KissMeData/187220/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-20	5	-0.53	113987390	30396	112.25	3745	3785	3700	4865	2625	3745	3750.08	1.30	-2668	3868	3806	3733	3671	3598	3837	3702	58	1120	500	2240	5	1	11698021	436	-2.94	0.51	12	0.26	-1269.00	7330.00	9480	20231227	-60.71	3585	20231005	3.91	9160	-59.33	20240103	3610	3.19	20240411	9480	-60.71	20231227	3585	3.91	20231005	2.56	N	187220	500	58 억	151600	N	N	N	N
3	20240430	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	-15	5	-0.40	101233110	26974	99.61	3745	3785	3700	4865	2625	3745	3752.99	1.30	-2445	3868	3806	3733	3671	3598	3837	3702	58	1120	500	2240	5	1	11698021	436	-2.94	0.51	12	0.23	-1269.00	7330.00	9480	20231227	-60.65	3585	20231005	4.04	9160	-59.28	20240103	3610	3.32	20240411	9480	-60.65	20231227	3585	4.04	20231005	2.56	N	187220	500	58 억	151600	N	N	N	N
4	20240430	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	10	2	0.27	82141730	21867	80.75	3745	3785	3700	4865	2625	3745	3756.42	1.30	-2143	3868	3806	3733	3671	3598	3837	3702	58	1120	500	2240	5	1	11698021	439	-2.96	0.51	12	0.19	-1269.00	7330.00	9480	20231227	-60.39	3585	20231005	4.74	9160	-59.01	20240103	3610	4.02	20240411	9480	-60.39	20231227	3585	4.74	20231005	2.56	N	187220	500	58 억	151600	N	N	N	N
5	20240430	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	10	2	0.27	78838285	20986	77.50	3745	3785	3700	4865	2625	3745	3756.71	1.30	-1971	3868	3806	3733	3671	3598	3837	3702	58	1120	500	2240	5	1	11698021	439	-2.96	0.51	12	0.18	-1269.00	7330.00	9480	20231227	-60.39	3585	20231005	4.74	9160	-59.01	20240103	3610	4.02	20240411	9480	-60.39	20231227	3585	4.74	20231005	2.56	N	187220	500	58 억	151600	N	N	N	N
6	20240430	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	5	2	0.13	70672285	18805	69.44	3745	3785	3700	4865	2625	3745	3758.16	1.30	-1296	3868	3806	3733	3671	3598	3837	3702	58	1120	500	2240	5	1	11698021	439	-2.96	0.51	12	0.16	-1269.00	7330.00	9480	20231227	-60.44	3585	20231005	4.60	9160	-59.06	20240103	3610	3.88	20240411	9480	-60.44	20231227	3585	4.60	20231005	2.56	N	187220	500	58 억	151600	N	N	N	N
7	20240430	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	15	2	0.40	43922445	11702	43.21	3745	3785	3700	4865	2625	3745	3753.41	1.30	-559	3868	3806	3733	3671	3598	3837	3702	58	1120	500	2240	5	1	11698021	440	-2.96	0.51	12	0.10	-1269.00	7330.00	9480	20231227	-60.34	3585	20231005	4.88	9160	-58.95	20240103	3610	4.16	20240411	9480	-60.34	20231227	3585	4.88	20231005	2.56	N	187220	500	58 억	151600	N	N	N	N
8	20240430	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	15	2	0.40	25705100	6850	25.30	3745	3785	3700	4865	2625	3745	3752.57	1.30	-902	3868	3806	3733	3671	3598	3837	3702	58	1120	500	2240	5	1	11698021	440	-2.96	0.51	12	0.06	-1269.00	7330.00	9480	20231227	-60.34	3585	20231005	4.88	9160	-58.95	20240103	3610	4.16	20240411	9480	-60.34	20231227	3585	4.88	20231005	2.56	N	187220	500	58 억	151600	N	N	N	N
9	20240430	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-25	5	-0.67	6227235	1671	6.17	3745	3745	3700	4865	2625	3745	3726.65	1.30	-589	3868	3806	3733	3671	3598	3837	3702	58	1120	500	2240	5	1	11698021	435	-2.93	0.51	12	0.01	-1269.00	7330.00	9480	20231227	-60.76	3585	20231005	3.77	9160	-59.39	20240103	3610	3.05	20240411	9480	-60.76	20231227	3585	3.77	20231005	2.56	N	187220	500	58 억	151600	N	N	N	N
10	20240429	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	45	2	1.22	100515705	26801	65.59	3660	3795	3660	4810	2590	3700	3750.45	1.21	9562	3866	3782	3706	3622	3546	3825	3665	58	1110	500	2220	5	1	11698021	438	-2.95	0.51	12	0.23	-1269.00	7330.00	9480	20231227	-60.50	3585	20231005	4.46	9160	-59.12	20240103	3610	3.74	20240411	9480	-60.50	20231227	3585	4.46	20231005	2.58	N	187220	500	58 억	141905	N	N	N	N
11	20240429	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	55	2	1.49	94448890	25182	61.63	3660	3795	3660	4810	2590	3700	3750.65	1.21	9570	3866	3782	3706	3622	3546	3825	3665	58	1110	500	2220	5	1	11698021	439	-2.96	0.51	12	0.22	-1269.00	7330.00	9480	20231227	-60.39	3585	20231005	4.74	9160	-59.01	20240103	3610	4.02	20240411	9480	-60.39	20231227	3585	4.74	20231005	2.58	N	187220	500	58 억	141905	N	N	N	N
12	20240429	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	70	2	1.89	85386550	22773	55.73	3660	3795	3660	4810	2590	3700	3749.46	1.21	8750	3866	3782	3706	3622	3546	3825	3665	58	1110	500	2220	5	1	11698021	441	-2.97	0.51	12	0.19	-1269.00	7330.00	9480	20231227	-60.23	3585	20231005	5.16	9160	-58.84	20240103	3610	4.43	20240411	9480	-60.23	20231227	3585	5.16	20231005	2.58	N	187220	500	58 억	141905	N	N	N	N
13	20240429	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	30	2	0.81	64014985	17073	41.78	3660	3795	3660	4810	2590	3700	3749.49	1.21	4978	3866	3782	3706	3622	3546	3825	3665	58	1110	500	2220	5	1	11698021	436	-2.94	0.51	12	0.15	-1269.00	7330.00	9480	20231227	-60.65	3585	20231005	4.04	9160	-59.28	20240103	3610	3.32	20240411	9480	-60.65	20231227	3585	4.04	20231005	2.58	N	187220	500	58 억	141905	N	N	N	N
14	20240429	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	30	2	0.81	59878355	15965	39.07	3660	3795	3660	4810	2590	3700	3750.60	1.21	4391	3866	3782	3706	3622	3546	3825	3665	58	1110	500	2220	5	1	11698021	436	-2.94	0.51	12	0.14	-1269.00	7330.00	9480	20231227	-60.65	3585	20231005	4.04	9160	-59.28	20240103	3610	3.32	20240411	9480	-60.65	20231227	3585	4.04	20231005	2.58	N	187220	500	58 억	141905	N	N	N	N
15	20240429	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	45	2	1.22	53475365	14249	34.87	3660	3795	3660	4810	2590	3700	3752.92	1.21	4097	3866	3782	3706	3622	3546	3825	3665	58	1110	500	2220	5	1	11698021	438	-2.95	0.51	12	0.12	-1269.00	7330.00	9480	20231227	-60.50	3585	20231005	4.46	9160	-59.12	20240103	3610	3.74	20240411	9480	-60.50	20231227	3585	4.46	20231005	2.58	N	187220	500	58 억	141905	N	N	N	N
16	20240429	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	50	2	1.35	45625900	12149	29.73	3660	3795	3660	4810	2590	3700	3755.53	1.21	2451	3866	3782	3706	3622	3546	3825	3665	58	1110	500	2220	5	1	11698021	439	-2.96	0.51	12	0.10	-1269.00	7330.00	9480	20231227	-60.44	3585	20231005	4.60	9160	-59.06	20240103	3610	3.88	20240411	9480	-60.44	20231227	3585	4.60	20231005	2.58	N	187220	500	58 억	141905	N	N	N	N
17	20240429	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	0	3	0.00	7049875	1905	4.66	3660	3715	3660	4810	2590	3700	3700.72	1.21	929	3866	3782	3706	3622	3546	3825	3665	58	1110	500	2220	5	1	11698021	433	-2.92	0.50	12	0.02	-1269.00	7330.00	9480	20231227	-60.97	3585	20231005	3.21	9160	-59.61	20240103	3610	2.49	20240411	9480	-60.97	20231227	3585	3.21	20231005	2.58	N	187220	500	58 억	141905	N	N	N	N
18	20240426	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	0	3	0.00	149561465	40740	120.44	3680	3790	3630	4810	2590	3700	3671.11	1.18	-3299	3896	3797	3736	3637	3576	3767	3607	58	1110	500	2220	5	1	11698021	433	-2.92	0.50	12	0.35	-1269.00	7330.00	9480	20231227	-60.97	3585	20231005	3.21	9160	-59.61	20240103	3610	2.49	20240411	9480	-60.97	20231227	3585	3.21	20231005	2.59	N	187220	500	58 억	137711	N	N	N	N
19	20240426	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	-20	5	-0.54	140384795	38257	113.10	3680	3790	3630	4810	2590	3700	3669.52	1.18	-3169	3896	3797	3736	3637	3576	3767	3607	58	1110	500	2220	5	1	11698021	430	-2.90	0.50	12	0.33	-1269.00	7330.00	9480	20231227	-61.18	3585	20231005	2.65	9160	-59.83	20240103	3610	1.94	20240411	9480	-61.18	20231227	3585	2.65	20231005	2.59	N	187220	500	58 억	137711	N	N	N	N
20	20240426	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-5	5	-0.14	125163735	34124	100.88	3680	3790	3630	4810	2590	3700	3667.91	1.18	-2363	3896	3797	3736	3637	3576	3767	3607	58	1110	500	2220	5	1	11698021	432	-2.91	0.50	12	0.29	-1269.00	7330.00	9480	20231227	-61.02	3585	20231005	3.07	9160	-59.66	20240103	3610	2.35	20240411	9480	-61.02	20231227	3585	3.07	20231005	2.59	N	187220	500	58 억	137711	N	N	N	N
21	20240426	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	5	2	0.14	79193980	21571	63.77	3680	3790	3630	4810	2590	3700	3671.32	1.18	-4082	3896	3797	3736	3637	3576	3767	3607	58	1110	500	2220	5	1	11698021	433	-2.92	0.51	12	0.18	-1269.00	7330.00	9480	20231227	-60.92	3585	20231005	3.35	9160	-59.55	20240103	3610	2.63	20240411	9480	-60.92	20231227	3585	3.35	20231005	2.59	N	187220	500	58 억	137711	N	N	N	N
22	20240426	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-15	5	-0.41	69940375	19071	56.38	3680	3790	3630	4810	2590	3700	3667.37	1.18	-3163	3896	3797	3736	3637	3576	3767	3607	58	1110	500	2220	5	1	11698021	431	-2.90	0.50	12	0.16	-1269.00	7330.00	9480	20231227	-61.13	3585	20231005	2.79	9160	-59.77	20240103	3610	2.08	20240411	9480	-61.13	20231227	3585	2.79	20231005	2.59	N	187220	500	58 억	137711	N	N	N	N
23	20240426	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3665	-35	5	-0.95	45676720	12448	36.80	3680	3790	3630	4810	2590	3700	3669.40	1.18	-2375	3896	3797	3736	3637	3576	3767	3607	58	1110	500	2220	5	1	11698021	429	-2.89	0.50	12	0.11	-1269.00	7330.00	9480	20231227	-61.34	3585	20231005	2.23	9160	-59.99	20240103	3610	1.52	20240411	9480	-61.34	20231227	3585	2.23	20231005	2.59	N	187220	500	58 억	137711	N	N	N	N
24	20240426	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3650	-50	5	-1.35	30716310	8348	24.68	3680	3790	3650	4810	2590	3700	3679.48	1.18	-1834	3896	3797	3736	3637	3576	3767	3607	58	1110	500	2220	5	1	11698021	427	-2.88	0.50	12	0.07	-1269.00	7330.00	9480	20231227	-61.50	3585	20231005	1.81	9160	-60.15	20240103	3610	1.11	20240411	9480	-61.50	20231227	3585	1.81	20231005	2.59	N	187220	500	58 억	137711	N	N	N	N
25	20240426	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	0	3	0.00	3636425	982	2.90	3680	3790	3680	4810	2590	3700	3703.08	1.18	-411	3896	3797	3736	3637	3576	3767	3607	58	1110	500	2220	5	1	11698021	433	-2.92	0.50	12	0.01	-1269.00	7330.00	9480	20231227	-60.97	3585	20231005	3.21	9160	-59.61	20240103	3610	2.49	20240411	9480	-60.97	20231227	3585	3.21	20231005	2.59	N	187220	500	58 억	137711	N	N	N	N
26	20240425	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-105	5	-2.76	125474895	33625	129.30	3805	3835	3675	4945	2665	3805	3731.68	1.31	-15087	3871	3837	3806	3772	3741	3855	3790	58	1140	500	2280	5	1	11698021	433	-2.92	0.50	12	0.29	-1269.00	7330.00	9480	20231227	-60.97	3585	20231005	3.21	9160	-59.61	20240103	3610	2.49	20240411	9480	-60.97	20231227	3585	3.21	20231005	2.62	N	187220	500	58 억	153351	N	N	N	N
27	20240425	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-105	5	-2.76	115043395	30794	118.42	3805	3835	3680	4945	2665	3805	3735.90	1.31	-14408	3871	3837	3806	3772	3741	3855	3790	58	1140	500	2280	5	1	11698021	433	-2.92	0.50	12	0.26	-1269.00	7330.00	9480	20231227	-60.97	3585	20231005	3.21	9160	-59.61	20240103	3610	2.49	20240411	9480	-60.97	20231227	3585	3.21	20231005	2.62	N	187220	500	58 억	153351	N	N	N	N
28	20240425	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-85	5	-2.23	73629175	19603	75.38	3805	3835	3720	4945	2665	3805	3756.02	1.31	-13029	3871	3837	3806	3772	3741	3855	3790	58	1140	500	2280	5	1	11698021	435	-2.93	0.51	12	0.17	-1269.00	7330.00	9480	20231227	-60.76	3585	20231005	3.77	9160	-59.39	20240103	3610	3.05	20240411	9480	-60.76	20231227	3585	3.77	20231005	2.62	N	187220	500	58 억	153351	N	N	N	N
29	20240425	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-70	5	-1.84	61036420	16228	62.40	3805	3835	3730	4945	2665	3805	3761.18	1.31	-10411	3871	3837	3806	3772	3741	3855	3790	58	1140	500	2280	5	1	11698021	437	-2.94	0.51	12	0.14	-1269.00	7330.00	9480	20231227	-60.60	3585	20231005	4.18	9160	-59.22	20240103	3610	3.46	20240411	9480	-60.60	20231227	3585	4.18	20231005	2.62	N	187220	500	58 억	153351	N	N	N	N
30	20240425	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-55	5	-1.45	54636265	14516	55.82	3805	3835	3730	4945	2665	3805	3763.87	1.31	-9147	3871	3837	3806	3772	3741	3855	3790	58	1140	500	2280	5	1	11698021	439	-2.96	0.51	12	0.12	-1269.00	7330.00	9480	20231227	-60.44	3585	20231005	4.60	9160	-59.06	20240103	3610	3.88	20240411	9480	-60.44	20231227	3585	4.60	20231005	2.62	N	187220	500	58 억	153351	N	N	N	N
31	20240425	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	-65	5	-1.71	49065075	13028	50.10	3805	3835	3730	4945	2665	3805	3766.12	1.31	-8515	3871	3837	3806	3772	3741	3855	3790	58	1140	500	2280	5	1	11698021	438	-2.95	0.51	12	0.11	-1269.00	7330.00	9480	20231227	-60.55	3585	20231005	4.32	9160	-59.17	20240103	3610	3.60	20240411	9480	-60.55	20231227	3585	4.32	20231005	2.62	N	187220	500	58 억	153351	N	N	N	N
32	20240425	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	-30	5	-0.79	21029250	5562	21.39	3805	3835	3760	4945	2665	3805	3780.88	1.31	-3105	3871	3837	3806	3772	3741	3855	3790	58	1140	500	2280	5	1	11698021	442	-2.97	0.52	12	0.05	-1269.00	7330.00	9480	20231227	-60.18	3585	20231005	5.30	9160	-58.79	20240103	3610	4.57	20240411	9480	-60.18	20231227	3585	5.30	20231005	2.62	N	187220	500	58 억	153351	N	N	N	N
33	20240425	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	30	2	0.79	10559390	2783	10.70	3805	3835	3760	4945	2665	3805	3794.25	1.31	-1367	3871	3837	3806	3772	3741	3855	3790	58	1140	500	2280	5	1	11698021	449	-3.02	0.52	12	0.02	-1269.00	7330.00	9480	20231227	-59.55	3585	20231005	6.97	9160	-58.13	20240103	3610	6.23	20240411	9480	-59.55	20231227	3585	6.97	20231005	2.62	N	187220	500	58 억	153351	N	N	N	N
34	20240424	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	30	2	0.79	97367140	25560	69.53	3775	3840	3775	4905	2645	3775	3809.36	1.29	3550	3868	3821	3793	3746	3718	3807	3732	58	1130	500	2260	5	1	11698021	445	-3.00	0.52	12	0.22	-1269.00	7330.00	9480	20231227	-59.86	3585	20231005	6.14	9160	-58.46	20240103	3610	5.40	20240411	9480	-59.86	20231227	3585	6.14	20231005	2.61	N	187220	500	58 억	150683	N	N	N	N
35	20240424	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	40	2	1.06	94546300	24819	67.51	3775	3840	3775	4905	2645	3775	3809.43	1.29	4049	3868	3821	3793	3746	3718	3807	3732	58	1130	500	2260	5	1	11698021	446	-3.01	0.52	12	0.21	-1269.00	7330.00	9480	20231227	-59.76	3585	20231005	6.42	9160	-58.35	20240103	3610	5.68	20240411	9480	-59.76	20231227	3585	6.42	20231005	2.61	N	187220	500	58 억	150683	N	N	N	N
36	20240424	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	65	2	1.72	73450580	19292	52.48	3775	3840	3775	4905	2645	3775	3807.31	1.29	5458	3868	3821	3793	3746	3718	3807	3732	58	1130	500	2260	5	1	11698021	449	-3.03	0.52	12	0.16	-1269.00	7330.00	9480	20231227	-59.49	3585	20231005	7.11	9160	-58.08	20240103	3610	6.37	20240411	9480	-59.49	20231227	3585	7.11	20231005	2.61	N	187220	500	58 억	150683	N	N	N	N
37	20240424	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	45	2	1.19	61881240	16267	44.25	3775	3840	3775	4905	2645	3775	3804.10	1.29	5000	3868	3821	3793	3746	3718	3807	3732	58	1130	500	2260	5	1	11698021	447	-3.01	0.52	12	0.14	-1269.00	7330.00	9480	20231227	-59.70	3585	20231005	6.56	9160	-58.30	20240103	3610	5.82	20240411	9480	-59.70	20231227	3585	6.56	20231005	2.61	N	187220	500	58 억	150683	N	N	N	N
38	20240424	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	45	2	1.19	41057745	10828	29.46	3775	3835	3775	4905	2645	3775	3791.81	1.29	1244	3868	3821	3793	3746	3718	3807	3732	58	1130	500	2260	5	1	11698021	447	-3.01	0.52	12	0.09	-1269.00	7330.00	9480	20231227	-59.70	3585	20231005	6.56	9160	-58.30	20240103	3610	5.82	20240411	9480	-59.70	20231227	3585	6.56	20231005	2.61	N	187220	500	58 억	150683	N	N	N	N
39	20240424	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	5	2	0.13	27998645	7397	20.12	3775	3835	3775	4905	2645	3775	3785.14	1.29	485	3868	3821	3793	3746	3718	3807	3732	58	1130	500	2260	5	1	11698021	442	-2.98	0.52	12	0.06	-1269.00	7330.00	9480	20231227	-60.13	3585	20231005	5.44	9160	-58.73	20240103	3610	4.71	20240411	9480	-60.13	20231227	3585	5.44	20231005	2.61	N	187220	500	58 억	150683	N	N	N	N
40	20240424	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	10	2	0.26	5043665	1333	3.63	3775	3835	3775	4905	2645	3775	3783.69	1.29	-15	3868	3821	3793	3746	3718	3807	3732	58	1130	500	2260	5	1	11698021	443	-2.98	0.52	12	0.01	-1269.00	7330.00	9480	20231227	-60.07	3585	20231005	5.58	9160	-58.68	20240103	3610	4.85	20240411	9480	-60.07	20231227	3585	5.58	20231005	2.61	N	187220	500	58 억	150683	N	N	N	N
41	20240424	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	55	2	1.46	2850530	755	2.05	3775	3835	3775	4905	2645	3775	3775.54	1.29	62	3868	3821	3793	3746	3718	3807	3732	58	1130	500	2260	5	1	11698021	448	-3.02	0.52	12	0.01	-1269.00	7330.00	9480	20231227	-59.60	3585	20231005	6.83	9160	-58.19	20240103	3610	6.09	20240411	9480	-59.60	20231227	3585	6.83	20231005	2.61	N	187220	500	58 억	150683	N	N	N	N
42	20240423	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	10	2	0.27	139526175	36697	80.12	3825	3840	3765	4890	2640	3765	3802.12	1.28	-123	3941	3852	3776	3687	3611	3815	3650	58	1125	500	2250	5	1	11698021	442	-2.97	0.52	12	0.31	-1269.00	7330.00	9480	20231227	-60.18	3585	20231005	5.30	9160	-58.79	20240103	3610	4.57	20240411	9480	-60.18	20231227	3585	5.30	20231005	2.62	N	187220	500	58 억	150269	N	N	N	N
43	20240423	150924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	20	2	0.53	130826130	34394	75.09	3825	3840	3765	4890	2640	3765	3803.75	1.28	401	3941	3852	3776	3687	3611	3815	3650	58	1125	500	2250	5	1	11698021	443	-2.98	0.52	12	0.29	-1269.00	7330.00	9480	20231227	-60.07	3585	20231005	5.58	9160	-58.68	20240103	3610	4.85	20240411	9480	-60.07	20231227	3585	5.58	20231005	2.62	N	187220	500	58 억	150269	N	N	N	N
44	20240423	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	35	2	0.93	120289200	31621	69.04	3825	3840	3765	4890	2640	3765	3804.09	1.28	149	3941	3852	3776	3687	3611	3815	3650	58	1125	500	2250	5	1	11698021	445	-2.99	0.52	12	0.27	-1269.00	7330.00	9480	20231227	-59.92	3585	20231005	6.00	9160	-58.52	20240103	3610	5.26	20240411	9480	-59.92	20231227	3585	6.00	20231005	2.62	N	187220	500	58 억	150269	N	N	N	N
45	20240423	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	15	2	0.40	107488630	28256	61.69	3825	3840	3765	4890	2640	3765	3804.10	1.28	-34	3941	3852	3776	3687	3611	3815	3650	58	1125	500	2250	5	1	11698021	442	-2.98	0.52	12	0.24	-1269.00	7330.00	9480	20231227	-60.13	3585	20231005	5.44	9160	-58.73	20240103	3610	4.71	20240411	9480	-60.13	20231227	3585	5.44	20231005	2.62	N	187220	500	58 억	150269	N	N	N	N
46	20240423	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	10	2	0.27	85051595	22325	48.74	3825	3840	3765	4890	2640	3765	3809.70	1.28	-572	3941	3852	3776	3687	3611	3815	3650	58	1125	500	2250	5	1	11698021	442	-2.97	0.52	12	0.19	-1269.00	7330.00	9480	20231227	-60.18	3585	20231005	5.30	9160	-58.79	20240103	3610	4.57	20240411	9480	-60.18	20231227	3585	5.30	20231005	2.62	N	187220	500	58 억	150269	N	N	N	N
47	20240423	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	15	2	0.40	79955315	20977	45.80	3825	3840	3765	4890	2640	3765	3811.57	1.28	-572	3941	3852	3776	3687	3611	3815	3650	58	1125	500	2250	5	1	11698021	442	-2.98	0.52	12	0.18	-1269.00	7330.00	9480	20231227	-60.13	3585	20231005	5.44	9160	-58.73	20240103	3610	4.71	20240411	9480	-60.13	20231227	3585	5.44	20231005	2.62	N	187220	500	58 억	150269	N	N	N	N
48	20240423	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	75	2	1.99	53092070	13930	30.41	3825	3840	3765	4890	2640	3765	3811.35	1.28	5603	3941	3852	3776	3687	3611	3815	3650	58	1125	500	2250	5	1	11698021	449	-3.03	0.52	12	0.12	-1269.00	7330.00	9480	20231227	-59.49	3585	20231005	7.11	9160	-58.08	20240103	3610	6.37	20240411	9480	-59.49	20231227	3585	7.11	20231005	2.62	N	187220	500	58 억	150269	N	N	N	N
49	20240423	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	15	2	0.40	5865265	1544	3.37	3825	3825	3780	4890	2640	3765	3798.75	1.28	133	3941	3852	3776	3687	3611	3815	3650	58	1125	500	2250	5	1	11698021	442	-2.98	0.52	12	0.01	-1269.00	7330.00	9480	20231227	-60.13	3585	20231005	5.44	9160	-58.73	20240103	3610	4.71	20240411	9480	-60.13	20231227	3585	5.44	20231005	2.62	N	187220	500	58 억	150269	N	N	N	N
50	20240422	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	-25	5	-0.66	173245605	45804	71.58	3800	3865	3700	4925	2655	3790	3782.32	1.31	-4061	3950	3870	3775	3695	3600	3822	3647	58	1135	500	2270	5	1	11698021	440	-2.97	0.51	12	0.39	-1269.00	7330.00	9480	20231227	-60.28	3585	20231005	5.02	9160	-58.90	20240103	3610	4.29	20240411	9480	-60.28	20231227	3585	5.02	20231005	2.64	N	187220	500	58 억	153520	N	N	N	N
51	20240422	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	-35	5	-0.92	158468510	41877	65.44	3800	3865	3700	4925	2655	3790	3784.14	1.31	-3352	3950	3870	3775	3695	3600	3822	3647	58	1135	500	2270	5	1	11698021	439	-2.96	0.51	12	0.36	-1269.00	7330.00	9480	20231227	-60.39	3585	20231005	4.74	9160	-59.01	20240103	3610	4.02	20240411	9480	-60.39	20231227	3585	4.74	20231005	2.64	N	187220	500	58 억	153520	N	N	N	N
52	20240422	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-65	5	-1.72	129961385	34224	53.48	3800	3865	3725	4925	2655	3790	3797.38	1.31	-4210	3950	3870	3775	3695	3600	3822	3647	58	1135	500	2270	5	1	11698021	436	-2.94	0.51	12	0.29	-1269.00	7330.00	9480	20231227	-60.71	3585	20231005	3.91	9160	-59.33	20240103	3610	3.19	20240411	9480	-60.71	20231227	3585	3.91	20231005	2.64	N	187220	500	58 억	153520	N	N	N	N
53	20240422	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	-25	5	-0.66	97685115	25625	40.04	3800	3865	3755	4925	2655	3790	3812.10	1.31	-3356	3950	3870	3775	3695	3600	3822	3647	58	1135	500	2270	5	1	11698021	440	-2.97	0.51	12	0.22	-1269.00	7330.00	9480	20231227	-60.28	3585	20231005	5.02	9160	-58.90	20240103	3610	4.29	20240411	9480	-60.28	20231227	3585	5.02	20231005	2.64	N	187220	500	58 억	153520	N	N	N	N
54	20240422	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	5	2	0.13	93186955	24432	38.18	3800	3865	3755	4925	2655	3790	3814.14	1.31	-3120	3950	3870	3775	3695	3600	3822	3647	58	1135	500	2270	5	1	11698021	444	-2.99	0.52	12	0.21	-1269.00	7330.00	9480	20231227	-59.97	3585	20231005	5.86	9160	-58.57	20240103	3610	5.12	20240411	9480	-59.97	20231227	3585	5.86	20231005	2.64	N	187220	500	58 억	153520	N	N	N	N
55	20240422	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	10	2	0.26	85373955	22366	34.95	3800	3865	3755	4925	2655	3790	3817.13	1.31	-2695	3950	3870	3775	3695	3600	3822	3647	58	1135	500	2270	5	1	11698021	445	-2.99	0.52	12	0.19	-1269.00	7330.00	9480	20231227	-59.92	3585	20231005	6.00	9160	-58.52	20240103	3610	5.26	20240411	9480	-59.92	20231227	3585	6.00	20231005	2.64	N	187220	500	58 억	153520	N	N	N	N
56	20240422	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	50	2	1.32	59841065	15669	24.49	3800	3865	3755	4925	2655	3790	3819.07	1.31	-53	3950	3870	3775	3695	3600	3822	3647	58	1135	500	2270	5	1	11698021	449	-3.03	0.52	12	0.13	-1269.00	7330.00	9480	20231227	-59.49	3585	20231005	7.11	9160	-58.08	20240103	3610	6.37	20240411	9480	-59.49	20231227	3585	7.11	20231005	2.64	N	187220	500	58 억	153520	N	N	N	N
57	20240422	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	0	3	0.00	3716780	979	1.53	3800	3825	3755	4925	2655	3790	3796.51	1.31	-358	3950	3870	3775	3695	3600	3822	3647	58	1135	500	2270	5	1	11698021	443	-2.99	0.52	12	0.01	-1269.00	7330.00	9480	20231227	-60.02	3585	20231005	5.72	9160	-58.62	20240103	3610	4.99	20240411	9480	-60.02	20231227	3585	5.72	20231005	2.64	N	187220	500	58 억	153520	N	N	N	N
58	20240419	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-40	5	-1.04	239183325	63892	132.49	3840	3855	3680	4975	2685	3830	3743.56	1.39	-8609	3946	3887	3791	3732	3636	3917	3762	58	1145	500	2290	5	1	11698021	443	-2.99	0.52	12	0.55	-1269.00	7330.00	9480	20231227	-60.02	3585	20231005	5.72	9160	-58.62	20240103	3610	4.99	20240411	9480	-60.02	20231227	3585	5.72	20231005	2.63	N	187220	500	58 억	162736	N	N	N	N
59	20240419	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	-60	5	-1.57	216921125	57993	120.26	3840	3855	3680	4975	2685	3830	3740.47	1.39	-6543	3946	3887	3791	3732	3636	3917	3762	58	1145	500	2290	5	1	11698021	441	-2.97	0.51	12	0.50	-1269.00	7330.00	9480	20231227	-60.23	3585	20231005	5.16	9160	-58.84	20240103	3610	4.43	20240411	9480	-60.23	20231227	3585	5.16	20231005	2.63	N	187220	500	58 억	162736	N	N	N	N
60	20240419	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-80	5	-2.09	213091300	56969	118.13	3840	3855	3680	4975	2685	3830	3740.48	1.39	-5963	3946	3887	3791	3732	3636	3917	3762	58	1145	500	2290	5	1	11698021	439	-2.96	0.51	12	0.49	-1269.00	7330.00	9480	20231227	-60.44	3585	20231005	4.60	9160	-59.06	20240103	3610	3.88	20240411	9480	-60.44	20231227	3585	4.60	20231005	2.63	N	187220	500	58 억	162736	N	N	N	N
61	20240419	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-80	5	-2.09	201548090	53895	111.76	3840	3855	3680	4975	2685	3830	3739.64	1.39	-7291	3946	3887	3791	3732	3636	3917	3762	58	1145	500	2290	5	1	11698021	439	-2.96	0.51	12	0.46	-1269.00	7330.00	9480	20231227	-60.44	3585	20231005	4.60	9160	-59.06	20240103	3610	3.88	20240411	9480	-60.44	20231227	3585	4.60	20231005	2.63	N	187220	500	58 억	162736	N	N	N	N
62	20240419	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-85	5	-2.22	176025880	47082	97.63	3840	3855	3680	4975	2685	3830	3738.71	1.39	-6983	3946	3887	3791	3732	3636	3917	3762	58	1145	500	2290	5	1	11698021	438	-2.95	0.51	12	0.40	-1269.00	7330.00	9480	20231227	-60.50	3585	20231005	4.46	9160	-59.12	20240103	3610	3.74	20240411	9480	-60.50	20231227	3585	4.46	20231005	2.63	N	187220	500	58 억	162736	N	N	N	N
63	20240419	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	-60	5	-1.57	133888375	35707	74.04	3840	3855	3690	4975	2685	3830	3749.64	1.39	-9208	3946	3887	3791	3732	3636	3917	3762	58	1145	500	2290	5	1	11698021	441	-2.97	0.51	12	0.31	-1269.00	7330.00	9480	20231227	-60.23	3585	20231005	5.16	9160	-58.84	20240103	3610	4.43	20240411	9480	-60.23	20231227	3585	5.16	20231005	2.63	N	187220	500	58 억	162736	N	N	N	N
64	20240419	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-30	5	-0.78	29399085	7743	16.06	3840	3855	3750	4975	2685	3830	3796.86	1.39	-3222	3946	3887	3791	3732	3636	3917	3762	58	1145	500	2290	5	1	11698021	445	-2.99	0.52	12	0.07	-1269.00	7330.00	9480	20231227	-59.92	3585	20231005	6.00	9160	-58.52	20240103	3610	5.26	20240411	9480	-59.92	20231227	3585	6.00	20231005	2.63	N	187220	500	58 억	162736	N	N	N	N
65	20240419	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	-65	5	-1.70	18468225	4851	10.06	3840	3855	3750	4975	2685	3830	3807.10	1.39	-2477	3946	3887	3791	3732	3636	3917	3762	58	1145	500	2290	5	1	11698021	440	-2.97	0.51	12	0.04	-1269.00	7330.00	9480	20231227	-60.28	3585	20231005	5.02	9160	-58.90	20240103	3610	4.29	20240411	9480	-60.28	20231227	3585	5.02	20231005	2.63	N	187220	500	58 억	162736	N	N	N	N
66	20240418	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	135	2	3.65	183075160	48198	124.98	3695	3850	3695	4800	2590	3695	3798.52	1.26	15913	3928	3811	3753	3636	3578	3782	3607	58	1105	500	2210	5	1	11698021	448	-3.02	0.52	12	0.41	-1269.00	7330.00	9480	20231227	-59.60	3585	20231005	6.83	9160	-58.19	20240103	3610	6.09	20240411	9480	-59.60	20231227	3585	6.83	20231005	2.65	N	187220	500	58 억	146813	N	N	N	N
67	20240418	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	105	2	2.84	158184995	41695	108.12	3695	3850	3695	4800	2590	3695	3794.21	1.26	15970	3928	3811	3753	3636	3578	3782	3607	58	1105	500	2210	5	1	11698021	445	-2.99	0.52	12	0.36	-1269.00	7330.00	9480	20231227	-59.92	3585	20231005	6.00	9160	-58.52	20240103	3610	5.26	20240411	9480	-59.92	20231227	3585	6.00	20231005	2.65	N	187220	500	58 억	146813	N	N	N	N
68	20240418	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	115	2	3.11	134177220	35357	91.68	3695	3850	3695	4800	2590	3695	3795.35	1.26	16042	3928	3811	3753	3636	3578	3782	3607	58	1105	500	2210	5	1	11698021	446	-3.00	0.52	12	0.30	-1269.00	7330.00	9480	20231227	-59.81	3585	20231005	6.28	9160	-58.41	20240103	3610	5.54	20240411	9480	-59.81	20231227	3585	6.28	20231005	2.65	N	187220	500	58 억	146813	N	N	N	N
69	20240418	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	115	2	3.11	104118690	27460	71.21	3695	3850	3695	4800	2590	3695	3792.17	1.26	14150	3928	3811	3753	3636	3578	3782	3607	58	1105	500	2210	5	1	11698021	446	-3.00	0.52	12	0.23	-1269.00	7330.00	9480	20231227	-59.81	3585	20231005	6.28	9160	-58.41	20240103	3610	5.54	20240411	9480	-59.81	20231227	3585	6.28	20231005	2.65	N	187220	500	58 억	146813	N	N	N	N
70	20240418	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	140	2	3.79	100636170	26549	68.84	3695	3850	3695	4800	2590	3695	3791.12	1.26	13886	3928	3811	3753	3636	3578	3782	3607	58	1105	500	2210	5	1	11698021	449	-3.02	0.52	12	0.23	-1269.00	7330.00	9480	20231227	-59.55	3585	20231005	6.97	9160	-58.13	20240103	3610	6.23	20240411	9480	-59.55	20231227	3585	6.97	20231005	2.65	N	187220	500	58 억	146813	N	N	N	N
71	20240418	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	115	2	3.11	73455280	19453	50.44	3695	3835	3695	4800	2590	3695	3776.66	1.26	10426	3928	3811	3753	3636	3578	3782	3607	58	1105	500	2210	5	1	11698021	446	-3.00	0.52	12	0.17	-1269.00	7330.00	9480	20231227	-59.81	3585	20231005	6.28	9160	-58.41	20240103	3610	5.54	20240411	9480	-59.81	20231227	3585	6.28	20231005	2.65	N	187220	500	58 억	146813	N	N	N	N
72	20240418	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	125	2	3.38	52992220	14084	36.52	3695	3820	3695	4800	2590	3695	3763.30	1.26	7856	3928	3811	3753	3636	3578	3782	3607	58	1105	500	2210	5	1	11698021	447	-3.01	0.52	12	0.12	-1269.00	7330.00	9480	20231227	-59.70	3585	20231005	6.56	9160	-58.30	20240103	3610	5.82	20240411	9480	-59.70	20231227	3585	6.56	20231005	2.65	N	187220	500	58 억	146813	N	N	N	N
73	20240418	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	5	2	0.14	11601670	3139	8.14	3695	3725	3695	4800	2590	3695	3696.02	1.26	682	3928	3811	3753	3636	3578	3782	3607	58	1105	500	2210	5	1	11698021	433	-2.92	0.50	12	0.03	-1269.00	7330.00	9480	20231227	-60.97	3585	20231005	3.21	9160	-59.61	20240103	3610	2.49	20240411	9480	-60.97	20231227	3585	3.21	20231005	2.65	N	187220	500	58 억	146813	N	N	N	N
74	20240417	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-50	5	-1.34	143810965	38130	66.97	3740	3870	3695	4865	2625	3745	3771.62	1.26	-122	3885	3815	3735	3665	3585	3775	3625	58	1120	500	2240	5	1	11698021	432	-2.91	0.50	12	0.33	-1269.00	7330.00	9480	20231227	-61.02	3585	20231005	3.07	9160	-59.66	20240103	3610	2.35	20240411	9480	-61.02	20231227	3585	3.07	20231005	2.63	N	187220	500	58 억	146925	N	N	N	N
75	20240417	150838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-10	5	-0.27	135908435	35996	63.23	3740	3870	3710	4865	2625	3745	3775.65	1.26	729	3885	3815	3735	3665	3585	3775	3625	58	1120	500	2240	5	1	11698021	437	-2.94	0.51	12	0.31	-1269.00	7330.00	9480	20231227	-60.60	3585	20231005	4.18	9160	-59.22	20240103	3610	3.46	20240411	9480	-60.60	20231227	3585	4.18	20231005	2.63	N	187220	500	58 억	146925	N	N	N	N
76	20240417	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	10	2	0.27	111222515	29372	51.59	3740	3870	3715	4865	2625	3745	3786.69	1.26	2931	3885	3815	3735	3665	3585	3775	3625	58	1120	500	2240	5	1	11698021	439	-2.96	0.51	12	0.25	-1269.00	7330.00	9480	20231227	-60.39	3585	20231005	4.74	9160	-59.01	20240103	3610	4.02	20240411	9480	-60.39	20231227	3585	4.74	20231005	2.63	N	187220	500	58 억	146925	N	N	N	N
77	20240417	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-10	5	-0.27	95727075	25230	44.32	3740	3870	3735	4865	2625	3745	3794.18	1.26	3342	3885	3815	3735	3665	3585	3775	3625	58	1120	500	2240	5	1	11698021	437	-2.94	0.51	12	0.22	-1269.00	7330.00	9480	20231227	-60.60	3585	20231005	4.18	9160	-59.22	20240103	3610	3.46	20240411	9480	-60.60	20231227	3585	4.18	20231005	2.63	N	187220	500	58 억	146925	N	N	N	N
78	20240417	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	5	2	0.13	84839695	22324	39.21	3740	3870	3735	4865	2625	3745	3800.38	1.26	5079	3885	3815	3735	3665	3585	3775	3625	58	1120	500	2240	5	1	11698021	439	-2.96	0.51	12	0.19	-1269.00	7330.00	9480	20231227	-60.44	3585	20231005	4.60	9160	-59.06	20240103	3610	3.88	20240411	9480	-60.44	20231227	3585	4.60	20231005	2.63	N	187220	500	58 억	146925	N	N	N	N
79	20240417	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	50	2	1.34	73160175	19224	33.77	3740	3870	3735	4865	2625	3745	3805.67	1.26	5598	3885	3815	3735	3665	3585	3775	3625	58	1120	500	2240	5	1	11698021	444	-2.99	0.52	12	0.16	-1269.00	7330.00	9480	20231227	-59.97	3585	20231005	5.86	9160	-58.57	20240103	3610	5.12	20240411	9480	-59.97	20231227	3585	5.86	20231005	2.63	N	187220	500	58 억	146925	N	N	N	N
80	20240417	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	65	2	1.74	51827255	13575	23.84	3740	3870	3735	4865	2625	3745	3817.85	1.26	3120	3885	3815	3735	3665	3585	3775	3625	58	1120	500	2240	5	1	11698021	446	-3.00	0.52	12	0.12	-1269.00	7330.00	9480	20231227	-59.81	3585	20231005	6.28	9160	-58.41	20240103	3610	5.54	20240411	9480	-59.81	20231227	3585	6.28	20231005	2.63	N	187220	500	58 억	146925	N	N	N	N
81	20240417	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	40	2	1.07	4242230	1133	1.99	3740	3785	3735	4865	2625	3745	3744.25	1.26	-399	3885	3815	3735	3665	3585	3775	3625	58	1120	500	2240	5	1	11698021	443	-2.98	0.52	12	0.01	-1269.00	7330.00	9480	20231227	-60.07	3585	20231005	5.58	9160	-58.68	20240103	3610	4.85	20240411	9480	-60.07	20231227	3585	5.58	20231005	2.63	N	187220	500	58 억	146925	N	N	N	N
82	20240416	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-65	5	-1.71	210612435	56758	72.57	3795	3805	3655	4950	2670	3810	3710.43	1.38	-12460	4020	3915	3775	3670	3530	3845	3600	58	1140	500	2280	5	1	11698021	438	-2.95	0.51	12	0.49	-1269.00	7330.00	9480	20231227	-60.50	3585	20231005	4.46	9160	-59.12	20240103	3610	3.74	20240411	9480	-60.50	20231227	3585	4.46	20231005	2.64	N	187220	500	58 억	161903	N	N	N	N
83	20240416	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	-25	5	-0.66	181538755	49017	62.67	3795	3805	3655	4950	2670	3810	3703.59	1.38	-11337	4020	3915	3775	3670	3530	3845	3600	58	1140	500	2280	5	1	11698021	443	-2.98	0.52	12	0.42	-1269.00	7330.00	9480	20231227	-60.07	3585	20231005	5.58	9160	-58.68	20240103	3610	4.85	20240411	9480	-60.07	20231227	3585	5.58	20231005	2.64	N	187220	500	58 억	161903	N	N	N	N
84	20240416	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-155	5	-4.07	160359665	43300	55.36	3795	3805	3655	4950	2670	3810	3703.46	1.38	-11042	4020	3915	3775	3670	3530	3845	3600	58	1140	500	2280	5	1	11698021	428	-2.88	0.50	12	0.37	-1269.00	7330.00	9480	20231227	-61.45	3585	20231005	1.95	9160	-60.10	20240103	3610	1.25	20240411	9480	-61.45	20231227	3585	1.95	20231005	2.64	N	187220	500	58 억	161903	N	N	N	N
85	20240416	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-125	5	-3.28	120398245	32422	41.45	3795	3805	3670	4950	2670	3810	3713.47	1.38	-6309	4020	3915	3775	3670	3530	3845	3600	58	1140	500	2280	5	1	11698021	431	-2.90	0.50	12	0.28	-1269.00	7330.00	9480	20231227	-61.13	3585	20231005	2.79	9160	-59.77	20240103	3610	2.08	20240411	9480	-61.13	20231227	3585	2.79	20231005	2.64	N	187220	500	58 억	161903	N	N	N	N
86	20240416	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-120	5	-3.15	99197985	26669	34.10	3795	3805	3670	4950	2670	3810	3719.60	1.38	-6068	4020	3915	3775	3670	3530	3845	3600	58	1140	500	2280	5	1	11698021	432	-2.91	0.50	12	0.23	-1269.00	7330.00	9480	20231227	-61.08	3585	20231005	2.93	9160	-59.72	20240103	3610	2.22	20240411	9480	-61.08	20231227	3585	2.93	20231005	2.64	N	187220	500	58 억	161903	N	N	N	N
87	20240416	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-120	5	-3.15	84797460	22774	29.12	3795	3805	3670	4950	2670	3810	3723.43	1.38	-6165	4020	3915	3775	3670	3530	3845	3600	58	1140	500	2280	5	1	11698021	432	-2.91	0.50	12	0.19	-1269.00	7330.00	9480	20231227	-61.08	3585	20231005	2.93	9160	-59.72	20240103	3610	2.22	20240411	9480	-61.08	20231227	3585	2.93	20231005	2.64	N	187220	500	58 억	161903	N	N	N	N
88	20240416	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-85	5	-2.23	48507010	12969	16.58	3795	3805	3700	4950	2670	3810	3740.23	1.38	-5862	4020	3915	3775	3670	3530	3845	3600	58	1140	500	2280	5	1	11698021	436	-2.94	0.51	12	0.11	-1269.00	7330.00	9480	20231227	-60.71	3585	20231005	3.91	9160	-59.33	20240103	3610	3.19	20240411	9480	-60.71	20231227	3585	3.91	20231005	2.64	N	187220	500	58 억	161903	N	N	N	N
89	20240416	090820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-15	5	-0.39	8978385	2378	3.04	3795	3795	3725	4950	2670	3810	3775.60	1.38	-2039	4020	3915	3775	3670	3530	3845	3600	58	1140	500	2280	5	1	11698021	444	-2.99	0.52	12	0.02	-1269.00	7330.00	9480	20231227	-59.97	3585	20231005	5.86	9160	-58.57	20240103	3610	5.12	20240411	9480	-59.97	20231227	3585	5.86	20231005	2.64	N	187220	500	58 억	161903	N	N	N	N
90	20240415	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	50	2	1.33	293112855	77789	165.60	3820	3880	3635	4885	2635	3760	3768.15	1.43	-3865	3933	3846	3803	3716	3673	3825	3695	58	1125	500	2250	5	1	11698021	446	-3.00	0.52	12	0.66	-1269.00	7330.00	9480	20231227	-59.81	3585	20231005	6.28	9160	-58.41	20240103	3610	5.54	20240411	9480	-59.81	20231227	3585	6.28	20231005	2.66	N	187220	500	58 억	167656	N	N	N	N
91	20240415	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	35	2	0.93	266920625	70904	150.94	3820	3880	3635	4885	2635	3760	3764.60	1.43	-3318	3933	3846	3803	3716	3673	3825	3695	58	1125	500	2250	5	1	11698021	444	-2.99	0.52	12	0.61	-1269.00	7330.00	9480	20231227	-59.97	3585	20231005	5.86	9160	-58.57	20240103	3610	5.12	20240411	9480	-59.97	20231227	3585	5.86	20231005	2.66	N	187220	500	58 억	167656	N	N	N	N
92	20240415	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-75	5	-1.99	243799795	64725	137.79	3820	3880	3635	4885	2635	3760	3766.81	1.43	-6217	3933	3846	3803	3716	3673	3825	3695	58	1125	500	2250	5	1	11698021	431	-2.90	0.50	12	0.55	-1269.00	7330.00	9480	20231227	-61.13	3585	20231005	2.79	9160	-59.77	20240103	3610	2.08	20240411	9480	-61.13	20231227	3585	2.79	20231005	2.66	N	187220	500	58 억	167656	N	N	N	N
93	20240415	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-75	5	-1.99	225466585	59754	127.20	3820	3880	3635	4885	2635	3760	3773.47	1.43	-7034	3933	3846	3803	3716	3673	3825	3695	58	1125	500	2250	5	1	11698021	431	-2.90	0.50	12	0.51	-1269.00	7330.00	9480	20231227	-61.13	3585	20231005	2.79	9160	-59.77	20240103	3610	2.08	20240411	9480	-61.13	20231227	3585	2.79	20231005	2.66	N	187220	500	58 억	167656	N	N	N	N
94	20240415	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-70	5	-1.86	217713495	57644	122.71	3820	3880	3635	4885	2635	3760	3777.16	1.43	-7633	3933	3846	3803	3716	3673	3825	3695	58	1125	500	2250	5	1	11698021	432	-2.91	0.50	12	0.49	-1269.00	7330.00	9480	20231227	-61.08	3585	20231005	2.93	9160	-59.72	20240103	3610	2.22	20240411	9480	-61.08	20231227	3585	2.93	20231005	2.66	N	187220	500	58 억	167656	N	N	N	N
95	20240415	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	5	2	0.13	173579355	45697	97.28	3820	3880	3735	4885	2635	3760	3799.35	1.43	-7258	3933	3846	3803	3716	3673	3825	3695	58	1125	500	2250	5	1	11698021	440	-2.97	0.51	12	0.39	-1269.00	7330.00	9480	20231227	-60.28	3585	20231005	5.02	9160	-58.90	20240103	3610	4.29	20240411	9480	-60.28	20231227	3585	5.02	20231005	2.66	N	187220	500	58 억	167656	N	N	N	N
96	20240415	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	65	2	1.73	105271570	27722	59.01	3820	3880	3750	4885	2635	3760	3798.80	1.43	566	3933	3846	3803	3716	3673	3825	3695	58	1125	500	2250	5	1	11698021	447	-3.01	0.52	12	0.24	-1269.00	7330.00	9480	20231227	-59.65	3585	20231005	6.69	9160	-58.24	20240103	3610	5.96	20240411	9480	-59.65	20231227	3585	6.69	20231005	2.66	N	187220	500	58 억	167656	N	N	N	N
97	20240415	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	30	2	0.80	54423515	14262	30.36	3820	3880	3770	4885	2635	3760	3820.20	1.43	39	3933	3846	3803	3716	3673	3825	3695	58	1125	500	2250	5	1	11698021	443	-2.99	0.52	12	0.12	-1269.00	7330.00	9480	20231227	-60.02	3585	20231005	5.72	9160	-58.62	20240103	3610	4.99	20240411	9480	-60.02	20231227	3585	5.72	20231005	2.66	N	187220	500	58 억	167656	N	N	N	N
98	20240412	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	-65	5	-1.70	175887870	46080	31.12	3820	3890	3760	4970	2680	3825	3817.01	1.50	-5942	3995	3910	3760	3675	3525	3952	3717	58	1145	500	2290	5	1	11698021	440	-2.96	0.51	12	0.39	-1269.00	7330.00	9480	20231227	-60.34	3585	20231005	4.88	9160	-58.95	20240103	3610	4.16	20240411	9480	-60.34	20231227	3585	4.88	20231005	2.75	N	187220	500	58 억	175454	N	N	N	N
99	20240412	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	-55	5	-1.44	164326165	43007	29.05	3820	3890	3765	4970	2680	3825	3820.92	1.50	-5247	3995	3910	3760	3675	3525	3952	3717	58	1145	500	2290	5	1	11698021	441	-2.97	0.51	12	0.37	-1269.00	7330.00	9480	20231227	-60.23	3585	20231005	5.16	9160	-58.84	20240103	3610	4.43	20240411	9480	-60.23	20231227	3585	5.16	20231005	2.75	N	187220	500	58 억	175454	N	N	N	N
100	20240412	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	5	2	0.13	127903220	33368	22.54	3820	3890	3770	4970	2680	3825	3833.11	1.50	-4975	3995	3910	3760	3675	3525	3952	3717	58	1145	500	2290	5	1	11698021	448	-3.02	0.52	12	0.29	-1269.00	7330.00	9480	20231227	-59.60	3585	20231005	6.83	9160	-58.19	20240103	3610	6.09	20240411	9480	-59.60	20231227	3585	6.83	20231005	2.75	N	187220	500	58 억	175454	N	N	N	N
101	20240412	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-45	5	-1.18	118715175	30946	20.90	3820	3890	3770	4970	2680	3825	3836.20	1.50	-5829	3995	3910	3760	3675	3525	3952	3717	58	1145	500	2290	5	1	11698021	442	-2.98	0.52	12	0.26	-1269.00	7330.00	9480	20231227	-60.13	3585	20231005	5.44	9160	-58.73	20240103	3610	4.71	20240411	9480	-60.13	20231227	3585	5.44	20231005	2.75	N	187220	500	58 억	175454	N	N	N	N
102	20240412	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	35	2	0.92	84930415	22105	14.93	3820	3890	3770	4970	2680	3825	3842.14	1.50	-5146	3995	3910	3760	3675	3525	3952	3717	58	1145	500	2290	5	1	11698021	452	-3.04	0.53	12	0.19	-1269.00	7330.00	9480	20231227	-59.28	3585	20231005	7.67	9160	-57.86	20240103	3610	6.93	20240411	9480	-59.28	20231227	3585	7.67	20231005	2.75	N	187220	500	58 억	175454	N	N	N	N
103	20240412	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	55	2	1.44	68685975	17898	12.09	3820	3890	3770	4970	2680	3825	3837.63	1.50	-2193	3995	3910	3760	3675	3525	3952	3717	58	1145	500	2290	5	1	11698021	454	-3.06	0.53	12	0.15	-1269.00	7330.00	9480	20231227	-59.07	3585	20231005	8.23	9160	-57.64	20240103	3610	7.48	20240411	9480	-59.07	20231227	3585	8.23	20231005	2.75	N	187220	500	58 억	175454	N	N	N	N
104	20240412	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	50	2	1.31	53301905	13929	9.41	3820	3890	3770	4970	2680	3825	3826.69	1.50	-1415	3995	3910	3760	3675	3525	3952	3717	58	1145	500	2290	5	1	11698021	453	-3.05	0.53	12	0.12	-1269.00	7330.00	9480	20231227	-59.12	3585	20231005	8.09	9160	-57.70	20240103	3610	7.34	20240411	9480	-59.12	20231227	3585	8.09	20231005	2.75	N	187220	500	58 억	175454	N	N	N	N
105	20240412	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-30	5	-0.78	21525315	5622	3.80	3820	3890	3795	4970	2680	3825	3828.76	1.50	-2094	3995	3910	3760	3675	3525	3952	3717	58	1145	500	2290	5	1	11698021	444	-2.99	0.52	12	0.05	-1269.00	7330.00	9480	20231227	-59.97	3585	20231005	5.86	9160	-58.57	20240103	3610	5.12	20240411	9480	-59.97	20231227	3585	5.86	20231005	2.75	N	187220	500	58 억	175454	N	N	N	N
106	20240411	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-25	5	-0.65	543380330	147058	140.90	3705	3845	3610	5000	2695	3850	3694.54	1.39	14946	3986	3917	3796	3727	3606	3952	3762	58	1150	500	2310	5	1	11698021	447	-3.01	0.52	12	1.26	-1269.00	7330.00	9480	20231227	-59.65	3585	20231005	6.69	9160	-58.24	20240103	3610	5.96	20240411	9480	-59.65	20231227	3585	6.69	20231005	2.62	N	187220	500	58 억	162426	N	N	N	N
107	20240411	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-50	5	-1.30	525996750	142512	136.54	3705	3845	3610	5000	2695	3850	3690.89	1.39	17272	3986	3917	3796	3727	3606	3952	3762	58	1150	500	2310	5	1	11698021	445	-2.99	0.52	12	1.22	-1269.00	7330.00	9480	20231227	-59.92	3585	20231005	6.00	9160	-58.52	20240103	3610	5.26	20240411	9480	-59.92	20231227	3585	6.00	20231005	2.62	N	187220	500	58 억	162426	N	N	N	N
108	20240411	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-60	5	-1.56	507039700	137532	131.77	3705	3845	3610	5000	2695	3850	3686.70	1.39	19107	3986	3917	3796	3727	3606	3952	3762	58	1150	500	2310	5	1	11698021	443	-2.99	0.52	12	1.18	-1269.00	7330.00	9480	20231227	-60.02	3585	20231005	5.72	9160	-58.62	20240103	3610	4.99	20240411	9480	-60.02	20231227	3585	5.72	20231005	2.62	N	187220	500	58 억	162426	N	N	N	N
109	20240411	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	-90	5	-2.34	478891890	130108	124.66	3705	3765	3610	5000	2695	3850	3680.73	1.39	19070	3986	3917	3796	3727	3606	3952	3762	58	1150	500	2310	5	1	11698021	440	-2.96	0.51	12	1.11	-1269.00	7330.00	9480	20231227	-60.34	3585	20231005	4.88	9160	-58.95	20240103	3610	4.16	20240411	9480	-60.34	20231227	3585	4.88	20231005	2.62	N	187220	500	58 억	162426	N	N	N	N
110	20240411	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-140	5	-3.64	431822100	117516	112.59	3705	3755	3610	5000	2695	3850	3674.58	1.39	22406	3986	3917	3796	3727	3606	3952	3762	58	1150	500	2310	5	1	11698021	434	-2.92	0.51	12	1.00	-1269.00	7330.00	9480	20231227	-60.86	3585	20231005	3.49	9160	-59.50	20240103	3610	2.77	20240411	9480	-60.86	20231227	3585	3.49	20231005	2.62	N	187220	500	58 억	162426	N	N	N	N
111	20240411	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-125	5	-3.25	393097055	107082	102.60	3705	3755	3610	5000	2695	3850	3670.99	1.39	16726	3986	3917	3796	3727	3606	3952	3762	58	1150	500	2310	5	1	11698021	436	-2.94	0.51	12	0.92	-1269.00	7330.00	9480	20231227	-60.71	3585	20231005	3.91	9160	-59.33	20240103	3610	3.19	20240411	9480	-60.71	20231227	3585	3.91	20231005	2.62	N	187220	500	58 억	162426	N	N	N	N
112	20240411	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3665	-185	5	-4.81	334753575	91363	87.54	3705	3755	3610	5000	2695	3850	3663.99	1.39	8511	3986	3917	3796	3727	3606	3952	3762	58	1150	500	2310	5	1	11698021	429	-2.89	0.50	12	0.78	-1269.00	7330.00	9480	20231227	-61.34	3585	20231005	2.23	9160	-59.99	20240103	3610	1.52	20240411	9480	-61.34	20231227	3585	2.23	20231005	2.62	N	187220	500	58 억	162426	N	N	N	N
113	20240411	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3650	-200	5	-5.19	196881855	53723	51.47	3705	3755	3610	5000	2695	3850	3664.76	1.39	4413	3986	3917	3796	3727	3606	3952	3762	58	1150	500	2310	5	1	11698021	427	-2.88	0.50	12	0.46	-1269.00	7330.00	9480	20231227	-61.50	3585	20231005	1.81	9160	-60.15	20240103	3610	1.11	20240411	9480	-61.50	20231227	3585	1.81	20231005	2.62	N	187220	500	58 억	162426	N	N	N	N
114	20240409	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	130	2	3.49	386284755	101840	36.18	3675	3865	3675	4835	2605	3720	3792.21	1.27	13161	4253	3986	3848	3581	3443	3917	3512	58	1115	500	2230	5	1	11698021	450	-3.03	0.53	12	0.87	-1269.00	7330.00	9480	20231227	-59.39	3585	20231005	7.39	9160	-57.97	20240103	3675	4.76	20240409	9480	-59.39	20231227	3585	7.39	20231005	2.56	N	187220	500	58 억	148940	N	N	N	N
115	20240409	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	80	2	2.15	328622510	86792	30.84	3675	3865	3675	4835	2605	3720	3786.32	1.27	16745	4253	3986	3848	3581	3443	3917	3512	58	1115	500	2230	5	1	11698021	445	-2.99	0.52	12	0.74	-1269.00	7330.00	9480	20231227	-59.92	3585	20231005	6.00	9160	-58.52	20240103	3675	3.40	20240409	9480	-59.92	20231227	3585	6.00	20231005	2.56	N	187220	500	58 억	148940	N	N	N	N
116	20240409	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	55	2	1.48	257203245	67921	24.13	3675	3865	3675	4835	2605	3720	3786.80	1.27	18186	4253	3986	3848	3581	3443	3917	3512	58	1115	500	2230	5	1	11698021	442	-2.97	0.52	12	0.58	-1269.00	7330.00	9480	20231227	-60.18	3585	20231005	5.30	9160	-58.79	20240103	3675	2.72	20240409	9480	-60.18	20231227	3585	5.30	20231005	2.56	N	187220	500	58 억	148940	N	N	N	N
117	20240409	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	50	2	1.34	234609625	61945	22.01	3675	3865	3675	4835	2605	3720	3787.39	1.27	17016	4253	3986	3848	3581	3443	3917	3512	58	1115	500	2230	5	1	11698021	441	-2.97	0.51	12	0.53	-1269.00	7330.00	9480	20231227	-60.23	3585	20231005	5.16	9160	-58.84	20240103	3675	2.59	20240409	9480	-60.23	20231227	3585	5.16	20231005	2.56	N	187220	500	58 억	148940	N	N	N	N
118	20240409	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	55	2	1.48	218147820	57572	20.45	3675	3865	3675	4835	2605	3720	3789.13	1.27	15515	4253	3986	3848	3581	3443	3917	3512	58	1115	500	2230	5	1	11698021	442	-2.97	0.52	12	0.49	-1269.00	7330.00	9480	20231227	-60.18	3585	20231005	5.30	9160	-58.79	20240103	3675	2.72	20240409	9480	-60.18	20231227	3585	5.30	20231005	2.56	N	187220	500	58 억	148940	N	N	N	N
119	20240409	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	40	2	1.08	201644535	53183	18.89	3675	3865	3675	4835	2605	3720	3791.52	1.27	16034	4253	3986	3848	3581	3443	3917	3512	58	1115	500	2230	5	1	11698021	440	-2.96	0.51	12	0.45	-1269.00	7330.00	9480	20231227	-60.34	3585	20231005	4.88	9160	-58.95	20240103	3675	2.31	20240409	9480	-60.34	20231227	3585	4.88	20231005	2.56	N	187220	500	58 억	148940	N	N	N	N
120	20240409	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	100	2	2.69	154101075	40634	14.44	3675	3865	3675	4835	2605	3720	3792.42	1.27	15241	4253	3986	3848	3581	3443	3917	3512	58	1115	500	2230	5	1	11698021	447	-3.01	0.52	12	0.35	-1269.00	7330.00	9480	20231227	-59.70	3585	20231005	6.56	9160	-58.30	20240103	3675	3.95	20240409	9480	-59.70	20231227	3585	6.56	20231005	2.56	N	187220	500	58 억	148940	N	N	N	N
121	20240409	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	-5	5	-0.13	28204600	7632	2.71	3675	3750	3675	4835	2605	3720	3695.57	1.27	3986	4253	3986	3848	3581	3443	3917	3512	58	1115	500	2230	5	1	11698021	435	-2.93	0.51	12	0.07	-1269.00	7330.00	9480	20231227	-60.81	3585	20231005	3.63	9160	-59.44	20240103	3675	1.09	20240409	9480	-60.81	20231227	3585	3.63	20231005	2.56	N	187220	500	58 억	148940	N	N	N	N
122	20240408	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	0	3	0.00	1086069465	281221	186.79	3855	4115	3710	4835	2605	3720	3862.25	1.67	-51543	3913	3816	3768	3671	3623	3792	3647	58	1115	500	2230	5	1	11698021	435	-2.93	0.51	12	2.40	-1269.00	7330.00	9480	20231227	-60.76	3585	20231005	3.77	9160	-59.39	20240103	3710	0.27	20240408	9480	-60.76	20231227	3585	3.77	20231005	2.52	N	187220	500	58 억	195168	N	N	N	N
123	20240408	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	15	2	0.40	1064467935	275417	182.93	3855	4115	3710	4835	2605	3720	3864.93	1.67	-51273	3913	3816	3768	3671	3623	3792	3647	58	1115	500	2230	5	1	11698021	437	-2.94	0.51	12	2.35	-1269.00	7330.00	9480	20231227	-60.60	3585	20231005	4.18	9160	-59.22	20240103	3710	0.67	20240408	9480	-60.60	20231227	3585	4.18	20231005	2.52	N	187220	500	58 억	195168	N	N	N	N
124	20240408	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-10	5	-0.27	992948365	256194	170.17	3855	4115	3710	4835	2605	3720	3875.77	1.67	-52655	3913	3816	3768	3671	3623	3792	3647	58	1115	500	2230	5	1	11698021	434	-2.92	0.51	12	2.19	-1269.00	7330.00	9480	20231227	-60.86	3585	20231005	3.49	9160	-59.50	20240103	3710	0.00	20240408	9480	-60.86	20231227	3585	3.49	20231005	2.52	N	187220	500	58 억	195168	N	N	N	N
125	20240408	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	45	2	1.21	909502440	233881	155.34	3855	4115	3725	4835	2605	3720	3888.74	1.67	-53145	3913	3816	3768	3671	3623	3792	3647	58	1115	500	2230	5	1	11698021	440	-2.97	0.51	12	2.00	-1269.00	7330.00	9480	20231227	-60.28	3585	20231005	5.02	9160	-58.90	20240103	3720	1.21	20240405	9480	-60.28	20231227	3585	5.02	20231005	2.52	N	187220	500	58 억	195168	N	N	N	N
126	20240408	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	35	2	0.94	882759755	226772	150.62	3855	4115	3725	4835	2605	3720	3892.72	1.67	-51773	3913	3816	3768	3671	3623	3792	3647	58	1115	500	2230	5	1	11698021	439	-2.96	0.51	12	1.94	-1269.00	7330.00	9480	20231227	-60.39	3585	20231005	4.74	9160	-59.01	20240103	3720	0.94	20240405	9480	-60.39	20231227	3585	4.74	20231005	2.52	N	187220	500	58 억	195168	N	N	N	N
127	20240408	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	25	2	0.67	833036690	213547	141.84	3855	4115	3725	4835	2605	3720	3900.95	1.67	-52111	3913	3816	3768	3671	3623	3792	3647	58	1115	500	2230	5	1	11698021	438	-2.95	0.51	12	1.83	-1269.00	7330.00	9480	20231227	-60.50	3585	20231005	4.46	9160	-59.12	20240103	3720	0.67	20240405	9480	-60.50	20231227	3585	4.46	20231005	2.52	N	187220	500	58 억	195168	N	N	N	N
128	20240408	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	35	2	0.94	778323080	198932	132.13	3855	4115	3750	4835	2605	3720	3912.51	1.67	-46981	3913	3816	3768	3671	3623	3792	3647	58	1115	500	2230	5	1	11698021	439	-2.96	0.51	12	1.70	-1269.00	7330.00	9480	20231227	-60.39	3585	20231005	4.74	9160	-59.01	20240103	3720	0.94	20240405	9480	-60.39	20231227	3585	4.74	20231005	2.52	N	187220	500	58 억	195168	N	N	N	N
129	20240408	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	220	2	5.91	502170630	126841	84.25	3855	4115	3850	4835	2605	3720	3959.06	1.67	-19994	3913	3816	3768	3671	3623	3792	3647	58	1115	500	2230	5	1	11698021	461	-3.10	0.54	12	1.08	-1269.00	7330.00	9480	20231227	-58.44	3585	20231005	9.90	9160	-56.99	20240103	3720	5.91	20240405	9480	-58.44	20231227	3585	9.90	20231005	2.52	N	187220	500	58 억	195168	N	N	N	N
130	20240405	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-150	5	-3.88	567474820	150345	137.01	3855	3865	3720	5030	2710	3870	3774.51	1.39	31773	4050	3960	3895	3805	3740	3927	3772	58	1160	500	2320	5	1	11698021	435	-2.93	0.51	12	1.29	-1269.00	7330.00	9480	20231227	-60.76	3585	20231005	3.77	9160	-59.39	20240103	3720	0.00	20240405	9480	-60.76	20231227	3585	3.77	20231005	2.52	N	187220	500	58 억	162610	N	N	N	N
131	20240405	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	-140	5	-3.62	534408575	141464	128.92	3855	3865	3730	5030	2710	3870	3777.70	1.39	30225	4050	3960	3895	3805	3740	3927	3772	58	1160	500	2320	5	1	11698021	436	-2.94	0.51	12	1.21	-1269.00	7330.00	9480	20231227	-60.65	3585	20231005	4.04	9160	-59.28	20240103	3730	0.00	20240405	9480	-60.65	20231227	3585	4.04	20231005	2.52	N	187220	500	58 억	162610	N	N	N	N
132	20240405	140753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-135	5	-3.49	431378610	113982	103.87	3855	3865	3730	5030	2710	3870	3784.62	1.39	14895	4050	3960	3895	3805	3740	3927	3772	58	1160	500	2320	5	1	11698021	437	-2.94	0.51	12	0.97	-1269.00	7330.00	9480	20231227	-60.60	3585	20231005	4.18	9160	-59.22	20240103	3730	0.13	20240405	9480	-60.60	20231227	3585	4.18	20231005	2.52	N	187220	500	58 억	162610	N	N	N	N
133	20240405	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-135	5	-3.49	389724200	102856	93.73	3855	3865	3730	5030	2710	3870	3789.03	1.39	10471	4050	3960	3895	3805	3740	3927	3772	58	1160	500	2320	5	1	11698021	437	-2.94	0.51	12	0.88	-1269.00	7330.00	9480	20231227	-60.60	3585	20231005	4.18	9160	-59.22	20240103	3730	0.13	20240405	9480	-60.60	20231227	3585	4.18	20231005	2.52	N	187220	500	58 억	162610	N	N	N	N
134	20240405	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	-110	5	-2.84	318790965	83916	76.47	3855	3865	3750	5030	2710	3870	3798.93	1.39	9784	4050	3960	3895	3805	3740	3927	3772	58	1160	500	2320	5	1	11698021	440	-2.96	0.51	12	0.72	-1269.00	7330.00	9480	20231227	-60.34	3585	20231005	4.88	9160	-58.95	20240103	3750	0.27	20240405	9480	-60.34	20231227	3585	4.88	20231005	2.52	N	187220	500	58 억	162610	N	N	N	N
135	20240405	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-120	5	-3.10	302382620	79562	72.50	3855	3865	3750	5030	2710	3870	3800.59	1.39	10096	4050	3960	3895	3805	3740	3927	3772	58	1160	500	2320	5	1	11698021	439	-2.96	0.51	12	0.68	-1269.00	7330.00	9480	20231227	-60.44	3585	20231005	4.60	9160	-59.06	20240103	3750	0.00	20240405	9480	-60.44	20231227	3585	4.60	20231005	2.52	N	187220	500	58 억	162610	N	N	N	N
136	20240405	100651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-20	5	-0.52	189504310	49622	45.22	3855	3865	3765	5030	2710	3870	3818.96	1.39	17042	4050	3960	3895	3805	3740	3927	3772	58	1160	500	2320	5	1	11698021	450	-3.03	0.53	12	0.42	-1269.00	7330.00	9480	20231227	-59.39	3585	20231005	7.39	9160	-57.97	20240103	3765	2.26	20240405	9480	-59.39	20231227	3585	7.39	20231005	2.52	N	187220	500	58 억	162610	N	N	N	N
137	20240405	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-65	5	-1.68	72402190	18828	17.16	3855	3865	3780	5030	2710	3870	3845.45	1.39	-1594	4050	3960	3895	3805	3740	3927	3772	58	1160	500	2320	5	1	11698021	445	-3.00	0.52	12	0.16	-1269.00	7330.00	9480	20231227	-59.86	3585	20231005	6.14	9160	-58.46	20240103	3780	0.66	20240405	9480	-59.86	20231227	3585	6.14	20231005	2.52	N	187220	500	58 억	162610	N	N	N	N
138	20240404	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-105	5	-2.64	425188025	109600	133.85	3975	3985	3830	5160	2785	3975	3879.47	1.49	-10301	4238	4106	3993	3861	3748	4050	3805	58	1185	500	2380	5	1	11698021	453	-3.05	0.53	12	0.94	-1269.00	7330.00	9480	20231227	-59.18	3585	20231005	7.95	9160	-57.75	20240103	3830	1.04	20240404	9480	-59.18	20231227	3585	7.95	20231005	2.64	N	187220	500	58 억	174749	N	N	N	N
139	20240404	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-105	5	-2.64	409130690	105442	128.77	3975	3985	3830	5160	2785	3975	3880.15	1.49	-10042	4238	4106	3993	3861	3748	4050	3805	58	1185	500	2380	5	1	11698021	453	-3.05	0.53	12	0.90	-1269.00	7330.00	9480	20231227	-59.18	3585	20231005	7.95	9160	-57.75	20240103	3830	1.04	20240404	9480	-59.18	20231227	3585	7.95	20231005	2.64	N	187220	500	58 억	174749	N	N	N	N
140	20240404	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-120	5	-3.02	341636650	87919	107.37	3975	3985	3845	5160	2785	3975	3885.81	1.49	-11938	4238	4106	3993	3861	3748	4050	3805	58	1185	500	2380	5	1	11698021	451	-3.04	0.53	12	0.75	-1269.00	7330.00	9480	20231227	-59.34	3585	20231005	7.53	9160	-57.91	20240103	3845	0.26	20240404	9480	-59.34	20231227	3585	7.53	20231005	2.64	N	187220	500	58 억	174749	N	N	N	N
141	20240404	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-105	5	-2.64	257134520	65998	80.60	3975	3985	3865	5160	2785	3975	3896.10	1.49	-9701	4238	4106	3993	3861	3748	4050	3805	58	1185	500	2380	5	1	11698021	453	-3.05	0.53	12	0.56	-1269.00	7330.00	9480	20231227	-59.18	3585	20231005	7.95	9160	-57.75	20240103	3865	0.13	20240404	9480	-59.18	20231227	3585	7.95	20231005	2.64	N	187220	500	58 억	174749	N	N	N	N
142	20240404	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-100	5	-2.52	209206215	53689	65.57	3975	3985	3865	5160	2785	3975	3896.63	1.49	-5230	4238	4106	3993	3861	3748	4050	3805	58	1185	500	2380	5	1	11698021	453	-3.05	0.53	12	0.46	-1269.00	7330.00	9480	20231227	-59.12	3585	20231005	8.09	9160	-57.70	20240103	3865	0.26	20240404	9480	-59.12	20231227	3585	8.09	20231005	2.64	N	187220	500	58 억	174749	N	N	N	N
143	20240404	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-110	5	-2.77	177284025	45469	55.53	3975	3985	3865	5160	2785	3975	3899.01	1.49	-4476	4238	4106	3993	3861	3748	4050	3805	58	1185	500	2380	5	1	11698021	452	-3.05	0.53	12	0.39	-1269.00	7330.00	9480	20231227	-59.23	3585	20231005	7.81	9160	-57.81	20240103	3865	0.00	20240404	9480	-59.23	20231227	3585	7.81	20231005	2.64	N	187220	500	58 억	174749	N	N	N	N
144	20240404	100742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-80	5	-2.01	73099510	18648	22.77	3975	3985	3885	5160	2785	3975	3919.97	1.49	-1322	4238	4106	3993	3861	3748	4050	3805	58	1185	500	2380	5	1	11698021	456	-3.07	0.53	12	0.16	-1269.00	7330.00	9480	20231227	-58.91	3585	20231005	8.65	9160	-57.48	20240103	3880	0.39	20240403	9480	-58.91	20231227	3585	8.65	20231005	2.64	N	187220	500	58 억	174749	N	N	N	N
145	20240404	090741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-25	5	-0.63	16665275	4192	5.12	3975	3985	3950	5160	2785	3975	3975.49	1.49	-2943	4238	4106	3993	3861	3748	4050	3805	58	1185	500	2380	5	1	11698021	462	-3.11	0.54	12	0.04	-1269.00	7330.00	9480	20231227	-58.33	3585	20231005	10.18	9160	-56.88	20240103	3880	1.80	20240403	9480	-58.33	20231227	3585	10.18	20231005	2.64	N	187220	500	58 억	174749	N	N	N	N
146	20240403	160740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	10	2	0.25	321901685	81878	59.79	4120	4125	3880	5150	2780	3965	3931.48	1.40	12317	4275	4120	4020	3865	3765	4070	3815	58	1185	500	2370	5	1	11698021	465	-3.13	0.54	12	0.70	-1269.00	7330.00	9480	20231227	-58.07	3585	20231005	10.88	9160	-56.60	20240103	3880	2.45	20240403	9480	-58.07	20231227	3585	10.88	20231005	2.57	N	187220	500	58 억	164283	N	N	N	N
147	20240403	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-45	5	-1.13	315354010	80225	58.58	4120	4125	3880	5150	2780	3965	3930.87	1.40	11829	4275	4120	4020	3865	3765	4070	3815	58	1185	500	2370	5	1	11698021	459	-3.09	0.53	12	0.69	-1269.00	7330.00	9480	20231227	-58.65	3585	20231005	9.34	9160	-57.21	20240103	3880	1.03	20240403	9480	-58.65	20231227	3585	9.34	20231005	2.57	N	187220	500	58 억	164283	N	N	N	N
148	20240403	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-15	5	-0.38	268181900	68296	49.87	4120	4125	3880	5150	2780	3965	3926.76	1.40	14662	4275	4120	4020	3865	3765	4070	3815	58	1185	500	2370	5	1	11698021	462	-3.11	0.54	12	0.58	-1269.00	7330.00	9480	20231227	-58.33	3585	20231005	10.18	9160	-56.88	20240103	3880	1.80	20240403	9480	-58.33	20231227	3585	10.18	20231005	2.57	N	187220	500	58 억	164283	N	N	N	N
149	20240403	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-60	5	-1.51	239675160	61023	44.56	4120	4125	3880	5150	2780	3965	3927.62	1.40	13417	4275	4120	4020	3865	3765	4070	3815	58	1185	500	2370	5	1	11698021	457	-3.08	0.53	12	0.52	-1269.00	7330.00	9480	20231227	-58.81	3585	20231005	8.93	9160	-57.37	20240103	3880	0.64	20240403	9480	-58.81	20231227	3585	8.93	20231005	2.57	N	187220	500	58 억	164283	N	N	N	N
150	20240403	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-55	5	-1.39	194300600	49400	36.07	4120	4125	3880	5150	2780	3965	3933.21	1.40	7828	4275	4120	4020	3865	3765	4070	3815	58	1185	500	2370	5	1	11698021	457	-3.08	0.53	12	0.42	-1269.00	7330.00	9480	20231227	-58.76	3585	20231005	9.07	9160	-57.31	20240103	3880	0.77	20240403	9480	-58.76	20231227	3585	9.07	20231005	2.57	N	187220	500	58 억	164283	N	N	N	N
151	20240403	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-25	5	-0.63	181044355	45999	33.59	4120	4125	3880	5150	2780	3965	3935.83	1.40	7911	4275	4120	4020	3865	3765	4070	3815	58	1185	500	2370	5	1	11698021	461	-3.10	0.54	12	0.39	-1269.00	7330.00	9480	20231227	-58.44	3585	20231005	9.90	9160	-56.99	20240103	3880	1.55	20240403	9480	-58.44	20231227	3585	9.90	20231005	2.57	N	187220	500	58 억	164283	N	N	N	N
152	20240403	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-65	5	-1.64	88628775	22462	16.40	4120	4125	3880	5150	2780	3965	3945.72	1.40	-2784	4275	4120	4020	3865	3765	4070	3815	58	1185	500	2370	5	1	11698021	456	-3.07	0.53	12	0.19	-1269.00	7330.00	9480	20231227	-58.86	3585	20231005	8.79	9160	-57.42	20240103	3880	0.52	20240403	9480	-58.86	20231227	3585	8.79	20231005	2.57	N	187220	500	58 억	164283	N	N	N	N
153	20240403	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	25	2	0.63	22574960	5607	4.09	4120	4125	3980	5150	2780	3965	4026.21	1.40	-2228	4275	4120	4020	3865	3765	4070	3815	58	1185	500	2370	5	1	11698021	467	-3.14	0.54	12	0.05	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3920	1.79	20240402	9480	-57.91	20231227	3585	11.30	20231005	2.57	N	187220	500	58 억	164283	N	N	N	N
154	20240402	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-145	5	-3.53	539150280	135373	159.43	4175	4175	3920	5340	2880	4110	3982.70	1.63	-26302	4176	4142	4086	4052	3996	4160	4070	58	1230	500	2460	5	1	11698021	464	-3.12	0.54	12	1.16	-1269.00	7330.00	9480	20231227	-58.18	3585	20231005	10.60	9160	-56.71	20240103	3920	1.15	20240402	9480	-58.18	20231227	3585	10.60	20231005	2.53	N	187220	500	58 억	190948	N	N	N	N
155	20240402	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-155	5	-3.77	519034165	130292	153.45	4175	4175	3920	5340	2880	4110	3983.62	1.63	-26280	4176	4142	4086	4052	3996	4160	4070	58	1230	500	2460	5	1	11698021	463	-3.12	0.54	12	1.11	-1269.00	7330.00	9480	20231227	-58.28	3585	20231005	10.32	9160	-56.82	20240103	3920	0.89	20240402	9480	-58.28	20231227	3585	10.32	20231005	2.53	N	187220	500	58 억	190948	N	N	N	N
156	20240402	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-175	5	-4.26	461940370	115843	136.43	4175	4175	3920	5340	2880	4110	3987.64	1.63	-33584	4176	4142	4086	4052	3996	4160	4070	58	1230	500	2460	5	1	11698021	460	-3.10	0.54	12	0.99	-1269.00	7330.00	9480	20231227	-58.49	3585	20231005	9.76	9160	-57.04	20240103	3920	0.38	20240402	9480	-58.49	20231227	3585	9.76	20231005	2.53	N	187220	500	58 억	190948	N	N	N	N
157	20240402	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-160	5	-3.89	406083015	101668	119.74	4175	4175	3920	5340	2880	4110	3994.21	1.63	-29463	4176	4142	4086	4052	3996	4160	4070	58	1230	500	2460	5	1	11698021	462	-3.11	0.54	12	0.87	-1269.00	7330.00	9480	20231227	-58.33	3585	20231005	10.18	9160	-56.88	20240103	3920	0.77	20240402	9480	-58.33	20231227	3585	10.18	20231005	2.53	N	187220	500	58 억	190948	N	N	N	N
158	20240402	120720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-165	5	-4.01	376642360	94218	110.96	4175	4175	3920	5340	2880	4110	3997.56	1.63	-30206	4176	4142	4086	4052	3996	4160	4070	58	1230	500	2460	5	1	11698021	461	-3.11	0.54	12	0.81	-1269.00	7330.00	9480	20231227	-58.39	3585	20231005	10.04	9160	-56.93	20240103	3920	0.64	20240402	9480	-58.39	20231227	3585	10.04	20231005	2.53	N	187220	500	58 억	190948	N	N	N	N
159	20240402	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-170	5	-4.14	315113300	78579	92.54	4175	4175	3930	5340	2880	4110	4010.15	1.63	-23763	4176	4142	4086	4052	3996	4160	4070	58	1230	500	2460	5	1	11698021	461	-3.10	0.54	12	0.67	-1269.00	7330.00	9480	20231227	-58.44	3585	20231005	9.90	9160	-56.99	20240103	3930	0.25	20240402	9480	-58.44	20231227	3585	9.90	20231005	2.53	N	187220	500	58 억	190948	N	N	N	N
160	20240402	100726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-115	5	-2.80	197180665	48735	57.40	4175	4175	3980	5340	2880	4110	4045.98	1.63	-22564	4176	4142	4086	4052	3996	4160	4070	58	1230	500	2460	5	1	11698021	467	-3.15	0.55	12	0.42	-1269.00	7330.00	9480	20231227	-57.86	3585	20231005	11.44	9160	-56.39	20240103	3950	1.14	20240329	9480	-57.86	20231227	3585	11.44	20231005	2.53	N	187220	500	58 억	190948	N	N	N	N
161	20240402	090725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-50	5	-1.22	82700525	20146	23.73	4175	4175	4060	5340	2880	4110	4105.06	1.63	-16175	4176	4142	4086	4052	3996	4160	4070	58	1230	500	2460	5	1	11698021	475	-3.20	0.55	12	0.17	-1269.00	7330.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3950	2.78	20240329	9480	-57.17	20231227	3585	13.25	20231005	2.53	N	187220	500	58 억	190948	N	N	N	N
162	20240401	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	75	2	1.86	340328855	83619	68.32	4035	4120	4030	5240	2825	4035	4069.92	1.43	24058	4218	4126	4038	3946	3858	4082	3902	58	1205	500	2420	5	1	11698021	481	33.97	0.47	12	0.71	121.00	8724.00	9480	20231227	-56.65	3585	20231005	14.64	9160	-55.13	20240103	3950	4.05	20240329	9480	-56.65	20231227	3585	14.64	20231005	2.50	N	187220	500	58 억	167170	N	N	N	N
163	20240401	150724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	35	2	0.87	267945780	65957	53.89	4035	4120	4030	5240	2825	4035	4062.43	1.43	28561	4218	4126	4038	3946	3858	4082	3902	58	1205	500	2420	5	1	11698021	476	33.64	0.47	12	0.56	121.00	8724.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3950	3.04	20240329	9480	-57.07	20231227	3585	13.53	20231005	2.50	N	187220	500	58 억	167170	N	N	N	N
164	20240401	140719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	20	2	0.50	228249235	56172	45.89	4035	4120	4030	5240	2825	4035	4063.40	1.43	24171	4218	4126	4038	3946	3858	4082	3902	58	1205	500	2420	5	1	11698021	474	33.51	0.46	12	0.48	121.00	8724.00	9480	20231227	-57.23	3585	20231005	13.11	9160	-55.73	20240103	3950	2.66	20240329	9480	-57.23	20231227	3585	13.11	20231005	2.50	N	187220	500	58 억	167170	N	N	N	N
165	20240401	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	50	2	1.24	184248955	45365	37.06	4035	4120	4030	5240	2825	4035	4061.48	1.43	26227	4218	4126	4038	3946	3858	4082	3902	58	1205	500	2420	5	1	11698021	478	33.76	0.47	12	0.39	121.00	8724.00	9480	20231227	-56.91	3585	20231005	13.95	9160	-55.40	20240103	3950	3.42	20240329	9480	-56.91	20231227	3585	13.95	20231005	2.50	N	187220	500	58 억	167170	N	N	N	N
166	20240401	120723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	25	2	0.62	165863135	40837	33.36	4035	4115	4030	5240	2825	4035	4061.59	1.43	24075	4218	4126	4038	3946	3858	4082	3902	58	1205	500	2420	5	1	11698021	475	33.55	0.47	12	0.35	121.00	8724.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3950	2.78	20240329	9480	-57.17	20231227	3585	13.25	20231005	2.50	N	187220	500	58 억	167170	N	N	N	N
167	20240401	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	15	2	0.37	140913970	34682	28.34	4035	4115	4035	5240	2825	4035	4063.03	1.43	19804	4218	4126	4038	3946	3858	4082	3902	58	1205	500	2420	5	1	11698021	474	33.47	0.46	12	0.30	121.00	8724.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3950	2.53	20240329	9480	-57.28	20231227	3585	12.97	20231005	2.50	N	187220	500	58 억	167170	N	N	N	N
168	20240401	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	30	2	0.74	89068910	21884	17.88	4035	4115	4035	5240	2825	4035	4070.05	1.43	14646	4218	4126	4038	3946	3858	4082	3902	58	1205	500	2420	5	1	11698021	476	33.60	0.47	12	0.19	121.00	8724.00	9480	20231227	-57.12	3585	20231005	13.39	9160	-55.62	20240103	3950	2.91	20240329	9480	-57.12	20231227	3585	13.39	20231005	2.50	N	187220	500	58 억	167170	N	N	N	N
169	20240401	090719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	0	3	0.00	11396945	2822	2.31	4035	4070	4035	5240	2825	4035	4038.61	1.43	461	4218	4126	4038	3946	3858	4082	3902	58	1205	500	2420	5	1	11698021	472	33.35	0.46	12	0.02	121.00	8724.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3950	2.15	20240329	9480	-57.44	20231227	3585	12.55	20231005	2.50	N	187220	500	58 억	167170	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History