130	14549.99	3.25	-5868	15676	15402	14906	14632	14136	15540	14770	83	4530	500	10590	10	1	16526595	2411	-12.81	4.94	12	0.14	-1139.00	2951.00	25950	20230908	-43.78	12900	20231026	13.10	18490	-21.09	20240311	13170	10.78	20240207	25950	-43.78	20230908	12900	13.10	20231026	0.72	N	226950	500	82 억	536757	N	N	85	N	N
95	20240415	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14490	-640	5	-4.23	312771800	21494	43.71	14900	14900	14400	19660	10600	15130	14551.59	3.25	-5653	15676	15402	14906	14632	14136	15540	14770	83	4530	500	10590	10	1	16526595	2395	-12.72	4.91	12	0.13	-1139.00	2951.00	25950	20230908	-44.16	12900	20231026	12.33	18490	-21.63	20240311	13170	10.02	20240207	25950	-44.16	20230908	12900	12.33	20231026	0.72	N	226950	500	82 억	536757	N	N	85	N	N
96	20240415	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	-460	5	-3.04	243780880	16730	34.02	14900	14900	14400	19660	10600	15130	14571.48	3.25	-3036	15676	15402	14906	14632	14136	15540	14770	83	4530	500	10590	10	1	16526595	2424	-12.88	4.97	12	0.10	-1139.00	2951.00	25950	20230908	-43.47	12900	20231026	13.72	18490	-20.66	20240311	13170	11.39	20240207	25950	-43.47	20230908	12900	13.72	20231026	0.72	N	226950	500	82 억	536757	N	N	85	N	N
97	20240415	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14640	-490	5	-3.24	50495930	3445	7.01	14900	14900	14550	19660	10600	15130	14657.74	3.25	162	15676	15402	14906	14632	14136	15540	14770	83	4530	500	10590	10	1	16526595	2419	-12.85	4.96	12	0.02	-1139.00	2951.00	25950	20230908	-43.58	12900	20231026	13.49	18490	-20.82	20240311	13170	11.16	20240207	25950	-43.58	20230908	12900	13.49	20231026	0.72	N	226950	500	82 억	536757	N	N	85	N	N
98	20240412	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	720	2	5.00	729249790	49048	39.09	14410	15180	14410	18730	10090	14410	14868.08	3.20	6499	16563	15486	14803	13726	13043	16025	14265	83	4320	500	10080	10	1	16526595	2500	-13.28	5.13	12	0.30	-1139.00	2951.00	25950	20230908	-41.70	12900	20231026	17.29	18490	-18.17	20240311	13170	14.88	20240207	25950	-41.70	20230908	12900	17.29	20231026	0.71	N	226950	500	82 억	529384	N	N	85	N	N
99	20240412	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	600	2	4.16	680544480	45819	36.52	14410	15100	14410	18730	10090	14410	14852.89	3.20	6349	16563	15486	14803	13726	13043	16025	14265	83	4320	500	10080	10	1	16526595	2481	-13.18	5.09	12	0.28	-1139.00	2951.00	25950	20230908	-42.16	12900	20231026	16.36	18490	-18.82	20240311	13170	13.97	20240207	25950	-42.16	20230908	12900	16.36	20231026	0.71	N	226950	500	82 억	529384	N	N	1	N	N
100	20240412	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14880	470	2	3.26	595299450	40131	31.98	14410	15100	14410	18730	10090	14410	14833.91	3.20	4742	16563	15486	14803	13726	13043	16025	14265	83	4320	500	10080	10	1	16526595	2459	-13.06	5.04	12	0.24	-1139.00	2951.00	25950	20230908	-42.66	12900	20231026	15.35	18490	-19.52	20240311	13170	12.98	20240207	25950	-42.66	20230908	12900	15.35	20231026	0.71	N	226950	500	82 억	529384	N	N	1	N	N
101	20240412	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	430	2	2.98	549935010	37074	29.55	14410	15100	14410	18730	10090	14410	14833.44	3.20	4514	16563	15486	14803	13726	13043	16025	14265	83	4320	500	10080	10	1	16526595	2453	-13.03	5.03	12	0.22	-1139.00	2951.00	25950	20230908	-42.81	12900	20231026	15.04	18490	-19.74	20240311	13170	12.68	20240207	25950	-42.81	20230908	12900	15.04	20231026	0.71	N	226950	500	82 억	529384	N	N	1	N	N
102	20240412	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	560	2	3.89	530392960	35759	28.50	14410	15100	14410	18730	10090	14410	14832.43	3.20	4400	16563	15486	14803	13726	13043	16025	14265	83	4320	500	10080	10	1	16526595	2474	-13.14	5.07	12	0.22	-1139.00	2951.00	25950	20230908	-42.31	12900	20231026	16.05	18490	-19.04	20240311	13170	13.67	20240207	25950	-42.31	20230908	12900	16.05	20231026	0.71	N	226950	500	82 억	529384	N	N	1	N	N
103	20240412	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	290	2	2.01	192441470	13084	10.43	14410	14880	14410	18730	10090	14410	14708.15	3.20	2750	16563	15486	14803	13726	13043	16025	14265	83	4320	500	10080	10	1	16526595	2429	-12.91	4.98	12	0.08	-1139.00	2951.00	25950	20230908	-43.35	12900	20231026	13.95	18490	-20.50	20240311	13170	11.62	20240207	25950	-43.35	20230908	12900	13.95	20231026	0.71	N	226950	500	82 억	529384	N	N	1	N	N
104	20240412	100856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	370	2	2.57	119567500	8126	6.48	14410	14880	14410	18730	10090	14410	14714.19	3.20	2063	16563	15486	14803	13726	13043	16025	14265	83	4320	500	10080	10	1	16526595	2443	-12.98	5.01	12	0.05	-1139.00	2951.00	25950	20230908	-43.04	12900	20231026	14.57	18490	-20.06	20240311	13170	12.22	20240207	25950	-43.04	20230908	12900	14.57	20231026	0.71	N	226950	500	82 억	529384	N	N	1	N	N
105	20240412	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14550	140	2	0.97	7112160	486	0.39	14410	14880	14410	18730	10090	14410	14634.07	3.20	-180	16563	15486	14803	13726	13043	16025	14265	83	4320	500	10080	10	1	16526595	2405	-12.77	4.93	12	0.00	-1139.00	2951.00	25950	20230908	-43.93	12900	20231026	12.79	18490	-21.31	20240311	13170	10.48	20240207	25950	-43.93	20230908	12900	12.79	20231026	0.71	N	226950	500	82 억	529384	N	N	1	N	N
106	20240411	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14410	-330	5	-2.24	1856877460	125001	469.17	14120	15880	14120	19160	10320	14740	14854.91	3.15	7656	15046	14892	14746	14592	14446	14890	14590	83	4420	500	10310	10	1	16526595	2381	-12.65	4.88	12	0.76	-1139.00	2951.00	25950	20230908	-44.47	12900	20231026	11.71	18490	-22.07	20240311	13170	9.42	20240207	25950	-44.47	20230908	12900	11.71	20231026	0.72	N	226950	500	82 억	520908	N	N	1	N	N
107	20240411	150858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	-320	5	-2.17	1829126040	123078	461.95	14120	15880	14120	19160	10320	14740	14861.52	3.15	7794	15046	14892	14746	14592	14446	14890	14590	83	4420	500	10310	10	1	16526595	2383	-12.66	4.89	12	0.74	-1139.00	2951.00	25950	20230908	-44.43	12900	20231026	11.78	18490	-22.01	20240311	13170	9.49	20240207	25950	-44.43	20230908	12900	11.78	20231026	0.72	N	226950	500	82 억	520908	N	N	0	N	N
108	20240411	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14390	-350	5	-2.37	1652004960	110777	415.78	14120	15880	14120	19160	10320	14740	14912.89	3.15	9672	15046	14892	14746	14592	14446	14890	14590	83	4420	500	10310	10	1	16526595	2378	-12.63	4.88	12	0.67	-1139.00	2951.00	25950	20230908	-44.55	12900	20231026	11.55	18490	-22.17	20240311	13170	9.26	20240207	25950	-44.55	20230908	12900	11.55	20231026	0.72	N	226950	500	82 억	520908	N	N	0	N	N
109	20240411	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	-230	5	-1.56	1503584380	100512	377.25	14120	15880	14120	19160	10320	14740	14959.25	3.15	8185	15046	14892	14746	14592	14446	14890	14590	83	4420	500	10310	10	1	16526595	2398	-12.74	4.92	12	0.61	-1139.00	2951.00	25950	20230908	-44.08	12900	20231026	12.48	18490	-21.53	20240311	13170	10.17	20240207	25950	-44.08	20230908	12900	12.48	20231026	0.72	N	226950	500	82 억	520908	N	N	0	N	N
110	20240411	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14500	-240	5	-1.63	1348373440	89752	336.87	14120	15880	14120	19160	10320	14740	15023.32	3.15	3826	15046	14892	14746	14592	14446	14890	14590	83	4420	500	10310	10	1	16526595	2396	-12.73	4.91	12	0.54	-1139.00	2951.00	25950	20230908	-44.12	12900	20231026	12.40	18490	-21.58	20240311	13170	10.10	20240207	25950	-44.12	20230908	12900	12.40	20231026	0.72	N	226950	500	82 억	520908	N	N	0	N	N
111	20240411	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14760	20	2	0.14	1040183940	68497	257.09	14120	15880	14120	19160	10320	14740	15185.83	3.15	131	15046	14892	14746	14592	14446	14890	14590	83	4420	500	10310	10	1	16526595	2439	-12.96	5.00	12	0.41	-1139.00	2951.00	25950	20230908	-43.12	12900	20231026	14.42	18490	-20.17	20240311	13170	12.07	20240207	25950	-43.12	20230908	12900	14.42	20231026	0.72	N	226950	500	82 억	520908	N	N	0	N	N
112	20240411	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	80	2	0.54	907591900	59526	223.42	14120	15880	14120	19160	10320	14740	15246.98	3.15	2479	15046	14892	14746	14592	14446	14890	14590	83	4420	500	10310	10	1	16526595	2449	-13.01	5.02	12	0.36	-1139.00	2951.00	25950	20230908	-42.89	12900	20231026	14.88	18490	-19.85	20240311	13170	12.53	20240207	25950	-42.89	20230908	12900	14.88	20231026	0.72	N	226950	500	82 억	520908	N	N	0	N	N
113	20240411	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14530	-210	5	-1.42	76880030	5314	19.95	14120	14930	14120	19160	10320	14740	14467.45	3.15	2375	15046	14892	14746	14592	14446	14890	14590	83	4420	500	10310	10	1	16526595	2401	-12.76	4.92	12	0.03	-1139.00	2951.00	25950	20230908	-44.01	12900	20231026	12.64	18490	-21.42	20240311	13170	10.33	20240207	25950	-44.01	20230908	12900	12.64	20231026	0.72	N	226950	500	82 억	520908	N	N	0	N	N
114	20240409	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	0	3	0.00	391625410	26572	111.03	14740	14900	14600	19160	10320	14740	14738.26	3.20	-3720	15246	14992	14666	14412	14086	15120	14540	83	4420	500	10310	10	1	16526595	2436	-12.94	4.99	12	0.16	-1139.00	2951.00	25950	20230908	-43.20	12900	20231026	14.26	18490	-20.28	20240311	13170	11.92	20240207	25950	-43.20	20230908	12900	14.26	20231026	0.74	N	226950	500	82 억	528818	N	N	0	N	N
115	20240409	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14860	120	2	0.81	376060530	25521	106.64	14740	14900	14600	19160	10320	14740	14735.34	3.20	-3325	15246	14992	14666	14412	14086	15120	14540	83	4420	500	10310	10	1	16526595	2456	-13.05	5.04	12	0.15	-1139.00	2951.00	25950	20230908	-42.74	12900	20231026	15.19	18490	-19.63	20240311	13170	12.83	20240207	25950	-42.74	20230908	12900	15.19	20231026	0.74	N	226950	500	82 억	528818	N	N	0	N	N
116	20240409	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-30	5	-0.20	326718230	22182	92.69	14740	14900	14600	19160	10320	14740	14728.98	3.20	-3707	15246	14992	14666	14412	14086	15120	14540	83	4420	500	10310	10	1	16526595	2431	-12.91	4.98	12	0.13	-1139.00	2951.00	25950	20230908	-43.31	12900	20231026	14.03	18490	-20.44	20240311	13170	11.69	20240207	25950	-43.31	20230908	12900	14.03	20231026	0.74	N	226950	500	82 억	528818	N	N	0	N	N
117	20240409	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	-10	5	-0.07	262887670	17862	74.64	14740	14900	14600	19160	10320	14740	14717.71	3.20	-3773	15246	14992	14666	14412	14086	15120	14540	83	4420	500	10310	10	1	16526595	2434	-12.93	4.99	12	0.11	-1139.00	2951.00	25950	20230908	-43.24	12900	20231026	14.19	18490	-20.34	20240311	13170	11.85	20240207	25950	-43.24	20230908	12900	14.19	20231026	0.74	N	226950	500	82 억	528818	N	N	0	N	N
118	20240409	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	0	3	0.00	232640500	15802	66.03	14740	14900	14600	19160	10320	14740	14722.22	3.20	-3491	15246	14992	14666	14412	14086	15120	14540	83	4420	500	10310	10	1	16526595	2436	-12.94	4.99	12	0.10	-1139.00	2951.00	25950	20230908	-43.20	12900	20231026	14.26	18490	-20.28	20240311	13170	11.92	20240207	25950	-43.20	20230908	12900	14.26	20231026	0.74	N	226950	500	82 억	528818	N	N	0	N	N
119	20240409	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	-90	5	-0.61	203768910	13842	57.84	14740	14900	14600	19160	10320	14740	14721.06	3.20	-2645	15246	14992	14666	14412	14086	15120	14540	83	4420	500	10310	10	1	16526595	2421	-12.86	4.96	12	0.08	-1139.00	2951.00	25950	20230908	-43.55	12900	20231026	13.57	18490	-20.77	20240311	13170	11.24	20240207	25950	-43.55	20230908	12900	13.57	20231026	0.74	N	226950	500	82 억	528818	N	N	0	N	N
120	20240409	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14720	-20	5	-0.14	117302180	7938	33.17	14740	14900	14680	19160	10320	14740	14777.30	3.20	-2363	15246	14992	14666	14412	14086	15120	14540	83	4420	500	10310	10	1	16526595	2433	-12.92	4.99	12	0.05	-1139.00	2951.00	25950	20230908	-43.28	12900	20231026	14.11	18490	-20.39	20240311	13170	11.77	20240207	25950	-43.28	20230908	12900	14.11	20231026	0.74	N	226950	500	82 억	528818	N	N	0	N	N
121	20240409	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-30	5	-0.20	18887110	1281	5.35	14740	14760	14710	19160	10320	14740	14744.04	3.20	-92	15246	14992	14666	14412	14086	15120	14540	83	4420	500	10310	10	1	16526595	2431	-12.91	4.98	12	0.01	-1139.00	2951.00	25950	20230908	-43.31	12900	20231026	14.03	18490	-20.44	20240311	13170	11.69	20240207	25950	-43.31	20230908	12900	14.03	20231026	0.74	N	226950	500	82 억	528818	N	N	0	N	N
122	20240408	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	40	2	0.27	348018530	23797	46.74	14700	14920	14340	19110	10290	14700	14624.42	3.21	2319	15260	14980	14790	14510	14320	14885	14415	82	4410	500	10290	10	1	16460791	2426	-12.94	4.99	12	0.14	-1139.00	2951.00	25950	20230908	-43.20	12900	20231026	14.26	18490	-20.28	20240311	13170	11.92	20240207	25950	-43.20	20230908	12900	14.26	20231026	0.72	N	226950	500	82 억	527949	N	N	170	N	N
123	20240408	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	10	2	0.07	340809520	23308	45.78	14700	14920	14340	19110	10290	14700	14622.00	3.21	2382	15260	14980	14790	14510	14320	14885	14415	82	4410	500	10290	10	1	16460791	2421	-12.91	4.98	12	0.14	-1139.00	2951.00	25950	20230908	-43.31	12900	20231026	14.03	18490	-20.44	20240311	13170	11.69	20240207	25950	-43.31	20230908	12900	14.03	20231026	0.72	N	226950	500	82 억	527949	N	N	170	N	N
124	20240408	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14910	210	2	1.43	279729000	19175	37.66	14700	14920	14340	19110	10290	14700	14588.21	3.21	2363	15260	14980	14790	14510	14320	14885	14415	82	4410	500	10290	10	1	16460791	2454	-13.09	5.05	12	0.12	-1139.00	2951.00	25950	20230908	-42.54	12900	20231026	15.58	18490	-19.36	20240311	13170	13.21	20240207	25950	-42.54	20230908	12900	15.58	20231026	0.72	N	226950	500	82 억	527949	N	N	170	N	N
125	20240408	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14680	-20	5	-0.14	231923480	15944	31.32	14700	14900	14340	19110	10290	14700	14546.13	3.21	1205	15260	14980	14790	14510	14320	14885	14415	82	4410	500	10290	10	1	16460791	2416	-12.89	4.97	12	0.10	-1139.00	2951.00	25950	20230908	-43.43	12900	20231026	13.80	18490	-20.61	20240311	13170	11.47	20240207	25950	-43.43	20230908	12900	13.80	20231026	0.72	N	226950	500	82 억	527949	N	N	170	N	N
126	20240408	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14570	-130	5	-0.88	223066630	15338	30.13	14700	14900	14340	19110	10290	14700	14543.40	3.21	1165	15260	14980	14790	14510	14320	14885	14415	82	4410	500	10290	10	1	16460791	2398	-12.79	4.94	12	0.09	-1139.00	2951.00	25950	20230908	-43.85	12900	20231026	12.95	18490	-21.20	20240311	13170	10.63	20240207	25950	-43.85	20230908	12900	12.95	20231026	0.72	N	226950	500	82 억	527949	N	N	170	N	N
127	20240408	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14560	-140	5	-0.95	207386950	14264	28.02	14700	14900	14340	19110	10290	14700	14539.19	3.21	1167	15260	14980	14790	14510	14320	14885	14415	82	4410	500	10290	10	1	16460791	2397	-12.78	4.93	12	0.09	-1139.00	2951.00	25950	20230908	-43.89	12900	20231026	12.87	18490	-21.25	20240311	13170	10.55	20240207	25950	-43.89	20230908	12900	12.87	20231026	0.72	N	226950	500	82 억	527949	N	N	170	N	N
128	20240408	100834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14530	-170	5	-1.16	142400280	9784	19.22	14700	14900	14340	19110	10290	14700	14554.40	3.21	1025	15260	14980	14790	14510	14320	14885	14415	82	4410	500	10290	10	1	16460791	2392	-12.76	4.92	12	0.06	-1139.00	2951.00	25950	20230908	-44.01	12900	20231026	12.64	18490	-21.42	20240311	13170	10.33	20240207	25950	-44.01	20230908	12900	12.64	20231026	0.72	N	226950	500	82 억	527949	N	N	170	N	N
129	20240408	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14430	-270	5	-1.84	52824350	3653	7.17	14700	14700	14340	19110	10290	14700	14460.54	3.21	156	15260	14980	14790	14510	14320	14885	14415	82	4410	500	10290	10	1	16460791	2375	-12.67	4.89	12	0.02	-1139.00	2951.00	25950	20230908	-44.39	12900	20231026	11.86	18490	-21.96	20240311	13170	9.57	20240207	25950	-44.39	20230908	12900	11.86	20231026	0.72	N	226950	500	82 억	527949	N	N	170	N	N
130	20240405	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	-470	5	-3.10	748810780	50713	101.27	15000	15070	14600	19720	10620	15170	14766.10	3.22	-2688	15790	15480	15160	14850	14530	15320	14690	82	4550	500	10610	10	1	16460791	2420	-12.91	4.98	12	0.31	-1139.00	2951.00	25950	20230908	-43.35	12900	20231026	13.95	18490	-20.50	20240311	13170	11.62	20240207	25950	-43.35	20230908	12900	13.95	20231026	0.73	N	226950	500	82 억	530475	N	N	170	N	N
131	20240405	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	-440	5	-2.90	697465020	47223	94.30	15000	15070	14600	19720	10620	15170	14769.60	3.22	-2637	15790	15480	15160	14850	14530	15320	14690	82	4550	500	10610	10	1	16460791	2425	-12.93	4.99	12	0.29	-1139.00	2951.00	25950	20230908	-43.24	12900	20231026	14.19	18490	-20.34	20240311	13170	11.85	20240207	25950	-43.24	20230908	12900	14.19	20231026	0.73	N	226950	500	82 억	530475	N	N	30	N	N
132	20240405	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-460	5	-3.03	572116620	38711	77.30	15000	15070	14600	19720	10620	15170	14779.17	3.22	-2223	15790	15480	15160	14850	14530	15320	14690	82	4550	500	10610	10	1	16460791	2421	-12.91	4.98	12	0.24	-1139.00	2951.00	25950	20230908	-43.31	12900	20231026	14.03	18490	-20.44	20240311	13170	11.69	20240207	25950	-43.31	20230908	12900	14.03	20231026	0.73	N	226950	500	82 억	530475	N	N	30	N	N
133	20240405	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14690	-480	5	-3.16	518988240	35100	70.09	15000	15070	14600	19720	10620	15170	14785.99	3.22	-1313	15790	15480	15160	14850	14530	15320	14690	82	4550	500	10610	10	1	16460791	2418	-12.90	4.98	12	0.21	-1139.00	2951.00	25950	20230908	-43.39	12900	20231026	13.88	18490	-20.55	20240311	13170	11.54	20240207	25950	-43.39	20230908	12900	13.88	20231026	0.73	N	226950	500	82 억	530475	N	N	30	N	N
134	20240405	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14720	-450	5	-2.97	479444170	32411	64.72	15000	15070	14600	19720	10620	15170	14792.64	3.22	-1292	15790	15480	15160	14850	14530	15320	14690	82	4550	500	10610	10	1	16460791	2423	-12.92	4.99	12	0.20	-1139.00	2951.00	25950	20230908	-43.28	12900	20231026	14.11	18490	-20.39	20240311	13170	11.77	20240207	25950	-43.28	20230908	12900	14.11	20231026	0.73	N	226950	500	82 억	530475	N	N	30	N	N
135	20240405	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-460	5	-3.03	443264640	29951	59.81	15000	15070	14600	19720	10620	15170	14799.66	3.22	-1196	15790	15480	15160	14850	14530	15320	14690	82	4550	500	10610	10	1	16460791	2421	-12.91	4.98	12	0.18	-1139.00	2951.00	25950	20230908	-43.31	12900	20231026	14.03	18490	-20.44	20240311	13170	11.69	20240207	25950	-43.31	20230908	12900	14.03	20231026	0.73	N	226950	500	82 억	530475	N	N	30	N	N
136	20240405	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	-350	5	-2.31	214874140	14436	28.83	15000	15070	14810	19720	10620	15170	14884.60	3.22	-1339	15790	15480	15160	14850	14530	15320	14690	82	4550	500	10610	10	1	16460791	2439	-13.01	5.02	12	0.09	-1139.00	2951.00	25950	20230908	-42.89	12900	20231026	14.88	18490	-19.85	20240311	13170	12.53	20240207	25950	-42.89	20230908	12900	14.88	20231026	0.73	N	226950	500	82 억	530475	N	N	30	N	N
137	20240405	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14860	-310	5	-2.04	54786870	3674	7.34	15000	15020	14850	19720	10620	15170	14912.05	3.22	-135	15790	15480	15160	14850	14530	15320	14690	82	4550	500	10610	10	1	16460791	2446	-13.05	5.04	12	0.02	-1139.00	2951.00	25950	20230908	-42.74	12900	20231026	15.19	18490	-19.63	20240311	13170	12.83	20240207	25950	-42.74	20230908	12900	15.19	20231026	0.73	N	226950	500	82 억	530475	N	N	30	N	N
138	20240404	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	-280	5	-1.81	755563180	49992	101.58	15450	15470	14840	20050	10820	15450	15113.66	3.28	-9643	15856	15652	15256	15052	14656	15755	15155	82	4600	500	10810	10	1	16460791	2497	-13.32	5.14	12	0.30	-1139.00	2951.00	25950	20230908	-41.54	12900	20231026	17.60	18490	-17.96	20240311	13170	15.19	20240207	25950	-41.54	20230908	12900	17.60	20231026	0.74	N	226950	500	82 억	540092	N	N	30	N	N
139	20240404	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	-40	5	-0.26	693562090	45950	93.36	15450	15450	14840	20050	10820	15450	15093.84	3.28	-6995	15856	15652	15256	15052	14656	15755	15155	82	4600	500	10810	10	1	16460791	2537	-13.53	5.22	12	0.28	-1139.00	2951.00	25950	20230908	-40.62	12900	20231026	19.46	18490	-16.66	20240311	13170	17.01	20240207	25950	-40.62	20230908	12900	19.46	20231026	0.74	N	226950	500	82 억	540092	N	N	0	N	N
140	20240404	140826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-350	5	-2.27	535547670	35592	72.32	15450	15450	14840	20050	10820	15450	15046.86	3.28	-8274	15856	15652	15256	15052	14656	15755	15155	82	4600	500	10810	10	1	16460791	2486	-13.26	5.12	12	0.22	-1139.00	2951.00	25950	20230908	-41.81	12900	20231026	17.05	18490	-18.33	20240311	13170	14.65	20240207	25950	-41.81	20230908	12900	17.05	20231026	0.74	N	226950	500	82 억	540092	N	N	0	N	N
141	20240404	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-470	5	-3.04	428740350	28510	57.93	15450	15450	14840	20050	10820	15450	15038.24	3.28	-7496	15856	15652	15256	15052	14656	15755	15155	82	4600	500	10810	10	1	16460791	2466	-13.15	5.08	12	0.17	-1139.00	2951.00	25950	20230908	-42.27	12900	20231026	16.12	18490	-18.98	20240311	13170	13.74	20240207	25950	-42.27	20230908	12900	16.12	20231026	0.74	N	226950	500	82 억	540092	N	N	0	N	N
142	20240404	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	-440	5	-2.85	388049800	25802	52.43	15450	15450	14840	20050	10820	15450	15039.52	3.28	-6353	15856	15652	15256	15052	14656	15755	15155	82	4600	500	10810	10	1	16460791	2471	-13.18	5.09	12	0.16	-1139.00	2951.00	25950	20230908	-42.16	12900	20231026	16.36	18490	-18.82	20240311	13170	13.97	20240207	25950	-42.16	20230908	12900	16.36	20231026	0.74	N	226950	500	82 억	540092	N	N	0	N	N
143	20240404	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	-380	5	-2.46	333881030	22199	45.11	15450	15450	14840	20050	10820	15450	15040.36	3.28	-4981	15856	15652	15256	15052	14656	15755	15155	82	4600	500	10810	10	1	16460791	2481	-13.23	5.11	12	0.13	-1139.00	2951.00	25950	20230908	-41.93	12900	20231026	16.82	18490	-18.50	20240311	13170	14.43	20240207	25950	-41.93	20230908	12900	16.82	20231026	0.74	N	226950	500	82 억	540092	N	N	0	N	N
144	20240404	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-500	5	-3.24	259156900	17205	34.96	15450	15450	14840	20050	10820	15450	15062.88	3.28	-5415	15856	15652	15256	15052	14656	15755	15155	82	4600	500	10810	10	1	16460791	2461	-13.13	5.07	12	0.10	-1139.00	2951.00	25950	20230908	-42.39	12900	20231026	15.89	18490	-19.15	20240311	13170	13.52	20240207	25950	-42.39	20230908	12900	15.89	20231026	0.74	N	226950	500	82 억	540092	N	N	0	N	N
145	20240404	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	-270	5	-1.75	12207310	800	1.63	15450	15450	15180	20050	10820	15450	15259.14	3.28	101	15856	15652	15256	15052	14656	15755	15155	82	4600	500	10810	10	1	16460791	2499	-13.33	5.14	12	0.00	-1139.00	2951.00	25950	20230908	-41.50	12900	20231026	17.67	18490	-17.90	20240311	13170	15.26	20240207	25950	-41.50	20230908	12900	17.67	20231026	0.74	N	226950	500	82 억	540092	N	N	0	N	N
146	20240403	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	240	2	1.58	739248480	49052	25.93	15030	15460	14860	19770	10650	15210	15069.95	3.29	-286	16896	16052	15526	14682	14156	15790	14420	82	4560	500	10640	10	1	16460791	2543	-13.56	5.24	12	0.30	-1139.00	2951.00	25950	20230908	-40.46	12900	20231026	19.77	18490	-16.44	20240311	13170	17.31	20240207	25950	-40.46	20230908	12900	19.77	20231026	0.72	N	226950	500	82 억	541041	N	N	1	N	N
147	20240403	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	140	2	0.92	717493300	47638	25.18	15030	15460	14860	19770	10650	15210	15061.05	3.29	-174	16896	16052	15526	14682	14156	15790	14420	82	4560	500	10640	10	1	16460791	2527	-13.48	5.20	12	0.29	-1139.00	2951.00	25950	20230908	-40.85	12900	20231026	18.99	18490	-16.98	20240311	13170	16.55	20240207	25950	-40.85	20230908	12900	18.99	20231026	0.72	N	226950	500	82 억	541041	N	N	1	N	N
148	20240403	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	190	2	1.25	645322480	42929	22.69	15030	15460	14860	19770	10650	15210	15031.91	3.29	647	16896	16052	15526	14682	14156	15790	14420	82	4560	500	10640	10	1	16460791	2535	-13.52	5.22	12	0.26	-1139.00	2951.00	25950	20230908	-40.66	12900	20231026	19.38	18490	-16.71	20240311	13170	16.93	20240207	25950	-40.66	20230908	12900	19.38	20231026	0.72	N	226950	500	82 억	541041	N	N	1	N	N
149	20240403	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	60	2	0.39	568299510	37920	20.04	15030	15390	14860	19770	10650	15210	14986.21	3.29	-196	16896	16052	15526	14682	14156	15790	14420	82	4560	500	10640	10	1	16460791	2514	-13.41	5.17	12	0.23	-1139.00	2951.00	25950	20230908	-41.16	12900	20231026	18.37	18490	-17.41	20240311	13170	15.95	20240207	25950	-41.16	20230908	12900	18.37	20231026	0.72	N	226950	500	82 억	541041	N	N	1	N	N
150	20240403	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-110	5	-0.72	511388970	34187	18.07	15030	15150	14860	19770	10650	15210	14957.84	3.29	96	16896	16052	15526	14682	14156	15790	14420	82	4560	500	10640	10	1	16460791	2486	-13.26	5.12	12	0.21	-1139.00	2951.00	25950	20230908	-41.81	12900	20231026	17.05	18490	-18.33	20240311	13170	14.65	20240207	25950	-41.81	20230908	12900	17.05	20231026	0.72	N	226950	500	82 억	541041	N	N	1	N	N
151	20240403	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14930	-280	5	-1.84	444751280	29734	15.72	15030	15150	14860	19770	10650	15210	14956.82	3.29	-807	16896	16052	15526	14682	14156	15790	14420	82	4560	500	10640	10	1	16460791	2458	-13.11	5.06	12	0.18	-1139.00	2951.00	25950	20230908	-42.47	12900	20231026	15.74	18490	-19.25	20240311	13170	13.36	20240207	25950	-42.47	20230908	12900	15.74	20231026	0.72	N	226950	500	82 억	541041	N	N	1	N	N
152	20240403	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	-200	5	-1.31	324323090	21654	11.45	15030	15150	14860	19770	10650	15210	14976.44	3.29	-1433	16896	16052	15526	14682	14156	15790	14420	82	4560	500	10640	10	1	16460791	2471	-13.18	5.09	12	0.13	-1139.00	2951.00	25950	20230908	-42.16	12900	20231026	16.36	18490	-18.82	20240311	13170	13.97	20240207	25950	-42.16	20230908	12900	16.36	20231026	0.72	N	226950	500	82 억	541041	N	N	1	N	N
153	20240403	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-210	5	-1.38	94683130	6299	3.33	15030	15150	14950	19770	10650	15210	15028.57	3.29	-558	16896	16052	15526	14682	14156	15790	14420	82	4560	500	10640	10	1	16460791	2469	-13.17	5.08	12	0.04	-1139.00	2951.00	25950	20230908	-42.20	12900	20231026	16.28	18490	-18.88	20240311	13170	13.90	20240207	25950	-42.20	20230908	12900	16.28	20231026	0.72	N	226950	500	82 억	541041	N	N	1	N	N
154	20240402	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-1240	5	-7.54	2907784800	189152	444.55	16370	16370	15000	21350	11520	16450	15372.77	3.29	-572	17023	16736	16553	16266	16083	16645	16175	82	4900	500	11510	10	1	16460791	2504	-13.35	5.15	12	1.15	-1139.00	2951.00	25950	20230908	-41.39	12900	20231026	17.91	18490	-17.74	20240311	13170	15.49	20240207	25950	-41.39	20230908	12900	17.91	20231026	0.73	N	226950	500	82 억	542066	N	N	1	N	N
155	20240402	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	-1360	5	-8.27	2781539930	180867	425.08	16370	16370	15000	21350	11520	16450	15378.92	3.29	-3332	17023	16736	16553	16266	16083	16645	16175	82	4900	500	11510	10	1	16460791	2484	-13.25	5.11	12	1.10	-1139.00	2951.00	25950	20230908	-41.85	12900	20231026	16.98	18490	-18.39	20240311	13170	14.58	20240207	25950	-41.85	20230908	12900	16.98	20231026	0.73	N	226950	500	82 억	542066	N	N	94	N	N
156	20240402	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	-1260	5	-7.66	2364529620	153272	360.22	16370	16370	15000	21350	11520	16450	15427.02	3.29	-8652	17023	16736	16553	16266	16083	16645	16175	82	4900	500	11510	10	1	16460791	2500	-13.34	5.15	12	0.93	-1139.00	2951.00	25950	20230908	-41.46	12900	20231026	17.75	18490	-17.85	20240311	13170	15.34	20240207	25950	-41.46	20230908	12900	17.75	20231026	0.73	N	226950	500	82 억	542066	N	N	94	N	N
157	20240402	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	-1190	5	-7.23	2046195470	132346	311.04	16370	16370	15000	21350	11520	16450	15460.95	3.29	-9852	17023	16736	16553	16266	16083	16645	16175	82	4900	500	11510	10	1	16460791	2512	-13.40	5.17	12	0.80	-1139.00	2951.00	25950	20230908	-41.19	12900	20231026	18.29	18490	-17.47	20240311	13170	15.87	20240207	25950	-41.19	20230908	12900	18.29	20231026	0.73	N	226950	500	82 억	542066	N	N	94	N	N
158	20240402	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	-1210	5	-7.36	1764596020	113954	267.82	16370	16370	15000	21350	11520	16450	15485.16	3.29	-10970	17023	16736	16553	16266	16083	16645	16175	82	4900	500	11510	10	1	16460791	2509	-13.38	5.16	12	0.69	-1139.00	2951.00	25950	20230908	-41.27	12900	20231026	18.14	18490	-17.58	20240311	13170	15.72	20240207	25950	-41.27	20230908	12900	18.14	20231026	0.73	N	226950	500	82 억	542066	N	N	94	N	N
159	20240402	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	-1200	5	-7.29	1487839370	95787	225.12	16370	16370	15000	21350	11520	16450	15532.79	3.29	-10025	17023	16736	16553	16266	16083	16645	16175	82	4900	500	11510	10	1	16460791	2510	-13.39	5.17	12	0.58	-1139.00	2951.00	25950	20230908	-41.23	12900	20231026	18.22	18490	-17.52	20240311	13170	15.79	20240207	25950	-41.23	20230908	12900	18.22	20231026	0.73	N	226950	500	82 억	542066	N	N	94	N	N
160	20240402	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	-990	5	-6.02	1111167460	71246	167.44	16370	16370	15000	21350	11520	16450	15596.21	3.29	1231	17023	16736	16553	16266	16083	16645	16175	82	4900	500	11510	10	1	16460791	2545	-13.57	5.24	12	0.43	-1139.00	2951.00	25950	20230908	-40.42	12900	20231026	19.84	18490	-16.39	20240311	13170	17.39	20240207	25950	-40.42	20230908	12900	19.84	20231026	0.73	N	226950	500	82 억	542066	N	N	94	N	N
161	20240402	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-1450	5	-8.81	105933190	6627	15.57	16370	16370	15000	21350	11520	16450	15985.09	3.29	-1148	17023	16736	16553	16266	16083	16645	16175	82	4900	500	11510	10	1	16460791	2469	-13.17	5.08	12	0.04	-1139.00	2951.00	25950	20230908	-42.20	12900	20231026	16.28	18490	-18.88	20240311	13170	13.90	20240207	25950	-42.20	20230908	12900	16.28	20231026	0.73	N	226950	500	82 억	542066	Y	N	94	N	N
162	20240401	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16450	-200	5	-1.20	702119730	42470	66.10	16800	16840	16370	21600	11660	16650	16532.22	3.34	-7191	17176	16912	16586	16322	15996	17045	16455	82	4950	500	11650	10	1	16460791	2708	-14.44	5.57	12	0.26	-1139.00	2951.00	25950	20230908	-36.61	12900	20231026	27.52	18490	-11.03	20240311	13170	24.91	20240207	25950	-36.61	20230908	12900	27.52	20231026	0.71	N	226950	500	82 억	549208	N	N	94	N	N
163	20240401	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	-250	5	-1.50	687798940	41597	64.74	16800	16840	16380	21600	11660	16650	16534.82	3.34	-7003	17176	16912	16586	16322	15996	17045	16455	82	4950	500	11650	10	1	16460791	2700	-14.40	5.56	12	0.25	-1139.00	2951.00	25950	20230908	-36.80	12900	20231026	27.13	18490	-11.30	20240311	13170	24.53	20240207	25950	-36.80	20230908	12900	27.13	20231026	0.71	N	226950	500	82 억	549208	N	N	0	N	N
164	20240401	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16430	-220	5	-1.32	570960620	34481	53.66	16800	16840	16380	21600	11660	16650	16558.70	3.34	-6150	17176	16912	16586	16322	15996	17045	16455	82	4950	500	11650	10	1	16460791	2705	-14.42	5.57	12	0.21	-1139.00	2951.00	25950	20230908	-36.69	12900	20231026	27.36	18490	-11.14	20240311	13170	24.75	20240207	25950	-36.69	20230908	12900	27.36	20231026	0.71	N	226950	500	82 억	549208	N	N	0	N	N
165	20240401	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-150	5	-0.90	474594920	28618	44.54	16800	16840	16380	21600	11660	16650	16583.79	3.34	-4693	17176	16912	16586	16322	15996	17045	16455	82	4950	500	11650	10	1	16460791	2716	-14.49	5.59	12	0.17	-1139.00	2951.00	25950	20230908	-36.42	12900	20231026	27.91	18490	-10.76	20240311	13170	25.28	20240207	25950	-36.42	20230908	12900	27.91	20231026	0.71	N	226950	500	82 억	549208	N	N	0	N	N
166	20240401	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16460	-190	5	-1.14	437268930	26355	41.02	16800	16840	16380	21600	11660	16650	16591.50	3.34	-4898	17176	16912	16586	16322	15996	17045	16455	82	4950	500	11650	10	1	16460791	2709	-14.45	5.58	12	0.16	-1139.00	2951.00	25950	20230908	-36.57	12900	20231026	27.60	18490	-10.98	20240311	13170	24.98	20240207	25950	-36.57	20230908	12900	27.60	20231026	0.71	N	226950	500	82 억	549208	N	N	0	N	N
167	20240401	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	-250	5	-1.50	341961010	20566	32.01	16800	16840	16400	21600	11660	16650	16627.49	3.34	-1986	17176	16912	16586	16322	15996	17045	16455	82	4950	500	11650	10	1	16460791	2700	-14.40	5.56	12	0.12	-1139.00	2951.00	25950	20230908	-36.80	12900	20231026	27.13	18490	-11.30	20240311	13170	24.53	20240207	25950	-36.80	20230908	12900	27.13	20231026	0.71	N	226950	500	82 억	549208	N	N	0	N	N
168	20240401	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16760	110	2	0.66	195343280	11738	18.27	16800	16800	16500	21600	11660	16650	16641.96	3.34	1643	17176	16912	16586	16322	15996	17045	16455	82	4950	500	11650	10	1	16460791	2759	-14.71	5.68	12	0.07	-1139.00	2951.00	25950	20230908	-35.41	12900	20231026	29.92	18490	-9.36	20240311	13170	27.26	20240207	25950	-35.41	20230908	12900	29.92	20231026	0.71	N	226950	500	82 억	549208	N	N	0	N	N
169	20240401	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16570	-80	5	-0.48	47993450	2884	4.49	16800	16800	16500	21600	11660	16650	16641.28	3.34	-809	17176	16912	16586	16322	15996	17045	16455	82	4950	500	11650	10	1	16460791	2728	-14.55	5.62	12	0.02	-1139.00	2951.00	25950	20230908	-36.15	12900	20231026	28.45	18490	-10.38	20240311	13170	25.82	20240207	25950	-36.15	20230908	12900	28.45	20231026	0.71	N	226950	500	82 억	549208	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History