KissMeData/348080/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	-30	5	-1.92	211117310	136388	61.80	1570	1570	1527	2025	1092	1560	1547.95	6.20	7023	1606	1583	1547	1524	1488	1594	1535	211	465	500	960	1	1	42152010	645	-3.36	1.67	12	0.32	-456.00	916.00	6690	20230616	-77.13	1498	20240426	2.14	2335	-34.48	20240103	1498	2.14	20240426	6690	-77.13	20230616	1498	2.14	20240426	0.16	N	348080	500	210 억	2615009	N	N	N	N
3	20240430	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	-24	5	-1.54	202520412	130766	59.25	1570	1570	1529	2025	1092	1560	1548.72	6.20	10521	1606	1583	1547	1524	1488	1594	1535	211	465	500	960	1	1	42152010	647	-3.37	1.68	12	0.31	-456.00	916.00	6690	20230616	-77.04	1498	20240426	2.54	2335	-34.22	20240103	1498	2.54	20240426	6690	-77.04	20230616	1498	2.54	20240426	0.16	N	348080	500	210 억	2615009	N	N	N	N
4	20240430	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1543	-17	5	-1.09	177071311	114187	51.74	1570	1570	1536	2025	1092	1560	1550.71	6.20	11358	1606	1583	1547	1524	1488	1594	1535	211	465	500	960	1	1	42152010	650	-3.38	1.68	12	0.27	-456.00	916.00	6690	20230616	-76.94	1498	20240426	3.00	2335	-33.92	20240103	1498	3.00	20240426	6690	-76.94	20230616	1498	3.00	20240426	0.16	N	348080	500	210 억	2615009	N	N	N	N
5	20240430	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1546	-14	5	-0.90	141876688	91359	41.39	1570	1570	1540	2025	1092	1560	1552.96	6.20	19406	1606	1583	1547	1524	1488	1594	1535	211	465	500	960	1	1	42152010	652	-3.39	1.69	12	0.22	-456.00	916.00	6690	20230616	-76.89	1498	20240426	3.20	2335	-33.79	20240103	1498	3.20	20240426	6690	-76.89	20230616	1498	3.20	20240426	0.16	N	348080	500	210 억	2615009	N	N	N	N
6	20240430	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	1	2	0.06	103301508	66429	30.10	1570	1570	1540	2025	1092	1560	1555.07	6.20	12856	1606	1583	1547	1524	1488	1594	1535	211	465	500	960	1	1	42152010	658	-3.42	1.70	12	0.16	-456.00	916.00	6690	20230616	-76.67	1498	20240426	4.21	2335	-33.15	20240103	1498	4.21	20240426	6690	-76.67	20230616	1498	4.21	20240426	0.16	N	348080	500	210 억	2615009	N	N	N	N
7	20240430	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1554	-6	5	-0.38	74344564	47806	21.66	1570	1570	1540	2025	1092	1560	1555.13	6.20	11932	1606	1583	1547	1524	1488	1594	1535	211	465	500	960	1	1	42152010	655	-3.41	1.70	12	0.11	-456.00	916.00	6690	20230616	-76.77	1498	20240426	3.74	2335	-33.45	20240103	1498	3.74	20240426	6690	-76.77	20230616	1498	3.74	20240426	0.16	N	348080	500	210 억	2615009	N	N	N	N
8	20240430	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1548	-12	5	-0.77	50789047	32629	14.78	1570	1570	1540	2025	1092	1560	1556.56	6.20	9877	1606	1583	1547	1524	1488	1594	1535	211	465	500	960	1	1	42152010	653	-3.39	1.69	12	0.08	-456.00	916.00	6690	20230616	-76.86	1498	20240426	3.34	2335	-33.70	20240103	1498	3.34	20240426	6690	-76.86	20230616	1498	3.34	20240426	0.16	N	348080	500	210 억	2615009	N	N	N	N
9	20240430	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	0	3	0.00	16633692	10660	4.83	1570	1570	1540	2025	1092	1560	1560.38	6.20	2380	1606	1583	1547	1524	1488	1594	1535	211	465	500	960	1	1	42152010	658	-3.42	1.70	12	0.03	-456.00	916.00	6690	20230616	-76.68	1498	20240426	4.14	2335	-33.19	20240103	1498	4.14	20240426	6690	-76.68	20230616	1498	4.14	20240426	0.16	N	348080	500	210 억	2615009	N	N	N	N
10	20240429	161223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	32	2	2.09	341949988	220686	52.90	1528	1570	1511	1986	1070	1528	1549.48	6.03	70696	1616	1572	1535	1491	1454	1553	1472	211	458	500	940	1	1	42152010	658	-3.42	1.70	12	0.52	-456.00	916.00	6690	20230616	-76.68	1498	20240426	4.14	2335	-33.19	20240103	1498	4.14	20240426	6690	-76.68	20230616	1498	4.14	20240426	0.16	N	348080	500	210 억	2541494	N	N	N	N
11	20240429	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1562	34	2	2.23	318437779	205575	49.28	1528	1570	1511	1986	1070	1528	1549.01	6.03	69159	1616	1572	1535	1491	1454	1553	1472	211	458	500	940	1	1	42152010	658	-3.43	1.71	12	0.49	-456.00	916.00	6690	20230616	-76.65	1498	20240426	4.27	2335	-33.10	20240103	1498	4.27	20240426	6690	-76.65	20230616	1498	4.27	20240426	0.16	N	348080	500	210 억	2541494	N	N	N	N
12	20240429	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1564	36	2	2.36	295537543	190896	45.76	1528	1570	1511	1986	1070	1528	1548.16	6.03	63066	1616	1572	1535	1491	1454	1553	1472	211	458	500	940	1	1	42152010	659	-3.43	1.71	12	0.45	-456.00	916.00	6690	20230616	-76.62	1498	20240426	4.41	2335	-33.02	20240103	1498	4.41	20240426	6690	-76.62	20230616	1498	4.41	20240426	0.16	N	348080	500	210 억	2541494	N	N	N	N
13	20240429	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1564	36	2	2.36	248591539	160799	38.54	1528	1569	1511	1986	1070	1528	1545.98	6.03	53555	1616	1572	1535	1491	1454	1553	1472	211	458	500	940	1	1	42152010	659	-3.43	1.71	12	0.38	-456.00	916.00	6690	20230616	-76.62	1498	20240426	4.41	2335	-33.02	20240103	1498	4.41	20240426	6690	-76.62	20230616	1498	4.41	20240426	0.16	N	348080	500	210 억	2541494	N	N	N	N
14	20240429	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1544	16	2	1.05	208322767	134875	32.33	1528	1569	1511	1986	1070	1528	1544.56	6.03	40163	1616	1572	1535	1491	1454	1553	1472	211	458	500	940	1	1	42152010	651	-3.39	1.69	12	0.32	-456.00	916.00	6690	20230616	-76.92	1498	20240426	3.07	2335	-33.88	20240103	1498	3.07	20240426	6690	-76.92	20230616	1498	3.07	20240426	0.16	N	348080	500	210 억	2541494	N	N	N	N
15	20240429	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	8	2	0.52	199760522	129319	31.00	1528	1569	1511	1986	1070	1528	1544.71	6.03	42773	1616	1572	1535	1491	1454	1553	1472	211	458	500	940	1	1	42152010	647	-3.37	1.68	12	0.31	-456.00	916.00	6690	20230616	-77.04	1498	20240426	2.54	2335	-34.22	20240103	1498	2.54	20240426	6690	-77.04	20230616	1498	2.54	20240426	0.16	N	348080	500	210 억	2541494	N	N	N	N
16	20240429	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1549	21	2	1.37	143793477	93096	22.31	1528	1569	1511	1986	1070	1528	1544.57	6.03	32179	1616	1572	1535	1491	1454	1553	1472	211	458	500	940	1	1	42152010	653	-3.40	1.69	12	0.22	-456.00	916.00	6690	20230616	-76.85	1498	20240426	3.40	2335	-33.66	20240103	1498	3.40	20240426	6690	-76.85	20230616	1498	3.40	20240426	0.16	N	348080	500	210 억	2541494	N	N	N	N
17	20240429	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1545	17	2	1.11	45523924	29664	7.11	1528	1555	1511	1986	1070	1528	1534.65	6.03	13523	1616	1572	1535	1491	1454	1553	1472	211	458	500	940	1	1	42152010	651	-3.39	1.69	12	0.07	-456.00	916.00	6690	20230616	-76.91	1498	20240426	3.14	2335	-33.83	20240103	1498	3.14	20240426	6690	-76.91	20230616	1498	3.14	20240426	0.16	N	348080	500	210 억	2541494	N	N	N	N
18	20240426	161226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1528	-42	5	-2.68	613955305	403530	250.05	1565	1579	1498	2040	1099	1570	1521.46	6.09	-21491	1648	1608	1585	1545	1522	1597	1534	211	470	500	970	1	1	42152010	644	-3.35	1.67	12	0.96	-456.00	916.00	6690	20230616	-77.16	1498	20240426	2.00	2335	-34.56	20240103	1498	2.00	20240426	6690	-77.16	20230616	1498	2.00	20240426	0.17	N	348080	500	210 억	2567683	N	N	N	N
19	20240426	151229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1518	-52	5	-3.31	590027013	387838	240.32	1565	1579	1498	2040	1099	1570	1521.32	6.09	-18672	1648	1608	1585	1545	1522	1597	1534	211	470	500	970	1	1	42152010	640	-3.33	1.66	12	0.92	-456.00	916.00	6690	20230616	-77.31	1498	20240426	1.34	2335	-34.99	20240103	1498	1.34	20240426	6690	-77.31	20230616	1498	1.34	20240426	0.17	N	348080	500	210 억	2567683	N	N	N	N
20	20240426	141226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1521	-49	5	-3.12	555019120	364743	226.01	1565	1579	1498	2040	1099	1570	1521.67	6.09	-16176	1648	1608	1585	1545	1522	1597	1534	211	470	500	970	1	1	42152010	641	-3.34	1.66	12	0.87	-456.00	916.00	6690	20230616	-77.26	1498	20240426	1.54	2335	-34.86	20240103	1498	1.54	20240426	6690	-77.26	20230616	1498	1.54	20240426	0.17	N	348080	500	210 억	2567683	N	N	N	N
21	20240426	131227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1511	-59	5	-3.76	426063110	279152	172.98	1565	1579	1500	2040	1099	1570	1526.28	6.09	-19608	1648	1608	1585	1545	1522	1597	1534	211	470	500	970	1	1	42152010	637	-3.31	1.65	12	0.66	-456.00	916.00	6690	20230616	-77.41	1500	20240426	0.73	2335	-35.29	20240103	1500	0.73	20240426	6690	-77.41	20230616	1500	0.73	20240426	0.17	N	348080	500	210 억	2567683	N	N	N	N
22	20240426	121225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1518	-52	5	-3.31	271524976	176506	109.37	1565	1579	1511	2040	1099	1570	1538.33	6.09	-3326	1648	1608	1585	1545	1522	1597	1534	211	470	500	970	1	1	42152010	640	-3.33	1.66	12	0.42	-456.00	916.00	6690	20230616	-77.31	1511	20240426	0.46	2335	-34.99	20240103	1511	0.46	20240426	6690	-77.31	20230616	1511	0.46	20240426	0.17	N	348080	500	210 억	2567683	N	N	N	N
23	20240426	111219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1517	-53	5	-3.38	212643501	137745	85.35	1565	1579	1511	2040	1099	1570	1543.75	6.09	-5905	1648	1608	1585	1545	1522	1597	1534	211	470	500	970	1	1	42152010	639	-3.33	1.66	12	0.33	-456.00	916.00	6690	20230616	-77.32	1511	20240426	0.40	2335	-35.03	20240103	1511	0.40	20240426	6690	-77.32	20230616	1511	0.40	20240426	0.17	N	348080	500	210 억	2567683	N	N	N	N
24	20240426	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1546	-24	5	-1.53	115437140	74394	46.10	1565	1579	1544	2040	1099	1570	1551.70	6.09	13548	1648	1608	1585	1545	1522	1597	1534	211	470	500	970	1	1	42152010	652	-3.39	1.69	12	0.18	-456.00	916.00	6690	20230616	-76.89	1540	20240416	0.39	2335	-33.79	20240103	1540	0.39	20240416	6690	-76.89	20230616	1540	0.39	20240416	0.17	N	348080	500	210 억	2567683	N	N	N	N
25	20240426	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1554	-16	5	-1.02	23299056	14941	9.26	1565	1579	1552	2040	1099	1570	1559.40	6.09	4713	1648	1608	1585	1545	1522	1597	1534	211	470	500	970	1	1	42152010	655	-3.41	1.70	12	0.04	-456.00	916.00	6690	20230616	-76.77	1540	20240416	0.91	2335	-33.45	20240103	1540	0.91	20240416	6690	-76.77	20230616	1540	0.91	20240416	0.17	N	348080	500	210 억	2567683	N	N	N	N
26	20240425	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1570	-35	5	-2.18	256599436	161367	74.31	1605	1625	1562	2085	1124	1605	1590.16	6.18	-36163	1720	1662	1632	1574	1544	1647	1559	211	480	500	990	1	1	42152010	662	-3.44	1.71	12	0.38	-456.00	916.00	6690	20230616	-76.53	1540	20240416	1.95	2335	-32.76	20240103	1540	1.95	20240416	6690	-76.53	20230616	1540	1.95	20240416	0.17	N	348080	500	210 억	2604325	N	N	N	N
27	20240425	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1570	-35	5	-2.18	251961066	158409	72.95	1605	1625	1568	2085	1124	1605	1590.57	6.18	-36062	1720	1662	1632	1574	1544	1647	1559	211	480	500	990	1	1	42152010	662	-3.44	1.71	12	0.38	-456.00	916.00	6690	20230616	-76.53	1540	20240416	1.95	2335	-32.76	20240103	1540	1.95	20240416	6690	-76.53	20230616	1540	1.95	20240416	0.17	N	348080	500	210 억	2604325	N	N	N	N
28	20240425	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1584	-21	5	-1.31	189193844	118599	54.62	1605	1625	1575	2085	1124	1605	1595.24	6.18	-22436	1720	1662	1632	1574	1544	1647	1559	211	480	500	990	1	1	42152010	668	-3.47	1.73	12	0.28	-456.00	916.00	6690	20230616	-76.32	1540	20240416	2.86	2335	-32.16	20240103	1540	2.86	20240416	6690	-76.32	20230616	1540	2.86	20240416	0.17	N	348080	500	210 억	2604325	N	N	N	N
29	20240425	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1590	-15	5	-0.93	176815344	110779	51.02	1605	1625	1575	2085	1124	1605	1596.11	6.18	-22450	1720	1662	1632	1574	1544	1647	1559	211	480	500	990	1	1	42152010	670	-3.49	1.74	12	0.26	-456.00	916.00	6690	20230616	-76.23	1540	20240416	3.25	2335	-31.91	20240103	1540	3.25	20240416	6690	-76.23	20230616	1540	3.25	20240416	0.17	N	348080	500	210 억	2604325	N	N	N	N
30	20240425	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1587	-18	5	-1.12	171418771	107373	49.45	1605	1625	1575	2085	1124	1605	1596.48	6.18	-22470	1720	1662	1632	1574	1544	1647	1559	211	480	500	990	1	1	42152010	669	-3.48	1.73	12	0.25	-456.00	916.00	6690	20230616	-76.28	1540	20240416	3.05	2335	-32.03	20240103	1540	3.05	20240416	6690	-76.28	20230616	1540	3.05	20240416	0.17	N	348080	500	210 억	2604325	N	N	N	N
31	20240425	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1593	-12	5	-0.75	132981424	83056	38.25	1605	1625	1578	2085	1124	1605	1601.11	6.18	-23434	1720	1662	1632	1574	1544	1647	1559	211	480	500	990	1	1	42152010	671	-3.49	1.74	12	0.20	-456.00	916.00	6690	20230616	-76.19	1540	20240416	3.44	2335	-31.78	20240103	1540	3.44	20240416	6690	-76.19	20230616	1540	3.44	20240416	0.17	N	348080	500	210 억	2604325	N	N	N	N
32	20240425	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1608	3	2	0.19	44814872	27689	12.75	1605	1625	1604	2085	1124	1605	1618.51	6.18	-5831	1720	1662	1632	1574	1544	1647	1559	211	480	500	990	1	1	42152010	678	-3.53	1.76	12	0.07	-456.00	916.00	6690	20230616	-75.96	1540	20240416	4.42	2335	-31.13	20240103	1540	4.42	20240416	6690	-75.96	20230616	1540	4.42	20240416	0.17	N	348080	500	210 억	2604325	N	N	N	N
33	20240425	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1622	17	2	1.06	16627315	10287	4.74	1605	1622	1604	2085	1124	1605	1616.34	6.18	-2845	1720	1662	1632	1574	1544	1647	1559	211	480	500	990	1	1	42152010	684	-3.56	1.77	12	0.02	-456.00	916.00	6690	20230616	-75.75	1540	20240416	5.32	2335	-30.54	20240103	1540	5.32	20240416	6690	-75.75	20230616	1540	5.32	20240416	0.17	N	348080	500	210 억	2604325	N	N	N	N
34	20240424	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1605	-32	5	-1.95	350856371	216667	185.40	1642	1690	1602	2125	1146	1637	1619.36	6.28	-41054	1734	1685	1661	1612	1588	1673	1600	211	488	500	1010	1	1	42152010	677	-3.52	1.75	12	0.51	-456.00	916.00	6690	20230616	-76.01	1540	20240416	4.22	2335	-31.26	20240103	1540	4.22	20240416	6690	-76.01	20230616	1540	4.22	20240416	0.17	N	348080	500	210 억	2648118	N	N	N	N
35	20240424	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1611	-26	5	-1.59	345607201	213402	182.61	1642	1690	1602	2125	1146	1637	1619.51	6.28	-40331	1734	1685	1661	1612	1588	1673	1600	211	488	500	1010	1	1	42152010	679	-3.53	1.76	12	0.51	-456.00	916.00	6690	20230616	-75.92	1540	20240416	4.61	2335	-31.01	20240103	1540	4.61	20240416	6690	-75.92	20230616	1540	4.61	20240416	0.17	N	348080	500	210 억	2648118	N	N	N	N
36	20240424	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1615	-22	5	-1.34	251778721	155004	132.64	1642	1690	1608	2125	1146	1637	1624.34	6.28	-17719	1734	1685	1661	1612	1588	1673	1600	211	488	500	1010	1	1	42152010	681	-3.54	1.76	12	0.37	-456.00	916.00	6690	20230616	-75.86	1540	20240416	4.87	2335	-30.84	20240103	1540	4.87	20240416	6690	-75.86	20230616	1540	4.87	20240416	0.17	N	348080	500	210 억	2648118	N	N	N	N
37	20240424	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	-17	5	-1.04	194835445	119760	102.48	1642	1690	1608	2125	1146	1637	1626.88	6.28	-8971	1734	1685	1661	1612	1588	1673	1600	211	488	500	1010	1	1	42152010	683	-3.55	1.77	12	0.28	-456.00	916.00	6690	20230616	-75.78	1540	20240416	5.19	2335	-30.62	20240103	1540	5.19	20240416	6690	-75.78	20230616	1540	5.19	20240416	0.17	N	348080	500	210 억	2648118	N	N	N	N
38	20240424	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1627	-10	5	-0.61	178938382	109917	94.06	1642	1690	1608	2125	1146	1637	1627.94	6.28	-8958	1734	1685	1661	1612	1588	1673	1600	211	488	500	1010	1	1	42152010	686	-3.57	1.78	12	0.26	-456.00	916.00	6690	20230616	-75.68	1540	20240416	5.65	2335	-30.32	20240103	1540	5.65	20240416	6690	-75.68	20230616	1540	5.65	20240416	0.17	N	348080	500	210 억	2648118	N	N	N	N
39	20240424	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1616	-21	5	-1.28	154570107	94853	81.17	1642	1690	1608	2125	1146	1637	1629.58	6.28	-7233	1734	1685	1661	1612	1588	1673	1600	211	488	500	1010	1	1	42152010	681	-3.54	1.76	12	0.23	-456.00	916.00	6690	20230616	-75.84	1540	20240416	4.94	2335	-30.79	20240103	1540	4.94	20240416	6690	-75.84	20230616	1540	4.94	20240416	0.17	N	348080	500	210 억	2648118	N	N	N	N
40	20240424	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1639	2	2	0.12	74511656	45381	38.83	1642	1690	1635	2125	1146	1637	1641.91	6.28	-11430	1734	1685	1661	1612	1588	1673	1600	211	488	500	1010	1	1	42152010	691	-3.59	1.79	12	0.11	-456.00	916.00	6690	20230616	-75.50	1540	20240416	6.43	2335	-29.81	20240103	1540	6.43	20240416	6690	-75.50	20230616	1540	6.43	20240416	0.17	N	348080	500	210 억	2648118	N	N	N	N
41	20240424	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	23	2	1.41	4633719	2820	2.41	1642	1690	1637	2125	1146	1637	1643.16	6.28	166	1734	1685	1661	1612	1588	1673	1600	211	488	500	1010	1	1	42152010	700	-3.64	1.81	12	0.01	-456.00	916.00	6690	20230616	-75.19	1540	20240416	7.79	2335	-28.91	20240103	1540	7.79	20240416	6690	-75.19	20230616	1540	7.79	20240416	0.17	N	348080	500	210 억	2648118	N	N	N	N
42	20240423	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1637	-34	5	-2.03	194792255	116504	101.48	1652	1710	1637	2170	1170	1671	1672.02	6.27	3361	1713	1691	1652	1630	1591	1703	1642	211	499	500	1030	1	1	42152010	690	-3.59	1.79	12	0.28	-456.00	916.00	6690	20230616	-75.53	1540	20240416	6.30	2335	-29.89	20240103	1540	6.30	20240416	6690	-75.53	20230616	1540	6.30	20240416	0.18	N	348080	500	210 억	2641285	N	N	N	N
43	20240423	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-31	5	-1.86	175179605	104531	91.05	1652	1710	1640	2170	1170	1671	1675.86	6.27	6952	1713	1691	1652	1630	1591	1703	1642	211	499	500	1030	1	1	42152010	691	-3.60	1.79	12	0.25	-456.00	916.00	6690	20230616	-75.49	1540	20240416	6.49	2335	-29.76	20240103	1540	6.49	20240416	6690	-75.49	20230616	1540	6.49	20240416	0.18	N	348080	500	210 억	2641285	N	N	N	N
44	20240423	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1663	-8	5	-0.48	150822593	89786	78.21	1652	1710	1652	2170	1170	1671	1679.80	6.27	16387	1713	1691	1652	1630	1591	1703	1642	211	499	500	1030	1	1	42152010	701	-3.65	1.82	12	0.21	-456.00	916.00	6690	20230616	-75.14	1540	20240416	7.99	2335	-28.78	20240103	1540	7.99	20240416	6690	-75.14	20230616	1540	7.99	20240416	0.18	N	348080	500	210 억	2641285	N	N	N	N
45	20240423	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	-1	5	-0.06	143255868	85233	74.24	1652	1710	1652	2170	1170	1671	1680.76	6.27	17095	1713	1691	1652	1630	1591	1703	1642	211	499	500	1030	1	1	42152010	704	-3.66	1.82	12	0.20	-456.00	916.00	6690	20230616	-75.04	1540	20240416	8.44	2335	-28.48	20240103	1540	8.44	20240416	6690	-75.04	20230616	1540	8.44	20240416	0.18	N	348080	500	210 억	2641285	N	N	N	N
46	20240423	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	-11	5	-0.66	129073559	76726	66.83	1652	1710	1652	2170	1170	1671	1682.27	6.27	17438	1713	1691	1652	1630	1591	1703	1642	211	499	500	1030	1	1	42152010	700	-3.64	1.81	12	0.18	-456.00	916.00	6690	20230616	-75.19	1540	20240416	7.79	2335	-28.91	20240103	1540	7.79	20240416	6690	-75.19	20230616	1540	7.79	20240416	0.18	N	348080	500	210 억	2641285	N	N	N	N
47	20240423	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1681	10	2	0.60	108846723	64508	56.19	1652	1710	1652	2170	1170	1671	1687.34	6.27	15649	1713	1691	1652	1630	1591	1703	1642	211	499	500	1030	1	1	42152010	709	-3.69	1.84	12	0.15	-456.00	916.00	6690	20230616	-74.87	1540	20240416	9.16	2335	-28.01	20240103	1540	9.16	20240416	6690	-74.87	20230616	1540	9.16	20240416	0.18	N	348080	500	210 억	2641285	N	N	N	N
48	20240423	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	29	2	1.74	79906856	47352	41.24	1652	1710	1652	2170	1170	1671	1687.51	6.27	18210	1713	1691	1652	1630	1591	1703	1642	211	499	500	1030	1	1	42152010	717	-3.73	1.86	12	0.11	-456.00	916.00	6690	20230616	-74.59	1540	20240416	10.39	2335	-27.19	20240103	1540	10.39	20240416	6690	-74.59	20230616	1540	10.39	20240416	0.18	N	348080	500	210 억	2641285	N	N	N	N
49	20240423	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1683	12	2	0.72	19064587	11434	9.96	1652	1684	1652	2170	1170	1671	1667.36	6.27	901	1713	1691	1652	1630	1591	1703	1642	211	499	500	1030	1	1	42152010	709	-3.69	1.84	12	0.03	-456.00	916.00	6690	20230616	-74.84	1540	20240416	9.29	2335	-27.92	20240103	1540	9.29	20240416	6690	-74.84	20230616	1540	9.29	20240416	0.18	N	348080	500	210 억	2641285	N	N	N	N
50	20240422	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1671	58	2	3.60	186239038	112963	99.02	1630	1674	1613	2095	1130	1613	1648.67	6.23	17084	1701	1656	1603	1558	1505	1679	1581	211	482	500	1000	1	1	42152010	704	-3.66	1.82	12	0.27	-456.00	916.00	6690	20230616	-75.02	1540	20240416	8.51	2335	-28.44	20240103	1540	8.51	20240416	6690	-75.02	20230616	1540	8.51	20240416	0.18	N	348080	500	210 억	2624232	N	N	N	N
51	20240422	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1664	51	2	3.16	162240349	98549	86.39	1630	1670	1613	2095	1130	1613	1646.29	6.23	9986	1701	1656	1603	1558	1505	1679	1581	211	482	500	1000	1	1	42152010	701	-3.65	1.82	12	0.23	-456.00	916.00	6690	20230616	-75.13	1540	20240416	8.05	2335	-28.74	20240103	1540	8.05	20240416	6690	-75.13	20230616	1540	8.05	20240416	0.18	N	348080	500	210 억	2624232	N	N	N	N
52	20240422	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1648	35	2	2.17	153098175	93045	81.56	1630	1670	1613	2095	1130	1613	1645.42	6.23	10293	1701	1656	1603	1558	1505	1679	1581	211	482	500	1000	1	1	42152010	695	-3.61	1.80	12	0.22	-456.00	916.00	6690	20230616	-75.37	1540	20240416	7.01	2335	-29.42	20240103	1540	7.01	20240416	6690	-75.37	20230616	1540	7.01	20240416	0.18	N	348080	500	210 억	2624232	N	N	N	N
53	20240422	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1661	48	2	2.98	146792662	89223	78.21	1630	1670	1613	2095	1130	1613	1645.23	6.23	10510	1701	1656	1603	1558	1505	1679	1581	211	482	500	1000	1	1	42152010	700	-3.64	1.81	12	0.21	-456.00	916.00	6690	20230616	-75.17	1540	20240416	7.86	2335	-28.87	20240103	1540	7.86	20240416	6690	-75.17	20230616	1540	7.86	20240416	0.18	N	348080	500	210 억	2624232	N	N	N	N
54	20240422	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	43	2	2.67	137521355	83630	73.31	1630	1670	1613	2095	1130	1613	1644.40	6.23	9584	1701	1656	1603	1558	1505	1679	1581	211	482	500	1000	1	1	42152010	698	-3.63	1.81	12	0.20	-456.00	916.00	6690	20230616	-75.25	1540	20240416	7.53	2335	-29.08	20240103	1540	7.53	20240416	6690	-75.25	20230616	1540	7.53	20240416	0.18	N	348080	500	210 억	2624232	N	N	N	N
55	20240422	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1632	19	2	1.18	88017915	53645	47.02	1630	1657	1613	2095	1130	1613	1640.75	6.23	147	1701	1656	1603	1558	1505	1679	1581	211	482	500	1000	1	1	42152010	688	-3.58	1.78	12	0.13	-456.00	916.00	6690	20230616	-75.61	1540	20240416	5.97	2335	-30.11	20240103	1540	5.97	20240416	6690	-75.61	20230616	1540	5.97	20240416	0.18	N	348080	500	210 억	2624232	N	N	N	N
56	20240422	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1647	34	2	2.11	72288508	44050	38.61	1630	1657	1613	2095	1130	1613	1641.06	6.23	5068	1701	1656	1603	1558	1505	1679	1581	211	482	500	1000	1	1	42152010	694	-3.61	1.80	12	0.10	-456.00	916.00	6690	20230616	-75.38	1540	20240416	6.95	2335	-29.46	20240103	1540	6.95	20240416	6690	-75.38	20230616	1540	6.95	20240416	0.18	N	348080	500	210 억	2624232	N	N	N	N
57	20240422	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1633	20	2	1.24	5031501	3101	2.72	1630	1638	1613	2095	1130	1613	1622.54	6.23	-738	1701	1656	1603	1558	1505	1679	1581	211	482	500	1000	1	1	42152010	688	-3.58	1.78	12	0.01	-456.00	916.00	6690	20230616	-75.59	1540	20240416	6.04	2335	-30.06	20240103	1540	6.04	20240416	6690	-75.59	20230616	1540	6.04	20240416	0.18	N	348080	500	210 억	2624232	N	N	N	N
58	20240419	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1613	13	2	0.81	181165148	114055	166.77	1600	1648	1550	2080	1120	1600	1588.39	6.25	-14225	1637	1618	1584	1565	1531	1628	1575	211	480	500	990	1	1	42152010	680	-3.54	1.76	12	0.27	-456.00	916.00	6690	20230616	-75.89	1540	20240416	4.74	2335	-30.92	20240103	1540	4.74	20240416	6690	-75.89	20230616	1540	4.74	20240416	0.18	N	348080	500	210 억	2636275	N	N	N	N
59	20240419	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1602	2	2	0.12	179944385	113297	165.66	1600	1648	1550	2080	1120	1600	1588.25	6.25	-14192	1637	1618	1584	1565	1531	1628	1575	211	480	500	990	1	1	42152010	675	-3.51	1.75	12	0.27	-456.00	916.00	6690	20230616	-76.05	1540	20240416	4.03	2335	-31.39	20240103	1540	4.03	20240416	6690	-76.05	20230616	1540	4.03	20240416	0.18	N	348080	500	210 억	2636275	N	N	N	N
60	20240419	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1628	28	2	1.75	156882750	99040	144.81	1600	1648	1550	2080	1120	1600	1584.03	6.25	-14365	1637	1618	1584	1565	1531	1628	1575	211	480	500	990	1	1	42152010	686	-3.57	1.78	12	0.23	-456.00	916.00	6690	20230616	-75.67	1540	20240416	5.71	2335	-30.28	20240103	1540	5.71	20240416	6690	-75.67	20230616	1540	5.71	20240416	0.18	N	348080	500	210 억	2636275	N	N	N	N
61	20240419	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	-20	5	-1.25	133611678	84529	123.59	1600	1648	1550	2080	1120	1600	1580.66	6.25	-15033	1637	1618	1584	1565	1531	1628	1575	211	480	500	990	1	1	42152010	666	-3.46	1.72	12	0.20	-456.00	916.00	6690	20230616	-76.38	1540	20240416	2.60	2335	-32.33	20240103	1540	2.60	20240416	6690	-76.38	20230616	1540	2.60	20240416	0.18	N	348080	500	210 억	2636275	N	N	N	N
62	20240419	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1567	-33	5	-2.06	129230426	81737	119.51	1600	1648	1550	2080	1120	1600	1581.05	6.25	-15182	1637	1618	1584	1565	1531	1628	1575	211	480	500	990	1	1	42152010	661	-3.44	1.71	12	0.19	-456.00	916.00	6690	20230616	-76.58	1540	20240416	1.75	2335	-32.89	20240103	1540	1.75	20240416	6690	-76.58	20230616	1540	1.75	20240416	0.18	N	348080	500	210 억	2636275	N	N	N	N
63	20240419	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	-40	5	-2.50	96497802	60652	88.68	1600	1648	1551	2080	1120	1600	1591.01	6.25	-16895	1637	1618	1584	1565	1531	1628	1575	211	480	500	990	1	1	42152010	658	-3.42	1.70	12	0.14	-456.00	916.00	6690	20230616	-76.68	1540	20240416	1.30	2335	-33.19	20240103	1540	1.30	20240416	6690	-76.68	20230616	1540	1.30	20240416	0.18	N	348080	500	210 억	2636275	N	N	N	N
64	20240419	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1573	-27	5	-1.69	43896718	27295	39.91	1600	1648	1572	2080	1120	1600	1608.23	6.25	-1432	1637	1618	1584	1565	1531	1628	1575	211	480	500	990	1	1	42152010	663	-3.45	1.72	12	0.06	-456.00	916.00	6690	20230616	-76.49	1540	20240416	2.14	2335	-32.63	20240103	1540	2.14	20240416	6690	-76.49	20230616	1540	2.14	20240416	0.18	N	348080	500	210 억	2636275	N	N	N	N
65	20240419	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1638	38	2	2.38	15671340	9614	14.06	1600	1648	1595	2080	1120	1600	1630.06	6.25	-1340	1637	1618	1584	1565	1531	1628	1575	211	480	500	990	1	1	42152010	690	-3.59	1.79	12	0.02	-456.00	916.00	6690	20230616	-75.52	1540	20240416	6.36	2335	-29.85	20240103	1540	6.36	20240416	6690	-75.52	20230616	1540	6.36	20240416	0.18	N	348080	500	210 억	2636275	N	N	N	N
66	20240418	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	50	2	3.23	108512905	68296	39.71	1564	1603	1550	2015	1085	1550	1588.86	6.22	13573	1678	1614	1582	1518	1486	1598	1502	211	465	500	960	1	1	42152010	674	-3.51	1.75	12	0.16	-456.00	916.00	6690	20230616	-76.08	1540	20240416	3.90	2335	-31.48	20240103	1540	3.90	20240416	6690	-76.08	20230616	1540	3.90	20240416	0.18	N	348080	500	210 억	2621656	N	N	N	N
67	20240418	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1593	43	2	2.77	92583125	58298	33.89	1564	1603	1550	2015	1085	1550	1588.10	6.22	8607	1678	1614	1582	1518	1486	1598	1502	211	465	500	960	1	1	42152010	671	-3.49	1.74	12	0.14	-456.00	916.00	6690	20230616	-76.19	1540	20240416	3.44	2335	-31.78	20240103	1540	3.44	20240416	6690	-76.19	20230616	1540	3.44	20240416	0.18	N	348080	500	210 억	2621656	N	N	N	N
68	20240418	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1590	40	2	2.58	87357473	55007	31.98	1564	1603	1550	2015	1085	1550	1588.12	6.22	8631	1678	1614	1582	1518	1486	1598	1502	211	465	500	960	1	1	42152010	670	-3.49	1.74	12	0.13	-456.00	916.00	6690	20230616	-76.23	1540	20240416	3.25	2335	-31.91	20240103	1540	3.25	20240416	6690	-76.23	20230616	1540	3.25	20240416	0.18	N	348080	500	210 억	2621656	N	N	N	N
69	20240418	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1585	35	2	2.26	81228304	51131	29.73	1564	1603	1550	2015	1085	1550	1588.63	6.22	8632	1678	1614	1582	1518	1486	1598	1502	211	465	500	960	1	1	42152010	668	-3.48	1.73	12	0.12	-456.00	916.00	6690	20230616	-76.31	1540	20240416	2.92	2335	-32.12	20240103	1540	2.92	20240416	6690	-76.31	20230616	1540	2.92	20240416	0.18	N	348080	500	210 억	2621656	N	N	N	N
70	20240418	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1584	34	2	2.19	72714083	45777	26.62	1564	1603	1550	2015	1085	1550	1588.44	6.22	7906	1678	1614	1582	1518	1486	1598	1502	211	465	500	960	1	1	42152010	668	-3.47	1.73	12	0.11	-456.00	916.00	6690	20230616	-76.32	1540	20240416	2.86	2335	-32.16	20240103	1540	2.86	20240416	6690	-76.32	20230616	1540	2.86	20240416	0.18	N	348080	500	210 억	2621656	N	N	N	N
71	20240418	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1590	40	2	2.58	44203824	27772	16.15	1564	1603	1550	2015	1085	1550	1591.67	6.22	813	1678	1614	1582	1518	1486	1598	1502	211	465	500	960	1	1	42152010	670	-3.49	1.74	12	0.07	-456.00	916.00	6690	20230616	-76.23	1540	20240416	3.25	2335	-31.91	20240103	1540	3.25	20240416	6690	-76.23	20230616	1540	3.25	20240416	0.18	N	348080	500	210 억	2621656	N	N	N	N
72	20240418	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1596	46	2	2.97	16499691	10427	6.06	1564	1598	1550	2015	1085	1550	1582.40	6.22	1033	1678	1614	1582	1518	1486	1598	1502	211	465	500	960	1	1	42152010	673	-3.50	1.74	12	0.02	-456.00	916.00	6690	20230616	-76.14	1540	20240416	3.64	2335	-31.65	20240103	1540	3.64	20240416	6690	-76.14	20230616	1540	3.64	20240416	0.18	N	348080	500	210 억	2621656	N	N	N	N
73	20240418	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1571	21	2	1.35	4739359	3041	1.77	1564	1571	1550	2015	1085	1550	1558.49	6.22	242	1678	1614	1582	1518	1486	1598	1502	211	465	500	960	1	1	42152010	662	-3.45	1.72	12	0.01	-456.00	916.00	6690	20230616	-76.52	1540	20240416	2.01	2335	-32.72	20240103	1540	2.01	20240416	6690	-76.52	20230616	1540	2.01	20240416	0.18	N	348080	500	210 억	2621656	N	N	N	N
74	20240417	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	-28	5	-1.77	269135127	171537	45.96	1578	1646	1550	2050	1105	1578	1569.05	6.24	-10623	1716	1646	1593	1523	1470	1620	1497	211	472	500	970	1	1	42152010	653	-3.40	1.69	12	0.41	-456.00	916.00	6690	20230616	-76.83	1540	20240416	0.65	2335	-33.62	20240103	1540	0.65	20240416	6690	-76.83	20230616	1540	0.65	20240416	0.18	N	348080	500	210 억	2630678	N	N	N	N
75	20240417	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1554	-24	5	-1.52	244165689	155439	41.65	1578	1646	1550	2050	1105	1578	1570.81	6.24	-8500	1716	1646	1593	1523	1470	1620	1497	211	472	500	970	1	1	42152010	655	-3.41	1.70	12	0.37	-456.00	916.00	6690	20230616	-76.77	1540	20240416	0.91	2335	-33.45	20240103	1540	0.91	20240416	6690	-76.77	20230616	1540	0.91	20240416	0.18	N	348080	500	210 억	2630678	N	N	N	N
76	20240417	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1578	0	3	0.00	191233939	121495	32.56	1578	1646	1550	2050	1105	1578	1574.01	6.24	528	1716	1646	1593	1523	1470	1620	1497	211	472	500	970	1	1	42152010	665	-3.46	1.72	12	0.29	-456.00	916.00	6690	20230616	-76.41	1540	20240416	2.47	2335	-32.42	20240103	1540	2.47	20240416	6690	-76.41	20230616	1540	2.47	20240416	0.18	N	348080	500	210 억	2630678	N	N	N	N
77	20240417	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1562	-16	5	-1.01	165413925	105011	28.14	1578	1646	1550	2050	1105	1578	1575.21	6.24	-1796	1716	1646	1593	1523	1470	1620	1497	211	472	500	970	1	1	42152010	658	-3.43	1.71	12	0.25	-456.00	916.00	6690	20230616	-76.65	1540	20240416	1.43	2335	-33.10	20240103	1540	1.43	20240416	6690	-76.65	20230616	1540	1.43	20240416	0.18	N	348080	500	210 억	2630678	N	N	N	N
78	20240417	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1551	-27	5	-1.71	137405368	86988	23.31	1578	1646	1550	2050	1105	1578	1579.59	6.24	-4608	1716	1646	1593	1523	1470	1620	1497	211	472	500	970	1	1	42152010	654	-3.40	1.69	12	0.21	-456.00	916.00	6690	20230616	-76.82	1540	20240416	0.71	2335	-33.58	20240103	1540	0.71	20240416	6690	-76.82	20230616	1540	0.71	20240416	0.18	N	348080	500	210 억	2630678	N	N	N	N
79	20240417	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	2	2	0.13	79061240	49601	13.29	1578	1646	1570	2050	1105	1578	1593.94	6.24	-8115	1716	1646	1593	1523	1470	1620	1497	211	472	500	970	1	1	42152010	666	-3.46	1.72	12	0.12	-456.00	916.00	6690	20230616	-76.38	1540	20240416	2.60	2335	-32.33	20240103	1540	2.60	20240416	6690	-76.38	20230616	1540	2.60	20240416	0.18	N	348080	500	210 억	2630678	N	N	N	N
80	20240417	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1599	21	2	1.33	34470513	21488	5.76	1578	1646	1578	2050	1105	1578	1604.18	6.24	180	1716	1646	1593	1523	1470	1620	1497	211	472	500	970	1	1	42152010	674	-3.51	1.75	12	0.05	-456.00	916.00	6690	20230616	-76.10	1540	20240416	3.83	2335	-31.52	20240103	1540	3.83	20240416	6690	-76.10	20230616	1540	3.83	20240416	0.18	N	348080	500	210 억	2630678	N	N	N	N
81	20240417	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1605	27	2	1.71	14251660	8920	2.39	1578	1607	1578	2050	1105	1578	1597.72	6.24	274	1716	1646	1593	1523	1470	1620	1497	211	472	500	970	1	1	42152010	677	-3.52	1.75	12	0.02	-456.00	916.00	6690	20230616	-76.01	1540	20240416	4.22	2335	-31.26	20240103	1540	4.22	20240416	6690	-76.01	20230616	1540	4.22	20240416	0.18	N	348080	500	210 억	2630678	N	N	N	N
82	20240416	161100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1578	-84	5	-5.05	593111977	372644	222.82	1662	1663	1540	2160	1164	1662	1591.63	6.30	860	1758	1710	1675	1627	1592	1692	1609	211	498	500	1030	1	1	42152010	665	-3.46	1.72	12	0.88	-456.00	916.00	6690	20230616	-76.41	1540	20240416	2.47	2335	-32.42	20240103	1540	2.47	20240416	6690	-76.41	20230616	1540	2.47	20240416	0.19	N	348080	500	210 억	2657559	N	N	N	N
83	20240416	151058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1589	-73	5	-4.39	568861306	357324	213.66	1662	1663	1540	2160	1164	1662	1592.00	6.30	2625	1758	1710	1675	1627	1592	1692	1609	211	498	500	1030	1	1	42152010	670	-3.48	1.73	12	0.85	-456.00	916.00	6690	20230616	-76.25	1540	20240416	3.18	2335	-31.95	20240103	1540	3.18	20240416	6690	-76.25	20230616	1540	3.18	20240416	0.19	N	348080	500	210 억	2657559	N	N	N	N
84	20240416	141059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1581	-81	5	-4.87	499723280	313568	187.50	1662	1663	1540	2160	1164	1662	1593.67	6.30	-1327	1758	1710	1675	1627	1592	1692	1609	211	498	500	1030	1	1	42152010	666	-3.47	1.73	12	0.74	-456.00	916.00	6690	20230616	-76.37	1540	20240416	2.66	2335	-32.29	20240103	1540	2.66	20240416	6690	-76.37	20230616	1540	2.66	20240416	0.19	N	348080	500	210 억	2657559	N	N	N	N
85	20240416	131055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1591	-71	5	-4.27	475132058	298050	178.22	1662	1663	1540	2160	1164	1662	1594.14	6.30	2042	1758	1710	1675	1627	1592	1692	1609	211	498	500	1030	1	1	42152010	671	-3.49	1.74	12	0.71	-456.00	916.00	6690	20230616	-76.22	1540	20240416	3.31	2335	-31.86	20240103	1540	3.31	20240416	6690	-76.22	20230616	1540	3.31	20240416	0.19	N	348080	500	210 억	2657559	N	N	N	N
86	20240416	121059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1579	-83	5	-4.99	428132837	268396	160.49	1662	1663	1540	2160	1164	1662	1595.15	6.30	6853	1758	1710	1675	1627	1592	1692	1609	211	498	500	1030	1	1	42152010	666	-3.46	1.72	12	0.64	-456.00	916.00	6690	20230616	-76.40	1540	20240416	2.53	2335	-32.38	20240103	1540	2.53	20240416	6690	-76.40	20230616	1540	2.53	20240416	0.19	N	348080	500	210 억	2657559	N	N	N	N
87	20240416	111054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1602	-60	5	-3.61	230317272	142170	85.01	1662	1663	1602	2160	1164	1662	1620.01	6.30	-16543	1758	1710	1675	1627	1592	1692	1609	211	498	500	1030	1	1	42152010	675	-3.51	1.75	12	0.34	-456.00	916.00	6690	20230616	-76.05	1602	20240416	0.00	2335	-31.39	20240103	1602	0.00	20240416	6690	-76.05	20230616	1602	0.00	20240416	0.19	N	348080	500	210 억	2657559	N	N	N	N
88	20240416	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1617	-45	5	-2.71	110862743	68110	40.73	1662	1663	1617	2160	1164	1662	1627.70	6.30	4608	1758	1710	1675	1627	1592	1692	1609	211	498	500	1030	1	1	42152010	682	-3.55	1.77	12	0.16	-456.00	916.00	6690	20230616	-75.83	1616	20240226	0.06	2335	-30.75	20240103	1616	0.06	20240226	6690	-75.83	20230616	1616	0.06	20240226	0.19	N	348080	500	210 억	2657559	N	N	N	N
89	20240416	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1649	-13	5	-0.78	4260440	2583	1.54	1662	1663	1637	2160	1164	1662	1649.42	6.30	-825	1758	1710	1675	1627	1592	1692	1609	211	498	500	1030	1	1	42152010	695	-3.62	1.80	12	0.01	-456.00	916.00	6690	20230616	-75.35	1616	20240226	2.04	2335	-29.38	20240103	1616	2.04	20240226	6690	-75.35	20230616	1616	2.04	20240226	0.19	N	348080	500	210 억	2657559	N	N	N	N
90	20240415	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1662	-30	5	-1.77	278140742	167230	127.13	1723	1723	1640	2195	1185	1692	1663.22	6.37	-7479	1769	1730	1711	1672	1653	1721	1663	211	503	500	1040	1	1	42152010	701	-3.64	1.81	12	0.40	-456.00	916.00	6690	20230616	-75.16	1616	20240226	2.85	2335	-28.82	20240103	1616	2.85	20240226	6690	-75.16	20230616	1616	2.85	20240226	0.19	N	348080	500	210 억	2684572	N	N	N	N
91	20240415	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	-32	5	-1.89	276466315	166223	126.37	1723	1723	1640	2195	1185	1692	1663.23	6.37	-6700	1769	1730	1711	1672	1653	1721	1663	211	503	500	1040	1	1	42152010	700	-3.64	1.81	12	0.39	-456.00	916.00	6690	20230616	-75.19	1616	20240226	2.72	2335	-28.91	20240103	1616	2.72	20240226	6690	-75.19	20230616	1616	2.72	20240226	0.19	N	348080	500	210 억	2684572	N	N	N	N
92	20240415	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1664	-28	5	-1.65	267247593	160678	122.15	1723	1723	1640	2195	1185	1692	1663.25	6.37	-6276	1769	1730	1711	1672	1653	1721	1663	211	503	500	1040	1	1	42152010	701	-3.65	1.82	12	0.38	-456.00	916.00	6690	20230616	-75.13	1616	20240226	2.97	2335	-28.74	20240103	1616	2.97	20240226	6690	-75.13	20230616	1616	2.97	20240226	0.19	N	348080	500	210 억	2684572	N	N	N	N
93	20240415	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1665	-27	5	-1.60	180979928	108423	82.43	1723	1723	1650	2195	1185	1692	1669.20	6.37	-3719	1769	1730	1711	1672	1653	1721	1663	211	503	500	1040	1	1	42152010	702	-3.65	1.82	12	0.26	-456.00	916.00	6690	20230616	-75.11	1616	20240226	3.03	2335	-28.69	20240103	1616	3.03	20240226	6690	-75.11	20230616	1616	3.03	20240226	0.19	N	348080	500	210 억	2684572	N	N	N	N
94	20240415	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1652	-40	5	-2.36	167097212	100059	76.07	1723	1723	1650	2195	1185	1692	1669.99	6.37	-3553	1769	1730	1711	1672	1653	1721	1663	211	503	500	1040	1	1	42152010	696	-3.62	1.80	12	0.24	-456.00	916.00	6690	20230616	-75.31	1616	20240226	2.23	2335	-29.25	20240103	1616	2.23	20240226	6690	-75.31	20230616	1616	2.23	20240226	0.19	N	348080	500	210 억	2684572	N	N	N	N
95	20240415	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	-20	5	-1.18	103895133	62022	47.15	1723	1723	1659	2195	1185	1692	1675.13	6.37	3070	1769	1730	1711	1672	1653	1721	1663	211	503	500	1040	1	1	42152010	705	-3.67	1.83	12	0.15	-456.00	916.00	6690	20230616	-75.01	1616	20240226	3.47	2335	-28.39	20240103	1616	3.47	20240226	6690	-75.01	20230616	1616	3.47	20240226	0.19	N	348080	500	210 억	2684572	N	N	N	N
96	20240415	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1671	-21	5	-1.24	75793228	45240	34.39	1723	1723	1659	2195	1185	1692	1675.36	6.37	208	1769	1730	1711	1672	1653	1721	1663	211	503	500	1040	1	1	42152010	704	-3.66	1.82	12	0.11	-456.00	916.00	6690	20230616	-75.02	1616	20240226	3.40	2335	-28.44	20240103	1616	3.40	20240226	6690	-75.02	20230616	1616	3.40	20240226	0.19	N	348080	500	210 억	2684572	N	N	N	N
97	20240415	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	-22	5	-1.30	27412083	16187	12.31	1723	1723	1659	2195	1185	1692	1693.46	6.37	-6792	1769	1730	1711	1672	1653	1721	1663	211	503	500	1040	1	1	42152010	704	-3.66	1.82	12	0.04	-456.00	916.00	6690	20230616	-75.04	1616	20240226	3.34	2335	-28.48	20240103	1616	3.34	20240226	6690	-75.04	20230616	1616	3.34	20240226	0.19	N	348080	500	210 억	2684572	N	N	N	N
98	20240412	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1692	-60	5	-3.42	223587370	131119	45.26	1703	1750	1692	2275	1227	1752	1705.22	6.41	-17156	1887	1819	1722	1654	1557	1853	1688	211	523	500	1080	1	1	42152010	713	-3.71	1.85	12	0.31	-456.00	916.00	6690	20230616	-74.71	1616	20240226	4.70	2335	-27.54	20240103	1616	4.70	20240226	6690	-74.71	20230616	1616	4.70	20240226	0.20	N	348080	500	210 억	2701742	N	N	N	N
99	20240412	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	-52	5	-2.97	207161628	121420	41.91	1703	1750	1694	2275	1227	1752	1706.16	6.41	-14540	1887	1819	1722	1654	1557	1853	1688	211	523	500	1080	1	1	42152010	717	-3.73	1.86	12	0.29	-456.00	916.00	6690	20230616	-74.59	1616	20240226	5.20	2335	-27.19	20240103	1616	5.20	20240226	6690	-74.59	20230616	1616	5.20	20240226	0.20	N	348080	500	210 억	2701742	N	N	N	N
100	20240412	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1694	-58	5	-3.31	136495827	79855	27.56	1703	1750	1694	2275	1227	1752	1709.30	6.41	-9888	1887	1819	1722	1654	1557	1853	1688	211	523	500	1080	1	1	42152010	714	-3.71	1.85	12	0.19	-456.00	916.00	6690	20230616	-74.68	1616	20240226	4.83	2335	-27.45	20240103	1616	4.83	20240226	6690	-74.68	20230616	1616	4.83	20240226	0.20	N	348080	500	210 억	2701742	N	N	N	N
101	20240412	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	-46	5	-2.63	113211054	66159	22.84	1703	1750	1702	2275	1227	1752	1711.20	6.41	-3760	1887	1819	1722	1654	1557	1853	1688	211	523	500	1080	1	1	42152010	719	-3.74	1.86	12	0.16	-456.00	916.00	6690	20230616	-74.50	1616	20240226	5.57	2335	-26.94	20240103	1616	5.57	20240226	6690	-74.50	20230616	1616	5.57	20240226	0.20	N	348080	500	210 억	2701742	N	N	N	N
102	20240412	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1711	-41	5	-2.34	93970306	54866	18.94	1703	1750	1703	2275	1227	1752	1712.72	6.41	474	1887	1819	1722	1654	1557	1853	1688	211	523	500	1080	1	1	42152010	721	-3.75	1.87	12	0.13	-456.00	916.00	6690	20230616	-74.42	1616	20240226	5.88	2335	-26.72	20240103	1616	5.88	20240226	6690	-74.42	20230616	1616	5.88	20240226	0.20	N	348080	500	210 억	2701742	N	N	N	N
103	20240412	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1719	-33	5	-1.88	49535452	28853	9.96	1703	1750	1703	2275	1227	1752	1716.82	6.41	3190	1887	1819	1722	1654	1557	1853	1688	211	523	500	1080	1	1	42152010	725	-3.77	1.88	12	0.07	-456.00	916.00	6690	20230616	-74.30	1616	20240226	6.37	2335	-26.38	20240103	1616	6.37	20240226	6690	-74.30	20230616	1616	6.37	20240226	0.20	N	348080	500	210 억	2701742	N	N	N	N
104	20240412	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1719	-33	5	-1.88	34384592	20051	6.92	1703	1750	1703	2275	1227	1752	1714.86	6.41	6956	1887	1819	1722	1654	1557	1853	1688	211	523	500	1080	1	1	42152010	725	-3.77	1.88	12	0.05	-456.00	916.00	6690	20230616	-74.30	1616	20240226	6.37	2335	-26.38	20240103	1616	6.37	20240226	6690	-74.30	20230616	1616	6.37	20240226	0.20	N	348080	500	210 억	2701742	N	N	N	N
105	20240412	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1730	-22	5	-1.26	10745353	6280	2.17	1703	1750	1703	2275	1227	1752	1711.04	6.41	-172	1887	1819	1722	1654	1557	1853	1688	211	523	500	1080	1	1	42152010	729	-3.79	1.89	12	0.01	-456.00	916.00	6690	20230616	-74.14	1616	20240226	7.05	2335	-25.91	20240103	1616	7.05	20240226	6690	-74.14	20230616	1616	7.05	20240226	0.20	N	348080	500	210 억	2701742	N	N	N	N
106	20240411	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1752	53	2	3.12	476938040	284867	118.92	1685	1790	1625	2205	1190	1699	1674.21	6.43	-9635	1825	1761	1726	1662	1627	1744	1645	211	506	500	1050	1	1	42152010	739	-3.84	1.91	12	0.68	-456.00	916.00	6690	20230616	-73.81	1616	20240226	8.42	2335	-24.97	20240103	1616	8.42	20240226	6690	-73.81	20230616	1616	8.42	20240226	0.20	N	348080	500	210 억	2711397	N	N	N	N
107	20240411	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	41	2	2.41	450645208	269813	112.64	1685	1790	1625	2205	1190	1699	1670.21	6.43	-5320	1825	1761	1726	1662	1627	1744	1645	211	506	500	1050	1	1	42152010	733	-3.82	1.90	12	0.64	-456.00	916.00	6690	20230616	-73.99	1616	20240226	7.67	2335	-25.48	20240103	1616	7.67	20240226	6690	-73.99	20230616	1616	7.67	20240226	0.20	N	348080	500	210 억	2711397	N	N	N	N
108	20240411	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1690	-9	5	-0.53	380210785	228736	95.49	1685	1718	1625	2205	1190	1699	1662.23	6.43	-12642	1825	1761	1726	1662	1627	1744	1645	211	506	500	1050	1	1	42152010	712	-3.71	1.84	12	0.54	-456.00	916.00	6690	20230616	-74.74	1616	20240226	4.58	2335	-27.62	20240103	1616	4.58	20240226	6690	-74.74	20230616	1616	4.58	20240226	0.20	N	348080	500	210 억	2711397	N	N	N	N
109	20240411	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1639	-60	5	-3.53	233230514	141407	59.03	1685	1714	1625	2205	1190	1699	1649.36	6.43	-10627	1825	1761	1726	1662	1627	1744	1645	211	506	500	1050	1	1	42152010	691	-3.59	1.79	12	0.34	-456.00	916.00	6690	20230616	-75.50	1616	20240226	1.42	2335	-29.81	20240103	1616	1.42	20240226	6690	-75.50	20230616	1616	1.42	20240226	0.20	N	348080	500	210 억	2711397	N	N	N	N
110	20240411	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1638	-61	5	-3.59	174061573	105127	43.89	1685	1714	1625	2205	1190	1699	1655.73	6.43	-11379	1825	1761	1726	1662	1627	1744	1645	211	506	500	1050	1	1	42152010	690	-3.59	1.79	12	0.25	-456.00	916.00	6690	20230616	-75.52	1616	20240226	1.36	2335	-29.85	20240103	1616	1.36	20240226	6690	-75.52	20230616	1616	1.36	20240226	0.20	N	348080	500	210 억	2711397	N	N	N	N
111	20240411	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1650	-49	5	-2.88	154131767	92992	38.82	1685	1714	1625	2205	1190	1699	1657.47	6.43	-10868	1825	1761	1726	1662	1627	1744	1645	211	506	500	1050	1	1	42152010	696	-3.62	1.80	12	0.22	-456.00	916.00	6690	20230616	-75.34	1616	20240226	2.10	2335	-29.34	20240103	1616	2.10	20240226	6690	-75.34	20230616	1616	2.10	20240226	0.20	N	348080	500	210 억	2711397	N	N	N	N
112	20240411	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1657	-42	5	-2.47	105846209	63532	26.52	1685	1714	1640	2205	1190	1699	1666.03	6.43	-13349	1825	1761	1726	1662	1627	1744	1645	211	506	500	1050	1	1	42152010	698	-3.63	1.81	12	0.15	-456.00	916.00	6690	20230616	-75.23	1616	20240226	2.54	2335	-29.04	20240103	1616	2.54	20240226	6690	-75.23	20230616	1616	2.54	20240226	0.20	N	348080	500	210 억	2711397	N	N	N	N
113	20240411	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1666	-33	5	-1.94	38749319	23135	9.66	1685	1714	1666	2205	1190	1699	1674.92	6.43	-8463	1825	1761	1726	1662	1627	1744	1645	211	506	500	1050	1	1	42152010	702	-3.65	1.82	12	0.05	-456.00	916.00	6690	20230616	-75.10	1616	20240226	3.09	2335	-28.65	20240103	1616	3.09	20240226	6690	-75.10	20230616	1616	3.09	20240226	0.20	N	348080	500	210 억	2711397	N	N	N	N
114	20240409	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1699	-71	5	-4.01	409471076	239013	100.48	1710	1790	1691	2300	1239	1770	1713.22	6.42	5013	1880	1825	1760	1705	1640	1852	1732	211	530	500	1090	1	1	42152010	716	-3.73	1.85	12	0.57	-456.00	916.00	6690	20230616	-74.60	1616	20240226	5.14	2335	-27.24	20240103	1616	5.14	20240226	6690	-74.60	20230616	1616	5.14	20240226	0.20	N	348080	500	210 억	2707452	N	N	N	N
115	20240409	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1696	-74	5	-4.18	398580543	232603	97.78	1710	1790	1691	2300	1239	1770	1713.57	6.42	4813	1880	1825	1760	1705	1640	1852	1732	211	530	500	1090	1	1	42152010	715	-3.72	1.85	12	0.55	-456.00	916.00	6690	20230616	-74.65	1616	20240226	4.95	2335	-27.37	20240103	1616	4.95	20240226	6690	-74.65	20230616	1616	4.95	20240226	0.20	N	348080	500	210 억	2707452	N	N	N	N
116	20240409	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	-70	5	-3.95	304100762	176874	74.36	1710	1790	1694	2300	1239	1770	1719.31	6.42	11798	1880	1825	1760	1705	1640	1852	1732	211	530	500	1090	1	1	42152010	717	-3.73	1.86	12	0.42	-456.00	916.00	6690	20230616	-74.59	1616	20240226	5.20	2335	-27.19	20240103	1616	5.20	20240226	6690	-74.59	20230616	1616	5.20	20240226	0.20	N	348080	500	210 억	2707452	N	N	N	N
117	20240409	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	-57	5	-3.22	263586403	153180	64.39	1710	1790	1694	2300	1239	1770	1720.76	6.42	10004	1880	1825	1760	1705	1640	1852	1732	211	530	500	1090	1	1	42152010	722	-3.76	1.87	12	0.36	-456.00	916.00	6690	20230616	-74.39	1616	20240226	6.00	2335	-26.64	20240103	1616	6.00	20240226	6690	-74.39	20230616	1616	6.00	20240226	0.20	N	348080	500	210 억	2707452	N	N	N	N
118	20240409	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1721	-49	5	-2.77	236561048	137417	57.77	1710	1790	1694	2300	1239	1770	1721.48	6.42	12442	1880	1825	1760	1705	1640	1852	1732	211	530	500	1090	1	1	42152010	725	-3.77	1.88	12	0.33	-456.00	916.00	6690	20230616	-74.28	1616	20240226	6.50	2335	-26.30	20240103	1616	6.50	20240226	6690	-74.28	20230616	1616	6.50	20240226	0.20	N	348080	500	210 억	2707452	N	N	N	N
119	20240409	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	-53	5	-2.99	226397291	131476	55.27	1710	1790	1694	2300	1239	1770	1721.97	6.42	13517	1880	1825	1760	1705	1640	1852	1732	211	530	500	1090	1	1	42152010	724	-3.77	1.87	12	0.31	-456.00	916.00	6690	20230616	-74.33	1616	20240226	6.25	2335	-26.47	20240103	1616	6.25	20240226	6690	-74.33	20230616	1616	6.25	20240226	0.20	N	348080	500	210 억	2707452	N	N	N	N
120	20240409	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	-53	5	-2.99	161357988	93384	39.26	1710	1790	1694	2300	1239	1770	1727.90	6.42	10150	1880	1825	1760	1705	1640	1852	1732	211	530	500	1090	1	1	42152010	724	-3.77	1.87	12	0.22	-456.00	916.00	6690	20230616	-74.33	1616	20240226	6.25	2335	-26.47	20240103	1616	6.25	20240226	6690	-74.33	20230616	1616	6.25	20240226	0.20	N	348080	500	210 억	2707452	N	N	N	N
121	20240409	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1733	-37	5	-2.09	71490385	41329	17.37	1710	1790	1702	2300	1239	1770	1729.79	6.42	14216	1880	1825	1760	1705	1640	1852	1732	211	530	500	1090	1	1	42152010	730	-3.80	1.89	12	0.10	-456.00	916.00	6690	20230616	-74.10	1616	20240226	7.24	2335	-25.78	20240103	1616	7.24	20240226	6690	-74.10	20230616	1616	7.24	20240226	0.20	N	348080	500	210 억	2707452	N	N	N	N
122	20240408	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1770	1	2	0.06	412310275	237580	83.96	1750	1815	1695	2295	1239	1769	1735.42	6.44	900	1896	1832	1799	1735	1702	1816	1719	211	526	500	1090	1	1	42152010	746	-3.88	1.93	12	0.56	-456.00	916.00	6690	20230616	-73.54	1616	20240226	9.53	2335	-24.20	20240103	1616	9.53	20240226	6690	-73.54	20230616	1616	9.53	20240226	0.22	N	348080	500	210 억	2715096	N	N	N	N
123	20240408	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1769	0	3	0.00	404721336	233291	82.45	1750	1815	1695	2295	1239	1769	1734.83	6.44	1430	1896	1832	1799	1735	1702	1816	1719	211	526	500	1090	1	1	42152010	746	-3.88	1.93	12	0.55	-456.00	916.00	6690	20230616	-73.56	1616	20240226	9.47	2335	-24.24	20240103	1616	9.47	20240226	6690	-73.56	20230616	1616	9.47	20240226	0.22	N	348080	500	210 억	2715096	N	N	N	N
124	20240408	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1780	11	2	0.62	394673661	227593	80.43	1750	1815	1695	2295	1239	1769	1734.12	6.44	1516	1896	1832	1799	1735	1702	1816	1719	211	526	500	1090	1	1	42152010	750	-3.90	1.94	12	0.54	-456.00	916.00	6690	20230616	-73.39	1616	20240226	10.15	2335	-23.77	20240103	1616	10.15	20240226	6690	-73.39	20230616	1616	10.15	20240226	0.22	N	348080	500	210 억	2715096	N	N	N	N
125	20240408	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1769	0	3	0.00	381762181	220299	77.85	1750	1815	1695	2295	1239	1769	1732.93	6.44	4252	1896	1832	1799	1735	1702	1816	1719	211	526	500	1090	1	1	42152010	746	-3.88	1.93	12	0.52	-456.00	916.00	6690	20230616	-73.56	1616	20240226	9.47	2335	-24.24	20240103	1616	9.47	20240226	6690	-73.56	20230616	1616	9.47	20240226	0.22	N	348080	500	210 억	2715096	N	N	N	N
126	20240408	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1782	13	2	0.73	364452810	210479	74.38	1750	1815	1695	2295	1239	1769	1731.54	6.44	5158	1896	1832	1799	1735	1702	1816	1719	211	526	500	1090	1	1	42152010	751	-3.91	1.95	12	0.50	-456.00	916.00	6690	20230616	-73.36	1616	20240226	10.27	2335	-23.68	20240103	1616	10.27	20240226	6690	-73.36	20230616	1616	10.27	20240226	0.22	N	348080	500	210 억	2715096	N	N	N	N
127	20240408	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1742	-27	5	-1.53	341850012	197679	69.86	1750	1815	1695	2295	1239	1769	1729.32	6.44	6967	1896	1832	1799	1735	1702	1816	1719	211	526	500	1090	1	1	42152010	734	-3.82	1.90	12	0.47	-456.00	916.00	6690	20230616	-73.96	1616	20240226	7.80	2335	-25.40	20240103	1616	7.80	20240226	6690	-73.96	20230616	1616	7.80	20240226	0.22	N	348080	500	210 억	2715096	N	N	N	N
128	20240408	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	-57	5	-3.22	202407573	118026	41.71	1750	1758	1695	2295	1239	1769	1714.94	6.44	319	1896	1832	1799	1735	1702	1816	1719	211	526	500	1090	1	1	42152010	722	-3.75	1.87	12	0.28	-456.00	916.00	6690	20230616	-74.41	1616	20240226	5.94	2335	-26.68	20240103	1616	5.94	20240226	6690	-74.41	20230616	1616	5.94	20240226	0.22	N	348080	500	210 억	2715096	N	N	N	N
129	20240408	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1724	-45	5	-2.54	62291700	35943	12.70	1750	1758	1724	2295	1239	1769	1733.07	6.44	848	1896	1832	1799	1735	1702	1816	1719	211	526	500	1090	1	1	42152010	727	-3.78	1.88	12	0.09	-456.00	916.00	6690	20230616	-74.23	1616	20240226	6.68	2335	-26.17	20240103	1616	6.68	20240226	6690	-74.23	20230616	1616	6.68	20240226	0.22	N	348080	500	210 억	2715096	N	N	N	N
130	20240405	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1769	-94	5	-5.05	503131134	281702	178.21	1814	1863	1766	2420	1305	1863	1786.04	6.49	-15483	1986	1924	1873	1811	1760	1899	1786	211	557	500	1150	1	1	42152010	746	-3.88	1.93	12	0.67	-456.00	916.00	6690	20230616	-73.56	1616	20240226	9.47	2335	-24.24	20240103	1616	9.47	20240226	6690	-73.56	20230616	1616	9.47	20240226	0.22	N	348080	500	210 억	2733580	N	N	N	N
131	20240405	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1770	-93	5	-4.99	480604417	268976	170.16	1814	1863	1766	2420	1305	1863	1786.79	6.49	-15418	1986	1924	1873	1811	1760	1899	1786	211	557	500	1150	1	1	42152010	746	-3.88	1.93	12	0.64	-456.00	916.00	6690	20230616	-73.54	1616	20240226	9.53	2335	-24.20	20240103	1616	9.53	20240226	6690	-73.54	20230616	1616	9.53	20240226	0.22	N	348080	500	210 억	2733580	N	N	N	N
132	20240405	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1775	-88	5	-4.72	415554271	232324	146.98	1814	1863	1766	2420	1305	1863	1788.68	6.49	-9969	1986	1924	1873	1811	1760	1899	1786	211	557	500	1150	1	1	42152010	748	-3.89	1.94	12	0.55	-456.00	916.00	6690	20230616	-73.47	1616	20240226	9.84	2335	-23.98	20240103	1616	9.84	20240226	6690	-73.47	20230616	1616	9.84	20240226	0.22	N	348080	500	210 억	2733580	N	N	N	N
133	20240405	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1780	-83	5	-4.46	385432720	215361	136.24	1814	1863	1766	2420	1305	1863	1789.71	6.49	-11645	1986	1924	1873	1811	1760	1899	1786	211	557	500	1150	1	1	42152010	750	-3.90	1.94	12	0.51	-456.00	916.00	6690	20230616	-73.39	1616	20240226	10.15	2335	-23.77	20240103	1616	10.15	20240226	6690	-73.39	20230616	1616	10.15	20240226	0.22	N	348080	500	210 억	2733580	N	N	N	N
134	20240405	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1776	-87	5	-4.67	328469730	183235	115.92	1814	1863	1775	2420	1305	1863	1792.61	6.49	-8911	1986	1924	1873	1811	1760	1899	1786	211	557	500	1150	1	1	42152010	749	-3.89	1.94	12	0.43	-456.00	916.00	6690	20230616	-73.45	1616	20240226	9.90	2335	-23.94	20240103	1616	9.90	20240226	6690	-73.45	20230616	1616	9.90	20240226	0.22	N	348080	500	210 억	2733580	N	N	N	N
135	20240405	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1787	-76	5	-4.08	251954878	140228	88.71	1814	1863	1778	2420	1305	1863	1796.75	6.49	-9564	1986	1924	1873	1811	1760	1899	1786	211	557	500	1150	1	1	42152010	753	-3.92	1.95	12	0.33	-456.00	916.00	6690	20230616	-73.29	1616	20240226	10.58	2335	-23.47	20240103	1616	10.58	20240226	6690	-73.29	20230616	1616	10.58	20240226	0.22	N	348080	500	210 억	2733580	N	N	N	N
136	20240405	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1797	-66	5	-3.54	136809638	75797	47.95	1814	1863	1797	2420	1305	1863	1804.95	6.49	2090	1986	1924	1873	1811	1760	1899	1786	211	557	500	1150	1	1	42152010	757	-3.94	1.96	12	0.18	-456.00	916.00	6690	20230616	-73.14	1616	20240226	11.20	2335	-23.04	20240103	1616	11.20	20240226	6690	-73.14	20230616	1616	11.20	20240226	0.22	N	348080	500	210 억	2733580	N	N	N	N
137	20240405	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1833	-30	5	-1.61	21551742	11846	7.49	1814	1863	1801	2420	1305	1863	1819.33	6.49	-859	1986	1924	1873	1811	1760	1899	1786	211	557	500	1150	1	1	42152010	773	-4.02	2.00	12	0.03	-456.00	916.00	6690	20230616	-72.60	1616	20240226	13.43	2335	-21.50	20240103	1616	13.43	20240226	6690	-72.60	20230616	1616	13.43	20240226	0.22	N	348080	500	210 억	2733580	N	N	N	N
138	20240404	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1863	-38	5	-2.00	293383987	157685	80.30	1901	1935	1822	2470	1331	1901	1860.57	6.53	-18381	1993	1947	1864	1818	1735	1970	1841	211	569	500	1170	1	1	42152010	785	-4.09	2.03	12	0.37	-456.00	916.00	6690	20230616	-72.15	1616	20240226	15.28	2335	-20.21	20240103	1616	15.28	20240226	6690	-72.15	20230616	1616	15.28	20240226	0.22	N	348080	500	210 억	2751961	N	N	N	N
139	20240404	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	-61	5	-3.21	281405558	151212	77.00	1901	1935	1822	2470	1331	1901	1861.00	6.53	-16762	1993	1947	1864	1818	1735	1970	1841	211	569	500	1170	1	1	42152010	776	-4.04	2.01	12	0.36	-456.00	916.00	6690	20230616	-72.50	1616	20240226	13.86	2335	-21.20	20240103	1616	13.86	20240226	6690	-72.50	20230616	1616	13.86	20240226	0.22	N	348080	500	210 억	2751961	N	N	N	N
140	20240404	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1849	-52	5	-2.74	262458573	140929	71.76	1901	1935	1822	2470	1331	1901	1862.35	6.53	-12751	1993	1947	1864	1818	1735	1970	1841	211	569	500	1170	1	1	42152010	779	-4.05	2.02	12	0.33	-456.00	916.00	6690	20230616	-72.36	1616	20240226	14.42	2335	-20.81	20240103	1616	14.42	20240226	6690	-72.36	20230616	1616	14.42	20240226	0.22	N	348080	500	210 억	2751961	N	N	N	N
141	20240404	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1854	-47	5	-2.47	248735636	133513	67.99	1901	1935	1822	2470	1331	1901	1863.01	6.53	-12259	1993	1947	1864	1818	1735	1970	1841	211	569	500	1170	1	1	42152010	781	-4.07	2.02	12	0.32	-456.00	916.00	6690	20230616	-72.29	1616	20240226	14.73	2335	-20.60	20240103	1616	14.73	20240226	6690	-72.29	20230616	1616	14.73	20240226	0.22	N	348080	500	210 억	2751961	N	N	N	N
142	20240404	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1865	-36	5	-1.89	129832249	68914	35.09	1901	1935	1862	2470	1331	1901	1883.97	6.53	-21185	1993	1947	1864	1818	1735	1970	1841	211	569	500	1170	1	1	42152010	786	-4.09	2.04	12	0.16	-456.00	916.00	6690	20230616	-72.12	1616	20240226	15.41	2335	-20.13	20240103	1616	15.41	20240226	6690	-72.12	20230616	1616	15.41	20240226	0.22	N	348080	500	210 억	2751961	N	N	N	N
143	20240404	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1879	-22	5	-1.16	76592215	40423	20.58	1901	1935	1875	2470	1331	1901	1894.77	6.53	-18094	1993	1947	1864	1818	1735	1970	1841	211	569	500	1170	1	1	42152010	792	-4.12	2.05	12	0.10	-456.00	916.00	6690	20230616	-71.91	1616	20240226	16.27	2335	-19.53	20240103	1616	16.27	20240226	6690	-71.91	20230616	1616	16.27	20240226	0.22	N	348080	500	210 억	2751961	N	N	N	N
144	20240404	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1899	-2	5	-0.11	60159242	31701	16.14	1901	1935	1876	2470	1331	1901	1897.71	6.53	-16511	1993	1947	1864	1818	1735	1970	1841	211	569	500	1170	1	1	42152010	800	-4.16	2.07	12	0.08	-456.00	916.00	6690	20230616	-71.61	1616	20240226	17.51	2335	-18.67	20240103	1616	17.51	20240226	6690	-71.61	20230616	1616	17.51	20240226	0.22	N	348080	500	210 억	2751961	N	N	N	N
145	20240404	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1900	-1	5	-0.05	8342966	4401	2.24	1901	1921	1885	2470	1331	1901	1895.70	6.53	-2698	1993	1947	1864	1818	1735	1970	1841	211	569	500	1170	1	1	42152010	801	-4.17	2.07	12	0.01	-456.00	916.00	6690	20230616	-71.60	1616	20240226	17.57	2335	-18.63	20240103	1616	17.57	20240226	6690	-71.60	20230616	1616	17.57	20240226	0.22	N	348080	500	210 억	2751961	N	N	N	N
146	20240403	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1901	50	2	2.70	360096279	195465	92.28	1889	1910	1781	2405	1296	1851	1842.18	6.50	10513	1983	1917	1879	1813	1775	1898	1794	211	554	500	1140	1	1	42152010	801	-4.17	2.08	12	0.46	-456.00	916.00	6690	20230616	-71.58	1616	20240226	17.64	2335	-18.59	20240103	1616	17.64	20240226	6690	-71.58	20230616	1616	17.64	20240226	0.22	N	348080	500	210 억	2741679	N	N	N	N
147	20240403	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1887	36	2	1.94	309060301	168592	79.59	1889	1889	1781	2405	1296	1851	1833.18	6.50	9978	1983	1917	1879	1813	1775	1898	1794	211	554	500	1140	1	1	42152010	795	-4.14	2.06	12	0.40	-456.00	916.00	6690	20230616	-71.79	1616	20240226	16.77	2335	-19.19	20240103	1616	16.77	20240226	6690	-71.79	20230616	1616	16.77	20240226	0.22	N	348080	500	210 억	2741679	N	N	N	N
148	20240403	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1871	20	2	1.08	282865376	154641	73.01	1889	1889	1781	2405	1296	1851	1829.17	6.50	11408	1983	1917	1879	1813	1775	1898	1794	211	554	500	1140	1	1	42152010	789	-4.10	2.04	12	0.37	-456.00	916.00	6690	20230616	-72.03	1616	20240226	15.78	2335	-19.87	20240103	1616	15.78	20240226	6690	-72.03	20230616	1616	15.78	20240226	0.22	N	348080	500	210 억	2741679	N	N	N	N
149	20240403	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1850	-1	5	-0.05	252865130	138489	65.38	1889	1889	1781	2405	1296	1851	1825.89	6.50	12882	1983	1917	1879	1813	1775	1898	1794	211	554	500	1140	1	1	42152010	780	-4.06	2.02	12	0.33	-456.00	916.00	6690	20230616	-72.35	1616	20240226	14.48	2335	-20.77	20240103	1616	14.48	20240226	6690	-72.35	20230616	1616	14.48	20240226	0.22	N	348080	500	210 억	2741679	N	N	N	N
150	20240403	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1852	1	2	0.05	239695360	131378	62.03	1889	1889	1781	2405	1296	1851	1824.47	6.50	13550	1983	1917	1879	1813	1775	1898	1794	211	554	500	1140	1	1	42152010	781	-4.06	2.02	12	0.31	-456.00	916.00	6690	20230616	-72.32	1616	20240226	14.60	2335	-20.69	20240103	1616	14.60	20240226	6690	-72.32	20230616	1616	14.60	20240226	0.22	N	348080	500	210 억	2741679	N	N	N	N
151	20240403	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1870	19	2	1.03	233878296	128256	60.55	1889	1889	1781	2405	1296	1851	1823.53	6.50	13870	1983	1917	1879	1813	1775	1898	1794	211	554	500	1140	1	1	42152010	788	-4.10	2.04	12	0.30	-456.00	916.00	6690	20230616	-72.05	1616	20240226	15.72	2335	-19.91	20240103	1616	15.72	20240226	6690	-72.05	20230616	1616	15.72	20240226	0.22	N	348080	500	210 억	2741679	N	N	N	N
152	20240403	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	-11	5	-0.59	141242469	77585	36.63	1889	1889	1781	2405	1296	1851	1820.49	6.50	5382	1983	1917	1879	1813	1775	1898	1794	211	554	500	1140	1	1	42152010	776	-4.04	2.01	12	0.18	-456.00	916.00	6690	20230616	-72.50	1616	20240226	13.86	2335	-21.20	20240103	1616	13.86	20240226	6690	-72.50	20230616	1616	13.86	20240226	0.22	N	348080	500	210 억	2741679	N	N	N	N
153	20240403	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	-26	5	-1.40	25375353	13759	6.50	1889	1889	1825	2405	1296	1851	1844.27	6.50	-8860	1983	1917	1879	1813	1775	1898	1794	211	554	500	1140	1	1	42152010	769	-4.00	1.99	12	0.03	-456.00	916.00	6690	20230616	-72.72	1616	20240226	12.93	2335	-21.84	20240103	1616	12.93	20240226	6690	-72.72	20230616	1616	12.93	20240226	0.22	N	348080	500	210 억	2741679	N	N	N	N
154	20240402	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1851	-74	5	-3.84	392654928	209920	131.23	1941	1945	1841	2500	1348	1925	1870.50	6.59	-40799	1965	1945	1915	1895	1865	1955	1905	211	575	500	1190	1	1	42152010	780	-4.06	2.02	12	0.50	-456.00	916.00	6690	20230616	-72.33	1616	20240226	14.54	2335	-20.73	20240103	1616	14.54	20240226	6690	-72.33	20230616	1616	14.54	20240226	0.23	N	348080	500	210 억	2778601	N	N	N	N
155	20240402	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1855	-70	5	-3.64	382938854	204667	127.94	1941	1945	1841	2500	1348	1925	1871.03	6.59	-40453	1965	1945	1915	1895	1865	1955	1905	211	575	500	1190	1	1	42152010	782	-4.07	2.03	12	0.49	-456.00	916.00	6690	20230616	-72.27	1616	20240226	14.79	2335	-20.56	20240103	1616	14.79	20240226	6690	-72.27	20230616	1616	14.79	20240226	0.23	N	348080	500	210 억	2778601	N	N	N	N
156	20240402	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1858	-67	5	-3.48	372462860	199007	124.40	1941	1945	1841	2500	1348	1925	1871.61	6.59	-40091	1965	1945	1915	1895	1865	1955	1905	211	575	500	1190	1	1	42152010	783	-4.07	2.03	12	0.47	-456.00	916.00	6690	20230616	-72.23	1616	20240226	14.98	2335	-20.43	20240103	1616	14.98	20240226	6690	-72.23	20230616	1616	14.98	20240226	0.23	N	348080	500	210 억	2778601	N	N	N	N
157	20240402	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1858	-67	5	-3.48	324182539	172915	108.09	1941	1945	1841	2500	1348	1925	1874.81	6.59	-36359	1965	1945	1915	1895	1865	1955	1905	211	575	500	1190	1	1	42152010	783	-4.07	2.03	12	0.41	-456.00	916.00	6690	20230616	-72.23	1616	20240226	14.98	2335	-20.43	20240103	1616	14.98	20240226	6690	-72.23	20230616	1616	14.98	20240226	0.23	N	348080	500	210 억	2778601	N	N	N	N
158	20240402	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1850	-75	5	-3.90	301385019	160606	100.40	1941	1945	1841	2500	1348	1925	1876.55	6.59	-33468	1965	1945	1915	1895	1865	1955	1905	211	575	500	1190	1	1	42152010	780	-4.06	2.02	12	0.38	-456.00	916.00	6690	20230616	-72.35	1616	20240226	14.48	2335	-20.77	20240103	1616	14.48	20240226	6690	-72.35	20230616	1616	14.48	20240226	0.23	N	348080	500	210 억	2778601	N	N	N	N
159	20240402	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1859	-66	5	-3.43	240879983	127895	79.95	1941	1945	1850	2500	1348	1925	1883.42	6.59	-28416	1965	1945	1915	1895	1865	1955	1905	211	575	500	1190	1	1	42152010	784	-4.08	2.03	12	0.30	-456.00	916.00	6690	20230616	-72.21	1616	20240226	15.04	2335	-20.39	20240103	1616	15.04	20240226	6690	-72.21	20230616	1616	15.04	20240226	0.23	N	348080	500	210 억	2778601	N	N	N	N
160	20240402	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1909	-16	5	-0.83	88628235	46438	29.03	1941	1945	1884	2500	1348	1925	1908.53	6.59	-15946	1965	1945	1915	1895	1865	1955	1905	211	575	500	1190	1	1	42152010	805	-4.19	2.08	12	0.11	-456.00	916.00	6690	20230616	-71.46	1616	20240226	18.13	2335	-18.24	20240103	1616	18.13	20240226	6690	-71.46	20230616	1616	18.13	20240226	0.23	N	348080	500	210 억	2778601	N	N	N	N
161	20240402	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	3	2	0.16	30951239	16142	10.09	1941	1945	1884	2500	1348	1925	1917.44	6.59	-5883	1965	1945	1915	1895	1865	1955	1905	211	575	500	1190	1	1	42152010	813	-4.23	2.10	12	0.04	-456.00	916.00	6690	20230616	-71.18	1616	20240226	19.31	2335	-17.43	20240103	1616	19.31	20240226	6690	-71.18	20230616	1616	19.31	20240226	0.23	N	348080	500	210 억	2778601	N	N	N	N
162	20240401	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1925	32	2	1.69	302992751	158653	39.24	1893	1935	1885	2460	1326	1893	1909.78	6.52	21691	2063	1978	1930	1845	1797	1954	1821	211	567	500	1170	1	1	42152010	811	-4.22	2.10	12	0.38	-456.00	916.00	6690	20230616	-71.23	1616	20240226	19.12	2335	-17.56	20240103	1616	19.12	20240226	6690	-71.23	20230616	1616	19.12	20240226	0.23	N	348080	500	210 억	2749602	N	N	N	N
163	20240401	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1917	24	2	1.27	294780236	154373	38.18	1893	1935	1885	2460	1326	1893	1909.53	6.52	21815	2063	1978	1930	1845	1797	1954	1821	211	567	500	1170	1	1	42152010	808	-4.20	2.09	12	0.37	-456.00	916.00	6690	20230616	-71.35	1616	20240226	18.63	2335	-17.90	20240103	1616	18.63	20240226	6690	-71.35	20230616	1616	18.63	20240226	0.23	N	348080	500	210 억	2749602	N	N	N	N
164	20240401	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1932	39	2	2.06	269742118	141331	34.95	1893	1935	1885	2460	1326	1893	1908.58	6.52	22610	2063	1978	1930	1845	1797	1954	1821	211	567	500	1170	1	1	42152010	814	-4.24	2.11	12	0.34	-456.00	916.00	6690	20230616	-71.12	1616	20240226	19.55	2335	-17.26	20240103	1616	19.55	20240226	6690	-71.12	20230616	1616	19.55	20240226	0.23	N	348080	500	210 억	2749602	N	N	N	N
165	20240401	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1913	20	2	1.06	240108433	125887	31.13	1893	1935	1885	2460	1326	1893	1907.33	6.52	27535	2063	1978	1930	1845	1797	1954	1821	211	567	500	1170	1	1	42152010	806	-4.20	2.09	12	0.30	-456.00	916.00	6690	20230616	-71.41	1616	20240226	18.38	2335	-18.07	20240103	1616	18.38	20240226	6690	-71.41	20230616	1616	18.38	20240226	0.23	N	348080	500	210 억	2749602	N	N	N	N
166	20240401	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	34	2	1.80	213552345	111985	27.69	1893	1935	1885	2460	1326	1893	1906.97	6.52	21808	2063	1978	1930	1845	1797	1954	1821	211	567	500	1170	1	1	42152010	812	-4.23	2.10	12	0.27	-456.00	916.00	6690	20230616	-71.20	1616	20240226	19.25	2335	-17.47	20240103	1616	19.25	20240226	6690	-71.20	20230616	1616	19.25	20240226	0.23	N	348080	500	210 억	2749602	N	N	N	N
167	20240401	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1903	10	2	0.53	199833768	104835	25.93	1893	1935	1885	2460	1326	1893	1906.17	6.52	23991	2063	1978	1930	1845	1797	1954	1821	211	567	500	1170	1	1	42152010	802	-4.17	2.08	12	0.25	-456.00	916.00	6690	20230616	-71.55	1616	20240226	17.76	2335	-18.50	20240103	1616	17.76	20240226	6690	-71.55	20230616	1616	17.76	20240226	0.23	N	348080	500	210 억	2749602	N	N	N	N
168	20240401	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1921	28	2	1.48	142251256	74659	18.46	1893	1935	1885	2460	1326	1893	1905.35	6.52	28608	2063	1978	1930	1845	1797	1954	1821	211	567	500	1170	1	1	42152010	810	-4.21	2.10	12	0.18	-456.00	916.00	6690	20230616	-71.29	1616	20240226	18.87	2335	-17.73	20240103	1616	18.87	20240226	6690	-71.29	20230616	1616	18.87	20240226	0.23	N	348080	500	210 억	2749602	N	N	N	N
169	20240401	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1891	-2	5	-0.11	21114998	11111	2.75	1893	1930	1891	2460	1326	1893	1900.37	6.52	1041	2063	1978	1930	1845	1797	1954	1821	211	567	500	1170	1	1	42152010	797	-4.15	2.06	12	0.03	-456.00	916.00	6690	20230616	-71.73	1616	20240226	17.02	2335	-19.01	20240103	1616	17.02	20240226	6690	-71.73	20230616	1616	17.02	20240226	0.23	N	348080	500	210 억	2749602	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History