KissMeData/352770/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-50	5	-2.70	410317575	231199	201.75	1850	1878	1715	2405	1295	1850	1774.66	0.94	60992	1898	1874	1837	1813	1776	1886	1825	33	555	100	1250	1	1	33246263	598	-1.08	1.48	12	0.70	-1659.00	1215.00	5682	20230502	-68.32	1335	20240320	34.83	3080	-41.56	20240112	1335	34.83	20240320	9700	-81.44	20230502	1335	34.83	20240320	2.92	N	352770	100	33 억	311357	N	N	0	N	N
3	20240430	151243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	-114	5	-6.16	326862525	184243	160.77	1850	1878	1715	2405	1295	1850	1774.08	0.94	58952	1898	1874	1837	1813	1776	1886	1825	33	555	100	1250	1	1	33246263	577	-1.05	1.43	12	0.55	-1659.00	1215.00	5682	20230502	-69.45	1335	20240320	30.04	3080	-43.64	20240112	1335	30.04	20240320	9700	-82.10	20230502	1335	30.04	20240320	2.92	N	352770	100	33 억	311357	N	N	0	N	N
4	20240430	141251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	-10	5	-0.54	106218547	57749	50.39	1850	1878	1820	2405	1295	1850	1839.31	0.94	-5814	1898	1874	1837	1813	1776	1886	1825	33	555	100	1250	1	1	33246263	612	-1.11	1.51	12	0.17	-1659.00	1215.00	5682	20230502	-67.62	1335	20240320	37.83	3080	-40.26	20240112	1335	37.83	20240320	9700	-81.03	20230502	1335	37.83	20240320	2.92	N	352770	100	33 억	311357	N	N	0	N	N
5	20240430	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	-11	5	-0.59	77204996	41845	36.51	1850	1878	1821	2405	1295	1850	1845.02	0.94	-5595	1898	1874	1837	1813	1776	1886	1825	33	555	100	1250	1	1	33246263	611	-1.11	1.51	12	0.13	-1659.00	1215.00	5682	20230502	-67.63	1335	20240320	37.75	3080	-40.29	20240112	1335	37.75	20240320	9700	-81.04	20230502	1335	37.75	20240320	2.92	N	352770	100	33 억	311357	N	N	0	N	N
6	20240430	121242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	4	2	0.22	64748154	35055	30.59	1850	1878	1821	2405	1295	1850	1847.04	0.94	-5215	1898	1874	1837	1813	1776	1886	1825	33	555	100	1250	1	1	33246263	616	-1.12	1.53	12	0.11	-1659.00	1215.00	5682	20230502	-67.37	1335	20240320	38.88	3080	-39.81	20240112	1335	38.88	20240320	9700	-80.89	20230502	1335	38.88	20240320	2.92	N	352770	100	33 억	311357	N	N	0	N	N
7	20240430	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	6	2	0.32	42389409	22972	20.05	1850	1878	1821	2405	1295	1850	1845.26	0.94	-5178	1898	1874	1837	1813	1776	1886	1825	33	555	100	1250	1	1	33246263	617	-1.12	1.53	12	0.07	-1659.00	1215.00	5682	20230502	-67.34	1335	20240320	39.03	3080	-39.74	20240112	1335	39.03	20240320	9700	-80.87	20230502	1335	39.03	20240320	2.92	N	352770	100	33 억	311357	N	N	0	N	N
8	20240430	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	5	2	0.27	10052802	5432	4.74	1850	1878	1821	2405	1295	1850	1850.66	0.94	-872	1898	1874	1837	1813	1776	1886	1825	33	555	100	1250	1	1	33246263	617	-1.12	1.53	12	0.02	-1659.00	1215.00	5682	20230502	-67.35	1335	20240320	38.95	3080	-39.77	20240112	1335	38.95	20240320	9700	-80.88	20230502	1335	38.95	20240320	2.92	N	352770	100	33 억	311357	N	N	0	N	N
9	20240430	091248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	1	2	0.05	3346419	1811	1.58	1850	1878	1821	2405	1295	1850	1847.83	0.94	-889	1898	1874	1837	1813	1776	1886	1825	33	555	100	1250	1	1	33246263	615	-1.12	1.52	12	0.01	-1659.00	1215.00	5682	20230502	-67.42	1335	20240320	38.65	3080	-39.90	20240112	1335	38.65	20240320	9700	-80.92	20230502	1335	38.65	20240320	2.92	N	352770	100	33 억	311357	N	N	0	N	N
10	20240429	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	51	2	2.83	210731787	114548	87.99	1800	1861	1800	2335	1260	1799	1839.68	0.93	2799	1889	1844	1818	1773	1747	1831	1760	33	536	100	1220	1	1	33246263	615	-1.12	1.52	12	0.34	-1659.00	1215.00	5682	20230502	-67.44	1335	20240320	38.58	3080	-39.94	20240112	1335	38.58	20240320	9700	-80.93	20230502	1335	38.58	20240320	2.94	N	352770	100	33 억	310748	N	N	0	N	N
11	20240429	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	35	2	1.95	199446982	108444	83.31	1800	1861	1800	2335	1260	1799	1839.17	0.93	3643	1889	1844	1818	1773	1747	1831	1760	33	536	100	1220	1	1	33246263	610	-1.11	1.51	12	0.33	-1659.00	1215.00	5682	20230502	-67.72	1335	20240320	37.38	3080	-40.45	20240112	1335	37.38	20240320	9700	-81.09	20230502	1335	37.38	20240320	2.94	N	352770	100	33 억	310748	N	N	0	N	N
12	20240429	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	54	2	3.00	175057206	95169	73.11	1800	1861	1800	2335	1260	1799	1839.44	0.93	4778	1889	1844	1818	1773	1747	1831	1760	33	536	100	1220	1	1	33246263	616	-1.12	1.53	12	0.29	-1659.00	1215.00	5682	20230502	-67.39	1335	20240320	38.80	3080	-39.84	20240112	1335	38.80	20240320	9700	-80.90	20230502	1335	38.80	20240320	2.94	N	352770	100	33 억	310748	N	N	0	N	N
13	20240429	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	47	2	2.61	147660553	80349	61.72	1800	1861	1800	2335	1260	1799	1837.74	0.93	4778	1889	1844	1818	1773	1747	1831	1760	33	536	100	1220	1	1	33246263	614	-1.11	1.52	12	0.24	-1659.00	1215.00	5682	20230502	-67.51	1335	20240320	38.28	3080	-40.06	20240112	1335	38.28	20240320	9700	-80.97	20230502	1335	38.28	20240320	2.94	N	352770	100	33 억	310748	N	N	0	N	N
14	20240429	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	48	2	2.67	123425278	67216	51.63	1800	1861	1800	2335	1260	1799	1836.25	0.93	5162	1889	1844	1818	1773	1747	1831	1760	33	536	100	1220	1	1	33246263	614	-1.11	1.52	12	0.20	-1659.00	1215.00	5682	20230502	-67.49	1335	20240320	38.35	3080	-40.03	20240112	1335	38.35	20240320	9700	-80.96	20230502	1335	38.35	20240320	2.94	N	352770	100	33 억	310748	N	N	0	N	N
15	20240429	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	45	2	2.50	97934981	53349	40.98	1800	1861	1800	2335	1260	1799	1835.74	0.93	5711	1889	1844	1818	1773	1747	1831	1760	33	536	100	1220	1	1	33246263	613	-1.11	1.52	12	0.16	-1659.00	1215.00	5682	20230502	-67.55	1335	20240320	38.13	3080	-40.13	20240112	1335	38.13	20240320	9700	-80.99	20230502	1335	38.13	20240320	2.94	N	352770	100	33 억	310748	N	N	0	N	N
16	20240429	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	32	2	1.78	76664539	41775	32.09	1800	1861	1800	2335	1260	1799	1835.18	0.93	759	1889	1844	1818	1773	1747	1831	1760	33	536	100	1220	1	1	33246263	609	-1.10	1.51	12	0.13	-1659.00	1215.00	5682	20230502	-67.78	1335	20240320	37.15	3080	-40.55	20240112	1335	37.15	20240320	9700	-81.12	20230502	1335	37.15	20240320	2.94	N	352770	100	33 억	310748	N	N	0	N	N
17	20240429	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	24	2	1.33	15346310	8444	6.49	1800	1823	1800	2335	1260	1799	1817.42	0.93	-1243	1889	1844	1818	1773	1747	1831	1760	33	536	100	1220	1	1	33246263	606	-1.10	1.50	12	0.03	-1659.00	1215.00	5682	20230502	-67.92	1335	20240320	36.55	3080	-40.81	20240112	1335	36.55	20240320	9700	-81.21	20230502	1335	36.55	20240320	2.94	N	352770	100	33 억	310748	N	N	0	N	N
18	20240426	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	-37	5	-2.02	228134039	126021	27.59	1863	1863	1792	2385	1286	1836	1810.29	0.95	-3125	2016	1926	1859	1769	1702	1892	1735	33	549	100	1240	1	1	33246263	598	-1.08	1.48	12	0.38	-1659.00	1215.00	5846	20230420	-69.23	1335	20240320	34.76	3080	-41.59	20240112	1335	34.76	20240320	9700	-81.45	20230502	1335	34.76	20240320	2.97	N	352770	100	33 억	316360	N	N	0	N	N
19	20240426	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	-12	5	-0.65	193053690	106582	23.34	1863	1863	1792	2385	1286	1836	1811.32	0.95	-2419	2016	1926	1859	1769	1702	1892	1735	33	549	100	1240	1	1	33246263	606	-1.10	1.50	12	0.32	-1659.00	1215.00	5846	20230420	-68.80	1335	20240320	36.63	3080	-40.78	20240112	1335	36.63	20240320	9700	-81.20	20230502	1335	36.63	20240320	2.97	N	352770	100	33 억	316360	N	N	0	N	N
20	20240426	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	-8	5	-0.44	166106030	91754	20.09	1863	1863	1792	2385	1286	1836	1810.34	0.95	1967	2016	1926	1859	1769	1702	1892	1735	33	549	100	1240	1	1	33246263	608	-1.10	1.50	12	0.28	-1659.00	1215.00	5846	20230420	-68.73	1335	20240320	36.93	3080	-40.65	20240112	1335	36.93	20240320	9700	-81.15	20230502	1335	36.93	20240320	2.97	N	352770	100	33 억	316360	N	N	0	N	N
21	20240426	131231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-31	5	-1.69	117655039	65120	14.26	1863	1863	1792	2385	1286	1836	1806.74	0.95	-5032	2016	1926	1859	1769	1702	1892	1735	33	549	100	1240	1	1	33246263	600	-1.09	1.49	12	0.20	-1659.00	1215.00	5846	20230420	-69.12	1335	20240320	35.21	3080	-41.40	20240112	1335	35.21	20240320	9700	-81.39	20230502	1335	35.21	20240320	2.97	N	352770	100	33 억	316360	N	N	0	N	N
22	20240426	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-36	5	-1.96	94433349	52271	11.45	1863	1863	1792	2385	1286	1836	1806.61	0.95	-7773	2016	1926	1859	1769	1702	1892	1735	33	549	100	1240	1	1	33246263	598	-1.08	1.48	12	0.16	-1659.00	1215.00	5846	20230420	-69.21	1335	20240320	34.83	3080	-41.56	20240112	1335	34.83	20240320	9700	-81.44	20230502	1335	34.83	20240320	2.97	N	352770	100	33 억	316360	N	N	0	N	N
23	20240426	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	-37	5	-2.02	57810408	31915	6.99	1863	1863	1799	2385	1286	1836	1811.39	0.95	-5276	2016	1926	1859	1769	1702	1892	1735	33	549	100	1240	1	1	33246263	598	-1.08	1.48	12	0.10	-1659.00	1215.00	5846	20230420	-69.23	1335	20240320	34.76	3080	-41.59	20240112	1335	34.76	20240320	9700	-81.45	20230502	1335	34.76	20240320	2.97	N	352770	100	33 억	316360	N	N	0	N	N
24	20240426	101228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	-25	5	-1.36	34327987	18877	4.13	1863	1863	1802	2385	1286	1836	1818.51	0.95	-4022	2016	1926	1859	1769	1702	1892	1735	33	549	100	1240	1	1	33246263	602	-1.09	1.49	12	0.06	-1659.00	1215.00	5846	20230420	-69.02	1335	20240320	35.66	3080	-41.20	20240112	1335	35.66	20240320	9700	-81.33	20230502	1335	35.66	20240320	2.97	N	352770	100	33 억	316360	N	N	0	N	N
25	20240426	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1836	0	3	0.00	4898902	2668	0.58	1863	1863	1830	2385	1286	1836	1836.17	0.95	-397	2016	1926	1859	1769	1702	1892	1735	33	549	100	1240	1	1	33246263	610	-1.11	1.51	12	0.01	-1659.00	1215.00	5846	20230420	-68.59	1335	20240320	37.53	3080	-40.39	20240112	1335	37.53	20240320	9700	-81.07	20230502	1335	37.53	20240320	2.97	N	352770	100	33 억	316360	N	N	0	N	N
26	20240425	161223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1836	-86	5	-4.47	845396981	456673	75.07	1918	1949	1792	2495	1346	1922	1851.21	1.02	-29832	2087	2004	1947	1864	1807	1976	1836	33	573	100	1300	1	1	33246263	610	-1.11	1.51	12	1.37	-1659.00	1215.00	5975	20230419	-69.27	1335	20240320	37.53	3080	-40.39	20240112	1335	37.53	20240320	9700	-81.07	20230502	1335	37.53	20240320	3.01	N	352770	100	33 억	340552	N	N	0	N	N
27	20240425	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	-97	5	-5.05	843590105	455689	74.91	1918	1949	1792	2495	1346	1922	1851.24	1.02	-29354	2087	2004	1947	1864	1807	1976	1836	33	573	100	1300	1	1	33246263	607	-1.10	1.50	12	1.37	-1659.00	1215.00	5975	20230419	-69.46	1335	20240320	36.70	3080	-40.75	20240112	1335	36.70	20240320	9700	-81.19	20230502	1335	36.70	20240320	3.01	N	352770	100	33 억	340552	N	N	0	N	N
28	20240425	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	-76	5	-3.95	674162098	362473	59.59	1918	1949	1792	2495	1346	1922	1859.90	1.02	-40319	2087	2004	1947	1864	1807	1976	1836	33	573	100	1300	1	1	33246263	614	-1.11	1.52	12	1.09	-1659.00	1215.00	5975	20230419	-69.10	1335	20240320	38.28	3080	-40.06	20240112	1335	38.28	20240320	9700	-80.97	20230502	1335	38.28	20240320	3.01	N	352770	100	33 억	340552	N	N	0	N	N
29	20240425	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	-76	5	-3.95	636106164	341803	56.19	1918	1949	1792	2495	1346	1922	1861.03	1.02	-34156	2087	2004	1947	1864	1807	1976	1836	33	573	100	1300	1	1	33246263	614	-1.11	1.52	12	1.03	-1659.00	1215.00	5975	20230419	-69.10	1335	20240320	38.28	3080	-40.06	20240112	1335	38.28	20240320	9700	-80.97	20230502	1335	38.28	20240320	3.01	N	352770	100	33 억	340552	N	N	0	N	N
30	20240425	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1836	-86	5	-4.47	376108717	199660	32.82	1918	1949	1836	2495	1346	1922	1883.75	1.02	-16535	2087	2004	1947	1864	1807	1976	1836	33	573	100	1300	1	1	33246263	610	-1.11	1.51	12	0.60	-1659.00	1215.00	5975	20230419	-69.27	1335	20240320	37.53	3080	-40.39	20240112	1335	37.53	20240320	9700	-81.07	20230502	1335	37.53	20240320	3.01	N	352770	100	33 억	340552	N	N	0	N	N
31	20240425	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-60	5	-3.12	277273754	146225	24.04	1918	1949	1846	2495	1346	1922	1896.21	1.02	-15190	2087	2004	1947	1864	1807	1976	1836	33	573	100	1300	1	1	33246263	619	-1.12	1.53	12	0.44	-1659.00	1215.00	5975	20230419	-68.84	1335	20240320	39.48	3080	-39.55	20240112	1335	39.48	20240320	9700	-80.80	20230502	1335	39.48	20240320	3.01	N	352770	100	33 억	340552	N	N	0	N	N
32	20240425	101223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	-20	5	-1.04	174265553	91087	14.97	1918	1949	1887	2495	1346	1922	1913.18	1.02	-8062	2087	2004	1947	1864	1807	1976	1836	33	573	100	1300	1	1	33246263	632	-1.15	1.57	12	0.27	-1659.00	1215.00	5975	20230419	-68.17	1335	20240320	42.47	3080	-38.25	20240112	1335	42.47	20240320	9700	-80.39	20230502	1335	42.47	20240320	3.01	N	352770	100	33 억	340552	N	N	0	N	N
33	20240425	091228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	27	2	1.40	92315757	48165	7.92	1918	1949	1900	2495	1346	1922	1916.66	1.02	3749	2087	2004	1947	1864	1807	1976	1836	33	573	100	1300	1	1	33246263	648	-1.17	1.60	12	0.14	-1659.00	1215.00	5975	20230419	-67.38	1335	20240320	45.99	3080	-36.72	20240112	1335	45.99	20240320	9700	-79.91	20230502	1335	45.99	20240320	3.01	N	352770	100	33 억	340552	N	N	0	N	N
34	20240424	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	-78	5	-3.90	1159423072	600766	57.86	2010	2030	1890	2600	1400	2000	1929.91	1.53	-182268	2200	2099	1989	1888	1778	2150	1939	33	600	100	1360	1	1	33246263	639	-1.16	1.58	12	1.81	-1659.00	1215.00	6068	20230418	-68.33	1335	20240320	43.97	3080	-37.60	20240112	1335	43.97	20240320	9700	-80.19	20230502	1335	43.97	20240320	3.04	N	352770	100	33 억	508812	N	N	0	N	N
35	20240424	151221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	-81	5	-4.05	1110808421	575365	55.42	2010	2030	1890	2600	1400	2000	1930.62	1.53	-177960	2200	2099	1989	1888	1778	2150	1939	33	600	100	1360	1	1	33246263	638	-1.16	1.58	12	1.73	-1659.00	1215.00	6068	20230418	-68.38	1335	20240320	43.75	3080	-37.69	20240112	1335	43.75	20240320	9700	-80.22	20230502	1335	43.75	20240320	3.04	N	352770	100	33 억	508812	N	N	0	N	N
36	20240424	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	-87	5	-4.35	944379182	488664	47.07	2010	2030	1890	2600	1400	2000	1932.57	1.53	-164193	2200	2099	1989	1888	1778	2150	1939	33	600	100	1360	1	1	33246263	636	-1.15	1.57	12	1.47	-1659.00	1215.00	6068	20230418	-68.47	1335	20240320	43.30	3080	-37.89	20240112	1335	43.30	20240320	9700	-80.28	20230502	1335	43.30	20240320	3.04	N	352770	100	33 억	508812	N	N	0	N	N
37	20240424	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	-71	5	-3.55	806455126	416522	40.12	2010	2030	1890	2600	1400	2000	1936.16	1.53	-132843	2200	2099	1989	1888	1778	2150	1939	33	600	100	1360	1	1	33246263	641	-1.16	1.59	12	1.25	-1659.00	1215.00	6068	20230418	-68.21	1335	20240320	44.49	3080	-37.37	20240112	1335	44.49	20240320	9700	-80.11	20230502	1335	44.49	20240320	3.04	N	352770	100	33 억	508812	N	N	0	N	N
38	20240424	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	-75	5	-3.75	664305061	342609	33.00	2010	2030	1890	2600	1400	2000	1938.96	1.53	-123584	2200	2099	1989	1888	1778	2150	1939	33	600	100	1360	1	1	33246263	640	-1.16	1.58	12	1.03	-1659.00	1215.00	6068	20230418	-68.28	1335	20240320	44.19	3080	-37.50	20240112	1335	44.19	20240320	9700	-80.15	20230502	1335	44.19	20240320	3.04	N	352770	100	33 억	508812	N	N	0	N	N
39	20240424	111217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1903	-97	5	-4.85	601122396	309626	29.82	2010	2030	1890	2600	1400	2000	1941.45	1.53	-109647	2200	2099	1989	1888	1778	2150	1939	33	600	100	1360	1	1	33246263	633	-1.15	1.57	12	0.93	-1659.00	1215.00	6068	20230418	-68.64	1335	20240320	42.55	3080	-38.21	20240112	1335	42.55	20240320	9700	-80.38	20230502	1335	42.55	20240320	3.04	N	352770	100	33 억	508812	N	N	0	N	N
40	20240424	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	-78	5	-3.90	413902680	211443	20.37	2010	2030	1915	2600	1400	2000	1957.51	1.53	-72739	2200	2099	1989	1888	1778	2150	1939	33	600	100	1360	1	1	33246263	639	-1.16	1.58	12	0.64	-1659.00	1215.00	6068	20230418	-68.33	1335	20240320	43.97	3080	-37.60	20240112	1335	43.97	20240320	9700	-80.19	20230502	1335	43.97	20240320	3.04	N	352770	100	33 억	508812	N	N	0	N	N
41	20240424	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1976	-24	5	-1.20	123881246	61977	5.97	2010	2030	1972	2600	1400	2000	1998.83	1.53	-7143	2200	2099	1989	1888	1778	2150	1939	33	600	100	1360	1	1	33246263	657	-1.19	1.63	12	0.19	-1659.00	1215.00	6068	20230418	-67.44	1335	20240320	48.01	3080	-35.84	20240112	1335	48.01	20240320	9700	-79.63	20230502	1335	48.01	20240320	3.04	N	352770	100	33 억	508812	N	N	0	N	N
42	20240423	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	102	2	5.37	2076025898	1035855	363.01	1899	2090	1879	2465	1329	1898	2004.17	1.27	107529	1998	1948	1869	1819	1740	1973	1844	33	567	100	1290	5	1	33246263	665	-1.21	1.65	12	3.12	-1659.00	1215.00	6068	20230418	-67.04	1335	20240320	49.81	3080	-35.06	20240112	1335	49.81	20240320	9700	-79.38	20230502	1335	49.81	20240320	3.06	N	352770	100	33 억	421927	N	N	0	N	N
43	20240423	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	97	2	5.11	2059698184	1027669	360.15	1899	2090	1879	2465	1329	1898	2004.24	1.27	107834	1998	1948	1869	1819	1740	1973	1844	33	567	100	1290	1	1	33246263	663	-1.20	1.64	12	3.09	-1659.00	1215.00	6068	20230418	-67.12	1335	20240320	49.44	3080	-35.23	20240112	1335	49.44	20240320	9700	-79.43	20230502	1335	49.44	20240320	3.06	N	352770	100	33 억	421927	N	N	0	N	N
44	20240423	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	127	2	6.69	1831592239	912207	319.68	1899	2090	1879	2465	1329	1898	2007.87	1.27	102644	1998	1948	1869	1819	1740	1973	1844	33	567	100	1290	5	1	33246263	673	-1.22	1.67	12	2.74	-1659.00	1215.00	6068	20230418	-66.63	1335	20240320	51.69	3080	-34.25	20240112	1335	51.69	20240320	9700	-79.12	20230502	1335	51.69	20240320	3.06	N	352770	100	33 억	421927	N	N	0	N	N
45	20240423	131212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	102	2	5.37	1267740885	637897	223.55	1899	2080	1879	2465	1329	1898	1987.38	1.27	47042	1998	1948	1869	1819	1740	1973	1844	33	567	100	1290	5	1	33246263	665	-1.21	1.65	12	1.92	-1659.00	1215.00	6068	20230418	-67.04	1335	20240320	49.81	3080	-35.06	20240112	1335	49.81	20240320	9700	-79.38	20230502	1335	49.81	20240320	3.06	N	352770	100	33 억	421927	N	N	0	N	N
46	20240423	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	19	2	1.00	317412770	166246	58.26	1899	1948	1879	2465	1329	1898	1909.30	1.27	-14582	1998	1948	1869	1819	1740	1973	1844	33	567	100	1290	1	1	33246263	637	-1.16	1.58	12	0.50	-1659.00	1215.00	6068	20230418	-68.41	1335	20240320	43.60	3080	-37.76	20240112	1335	43.60	20240320	9700	-80.24	20230502	1335	43.60	20240320	3.06	N	352770	100	33 억	421927	N	N	0	N	N
47	20240423	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	4	2	0.21	184789393	96840	33.94	1899	1948	1890	2465	1329	1898	1908.19	1.27	-16415	1998	1948	1869	1819	1740	1973	1844	33	567	100	1290	1	1	33246263	632	-1.15	1.57	12	0.29	-1659.00	1215.00	6068	20230418	-68.66	1335	20240320	42.47	3080	-38.25	20240112	1335	42.47	20240320	9700	-80.39	20230502	1335	42.47	20240320	3.06	N	352770	100	33 억	421927	N	N	0	N	N
48	20240423	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-8	5	-0.42	146868724	76838	26.93	1899	1948	1890	2465	1329	1898	1911.41	1.27	-13157	1998	1948	1869	1819	1740	1973	1844	33	567	100	1290	1	1	33246263	628	-1.14	1.56	12	0.23	-1659.00	1215.00	6068	20230418	-68.85	1335	20240320	41.57	3080	-38.64	20240112	1335	41.57	20240320	9700	-80.52	20230502	1335	41.57	20240320	3.06	N	352770	100	33 억	421927	N	N	0	N	N
49	20240423	091212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1903	5	2	0.26	47030060	24413	8.56	1899	1948	1899	2465	1329	1898	1926.44	1.27	-2556	1998	1948	1869	1819	1740	1973	1844	33	567	100	1290	1	1	33246263	633	-1.15	1.57	12	0.07	-1659.00	1215.00	6068	20230418	-68.64	1335	20240320	42.55	3080	-38.21	20240112	1335	42.55	20240320	9700	-80.38	20230502	1335	42.55	20240320	3.06	N	352770	100	33 억	421927	N	N	0	N	N
50	20240422	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	28	2	1.50	534773049	284988	120.82	1870	1919	1790	2430	1309	1870	1876.48	1.25	2848	1990	1930	1840	1780	1690	1960	1810	33	560	100	1270	1	1	33246263	631	-1.14	1.56	12	0.86	-1659.00	1215.00	6320	20230414	-69.97	1335	20240320	42.17	3080	-38.38	20240112	1335	42.17	20240320	9700	-80.43	20230502	1335	42.17	20240320	3.07	N	352770	100	33 억	415559	N	N	0	N	N
51	20240422	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1892	22	2	1.18	523175950	278862	118.22	1870	1919	1790	2430	1309	1870	1876.11	1.25	3343	1990	1930	1840	1780	1690	1960	1810	33	560	100	1270	1	1	33246263	629	-1.14	1.56	12	0.84	-1659.00	1215.00	6320	20230414	-70.06	1335	20240320	41.72	3080	-38.57	20240112	1335	41.72	20240320	9700	-80.49	20230502	1335	41.72	20240320	3.07	N	352770	100	33 억	415559	N	N	0	N	N
52	20240422	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	28	2	1.50	508512081	271041	114.91	1870	1919	1790	2430	1309	1870	1876.14	1.25	3144	1990	1930	1840	1780	1690	1960	1810	33	560	100	1270	1	1	33246263	631	-1.14	1.56	12	0.82	-1659.00	1215.00	6320	20230414	-69.97	1335	20240320	42.17	3080	-38.38	20240112	1335	42.17	20240320	9700	-80.43	20230502	1335	42.17	20240320	3.07	N	352770	100	33 억	415559	N	N	0	N	N
53	20240422	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	32	2	1.71	492116736	262400	111.24	1870	1919	1790	2430	1309	1870	1875.44	1.25	5993	1990	1930	1840	1780	1690	1960	1810	33	560	100	1270	1	1	33246263	632	-1.15	1.57	12	0.79	-1659.00	1215.00	6320	20230414	-69.91	1335	20240320	42.47	3080	-38.25	20240112	1335	42.47	20240320	9700	-80.39	20230502	1335	42.47	20240320	3.07	N	352770	100	33 억	415559	N	N	0	N	N
54	20240422	121201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	35	2	1.87	445409821	237737	100.79	1870	1919	1790	2430	1309	1870	1873.54	1.25	10517	1990	1930	1840	1780	1690	1960	1810	33	560	100	1270	1	1	33246263	633	-1.15	1.57	12	0.72	-1659.00	1215.00	6320	20230414	-69.86	1335	20240320	42.70	3080	-38.15	20240112	1335	42.70	20240320	9700	-80.36	20230502	1335	42.70	20240320	3.07	N	352770	100	33 억	415559	N	N	0	N	N
55	20240422	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	-45	5	-2.41	340911761	182376	77.32	1870	1919	1790	2430	1309	1870	1869.28	1.25	14058	1990	1930	1840	1780	1690	1960	1810	33	560	100	1270	1	1	33246263	607	-1.10	1.50	12	0.55	-1659.00	1215.00	6320	20230414	-71.12	1335	20240320	36.70	3080	-40.75	20240112	1335	36.70	20240320	9700	-81.19	20230502	1335	36.70	20240320	3.07	N	352770	100	33 억	415559	N	N	0	N	N
56	20240422	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	28	2	1.50	115964210	61765	26.19	1870	1900	1850	2430	1309	1870	1877.51	1.25	-257	1990	1930	1840	1780	1690	1960	1810	33	560	100	1270	1	1	33246263	631	-1.14	1.56	12	0.19	-1659.00	1215.00	6320	20230414	-69.97	1335	20240320	42.17	3080	-38.38	20240112	1335	42.17	20240320	9700	-80.43	20230502	1335	42.17	20240320	3.07	N	352770	100	33 억	415559	N	N	0	N	N
57	20240422	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	3	2	0.16	65238674	34759	14.74	1870	1900	1850	2430	1309	1870	1876.89	1.25	-2810	1990	1930	1840	1780	1690	1960	1810	33	560	100	1270	1	1	33246263	623	-1.13	1.54	12	0.10	-1659.00	1215.00	6320	20230414	-70.36	1335	20240320	40.30	3080	-39.19	20240112	1335	40.30	20240320	9700	-80.69	20230502	1335	40.30	20240320	3.07	N	352770	100	33 억	415559	N	N	0	N	N
58	20240419	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	48	2	2.63	431387334	235874	70.79	1822	1900	1750	2365	1276	1822	1828.89	1.26	-9027	1986	1903	1844	1761	1702	1945	1803	33	543	100	1230	1	1	33246263	622	-1.13	1.54	12	0.71	-1659.00	1215.00	6596	20230413	-71.65	1335	20240320	40.07	3080	-39.29	20240112	1335	40.07	20240320	10200	-81.67	20230419	1335	40.07	20240320	3.10	N	352770	100	33 억	419181	N	Y	420	N	N
59	20240419	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	48	2	2.63	424890454	232398	69.75	1822	1900	1750	2365	1276	1822	1828.29	1.26	-9436	1986	1903	1844	1761	1702	1945	1803	33	543	100	1230	1	1	33246263	622	-1.13	1.54	12	0.70	-1659.00	1215.00	6596	20230413	-71.65	1335	20240320	40.07	3080	-39.29	20240112	1335	40.07	20240320	10200	-81.67	20230419	1335	40.07	20240320	3.10	N	352770	100	33 억	419181	N	N	420	N	N
60	20240419	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	61	2	3.35	383583557	210291	63.12	1822	1900	1750	2365	1276	1822	1824.06	1.26	-4406	1986	1903	1844	1761	1702	1945	1803	33	543	100	1230	1	1	33246263	626	-1.14	1.55	12	0.63	-1659.00	1215.00	6596	20230413	-71.45	1335	20240320	41.05	3080	-38.86	20240112	1335	41.05	20240320	10200	-81.54	20230419	1335	41.05	20240320	3.10	N	352770	100	33 억	419181	N	N	420	N	N
61	20240419	131108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	13	2	0.71	285774964	157950	47.41	1822	1847	1750	2365	1276	1822	1809.27	1.26	-5672	1986	1903	1844	1761	1702	1945	1803	33	543	100	1230	1	1	33246263	610	-1.11	1.51	12	0.48	-1659.00	1215.00	6596	20230413	-72.18	1335	20240320	37.45	3080	-40.42	20240112	1335	37.45	20240320	10200	-82.01	20230419	1335	37.45	20240320	3.10	N	352770	100	33 억	419181	N	N	420	N	N
62	20240419	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	-9	5	-0.49	267376386	147858	44.38	1822	1847	1750	2365	1276	1822	1808.33	1.26	-6359	1986	1903	1844	1761	1702	1945	1803	33	543	100	1230	1	1	33246263	603	-1.09	1.49	12	0.44	-1659.00	1215.00	6596	20230413	-72.51	1335	20240320	35.81	3080	-41.14	20240112	1335	35.81	20240320	10200	-82.23	20230419	1335	35.81	20240320	3.10	N	352770	100	33 억	419181	N	N	420	N	N
63	20240419	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	-11	5	-0.60	159972335	87903	26.38	1822	1847	1800	2365	1276	1822	1819.87	1.26	-11363	1986	1903	1844	1761	1702	1945	1803	33	543	100	1230	1	1	33246263	602	-1.09	1.49	12	0.26	-1659.00	1215.00	6596	20230413	-72.54	1335	20240320	35.66	3080	-41.20	20240112	1335	35.66	20240320	10200	-82.25	20230419	1335	35.66	20240320	3.10	N	352770	100	33 억	419181	N	N	420	N	N
64	20240419	101113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	25	2	1.37	78872748	43349	13.01	1822	1847	1800	2365	1276	1822	1819.48	1.26	640	1986	1903	1844	1761	1702	1945	1803	33	543	100	1230	1	1	33246263	614	-1.11	1.52	12	0.13	-1659.00	1215.00	6596	20230413	-72.00	1335	20240320	38.35	3080	-40.03	20240112	1335	38.35	20240320	10200	-81.89	20230419	1335	38.35	20240320	3.10	N	352770	100	33 억	419181	N	N	420	N	N
65	20240419	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	-8	5	-0.44	37551071	20712	6.22	1822	1844	1800	2365	1276	1822	1813.01	1.26	-4502	1986	1903	1844	1761	1702	1945	1803	33	543	100	1230	1	1	33246263	603	-1.09	1.49	12	0.06	-1659.00	1215.00	6596	20230413	-72.50	1335	20240320	35.88	3080	-41.10	20240112	1335	35.88	20240320	10200	-82.22	20230419	1335	35.88	20240320	3.10	N	352770	100	33 억	419181	N	N	420	N	N
66	20240418	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	1	2	0.05	621706355	332859	34.85	1821	1927	1785	2365	1275	1821	1867.78	1.30	-19243	2115	1967	1851	1703	1587	2042	1778	33	544	100	1230	1	1	33246263	606	-1.10	1.50	12	1.00	-1659.00	1215.00	6596	20230413	-72.38	1335	20240320	36.48	3080	-40.84	20240112	1335	36.48	20240320	10360	-82.41	20230418	1335	36.48	20240320	3.12	N	352770	100	33 억	431109	N	N	420	N	N
67	20240418	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	4	2	0.22	609399656	326106	34.14	1821	1927	1785	2365	1275	1821	1868.72	1.30	-17296	2115	1967	1851	1703	1587	2042	1778	33	544	100	1230	1	1	33246263	607	-1.10	1.50	12	0.98	-1659.00	1215.00	6596	20230413	-72.33	1335	20240320	36.70	3080	-40.75	20240112	1335	36.70	20240320	10360	-82.38	20230418	1335	36.70	20240320	3.12	N	352770	100	33 억	431109	N	N	0	N	N
68	20240418	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	29	2	1.59	537112455	286556	30.00	1821	1927	1785	2365	1275	1821	1874.37	1.30	-14704	2115	1967	1851	1703	1587	2042	1778	33	544	100	1230	1	1	33246263	615	-1.12	1.52	12	0.86	-1659.00	1215.00	6596	20230413	-71.95	1335	20240320	38.58	3080	-39.94	20240112	1335	38.58	20240320	10360	-82.14	20230418	1335	38.58	20240320	3.12	N	352770	100	33 억	431109	N	N	0	N	N
69	20240418	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	17	2	0.93	519228130	276879	28.99	1821	1927	1785	2365	1275	1821	1875.29	1.30	-11881	2115	1967	1851	1703	1587	2042	1778	33	544	100	1230	1	1	33246263	611	-1.11	1.51	12	0.83	-1659.00	1215.00	6596	20230413	-72.13	1335	20240320	37.68	3080	-40.32	20240112	1335	37.68	20240320	10360	-82.26	20230418	1335	37.68	20240320	3.12	N	352770	100	33 억	431109	N	N	0	N	N
70	20240418	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	68	2	3.73	463048990	246804	25.84	1821	1927	1785	2365	1275	1821	1876.18	1.30	-5137	2115	1967	1851	1703	1587	2042	1778	33	544	100	1230	1	1	33246263	628	-1.14	1.55	12	0.74	-1659.00	1215.00	6596	20230413	-71.36	1335	20240320	41.50	3080	-38.67	20240112	1335	41.50	20240320	10360	-81.77	20230418	1335	41.50	20240320	3.12	N	352770	100	33 억	431109	N	N	0	N	N
71	20240418	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1891	70	2	3.84	434937253	231974	24.28	1821	1927	1785	2365	1275	1821	1874.94	1.30	-1152	2115	1967	1851	1703	1587	2042	1778	33	544	100	1230	1	1	33246263	629	-1.14	1.56	12	0.70	-1659.00	1215.00	6596	20230413	-71.33	1335	20240320	41.65	3080	-38.60	20240112	1335	41.65	20240320	10360	-81.75	20230418	1335	41.65	20240320	3.12	N	352770	100	33 억	431109	N	N	0	N	N
72	20240418	101104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	67	2	3.68	321289361	172153	18.02	1821	1927	1785	2365	1275	1821	1866.30	1.30	-921	2115	1967	1851	1703	1587	2042	1778	33	544	100	1230	1	1	33246263	628	-1.14	1.55	12	0.52	-1659.00	1215.00	6596	20230413	-71.38	1335	20240320	41.42	3080	-38.70	20240112	1335	41.42	20240320	10360	-81.78	20230418	1335	41.42	20240320	3.12	N	352770	100	33 억	431109	N	N	0	N	N
73	20240418	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-16	5	-0.88	65424491	36111	3.78	1821	1828	1785	2365	1275	1821	1811.76	1.30	-7553	2115	1967	1851	1703	1587	2042	1778	33	544	100	1230	1	1	33246263	600	-1.09	1.49	12	0.11	-1659.00	1215.00	6596	20230413	-72.63	1335	20240320	35.21	3080	-41.40	20240112	1335	35.21	20240320	10360	-82.58	20230418	1335	35.21	20240320	3.12	N	352770	100	33 억	431109	N	N	0	N	N
74	20240417	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1821	81	2	4.66	1803907389	954902	770.87	1735	1999	1735	2260	1218	1740	1889.11	1.13	69470	1813	1776	1743	1706	1673	1795	1725	33	520	100	1180	1	1	33246263	605	-1.10	1.50	12	2.87	-1659.00	1215.00	6596	20230413	-72.39	1335	20240320	36.40	3080	-40.88	20240112	1335	36.40	20240320	10360	-82.42	20230418	1335	36.40	20240320	3.13	N	352770	100	33 억	374951	N	N	0	N	N
75	20240417	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	99	2	5.69	1760049095	930832	751.44	1735	1999	1735	2260	1218	1740	1890.83	1.13	65553	1813	1776	1743	1706	1673	1795	1725	33	520	100	1180	1	1	33246263	611	-1.11	1.51	12	2.80	-1659.00	1215.00	6596	20230413	-72.12	1335	20240320	37.75	3080	-40.29	20240112	1335	37.75	20240320	10360	-82.25	20230418	1335	37.75	20240320	3.13	N	352770	100	33 억	374951	N	N	0	N	N
76	20240417	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	129	2	7.41	1605957488	847481	684.15	1735	1999	1735	2260	1218	1740	1894.98	1.13	45591	1813	1776	1743	1706	1673	1795	1725	33	520	100	1180	1	1	33246263	621	-1.13	1.54	12	2.55	-1659.00	1215.00	6596	20230413	-71.66	1335	20240320	40.00	3080	-39.32	20240112	1335	40.00	20240320	10360	-81.96	20230418	1335	40.00	20240320	3.13	N	352770	100	33 억	374951	N	N	0	N	N
77	20240417	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	175	2	10.06	1390604322	733426	592.08	1735	1999	1735	2260	1218	1740	1896.04	1.13	21138	1813	1776	1743	1706	1673	1795	1725	33	520	100	1180	1	1	33246263	637	-1.15	1.58	12	2.21	-1659.00	1215.00	6596	20230413	-70.97	1335	20240320	43.45	3080	-37.82	20240112	1335	43.45	20240320	10360	-81.52	20230418	1335	43.45	20240320	3.13	N	352770	100	33 억	374951	N	N	0	N	N
78	20240417	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	82	2	4.71	276915614	152827	123.37	1735	1842	1735	2260	1218	1740	1811.95	1.13	23620	1813	1776	1743	1706	1673	1795	1725	33	520	100	1180	1	1	33246263	606	-1.10	1.50	12	0.46	-1659.00	1215.00	6596	20230413	-72.38	1335	20240320	36.48	3080	-40.84	20240112	1335	36.48	20240320	10360	-82.41	20230418	1335	36.48	20240320	3.13	N	352770	100	33 억	374951	N	N	0	N	N
79	20240417	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	100	2	5.75	265347744	146492	118.26	1735	1842	1735	2260	1218	1740	1811.35	1.13	26060	1813	1776	1743	1706	1673	1795	1725	33	520	100	1180	1	1	33246263	612	-1.11	1.51	12	0.44	-1659.00	1215.00	6596	20230413	-72.10	1335	20240320	37.83	3080	-40.26	20240112	1335	37.83	20240320	10360	-82.24	20230418	1335	37.83	20240320	3.13	N	352770	100	33 억	374951	N	N	0	N	N
80	20240417	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1801	61	2	3.51	141959621	78844	63.65	1735	1829	1735	2260	1218	1740	1800.51	1.13	9712	1813	1776	1743	1706	1673	1795	1725	33	520	100	1180	1	1	33246263	599	-1.09	1.48	12	0.24	-1659.00	1215.00	6596	20230413	-72.70	1335	20240320	34.91	3080	-41.53	20240112	1335	34.91	20240320	10360	-82.62	20230418	1335	34.91	20240320	3.13	N	352770	100	33 억	374951	N	N	0	N	N
81	20240417	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	30	2	1.72	12275876	6945	5.61	1735	1770	1735	2260	1218	1740	1767.58	1.13	348	1813	1776	1743	1706	1673	1795	1725	33	520	100	1180	1	1	33246263	588	-1.07	1.46	12	0.02	-1659.00	1215.00	6596	20230413	-73.17	1335	20240320	32.58	3080	-42.53	20240112	1335	32.58	20240320	10360	-82.92	20230418	1335	32.58	20240320	3.13	N	352770	100	33 억	374951	N	N	0	N	N
82	20240416	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	9	2	0.52	215189805	123873	73.34	1731	1780	1710	2250	1212	1731	1737.18	1.14	-3934	1829	1779	1747	1697	1665	1764	1682	33	519	100	1170	1	1	33246263	578	-1.05	1.43	12	0.37	-1659.00	1215.00	6596	20230413	-73.62	1335	20240320	30.34	3080	-43.51	20240112	1335	30.34	20240320	10360	-83.20	20230418	1335	30.34	20240320	3.19	N	352770	100	33 억	378850	N	N	0	N	N
83	20240416	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1754	23	2	1.33	210005179	120897	71.58	1731	1780	1710	2250	1212	1731	1737.06	1.14	-4525	1829	1779	1747	1697	1665	1764	1682	33	519	100	1170	1	1	33246263	583	-1.06	1.44	12	0.36	-1659.00	1215.00	6596	20230413	-73.41	1335	20240320	31.39	3080	-43.05	20240112	1335	31.39	20240320	10360	-83.07	20230418	1335	31.39	20240320	3.19	N	352770	100	33 억	378850	N	N	0	N	N
84	20240416	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	16	2	0.92	198215201	114147	67.58	1731	1780	1710	2250	1212	1731	1736.49	1.14	-4103	1829	1779	1747	1697	1665	1764	1682	33	519	100	1170	1	1	33246263	581	-1.05	1.44	12	0.34	-1659.00	1215.00	6596	20230413	-73.51	1335	20240320	30.86	3080	-43.28	20240112	1335	30.86	20240320	10360	-83.14	20230418	1335	30.86	20240320	3.19	N	352770	100	33 억	378850	N	N	0	N	N
85	20240416	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	18	2	1.04	194187784	111844	66.22	1731	1780	1710	2250	1212	1731	1736.24	1.14	-4075	1829	1779	1747	1697	1665	1764	1682	33	519	100	1170	1	1	33246263	581	-1.05	1.44	12	0.34	-1659.00	1215.00	6596	20230413	-73.48	1335	20240320	31.01	3080	-43.21	20240112	1335	31.01	20240320	10360	-83.12	20230418	1335	31.01	20240320	3.19	N	352770	100	33 억	378850	N	N	0	N	N
86	20240416	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1751	20	2	1.16	181302057	104460	61.85	1731	1780	1710	2250	1212	1731	1735.61	1.14	-4241	1829	1779	1747	1697	1665	1764	1682	33	519	100	1170	1	1	33246263	582	-1.06	1.44	12	0.31	-1659.00	1215.00	6596	20230413	-73.45	1335	20240320	31.16	3080	-43.15	20240112	1335	31.16	20240320	10360	-83.10	20230418	1335	31.16	20240320	3.19	N	352770	100	33 억	378850	N	N	0	N	N
87	20240416	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-20	5	-1.16	164829000	94904	56.19	1731	1780	1711	2250	1212	1731	1736.80	1.14	-4011	1829	1779	1747	1697	1665	1764	1682	33	519	100	1170	1	1	33246263	569	-1.03	1.41	12	0.29	-1659.00	1215.00	6596	20230413	-74.06	1335	20240320	28.16	3080	-44.45	20240112	1335	28.16	20240320	10360	-83.48	20230418	1335	28.16	20240320	3.19	N	352770	100	33 억	378850	N	N	0	N	N
88	20240416	101049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	19	2	1.10	69660960	39925	23.64	1731	1780	1731	2250	1212	1731	1744.80	1.14	-3475	1829	1779	1747	1697	1665	1764	1682	33	519	100	1170	1	1	33246263	582	-1.05	1.44	12	0.12	-1659.00	1215.00	6596	20230413	-73.47	1335	20240320	31.09	3080	-43.18	20240112	1335	31.09	20240320	10360	-83.11	20230418	1335	31.09	20240320	3.19	N	352770	100	33 억	378850	N	N	0	N	N
89	20240416	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	18	2	1.04	14100326	8045	4.76	1731	1780	1731	2250	1212	1731	1752.68	1.14	-1614	1829	1779	1747	1697	1665	1764	1682	33	519	100	1170	1	1	33246263	581	-1.05	1.44	12	0.02	-1659.00	1215.00	6596	20230413	-73.48	1335	20240320	31.01	3080	-43.21	20240112	1335	31.01	20240320	10360	-83.12	20230418	1335	31.01	20240320	3.19	N	352770	100	33 억	378850	N	N	0	N	N
90	20240415	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	-67	5	-3.73	293218730	168234	81.59	1775	1797	1715	2335	1259	1798	1743.07	1.16	-12935	1900	1848	1818	1766	1736	1834	1752	33	537	100	1220	1	1	33246263	575	-1.04	1.42	12	0.51	-1659.00	1215.00	6596	20230413	-73.76	1335	20240320	29.66	3080	-43.80	20240112	1335	29.66	20240320	10360	-83.29	20230418	1335	29.66	20240320	3.20	N	352770	100	33 억	387286	N	N	419	N	N
91	20240415	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	-61	5	-3.39	278454883	159713	77.46	1775	1797	1715	2335	1259	1798	1743.47	1.16	-10607	1900	1848	1818	1766	1736	1834	1752	33	537	100	1220	1	1	33246263	577	-1.05	1.43	12	0.48	-1659.00	1215.00	6596	20230413	-73.67	1335	20240320	30.11	3080	-43.60	20240112	1335	30.11	20240320	10360	-83.23	20230418	1335	30.11	20240320	3.20	N	352770	100	33 억	387286	N	N	419	N	N
92	20240415	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	-61	5	-3.39	256247463	146903	71.25	1775	1797	1715	2335	1259	1798	1744.33	1.16	-4042	1900	1848	1818	1766	1736	1834	1752	33	537	100	1220	1	1	33246263	577	-1.05	1.43	12	0.44	-1659.00	1215.00	6596	20230413	-73.67	1335	20240320	30.11	3080	-43.60	20240112	1335	30.11	20240320	10360	-83.23	20230418	1335	30.11	20240320	3.20	N	352770	100	33 억	387286	N	N	419	N	N
93	20240415	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	-55	5	-3.06	233826814	133959	64.97	1775	1797	1715	2335	1259	1798	1745.51	1.16	-5224	1900	1848	1818	1766	1736	1834	1752	33	537	100	1220	1	1	33246263	579	-1.05	1.43	12	0.40	-1659.00	1215.00	6596	20230413	-73.57	1335	20240320	30.56	3080	-43.41	20240112	1335	30.56	20240320	10360	-83.18	20230418	1335	30.56	20240320	3.20	N	352770	100	33 억	387286	N	N	419	N	N
94	20240415	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	-72	5	-4.00	223619297	128085	62.12	1775	1797	1715	2335	1259	1798	1745.87	1.16	-2356	1900	1848	1818	1766	1736	1834	1752	33	537	100	1220	1	1	33246263	574	-1.04	1.42	12	0.39	-1659.00	1215.00	6596	20230413	-73.83	1335	20240320	29.29	3080	-43.96	20240112	1335	29.29	20240320	10360	-83.34	20230418	1335	29.29	20240320	3.20	N	352770	100	33 억	387286	N	N	419	N	N
95	20240415	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-48	5	-2.67	184566593	105571	51.20	1775	1797	1715	2335	1259	1798	1748.27	1.16	-1929	1900	1848	1818	1766	1736	1834	1752	33	537	100	1220	1	1	33246263	582	-1.05	1.44	12	0.32	-1659.00	1215.00	6596	20230413	-73.47	1335	20240320	31.09	3080	-43.18	20240112	1335	31.09	20240320	10360	-83.11	20230418	1335	31.09	20240320	3.20	N	352770	100	33 억	387286	N	N	419	N	N
96	20240415	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1759	-39	5	-2.17	145774899	83319	40.41	1775	1797	1715	2335	1259	1798	1749.60	1.16	77	1900	1848	1818	1766	1736	1834	1752	33	537	100	1220	1	1	33246263	585	-1.06	1.45	12	0.25	-1659.00	1215.00	6596	20230413	-73.33	1335	20240320	31.76	3080	-42.89	20240112	1335	31.76	20240320	10360	-83.02	20230418	1335	31.76	20240320	3.20	N	352770	100	33 억	387286	N	N	419	N	N
97	20240415	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	-42	5	-2.34	56269511	32332	15.68	1775	1775	1715	2335	1259	1798	1740.37	1.16	1789	1900	1848	1818	1766	1736	1834	1752	33	537	100	1220	1	1	33246263	584	-1.06	1.45	12	0.10	-1659.00	1215.00	6596	20230413	-73.38	1335	20240320	31.54	3080	-42.99	20240112	1335	31.54	20240320	10360	-83.05	20230418	1335	31.54	20240320	3.20	N	352770	100	33 억	387286	N	N	419	N	N
98	20240412	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1798	-36	5	-1.96	372753464	205923	59.10	1870	1870	1788	2380	1284	1834	1810.16	1.36	-64290	1944	1889	1820	1765	1696	1916	1792	33	546	100	1240	1	1	33246263	598	-1.08	1.48	12	0.62	-1659.00	1215.00	6596	20230413	-72.74	1335	20240320	34.68	3080	-41.62	20240112	1335	34.68	20240320	11260	-84.03	20230413	1335	34.68	20240320	3.29	N	352770	100	33 억	452173	N	N	419	N	N
99	20240412	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1798	-36	5	-1.96	353161722	195003	55.97	1870	1870	1788	2380	1284	1834	1811.06	1.36	-61148	1944	1889	1820	1765	1696	1916	1792	33	546	100	1240	1	1	33246263	598	-1.08	1.48	12	0.59	-1659.00	1215.00	6596	20230413	-72.74	1335	20240320	34.68	3080	-41.62	20240112	1335	34.68	20240320	11260	-84.03	20230413	1335	34.68	20240320	3.29	N	352770	100	33 억	452173	N	N	0	N	N
100	20240412	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-34	5	-1.85	305900136	168686	48.41	1870	1870	1788	2380	1284	1834	1813.43	1.36	-51801	1944	1889	1820	1765	1696	1916	1792	33	546	100	1240	1	1	33246263	598	-1.08	1.48	12	0.51	-1659.00	1215.00	6596	20230413	-72.71	1335	20240320	34.83	3080	-41.56	20240112	1335	34.83	20240320	11260	-84.01	20230413	1335	34.83	20240320	3.29	N	352770	100	33 억	452173	N	N	0	N	N
101	20240412	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-29	5	-1.58	271005692	149247	42.83	1870	1870	1796	2380	1284	1834	1815.82	1.36	-39885	1944	1889	1820	1765	1696	1916	1792	33	546	100	1240	1	1	33246263	600	-1.09	1.49	12	0.45	-1659.00	1215.00	6596	20230413	-72.63	1335	20240320	35.21	3080	-41.40	20240112	1335	35.21	20240320	11260	-83.97	20230413	1335	35.21	20240320	3.29	N	352770	100	33 억	452173	N	N	0	N	N
102	20240412	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-24	5	-1.31	237114929	130417	37.43	1870	1870	1796	2380	1284	1834	1818.13	1.36	-39691	1944	1889	1820	1765	1696	1916	1792	33	546	100	1240	1	1	33246263	602	-1.09	1.49	12	0.39	-1659.00	1215.00	6596	20230413	-72.56	1335	20240320	35.58	3080	-41.23	20240112	1335	35.58	20240320	11260	-83.93	20230413	1335	35.58	20240320	3.29	N	352770	100	33 억	452173	N	N	0	N	N
103	20240412	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-27	5	-1.47	212442001	116727	33.50	1870	1870	1796	2380	1284	1834	1819.99	1.36	-29264	1944	1889	1820	1765	1696	1916	1792	33	546	100	1240	1	1	33246263	601	-1.09	1.49	12	0.35	-1659.00	1215.00	6596	20230413	-72.60	1335	20240320	35.36	3080	-41.33	20240112	1335	35.36	20240320	11260	-83.95	20230413	1335	35.36	20240320	3.29	N	352770	100	33 억	452173	N	N	0	N	N
104	20240412	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	-38	5	-2.07	185488869	101807	29.22	1870	1870	1796	2380	1284	1834	1821.97	1.36	-22332	1944	1889	1820	1765	1696	1916	1792	33	546	100	1240	1	1	33246263	597	-1.08	1.48	12	0.31	-1659.00	1215.00	6596	20230413	-72.77	1335	20240320	34.53	3080	-41.69	20240112	1335	34.53	20240320	11260	-84.05	20230413	1335	34.53	20240320	3.29	N	352770	100	33 억	452173	N	N	0	N	N
105	20240412	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	4	2	0.22	57818769	31519	9.05	1870	1870	1821	2380	1284	1834	1834.41	1.36	-10494	1944	1889	1820	1765	1696	1916	1792	33	546	100	1240	1	1	33246263	611	-1.11	1.51	12	0.09	-1659.00	1215.00	6596	20230413	-72.13	1335	20240320	37.68	3080	-40.32	20240112	1335	37.68	20240320	11260	-83.68	20230413	1335	37.68	20240320	3.29	N	352770	100	33 억	452173	N	N	0	N	N
106	20240411	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	59	2	3.32	636675599	348418	47.49	1775	1875	1751	2305	1243	1775	1827.31	1.10	85073	2032	1903	1818	1689	1604	1861	1647	33	530	100	1200	1	1	33246263	610	-1.11	1.51	12	1.05	-1659.00	1215.00	6596	20230413	-72.20	1335	20240320	37.38	3080	-40.45	20240112	1335	37.38	20240320	11260	-83.71	20230413	1335	37.38	20240320	3.39	N	352770	100	33 억	364366	N	N	0	N	N
107	20240411	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	73	2	4.11	619521785	339078	46.21	1775	1875	1751	2305	1243	1775	1827.08	1.10	85007	2032	1903	1818	1689	1604	1861	1647	33	530	100	1200	1	1	33246263	614	-1.11	1.52	12	1.02	-1659.00	1215.00	6596	20230413	-71.98	1335	20240320	38.43	3080	-40.00	20240112	1335	38.43	20240320	11260	-83.59	20230413	1335	38.43	20240320	3.39	N	352770	100	33 억	364366	N	N	0	N	N
108	20240411	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	95	2	5.35	502574069	275876	37.60	1775	1875	1751	2305	1243	1775	1821.74	1.10	75158	2032	1903	1818	1689	1604	1861	1647	33	530	100	1200	1	1	33246263	622	-1.13	1.54	12	0.83	-1659.00	1215.00	6596	20230413	-71.65	1335	20240320	40.07	3080	-39.29	20240112	1335	40.07	20240320	11260	-83.39	20230413	1335	40.07	20240320	3.39	N	352770	100	33 억	364366	N	N	0	N	N
109	20240411	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	49	2	2.76	256020865	142023	19.36	1775	1835	1751	2305	1243	1775	1802.67	1.10	10347	2032	1903	1818	1689	1604	1861	1647	33	530	100	1200	1	1	33246263	606	-1.10	1.50	12	0.43	-1659.00	1215.00	6596	20230413	-72.35	1335	20240320	36.63	3080	-40.78	20240112	1335	36.63	20240320	11260	-83.80	20230413	1335	36.63	20240320	3.39	N	352770	100	33 억	364366	N	N	0	N	N
110	20240411	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	34	2	1.92	210575161	116999	15.95	1775	1835	1751	2305	1243	1775	1799.80	1.10	-1484	2032	1903	1818	1689	1604	1861	1647	33	530	100	1200	1	1	33246263	601	-1.09	1.49	12	0.35	-1659.00	1215.00	6596	20230413	-72.57	1335	20240320	35.51	3080	-41.27	20240112	1335	35.51	20240320	11260	-83.93	20230413	1335	35.51	20240320	3.39	N	352770	100	33 억	364366	N	N	0	N	N
111	20240411	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	35	2	1.97	110357760	61529	8.39	1775	1835	1751	2305	1243	1775	1793.59	1.10	-4928	2032	1903	1818	1689	1604	1861	1647	33	530	100	1200	1	1	33246263	602	-1.09	1.49	12	0.19	-1659.00	1215.00	6596	20230413	-72.56	1335	20240320	35.58	3080	-41.23	20240112	1335	35.58	20240320	11260	-83.93	20230413	1335	35.58	20240320	3.39	N	352770	100	33 억	364366	N	N	0	N	N
112	20240411	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	11	2	0.62	45533195	25699	3.50	1775	1835	1751	2305	1243	1775	1771.79	1.10	1286	2032	1903	1818	1689	1604	1861	1647	33	530	100	1200	1	1	33246263	594	-1.08	1.47	12	0.08	-1659.00	1215.00	6596	20230413	-72.92	1335	20240320	33.78	3080	-42.01	20240112	1335	33.78	20240320	11260	-84.14	20230413	1335	33.78	20240320	3.39	N	352770	100	33 억	364366	N	N	0	N	N
113	20240411	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-5	5	-0.28	12503387	6960	0.95	1775	1835	1770	2305	1243	1775	1796.46	1.10	-4920	2032	1903	1818	1689	1604	1861	1647	33	530	100	1200	1	1	33246263	588	-1.07	1.46	12	0.02	-1659.00	1215.00	6596	20230413	-73.17	1335	20240320	32.58	3080	-42.53	20240112	1335	32.58	20240320	11260	-84.28	20230413	1335	32.58	20240320	3.39	N	352770	100	33 억	364366	N	N	0	N	N
114	20240409	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-42	5	-2.31	1316037021	730807	139.78	1818	1947	1733	2360	1272	1817	1800.81	1.39	-87850	1947	1881	1839	1773	1731	1861	1753	33	543	100	1230	1	1	33246263	590	-1.07	1.46	12	2.20	-1659.00	1215.00	6596	20230413	-73.09	1335	20240320	32.96	3080	-42.37	20240112	1335	32.96	20240320	11260	-84.24	20230413	1335	32.96	20240320	3.42	N	352770	100	33 억	460563	N	N	0	N	N
115	20240409	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-42	5	-2.31	1287646041	714843	136.72	1818	1947	1733	2360	1272	1817	1801.30	1.39	-87367	1947	1881	1839	1773	1731	1861	1753	33	543	100	1230	1	1	33246263	590	-1.07	1.46	12	2.15	-1659.00	1215.00	6596	20230413	-73.09	1335	20240320	32.96	3080	-42.37	20240112	1335	32.96	20240320	11260	-84.24	20230413	1335	32.96	20240320	3.42	N	352770	100	33 억	460563	N	N	0	N	N
116	20240409	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	-18	5	-0.99	1132448857	628138	120.14	1818	1947	1733	2360	1272	1817	1802.87	1.39	-96646	1947	1881	1839	1773	1731	1861	1753	33	543	100	1230	1	1	33246263	598	-1.08	1.48	12	1.89	-1659.00	1215.00	6596	20230413	-72.73	1335	20240320	34.76	3080	-41.59	20240112	1335	34.76	20240320	11260	-84.02	20230413	1335	34.76	20240320	3.42	N	352770	100	33 억	460563	N	N	0	N	N
117	20240409	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-38	5	-2.09	1026706656	568864	108.80	1818	1947	1733	2360	1272	1817	1804.84	1.39	-94672	1947	1881	1839	1773	1731	1861	1753	33	543	100	1230	1	1	33246263	591	-1.07	1.46	12	1.71	-1659.00	1215.00	6596	20230413	-73.03	1335	20240320	33.26	3080	-42.24	20240112	1335	33.26	20240320	11260	-84.20	20230413	1335	33.26	20240320	3.42	N	352770	100	33 억	460563	N	N	0	N	N
118	20240409	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-37	5	-2.04	508641107	286295	54.76	1818	1830	1733	2360	1272	1817	1776.63	1.39	-46770	1947	1881	1839	1773	1731	1861	1753	33	543	100	1230	1	1	33246263	592	-1.07	1.47	12	0.86	-1659.00	1215.00	6596	20230413	-73.01	1335	20240320	33.33	3080	-42.21	20240112	1335	33.33	20240320	11260	-84.19	20230413	1335	33.33	20240320	3.42	N	352770	100	33 억	460563	N	N	0	N	N
119	20240409	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	-48	5	-2.64	358399204	201039	38.45	1818	1830	1760	2360	1272	1817	1782.73	1.39	-27284	1947	1881	1839	1773	1731	1861	1753	33	543	100	1230	1	1	33246263	588	-1.07	1.46	12	0.60	-1659.00	1215.00	6596	20230413	-73.18	1335	20240320	32.51	3080	-42.56	20240112	1335	32.51	20240320	11260	-84.29	20230413	1335	32.51	20240320	3.42	N	352770	100	33 억	460563	N	N	0	N	N
120	20240409	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1783	-34	5	-1.87	169110767	94150	18.01	1818	1830	1760	2360	1272	1817	1796.18	1.39	-31773	1947	1881	1839	1773	1731	1861	1753	33	543	100	1230	1	1	33246263	593	-1.07	1.47	12	0.28	-1659.00	1215.00	6596	20230413	-72.97	1335	20240320	33.56	3080	-42.11	20240112	1335	33.56	20240320	11260	-84.17	20230413	1335	33.56	20240320	3.42	N	352770	100	33 억	460563	N	N	0	N	N
121	20240409	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	2	2	0.11	17115474	9411	1.80	1818	1830	1811	2360	1272	1817	1818.67	1.39	-409	1947	1881	1839	1773	1731	1861	1753	33	543	100	1230	1	1	33246263	605	-1.10	1.50	12	0.03	-1659.00	1215.00	6596	20230413	-72.42	1335	20240320	36.25	3080	-40.94	20240112	1335	36.25	20240320	11260	-83.85	20230413	1335	36.25	20240320	3.42	N	352770	100	33 억	460563	N	N	0	N	N
122	20240408	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	-92	5	-4.82	953291601	519841	54.98	1900	1905	1797	2480	1337	1909	1833.45	1.61	-79762	2072	1990	1850	1768	1628	2031	1809	33	571	100	1290	1	1	33246263	604	-1.10	1.50	12	1.56	-1659.00	1215.00	6596	20230413	-72.45	1335	20240320	36.10	3080	-41.01	20240112	1335	36.10	20240320	11260	-83.86	20230413	1335	36.10	20240320	3.43	N	352770	100	33 억	536539	N	N	840	N	N
123	20240408	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	-94	5	-4.92	924792007	504158	53.32	1900	1905	1797	2480	1337	1909	1833.94	1.61	-76493	2072	1990	1850	1768	1628	2031	1809	33	571	100	1290	1	1	33246263	603	-1.09	1.49	12	1.52	-1659.00	1215.00	6596	20230413	-72.48	1335	20240320	35.96	3080	-41.07	20240112	1335	35.96	20240320	11260	-83.88	20230413	1335	35.96	20240320	3.43	N	352770	100	33 억	536539	N	N	840	N	N
124	20240408	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-109	5	-5.71	830038045	451779	47.78	1900	1905	1799	2480	1337	1909	1836.85	1.61	-55844	2072	1990	1850	1768	1628	2031	1809	33	571	100	1290	1	1	33246263	598	-1.08	1.48	12	1.36	-1659.00	1215.00	6596	20230413	-72.71	1335	20240320	34.83	3080	-41.56	20240112	1335	34.83	20240320	11260	-84.01	20230413	1335	34.83	20240320	3.43	N	352770	100	33 억	536539	N	N	840	N	N
125	20240408	131014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-89	5	-4.66	686844249	372515	39.40	1900	1905	1805	2480	1337	1909	1843.34	1.61	-42583	2072	1990	1850	1768	1628	2031	1809	33	571	100	1290	1	1	33246263	605	-1.10	1.50	12	1.12	-1659.00	1215.00	6596	20230413	-72.41	1335	20240320	36.33	3080	-40.91	20240112	1335	36.33	20240320	11260	-83.84	20230413	1335	36.33	20240320	3.43	N	352770	100	33 억	536539	N	N	840	N	N
126	20240408	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-89	5	-4.66	620789350	336158	35.55	1900	1905	1805	2480	1337	1909	1846.23	1.61	-39027	2072	1990	1850	1768	1628	2031	1809	33	571	100	1290	1	1	33246263	605	-1.10	1.50	12	1.01	-1659.00	1215.00	6596	20230413	-72.41	1335	20240320	36.33	3080	-40.91	20240112	1335	36.33	20240320	11260	-83.84	20230413	1335	36.33	20240320	3.43	N	352770	100	33 억	536539	N	N	840	N	N
127	20240408	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1837	-72	5	-3.77	546182389	294929	31.19	1900	1905	1805	2480	1337	1909	1851.40	1.61	-25912	2072	1990	1850	1768	1628	2031	1809	33	571	100	1290	1	1	33246263	611	-1.11	1.51	12	0.89	-1659.00	1215.00	6596	20230413	-72.15	1335	20240320	37.60	3080	-40.36	20240112	1335	37.60	20240320	11260	-83.69	20230413	1335	37.60	20240320	3.43	N	352770	100	33 억	536539	N	N	840	N	N
128	20240408	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	-80	5	-4.19	431330237	232106	24.55	1900	1905	1805	2480	1337	1909	1857.75	1.61	-18648	2072	1990	1850	1768	1628	2031	1809	33	571	100	1290	1	1	33246263	608	-1.10	1.51	12	0.70	-1659.00	1215.00	6596	20230413	-72.27	1335	20240320	37.00	3080	-40.62	20240112	1335	37.00	20240320	11260	-83.76	20230413	1335	37.00	20240320	3.43	N	352770	100	33 억	536539	N	N	840	N	N
129	20240408	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	-40	5	-2.10	128460372	68834	7.28	1900	1901	1834	2480	1337	1909	1864.54	1.61	16781	2072	1990	1850	1768	1628	2031	1809	33	571	100	1290	1	1	33246263	621	-1.13	1.54	12	0.21	-1659.00	1215.00	6596	20230413	-71.66	1335	20240320	40.00	3080	-39.32	20240112	1335	40.00	20240320	11260	-83.40	20230413	1335	40.00	20240320	3.43	N	352770	100	33 억	536539	N	N	840	N	N
130	20240405	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	159	2	9.09	1736260478	934191	314.70	1732	1932	1710	2275	1225	1750	1858.36	1.03	193820	1816	1782	1744	1710	1672	1764	1692	33	525	100	1190	1	1	33246263	635	-1.15	1.57	12	2.81	-1659.00	1215.00	6596	20230413	-71.06	1335	20240320	43.00	3080	-38.02	20240112	1335	43.00	20240320	11260	-83.05	20230413	1335	43.00	20240320	3.45	N	352770	100	33 억	342983	N	N	840	N	N
131	20240405	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	140	2	8.00	1640938264	884151	297.84	1732	1932	1710	2275	1225	1750	1855.95	1.03	173455	1816	1782	1744	1710	1672	1764	1692	33	525	100	1190	1	1	33246263	628	-1.14	1.56	12	2.66	-1659.00	1215.00	6596	20230413	-71.35	1335	20240320	41.57	3080	-38.64	20240112	1335	41.57	20240320	11260	-83.21	20230413	1335	41.57	20240320	3.45	N	352770	100	33 억	342983	N	N	0	N	N
132	20240405	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	112	2	6.40	1331589370	721119	242.92	1732	1926	1710	2275	1225	1750	1846.56	1.03	138375	1816	1782	1744	1710	1672	1764	1692	33	525	100	1190	1	1	33246263	619	-1.12	1.53	12	2.17	-1659.00	1215.00	6596	20230413	-71.77	1335	20240320	39.48	3080	-39.55	20240112	1335	39.48	20240320	11260	-83.46	20230413	1335	39.48	20240320	3.45	N	352770	100	33 억	342983	N	N	0	N	N
133	20240405	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	80	2	4.57	526017851	291866	98.32	1732	1833	1710	2275	1225	1750	1802.26	1.03	100345	1816	1782	1744	1710	1672	1764	1692	33	525	100	1190	1	1	33246263	608	-1.10	1.51	12	0.88	-1659.00	1215.00	6596	20230413	-72.26	1335	20240320	37.08	3080	-40.58	20240112	1335	37.08	20240320	11260	-83.75	20230413	1335	37.08	20240320	3.45	N	352770	100	33 억	342983	N	N	0	N	N
134	20240405	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	61	2	3.49	450355599	250307	84.32	1732	1832	1710	2275	1225	1750	1799.21	1.03	77892	1816	1782	1744	1710	1672	1764	1692	33	525	100	1190	1	1	33246263	602	-1.09	1.49	12	0.75	-1659.00	1215.00	6596	20230413	-72.54	1335	20240320	35.66	3080	-41.20	20240112	1335	35.66	20240320	11260	-83.92	20230413	1335	35.66	20240320	3.45	N	352770	100	33 억	342983	N	N	0	N	N
135	20240405	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	63	2	3.60	352245192	196458	66.18	1732	1830	1710	2275	1225	1750	1792.98	1.03	66117	1816	1782	1744	1710	1672	1764	1692	33	525	100	1190	1	1	33246263	603	-1.09	1.49	12	0.59	-1659.00	1215.00	6596	20230413	-72.51	1335	20240320	35.81	3080	-41.14	20240112	1335	35.81	20240320	11260	-83.90	20230413	1335	35.81	20240320	3.45	N	352770	100	33 억	342983	N	N	0	N	N
136	20240405	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1798	48	2	2.74	192946187	108168	36.44	1732	1809	1710	2275	1225	1750	1783.76	1.03	30546	1816	1782	1744	1710	1672	1764	1692	33	525	100	1190	1	1	33246263	598	-1.08	1.48	12	0.33	-1659.00	1215.00	6596	20230413	-72.74	1335	20240320	34.68	3080	-41.62	20240112	1335	34.68	20240320	11260	-84.03	20230413	1335	34.68	20240320	3.45	N	352770	100	33 억	342983	N	N	0	N	N
137	20240405	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	0	3	0.00	29671928	17025	5.74	1732	1779	1710	2275	1225	1750	1742.84	1.03	974	1816	1782	1744	1710	1672	1764	1692	33	525	100	1190	1	1	33246263	582	-1.05	1.44	12	0.05	-1659.00	1215.00	6596	20230413	-73.47	1335	20240320	31.09	3080	-43.18	20240112	1335	31.09	20240320	11260	-84.46	20230413	1335	31.09	20240320	3.45	N	352770	100	33 억	342983	N	N	0	N	N
138	20240404	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-18	5	-1.02	514398606	296466	105.56	1754	1778	1706	2295	1238	1768	1735.10	1.11	-26776	1840	1803	1778	1741	1716	1791	1729	33	527	100	1200	1	1	33246263	582	-1.05	1.44	12	0.89	-1659.00	1215.00	6596	20230413	-73.47	1335	20240320	31.09	3080	-43.18	20240112	1335	31.09	20240320	11260	-84.46	20230413	1335	31.09	20240320	3.49	N	352770	100	33 억	368652	N	N	0	N	N
139	20240404	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	-6	5	-0.34	503923977	290516	103.44	1754	1778	1706	2295	1238	1768	1734.58	1.11	-27076	1840	1803	1778	1741	1716	1791	1729	33	527	100	1200	1	1	33246263	586	-1.06	1.45	12	0.87	-1659.00	1215.00	6596	20230413	-73.29	1335	20240320	31.99	3080	-42.79	20240112	1335	31.99	20240320	11260	-84.35	20230413	1335	31.99	20240320	3.49	N	352770	100	33 억	368652	N	N	0	N	N
140	20240404	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	2	2	0.11	458710949	264769	94.27	1754	1778	1706	2295	1238	1768	1732.49	1.11	-36198	1840	1803	1778	1741	1716	1791	1729	33	527	100	1200	1	1	33246263	588	-1.07	1.46	12	0.80	-1659.00	1215.00	6596	20230413	-73.17	1335	20240320	32.58	3080	-42.53	20240112	1335	32.58	20240320	11260	-84.28	20230413	1335	32.58	20240320	3.49	N	352770	100	33 억	368652	N	N	0	N	N
141	20240404	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1751	-17	5	-0.96	420495308	243000	86.52	1754	1758	1706	2295	1238	1768	1730.43	1.11	-39305	1840	1803	1778	1741	1716	1791	1729	33	527	100	1200	1	1	33246263	582	-1.06	1.44	12	0.73	-1659.00	1215.00	6596	20230413	-73.45	1335	20240320	31.16	3080	-43.15	20240112	1335	31.16	20240320	11260	-84.45	20230413	1335	31.16	20240320	3.49	N	352770	100	33 억	368652	N	N	0	N	N
142	20240404	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	-37	5	-2.09	373404864	215816	76.84	1754	1758	1706	2295	1238	1768	1730.20	1.11	-48442	1840	1803	1778	1741	1716	1791	1729	33	527	100	1200	1	1	33246263	575	-1.04	1.42	12	0.65	-1659.00	1215.00	6596	20230413	-73.76	1335	20240320	29.66	3080	-43.80	20240112	1335	29.66	20240320	11260	-84.63	20230413	1335	29.66	20240320	3.49	N	352770	100	33 억	368652	N	N	0	N	N
143	20240404	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1713	-55	5	-3.11	298115346	172014	61.25	1754	1758	1706	2295	1238	1768	1733.09	1.11	-52860	1840	1803	1778	1741	1716	1791	1729	33	527	100	1200	1	1	33246263	570	-1.03	1.41	12	0.52	-1659.00	1215.00	6596	20230413	-74.03	1335	20240320	28.31	3080	-44.38	20240112	1335	28.31	20240320	11260	-84.79	20230413	1335	28.31	20240320	3.49	N	352770	100	33 억	368652	N	N	0	N	N
144	20240404	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-56	5	-3.17	208772930	119923	42.70	1754	1758	1710	2295	1238	1768	1740.89	1.11	-47588	1840	1803	1778	1741	1716	1791	1729	33	527	100	1200	1	1	33246263	569	-1.03	1.41	12	0.36	-1659.00	1215.00	6596	20230413	-74.04	1335	20240320	28.24	3080	-44.42	20240112	1335	28.24	20240320	11260	-84.80	20230413	1335	28.24	20240320	3.49	N	352770	100	33 억	368652	N	N	0	N	N
145	20240404	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1754	-14	5	-0.79	54039243	31005	11.04	1754	1758	1730	2295	1238	1768	1742.92	1.11	-5244	1840	1803	1778	1741	1716	1791	1729	33	527	100	1200	1	1	33246263	583	-1.06	1.44	12	0.09	-1659.00	1215.00	6596	20230413	-73.41	1335	20240320	31.39	3080	-43.05	20240112	1335	31.39	20240320	11260	-84.42	20230413	1335	31.39	20240320	3.49	N	352770	100	33 억	368652	N	N	0	N	N
146	20240403	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-47	5	-2.59	492934144	278033	43.36	1815	1815	1753	2355	1271	1815	1772.94	1.27	-55255	1895	1855	1784	1744	1673	1875	1764	33	540	100	1230	1	1	33246263	588	-1.07	1.46	12	0.84	-1659.00	1215.00	6596	20230413	-73.20	1335	20240320	32.43	3080	-42.60	20240112	1335	32.43	20240320	11260	-84.30	20230413	1335	32.43	20240320	3.48	N	352770	100	33 억	423864	N	N	1	N	N
147	20240403	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	-42	5	-2.31	474396045	267542	41.73	1815	1815	1753	2355	1271	1815	1773.16	1.27	-53635	1895	1855	1784	1744	1673	1875	1764	33	540	100	1230	1	1	33246263	589	-1.07	1.46	12	0.80	-1659.00	1215.00	6596	20230413	-73.12	1335	20240320	32.81	3080	-42.44	20240112	1335	32.81	20240320	11260	-84.25	20230413	1335	32.81	20240320	3.48	N	352770	100	33 억	423864	N	N	1	N	N
148	20240403	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-36	5	-1.98	427838171	241254	37.63	1815	1815	1753	2355	1271	1815	1773.39	1.27	-46833	1895	1855	1784	1744	1673	1875	1764	33	540	100	1230	1	1	33246263	591	-1.07	1.46	12	0.73	-1659.00	1215.00	6596	20230413	-73.03	1335	20240320	33.26	3080	-42.24	20240112	1335	33.26	20240320	11260	-84.20	20230413	1335	33.26	20240320	3.48	N	352770	100	33 억	423864	N	N	1	N	N
149	20240403	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-30	5	-1.65	410410308	231470	36.10	1815	1815	1753	2355	1271	1815	1773.06	1.27	-44842	1895	1855	1784	1744	1673	1875	1764	33	540	100	1230	1	1	33246263	593	-1.08	1.47	12	0.70	-1659.00	1215.00	6596	20230413	-72.94	1335	20240320	33.71	3080	-42.05	20240112	1335	33.71	20240320	11260	-84.15	20230413	1335	33.71	20240320	3.48	N	352770	100	33 억	423864	N	N	1	N	N
150	20240403	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-47	5	-2.59	396851963	223812	34.91	1815	1815	1753	2355	1271	1815	1773.15	1.27	-39464	1895	1855	1784	1744	1673	1875	1764	33	540	100	1230	1	1	33246263	588	-1.07	1.46	12	0.67	-1659.00	1215.00	6596	20230413	-73.20	1335	20240320	32.43	3080	-42.60	20240112	1335	32.43	20240320	11260	-84.30	20230413	1335	32.43	20240320	3.48	N	352770	100	33 억	423864	N	N	1	N	N
151	20240403	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1769	-46	5	-2.53	385423519	217358	33.90	1815	1815	1753	2355	1271	1815	1773.22	1.27	-40020	1895	1855	1784	1744	1673	1875	1764	33	540	100	1230	1	1	33246263	588	-1.07	1.46	12	0.65	-1659.00	1215.00	6596	20230413	-73.18	1335	20240320	32.51	3080	-42.56	20240112	1335	32.51	20240320	11260	-84.29	20230413	1335	32.51	20240320	3.48	N	352770	100	33 억	423864	N	N	1	N	N
152	20240403	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-45	5	-2.48	316967652	178706	27.87	1815	1815	1753	2355	1271	1815	1773.68	1.27	-32806	1895	1855	1784	1744	1673	1875	1764	33	540	100	1230	1	1	33246263	588	-1.07	1.46	12	0.54	-1659.00	1215.00	6596	20230413	-73.17	1335	20240320	32.58	3080	-42.53	20240112	1335	32.58	20240320	11260	-84.28	20230413	1335	32.58	20240320	3.48	N	352770	100	33 억	423864	N	N	1	N	N
153	20240403	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	-34	5	-1.87	74523036	41683	6.50	1815	1815	1761	2355	1271	1815	1787.85	1.27	-11552	1895	1855	1784	1744	1673	1875	1764	33	540	100	1230	1	1	33246263	592	-1.07	1.47	12	0.13	-1659.00	1215.00	6596	20230413	-73.00	1335	20240320	33.41	3080	-42.18	20240112	1335	33.41	20240320	11260	-84.18	20230413	1335	33.41	20240320	3.48	N	352770	100	33 억	423864	N	N	1	N	N
154	20240402	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	61	2	3.48	1131388098	636886	120.77	1755	1824	1713	2280	1228	1754	1776.44	1.22	12265	1973	1863	1770	1660	1567	1918	1715	33	526	100	1190	1	1	33246263	603	-1.09	1.49	12	1.92	-1659.00	1215.00	6596	20230413	-72.48	1335	20240320	35.96	3080	-41.07	20240112	1335	35.96	20240320	11260	-83.88	20230413	1335	35.96	20240320	3.62	N	352770	100	33 억	404732	N	N	1	N	N
155	20240402	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	63	2	3.59	1093887742	616146	116.84	1755	1824	1713	2280	1228	1754	1775.37	1.22	10380	1973	1863	1770	1660	1567	1918	1715	33	526	100	1190	1	1	33246263	604	-1.10	1.50	12	1.85	-1659.00	1215.00	6596	20230413	-72.45	1335	20240320	36.10	3080	-41.01	20240112	1335	36.10	20240320	11260	-83.86	20230413	1335	36.10	20240320	3.62	N	352770	100	33 억	404732	N	N	0	N	N
156	20240402	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	39	2	2.22	923406494	521885	98.97	1755	1815	1713	2280	1228	1754	1769.37	1.22	-4208	1973	1863	1770	1660	1567	1918	1715	33	526	100	1190	1	1	33246263	596	-1.08	1.48	12	1.57	-1659.00	1215.00	6596	20230413	-72.82	1335	20240320	34.31	3080	-41.79	20240112	1335	34.31	20240320	11260	-84.08	20230413	1335	34.31	20240320	3.62	N	352770	100	33 억	404732	N	N	0	N	N
157	20240402	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	36	2	2.05	697316270	396046	75.10	1755	1805	1713	2280	1228	1754	1760.70	1.22	-31903	1973	1863	1770	1660	1567	1918	1715	33	526	100	1190	1	1	33246263	595	-1.08	1.47	12	1.19	-1659.00	1215.00	6596	20230413	-72.86	1335	20240320	34.08	3080	-41.88	20240112	1335	34.08	20240320	11260	-84.10	20230413	1335	34.08	20240320	3.62	N	352770	100	33 억	404732	N	N	0	N	N
158	20240402	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	16	2	0.91	502816112	287062	54.44	1755	1805	1713	2280	1228	1754	1751.59	1.22	-81580	1973	1863	1770	1660	1567	1918	1715	33	526	100	1190	1	1	33246263	588	-1.07	1.46	12	0.86	-1659.00	1215.00	6596	20230413	-73.17	1335	20240320	32.58	3080	-42.53	20240112	1335	32.58	20240320	11260	-84.28	20230413	1335	32.58	20240320	3.62	N	352770	100	33 억	404732	N	N	0	N	N
159	20240402	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	22	2	1.25	458181276	261591	49.61	1755	1805	1713	2280	1228	1754	1751.52	1.22	-79861	1973	1863	1770	1660	1567	1918	1715	33	526	100	1190	1	1	33246263	590	-1.07	1.46	12	0.79	-1659.00	1215.00	6596	20230413	-73.07	1335	20240320	33.03	3080	-42.34	20240112	1335	33.03	20240320	11260	-84.23	20230413	1335	33.03	20240320	3.62	N	352770	100	33 억	404732	N	N	0	N	N
160	20240402	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-30	5	-1.71	327757235	186079	35.29	1755	1805	1719	2280	1228	1754	1761.39	1.22	-61755	1973	1863	1770	1660	1567	1918	1715	33	526	100	1190	1	1	33246263	573	-1.04	1.42	12	0.56	-1659.00	1215.00	6596	20230413	-73.86	1335	20240320	29.14	3080	-44.03	20240112	1335	29.14	20240320	11260	-84.69	20230413	1335	29.14	20240320	3.62	N	352770	100	33 억	404732	N	N	0	N	N
161	20240402	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	38	2	2.17	79829599	44880	8.51	1755	1796	1754	2280	1228	1754	1778.73	1.22	-2333	1973	1863	1770	1660	1567	1918	1715	33	526	100	1190	1	1	33246263	596	-1.08	1.47	12	0.13	-1659.00	1215.00	6596	20230413	-72.83	1335	20240320	34.23	3080	-41.82	20240112	1335	34.23	20240320	11260	-84.09	20230413	1335	34.23	20240320	3.62	N	352770	100	33 억	404732	N	N	0	N	N
162	20240401	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1754	77	2	4.59	927397995	524877	174.21	1710	1880	1677	2180	1174	1677	1766.89	1.24	-4595	1727	1702	1662	1637	1597	1714	1649	33	503	100	1140	1	1	33246263	583	-3.49	0.68	12	1.58	-502.00	2576.00	6596	20230413	-73.41	1335	20240320	31.39	3080	-43.05	20240112	1335	31.39	20240320	11260	-84.42	20230413	1335	31.39	20240320	3.72	N	352770	100	33 억	413502	N	N	0	N	N
163	20240401	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	49	2	2.92	908886212	514259	170.69	1710	1880	1677	2180	1174	1677	1767.37	1.24	-4035	1727	1702	1662	1637	1597	1714	1649	33	503	100	1140	1	1	33246263	574	-3.44	0.67	12	1.55	-502.00	2576.00	6596	20230413	-73.83	1335	20240320	29.29	3080	-43.96	20240112	1335	29.29	20240320	11260	-84.67	20230413	1335	29.29	20240320	3.72	N	352770	100	33 억	413502	N	N	0	N	N
164	20240401	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	53	2	3.16	816923474	461218	153.09	1710	1880	1677	2180	1174	1677	1771.23	1.24	29827	1727	1702	1662	1637	1597	1714	1649	33	503	100	1140	1	1	33246263	575	-3.45	0.67	12	1.39	-502.00	2576.00	6596	20230413	-73.77	1335	20240320	29.59	3080	-43.83	20240112	1335	29.59	20240320	11260	-84.64	20230413	1335	29.59	20240320	3.72	N	352770	100	33 억	413502	N	N	0	N	N
165	20240401	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	30	2	1.79	769297506	433556	143.90	1710	1880	1677	2180	1174	1677	1774.39	1.24	37154	1727	1702	1662	1637	1597	1714	1649	33	503	100	1140	1	1	33246263	568	-3.40	0.66	12	1.30	-502.00	2576.00	6596	20230413	-74.12	1335	20240320	27.87	3080	-44.58	20240112	1335	27.87	20240320	11260	-84.84	20230413	1335	27.87	20240320	3.72	N	352770	100	33 억	413502	N	N	0	N	N
166	20240401	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	79	2	4.71	672417330	377751	125.38	1710	1880	1677	2180	1174	1677	1780.05	1.24	32177	1727	1702	1662	1637	1597	1714	1649	33	503	100	1140	1	1	33246263	584	-3.50	0.68	12	1.14	-502.00	2576.00	6596	20230413	-73.38	1335	20240320	31.54	3080	-42.99	20240112	1335	31.54	20240320	11260	-84.40	20230413	1335	31.54	20240320	3.72	N	352770	100	33 억	413502	N	N	0	N	N
167	20240401	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	79	2	4.71	608191160	341147	113.23	1710	1880	1677	2180	1174	1677	1782.78	1.24	34822	1727	1702	1662	1637	1597	1714	1649	33	503	100	1140	1	1	33246263	584	-3.50	0.68	12	1.03	-502.00	2576.00	6596	20230413	-73.38	1335	20240320	31.54	3080	-42.99	20240112	1335	31.54	20240320	11260	-84.40	20230413	1335	31.54	20240320	3.72	N	352770	100	33 억	413502	N	N	0	N	N
168	20240401	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	100	2	5.96	553344395	310207	102.96	1710	1880	1677	2180	1174	1677	1783.79	1.24	37480	1727	1702	1662	1637	1597	1714	1649	33	503	100	1140	1	1	33246263	591	-3.54	0.69	12	0.93	-502.00	2576.00	6596	20230413	-73.06	1335	20240320	33.11	3080	-42.31	20240112	1335	33.11	20240320	11260	-84.22	20230413	1335	33.11	20240320	3.72	N	352770	100	33 억	413502	N	N	0	N	N
169	20240401	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	23	2	1.37	20061674	11812	3.92	1710	1710	1677	2180	1174	1677	1698.41	1.24	-1944	1727	1702	1662	1637	1597	1714	1649	33	503	100	1140	1	1	33246263	565	-3.39	0.66	12	0.04	-502.00	2576.00	6596	20230413	-74.23	1335	20240320	27.34	3080	-44.81	20240112	1335	27.34	20240320	11260	-84.90	20230413	1335	27.34	20240320	3.72	N	352770	100	33 억	413502	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History