KissMeData/217330/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	-770	5	-6.23	1572658900	133421	332.25	12360	12360	11400	16060	8660	12360	11787.19	2.12	-5128	13013	12686	12523	12196	12033	12605	12115	112	3700	500	8650	10	1	22423102	2599	-14.10	4.56	12	0.60	-822.00	2540.00	19430	20230424	-40.35	10100	20240124	14.75	16640	-30.35	20240321	10100	14.75	20240124	19330	-40.04	20230831	10100	14.75	20240124	0.02	N	217330	500	112 억	475267	N	N	3	N	N
3	20240430	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11660	-700	5	-5.66	1511941290	128185	319.21	12360	12360	11400	16060	8660	12360	11794.99	2.12	-5078	13013	12686	12523	12196	12033	12605	12115	112	3700	500	8650	10	1	22423102	2615	-14.18	4.59	12	0.57	-822.00	2540.00	19430	20230424	-39.99	10100	20240124	15.45	16640	-29.93	20240321	10100	15.45	20240124	19330	-39.68	20230831	10100	15.45	20240124	0.02	N	217330	500	112 억	475267	N	N	4	N	N
4	20240430	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	-510	5	-4.13	1412023400	119653	297.96	12360	12360	11400	16060	8660	12360	11800.99	2.12	-4735	13013	12686	12523	12196	12033	12605	12115	112	3700	500	8650	10	1	22423102	2657	-14.42	4.67	12	0.53	-822.00	2540.00	19430	20230424	-39.01	10100	20240124	17.33	16640	-28.79	20240321	10100	17.33	20240124	19330	-38.70	20230831	10100	17.33	20240124	0.02	N	217330	500	112 억	475267	N	N	4	N	N
5	20240430	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	-640	5	-5.18	1280351610	108379	269.89	12360	12360	11400	16060	8660	12360	11813.65	2.12	-6020	13013	12686	12523	12196	12033	12605	12115	112	3700	500	8650	10	1	22423102	2628	-14.26	4.61	12	0.48	-822.00	2540.00	19430	20230424	-39.68	10100	20240124	16.04	16640	-29.57	20240321	10100	16.04	20240124	19330	-39.37	20230831	10100	16.04	20240124	0.02	N	217330	500	112 억	475267	N	N	4	N	N
6	20240430	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11700	-660	5	-5.34	1244653850	105324	262.28	12360	12360	11400	16060	8660	12360	11817.38	2.12	-5598	13013	12686	12523	12196	12033	12605	12115	112	3700	500	8650	10	1	22423102	2624	-14.23	4.61	12	0.47	-822.00	2540.00	19430	20230424	-39.78	10100	20240124	15.84	16640	-29.69	20240321	10100	15.84	20240124	19330	-39.47	20230831	10100	15.84	20240124	0.02	N	217330	500	112 억	475267	N	N	4	N	N
7	20240430	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11600	-760	5	-6.15	1135282020	95934	238.90	12360	12360	11400	16060	8660	12360	11833.99	2.12	-5473	13013	12686	12523	12196	12033	12605	12115	112	3700	500	8650	10	1	22423102	2601	-14.11	4.57	12	0.43	-822.00	2540.00	19430	20230424	-40.30	10100	20240124	14.85	16640	-30.29	20240321	10100	14.85	20240124	19330	-39.99	20230831	10100	14.85	20240124	0.02	N	217330	500	112 억	475267	N	N	4	N	N
8	20240430	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11550	-810	5	-6.55	1010967550	85150	212.04	12360	12360	11400	16060	8660	12360	11872.78	2.12	-5956	13013	12686	12523	12196	12033	12605	12115	112	3700	500	8650	10	1	22423102	2590	-14.05	4.55	12	0.38	-822.00	2540.00	19430	20230424	-40.56	10100	20240124	14.36	16640	-30.59	20240321	10100	14.36	20240124	19330	-40.25	20230831	10100	14.36	20240124	0.02	N	217330	500	112 억	475267	N	N	4	N	N
9	20240430	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11940	-420	5	-3.40	152811400	12628	31.45	12360	12360	11940	16060	8660	12360	12101.00	2.12	717	13013	12686	12523	12196	12033	12605	12115	112	3700	500	8650	10	1	22423102	2677	-14.53	4.70	12	0.06	-822.00	2540.00	19430	20230424	-38.55	10100	20240124	18.22	16640	-28.25	20240321	10100	18.22	20240124	19330	-38.23	20230831	10100	18.22	20240124	0.02	N	217330	500	112 억	475267	N	N	4	N	N
10	20240429	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	-480	5	-3.74	498700460	39582	65.70	12830	12850	12360	16690	8990	12840	12602.52	2.16	-7894	13433	13136	12903	12606	12373	13020	12490	112	3850	500	8980	10	1	22423102	2771	-15.04	4.87	12	0.18	-822.00	2540.00	20050	20230421	-38.35	10100	20240124	22.38	16640	-25.72	20240321	10100	22.38	20240124	19330	-36.06	20230831	10100	22.38	20240124	0.02	N	217330	500	112 억	483369	N	N	4	N	N
11	20240429	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	-360	5	-2.80	432288530	34226	56.81	12830	12850	12390	16690	8990	12840	12630.41	2.16	-7736	13433	13136	12903	12606	12373	13020	12490	112	3850	500	8980	10	1	22423102	2798	-15.18	4.91	12	0.15	-822.00	2540.00	20050	20230421	-37.76	10100	20240124	23.56	16640	-25.00	20240321	10100	23.56	20240124	19330	-35.44	20230831	10100	23.56	20240124	0.02	N	217330	500	112 억	483369	N	N	5	N	N
12	20240429	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	-290	5	-2.26	362259710	28612	47.49	12830	12850	12480	16690	8990	12840	12661.11	2.16	-6785	13433	13136	12903	12606	12373	13020	12490	112	3850	500	8980	10	1	22423102	2814	-15.27	4.94	12	0.13	-822.00	2540.00	20050	20230421	-37.41	10100	20240124	24.26	16640	-24.58	20240321	10100	24.26	20240124	19330	-35.08	20230831	10100	24.26	20240124	0.02	N	217330	500	112 억	483369	N	N	5	N	N
13	20240429	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12710	-130	5	-1.01	269438590	21239	35.25	12830	12850	12600	16690	8990	12840	12686.03	2.16	-5038	13433	13136	12903	12606	12373	13020	12490	112	3850	500	8980	10	1	22423102	2850	-15.46	5.00	12	0.09	-822.00	2540.00	20050	20230421	-36.61	10100	20240124	25.84	16640	-23.62	20240321	10100	25.84	20240124	19330	-34.25	20230831	10100	25.84	20240124	0.02	N	217330	500	112 억	483369	N	N	5	N	N
14	20240429	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-140	5	-1.09	255387900	20132	33.42	12830	12850	12600	16690	8990	12840	12685.67	2.16	-4566	13433	13136	12903	12606	12373	13020	12490	112	3850	500	8980	10	1	22423102	2848	-15.45	5.00	12	0.09	-822.00	2540.00	20050	20230421	-36.66	10100	20240124	25.74	16640	-23.68	20240321	10100	25.74	20240124	19330	-34.30	20230831	10100	25.74	20240124	0.02	N	217330	500	112 억	483369	N	N	5	N	N
15	20240429	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	-150	5	-1.17	222915880	17572	29.17	12830	12850	12600	16690	8990	12840	12685.86	2.16	-3810	13433	13136	12903	12606	12373	13020	12490	112	3850	500	8980	10	1	22423102	2845	-15.44	5.00	12	0.08	-822.00	2540.00	20050	20230421	-36.71	10100	20240124	25.64	16640	-23.74	20240321	10100	25.64	20240124	19330	-34.35	20230831	10100	25.64	20240124	0.02	N	217330	500	112 억	483369	N	N	5	N	N
16	20240429	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	10	2	0.08	138112050	10865	18.03	12830	12850	12620	16690	8990	12840	12711.65	2.16	-2306	13433	13136	12903	12606	12373	13020	12490	112	3850	500	8980	10	1	22423102	2881	-15.63	5.06	12	0.05	-822.00	2540.00	20050	20230421	-35.91	10100	20240124	27.23	16640	-22.78	20240321	10100	27.23	20240124	19330	-33.52	20230831	10100	27.23	20240124	0.02	N	217330	500	112 억	483369	N	N	5	N	N
17	20240429	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	10	2	0.08	10625260	829	1.38	12830	12850	12790	16690	8990	12840	12816.96	2.16	-650	13433	13136	12903	12606	12373	13020	12490	112	3850	500	8980	10	1	22423102	2881	-15.63	5.06	12	0.00	-822.00	2540.00	20050	20230421	-35.91	10100	20240124	27.23	16640	-22.78	20240321	10100	27.23	20240124	19330	-33.52	20230831	10100	27.23	20240124	0.02	N	217330	500	112 억	483369	N	N	5	N	N
18	20240426	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	-230	5	-1.76	776031040	60248	25.16	13000	13200	12670	16990	9150	13070	12880.63	2.17	-3028	13776	13422	12846	12492	11916	13600	12670	112	3920	500	9140	10	1	22423102	2879	-15.62	5.06	12	0.27	-822.00	2540.00	20200	20230420	-36.44	10100	20240124	27.13	16640	-22.84	20240321	10100	27.13	20240124	19330	-33.57	20230831	10100	27.13	20240124	0.02	N	217330	500	112 억	487637	N	Y	5	N	N
19	20240426	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-110	5	-0.84	737252060	57247	23.91	13000	13200	12670	16990	9150	13070	12878.44	2.17	-2893	13776	13422	12846	12492	11916	13600	12670	112	3920	500	9140	10	1	22423102	2906	-15.77	5.10	12	0.26	-822.00	2540.00	20200	20230420	-35.84	10100	20240124	28.32	16640	-22.12	20240321	10100	28.32	20240124	19330	-32.95	20230831	10100	28.32	20240124	0.02	N	217330	500	112 억	487637	N	N	2	N	N
20	20240426	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	-340	5	-2.60	665526640	51687	21.59	13000	13200	12670	16990	9150	13070	12876.09	2.17	-1748	13776	13422	12846	12492	11916	13600	12670	112	3920	500	9140	10	1	22423102	2854	-15.49	5.01	12	0.23	-822.00	2540.00	20200	20230420	-36.98	10100	20240124	26.04	16640	-23.50	20240321	10100	26.04	20240124	19330	-34.14	20230831	10100	26.04	20240124	0.02	N	217330	500	112 억	487637	N	N	2	N	N
21	20240426	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	-390	5	-2.98	519213750	40251	16.81	13000	13200	12670	16990	9150	13070	12899.40	2.17	566	13776	13422	12846	12492	11916	13600	12670	112	3920	500	9140	10	1	22423102	2843	-15.43	4.99	12	0.18	-822.00	2540.00	20200	20230420	-37.23	10100	20240124	25.54	16640	-23.80	20240321	10100	25.54	20240124	19330	-34.40	20230831	10100	25.54	20240124	0.02	N	217330	500	112 억	487637	N	N	2	N	N
22	20240426	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	-260	5	-1.99	409512690	31625	13.21	13000	13200	12800	16990	9150	13070	12949.02	2.17	2755	13776	13422	12846	12492	11916	13600	12670	112	3920	500	9140	10	1	22423102	2872	-15.58	5.04	12	0.14	-822.00	2540.00	20200	20230420	-36.58	10100	20240124	26.83	16640	-23.02	20240321	10100	26.83	20240124	19330	-33.73	20230831	10100	26.83	20240124	0.02	N	217330	500	112 억	487637	N	N	2	N	N
23	20240426	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-130	5	-0.99	334009010	25748	10.75	13000	13200	12850	16990	9150	13070	12972.23	2.17	3553	13776	13422	12846	12492	11916	13600	12670	112	3920	500	9140	10	1	22423102	2902	-15.74	5.09	12	0.11	-822.00	2540.00	20200	20230420	-35.94	10100	20240124	28.12	16640	-22.24	20240321	10100	28.12	20240124	19330	-33.06	20230831	10100	28.12	20240124	0.02	N	217330	500	112 억	487637	N	N	2	N	N
24	20240426	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-110	5	-0.84	269989490	20785	8.68	13000	13200	12900	16990	9150	13070	12989.63	2.17	4648	13776	13422	12846	12492	11916	13600	12670	112	3920	500	9140	10	1	22423102	2906	-15.77	5.10	12	0.09	-822.00	2540.00	20200	20230420	-35.84	10100	20240124	28.32	16640	-22.12	20240321	10100	28.32	20240124	19330	-32.95	20230831	10100	28.32	20240124	0.02	N	217330	500	112 억	487637	N	N	2	N	N
25	20240426	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	-20	5	-0.15	141216900	10840	4.53	13000	13200	12930	16990	9150	13070	13027.39	2.17	5601	13776	13422	12846	12492	11916	13600	12670	112	3920	500	9140	10	1	22423102	2926	-15.88	5.14	12	0.05	-822.00	2540.00	20200	20230420	-35.40	10100	20240124	29.21	16640	-21.57	20240321	10100	29.21	20240124	19330	-32.49	20230831	10100	29.21	20240124	0.02	N	217330	500	112 억	487637	N	N	2	N	N
26	20240425	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	580	2	4.64	632465580	49329	90.40	12480	13200	12270	16230	8750	12490	12821.13	2.18	-1656	13003	12746	12283	12026	11563	12875	12155	112	3740	500	8740	10	1	22423102	2931	-15.90	5.15	12	0.22	-822.00	2540.00	20200	20230420	-35.30	10100	20240124	29.41	16640	-21.45	20240321	10100	29.41	20240124	19330	-32.38	20230831	10100	29.41	20240124	0.02	N	217330	500	112 억	489594	N	N	2	N	N
27	20240425	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	660	2	5.28	601466670	46962	86.07	12480	13200	12270	16230	8750	12490	12807.52	2.18	-1685	13003	12746	12283	12026	11563	12875	12155	112	3740	500	8740	10	1	22423102	2949	-16.00	5.18	12	0.21	-822.00	2540.00	20200	20230420	-34.90	10100	20240124	30.20	16640	-20.97	20240321	10100	30.20	20240124	19330	-31.97	20230831	10100	30.20	20240124	0.02	N	217330	500	112 억	489594	N	N	19	N	N
28	20240425	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	210	2	1.68	308906980	24398	44.71	12480	13000	12270	16230	8750	12490	12661.16	2.18	-2125	13003	12746	12283	12026	11563	12875	12155	112	3740	500	8740	10	1	22423102	2848	-15.45	5.00	12	0.11	-822.00	2540.00	20200	20230420	-37.13	10100	20240124	25.74	16640	-23.68	20240321	10100	25.74	20240124	19330	-34.30	20230831	10100	25.74	20240124	0.02	N	217330	500	112 억	489594	N	N	19	N	N
29	20240425	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	300	2	2.40	255849860	20199	37.02	12480	13000	12270	16230	8750	12490	12666.46	2.18	-2094	13003	12746	12283	12026	11563	12875	12155	112	3740	500	8740	10	1	22423102	2868	-15.56	5.04	12	0.09	-822.00	2540.00	20200	20230420	-36.68	10100	20240124	26.63	16640	-23.14	20240321	10100	26.63	20240124	19330	-33.83	20230831	10100	26.63	20240124	0.02	N	217330	500	112 억	489594	N	N	19	N	N
30	20240425	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	250	2	2.00	200131320	15814	28.98	12480	13000	12270	16230	8750	12490	12655.33	2.18	-2253	13003	12746	12283	12026	11563	12875	12155	112	3740	500	8740	10	1	22423102	2857	-15.50	5.02	12	0.07	-822.00	2540.00	20200	20230420	-36.93	10100	20240124	26.14	16640	-23.44	20240321	10100	26.14	20240124	19330	-34.09	20230831	10100	26.14	20240124	0.02	N	217330	500	112 억	489594	N	N	19	N	N
31	20240425	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	160	2	1.28	189984200	15017	27.52	12480	13000	12270	16230	8750	12490	12651.28	2.18	-1775	13003	12746	12283	12026	11563	12875	12155	112	3740	500	8740	10	1	22423102	2837	-15.39	4.98	12	0.07	-822.00	2540.00	20200	20230420	-37.38	10100	20240124	25.25	16640	-23.98	20240321	10100	25.25	20240124	19330	-34.56	20230831	10100	25.25	20240124	0.02	N	217330	500	112 억	489594	N	N	19	N	N
32	20240425	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	240	2	1.92	151448830	11973	21.94	12480	13000	12270	16230	8750	12490	12649.20	2.18	-562	13003	12746	12283	12026	11563	12875	12155	112	3740	500	8740	10	1	22423102	2854	-15.49	5.01	12	0.05	-822.00	2540.00	20200	20230420	-36.98	10100	20240124	26.04	16640	-23.50	20240321	10100	26.04	20240124	19330	-34.14	20230831	10100	26.04	20240124	0.02	N	217330	500	112 억	489594	N	N	19	N	N
33	20240425	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12320	-170	5	-1.36	31452050	2545	4.66	12480	12480	12270	16230	8750	12490	12358.37	2.18	-807	13003	12746	12283	12026	11563	12875	12155	112	3740	500	8740	10	1	22423102	2763	-14.99	4.85	12	0.01	-822.00	2540.00	20200	20230420	-39.01	10100	20240124	21.98	16640	-25.96	20240321	10100	21.98	20240124	19330	-36.26	20230831	10100	21.98	20240124	0.02	N	217330	500	112 억	489594	N	N	19	N	N
34	20240424	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	450	2	3.74	660396150	54065	147.31	12040	12540	11820	15650	8430	12040	12211.22	2.15	8199	12866	12452	12246	11832	11626	12350	11730	112	3610	500	8420	10	1	22423102	2801	-15.19	4.92	12	0.24	-822.00	2540.00	20200	20230420	-38.17	10100	20240124	23.66	16640	-24.94	20240321	10100	23.66	20240124	19430	-35.72	20230424	10100	23.66	20240124	0.02	N	217330	500	112 억	481081	N	N	19	N	N
35	20240424	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	230	2	1.91	575255860	47214	128.64	12040	12540	11820	15650	8430	12040	12184.01	2.15	7407	12866	12452	12246	11832	11626	12350	11730	112	3610	500	8420	10	1	22423102	2751	-14.93	4.83	12	0.21	-822.00	2540.00	20200	20230420	-39.26	10100	20240124	21.49	16640	-26.26	20240321	10100	21.49	20240124	19430	-36.85	20230424	10100	21.49	20240124	0.02	N	217330	500	112 억	481081	N	N	12	N	N
36	20240424	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12140	100	2	0.83	528868140	43426	118.32	12040	12540	11820	15650	8430	12040	12178.61	2.15	7549	12866	12452	12246	11832	11626	12350	11730	112	3610	500	8420	10	1	22423102	2722	-14.77	4.78	12	0.19	-822.00	2540.00	20200	20230420	-39.90	10100	20240124	20.20	16640	-27.04	20240321	10100	20.20	20240124	19430	-37.52	20230424	10100	20.20	20240124	0.02	N	217330	500	112 억	481081	N	N	12	N	N
37	20240424	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	330	2	2.74	354090990	29124	79.35	12040	12540	11820	15650	8430	12040	12158.05	2.15	345	12866	12452	12246	11832	11626	12350	11730	112	3610	500	8420	10	1	22423102	2774	-15.05	4.87	12	0.13	-822.00	2540.00	20200	20230420	-38.76	10100	20240124	22.48	16640	-25.66	20240321	10100	22.48	20240124	19430	-36.34	20230424	10100	22.48	20240124	0.02	N	217330	500	112 억	481081	N	N	12	N	N
38	20240424	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	340	2	2.82	292071010	24102	65.67	12040	12540	11820	15650	8430	12040	12118.12	2.15	116	12866	12452	12246	11832	11626	12350	11730	112	3610	500	8420	10	1	22423102	2776	-15.06	4.87	12	0.11	-822.00	2540.00	20200	20230420	-38.71	10100	20240124	22.57	16640	-25.60	20240321	10100	22.57	20240124	19430	-36.28	20230424	10100	22.57	20240124	0.02	N	217330	500	112 억	481081	N	N	12	N	N
39	20240424	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	300	2	2.49	222168570	18464	50.31	12040	12360	11820	15650	8430	12040	12032.53	2.15	67	12866	12452	12246	11832	11626	12350	11730	112	3610	500	8420	10	1	22423102	2767	-15.01	4.86	12	0.08	-822.00	2540.00	20200	20230420	-38.91	10100	20240124	22.18	16640	-25.84	20240321	10100	22.18	20240124	19430	-36.49	20230424	10100	22.18	20240124	0.02	N	217330	500	112 억	481081	N	N	12	N	N
40	20240424	101003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	170	2	1.41	158481450	13263	36.14	12040	12250	11820	15650	8430	12040	11949.14	2.15	883	12866	12452	12246	11832	11626	12350	11730	112	3610	500	8420	10	1	22423102	2738	-14.85	4.81	12	0.06	-822.00	2540.00	20200	20230420	-39.55	10100	20240124	20.89	16640	-26.62	20240321	10100	20.89	20240124	19430	-37.16	20230424	10100	20.89	20240124	0.02	N	217330	500	112 억	481081	N	N	12	N	N
41	20240424	091006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11930	-110	5	-0.91	86787950	7248	19.75	12040	12250	11870	15650	8430	12040	11974.05	2.15	635	12866	12452	12246	11832	11626	12350	11730	112	3610	500	8420	10	1	22423102	2675	-14.51	4.70	12	0.03	-822.00	2540.00	20200	20230420	-40.94	10100	20240124	18.12	16640	-28.31	20240321	10100	18.12	20240124	19430	-38.60	20230424	10100	18.12	20240124	0.02	N	217330	500	112 억	481081	N	N	12	N	N
42	20240423	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12040	-400	5	-3.22	449301000	36502	117.35	12440	12660	12040	16170	8710	12440	12309.07	2.17	-6095	12733	12586	12403	12256	12073	12495	12165	112	3730	500	8700	10	1	22423102	2700	-14.65	4.74	12	0.16	-822.00	2540.00	20200	20230420	-40.40	10100	20240124	19.21	16640	-27.64	20240321	10100	19.21	20240124	19430	-38.03	20230424	10100	19.21	20240124	0.02	N	217330	500	112 억	487176	N	N	12	N	N
43	20240423	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-210	5	-1.69	360499650	29187	93.83	12440	12660	12200	16170	8710	12440	12351.38	2.17	-3672	12733	12586	12403	12256	12073	12495	12165	112	3730	500	8700	10	1	22423102	2742	-14.88	4.81	12	0.13	-822.00	2540.00	20200	20230420	-39.46	10100	20240124	21.09	16640	-26.50	20240321	10100	21.09	20240124	19430	-37.06	20230424	10100	21.09	20240124	0.02	N	217330	500	112 억	487176	N	N	7	N	N
44	20240423	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-90	5	-0.72	239908670	19362	62.25	12440	12660	12270	16170	8710	12440	12390.70	2.17	-3785	12733	12586	12403	12256	12073	12495	12165	112	3730	500	8700	10	1	22423102	2769	-15.02	4.86	12	0.09	-822.00	2540.00	20200	20230420	-38.86	10100	20240124	22.28	16640	-25.78	20240321	10100	22.28	20240124	19430	-36.44	20230424	10100	22.28	20240124	0.02	N	217330	500	112 억	487176	N	N	7	N	N
45	20240423	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-40	5	-0.32	211983600	17114	55.02	12440	12660	12270	16170	8710	12440	12386.56	2.17	-3447	12733	12586	12403	12256	12073	12495	12165	112	3730	500	8700	10	1	22423102	2780	-15.09	4.88	12	0.08	-822.00	2540.00	20200	20230420	-38.61	10100	20240124	22.77	16640	-25.48	20240321	10100	22.77	20240124	19430	-36.18	20230424	10100	22.77	20240124	0.02	N	217330	500	112 억	487176	N	N	7	N	N
46	20240423	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	-150	5	-1.21	197288160	15923	51.19	12440	12660	12270	16170	8710	12440	12390.14	2.17	-3697	12733	12586	12403	12256	12073	12495	12165	112	3730	500	8700	10	1	22423102	2756	-14.95	4.84	12	0.07	-822.00	2540.00	20200	20230420	-39.16	10100	20240124	21.68	16640	-26.14	20240321	10100	21.68	20240124	19430	-36.75	20230424	10100	21.68	20240124	0.02	N	217330	500	112 억	487176	N	N	7	N	N
47	20240423	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	-160	5	-1.29	164165470	13228	42.53	12440	12660	12270	16170	8710	12440	12410.45	2.17	-2689	12733	12586	12403	12256	12073	12495	12165	112	3730	500	8700	10	1	22423102	2754	-14.94	4.83	12	0.06	-822.00	2540.00	20200	20230420	-39.21	10100	20240124	21.58	16640	-26.20	20240321	10100	21.58	20240124	19430	-36.80	20230424	10100	21.58	20240124	0.02	N	217330	500	112 억	487176	N	N	7	N	N
48	20240423	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-90	5	-0.72	129716960	10430	33.53	12440	12660	12340	16170	8710	12440	12436.91	2.17	-1375	12733	12586	12403	12256	12073	12495	12165	112	3730	500	8700	10	1	22423102	2769	-15.02	4.86	12	0.05	-822.00	2540.00	20200	20230420	-38.86	10100	20240124	22.28	16640	-25.78	20240321	10100	22.28	20240124	19430	-36.44	20230424	10100	22.28	20240124	0.02	N	217330	500	112 억	487176	N	N	7	N	N
49	20240423	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-90	5	-0.72	13816070	1116	3.59	12440	12440	12350	16170	8710	12440	12379.99	2.17	-1026	12733	12586	12403	12256	12073	12495	12165	112	3730	500	8700	10	1	22423102	2769	-15.02	4.86	12	0.00	-822.00	2540.00	20200	20230420	-38.86	10100	20240124	22.28	16640	-25.78	20240321	10100	22.28	20240124	19430	-36.44	20230424	10100	22.28	20240124	0.02	N	217330	500	112 억	487176	N	N	7	N	N
50	20240422	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	-110	5	-0.88	381865670	30974	72.08	12550	12550	12220	16310	8790	12550	12328.59	2.18	-1555	13283	12916	12483	12116	11683	12700	11900	112	3760	500	8780	10	1	22423102	2789	-15.13	4.90	12	0.14	-822.00	2540.00	20200	20230420	-38.42	10100	20240124	23.17	16640	-25.24	20240321	10100	23.17	20240124	19430	-35.98	20230424	10100	23.17	20240124	0.02	N	217330	500	112 억	488731	N	N	7	N	N
51	20240422	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-320	5	-2.55	334589220	27159	63.20	12550	12550	12220	16310	8790	12550	12319.64	2.18	-541	13283	12916	12483	12116	11683	12700	11900	112	3760	500	8780	10	1	22423102	2742	-14.88	4.81	12	0.12	-822.00	2540.00	20200	20230420	-39.46	10100	20240124	21.09	16640	-26.50	20240321	10100	21.09	20240124	19430	-37.06	20230424	10100	21.09	20240124	0.02	N	217330	500	112 억	488731	N	N	10	N	N
52	20240422	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-200	5	-1.59	299664030	24309	56.57	12550	12550	12220	16310	8790	12550	12327.29	2.18	-468	13283	12916	12483	12116	11683	12700	11900	112	3760	500	8780	10	1	22423102	2769	-15.02	4.86	12	0.11	-822.00	2540.00	20200	20230420	-38.86	10100	20240124	22.28	16640	-25.78	20240321	10100	22.28	20240124	19430	-36.44	20230424	10100	22.28	20240124	0.02	N	217330	500	112 억	488731	N	N	10	N	N
53	20240422	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-320	5	-2.55	281725300	22852	53.18	12550	12550	12220	16310	8790	12550	12328.26	2.18	110	13283	12916	12483	12116	11683	12700	11900	112	3760	500	8780	10	1	22423102	2742	-14.88	4.81	12	0.10	-822.00	2540.00	20200	20230420	-39.46	10100	20240124	21.09	16640	-26.50	20240321	10100	21.09	20240124	19430	-37.06	20230424	10100	21.09	20240124	0.02	N	217330	500	112 억	488731	N	N	10	N	N
54	20240422	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	-260	5	-2.07	239240980	19387	45.12	12550	12550	12270	16310	8790	12550	12340.28	2.18	110	13283	12916	12483	12116	11683	12700	11900	112	3760	500	8780	10	1	22423102	2756	-14.95	4.84	12	0.09	-822.00	2540.00	20200	20230420	-39.16	10100	20240124	21.68	16640	-26.14	20240321	10100	21.68	20240124	19430	-36.75	20230424	10100	21.68	20240124	0.02	N	217330	500	112 억	488731	N	N	10	N	N
55	20240422	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-250	5	-1.99	171182940	13848	32.23	12550	12550	12280	16310	8790	12550	12361.56	2.18	-561	13283	12916	12483	12116	11683	12700	11900	112	3760	500	8780	10	1	22423102	2758	-14.96	4.84	12	0.06	-822.00	2540.00	20200	20230420	-39.11	10100	20240124	21.78	16640	-26.08	20240321	10100	21.78	20240124	19430	-36.70	20230424	10100	21.78	20240124	0.02	N	217330	500	112 억	488731	N	N	10	N	N
56	20240422	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	-170	5	-1.35	149470370	12085	28.12	12550	12550	12280	16310	8790	12550	12368.26	2.18	-652	13283	12916	12483	12116	11683	12700	11900	112	3760	500	8780	10	1	22423102	2776	-15.06	4.87	12	0.05	-822.00	2540.00	20200	20230420	-38.71	10100	20240124	22.57	16640	-25.60	20240321	10100	22.57	20240124	19430	-36.28	20230424	10100	22.57	20240124	0.02	N	217330	500	112 억	488731	N	N	10	N	N
57	20240422	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	-180	5	-1.43	35326110	2821	6.56	12550	12550	12370	16310	8790	12550	12522.55	2.18	-1465	13283	12916	12483	12116	11683	12700	11900	112	3760	500	8780	10	1	22423102	2774	-15.05	4.87	12	0.01	-822.00	2540.00	20200	20230420	-38.76	10100	20240124	22.48	16640	-25.66	20240321	10100	22.48	20240124	19430	-36.34	20230424	10100	22.48	20240124	0.02	N	217330	500	112 억	488731	N	N	10	N	N
58	20240419	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	-180	5	-1.41	528767600	42946	48.29	12850	12850	12050	16540	8920	12730	12312.38	2.18	-1093	13536	13132	12866	12462	12196	13000	12330	112	3810	500	8910	10	1	22423102	2814	-15.27	4.94	12	0.19	-822.00	2540.00	20200	20230420	-37.87	10100	20240124	24.26	16640	-24.58	20240321	10100	24.26	20240124	20200	-37.87	20230420	10100	24.26	20240124	0.02	N	217330	500	112 억	489819	N	N	10	N	N
59	20240419	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	-440	5	-3.46	498187170	40493	45.53	12850	12850	12050	16540	8920	12730	12303.04	2.18	-740	13536	13132	12866	12462	12196	13000	12330	112	3810	500	8910	10	1	22423102	2756	-14.95	4.84	12	0.18	-822.00	2540.00	20200	20230420	-39.16	10100	20240124	21.68	16640	-26.14	20240321	10100	21.68	20240124	20200	-39.16	20230420	10100	21.68	20240124	0.02	N	217330	500	112 억	489819	N	N	10	N	N
60	20240419	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-510	5	-4.01	437894270	35542	39.96	12850	12850	12050	16540	8920	12730	12320.47	2.18	980	13536	13132	12866	12462	12196	13000	12330	112	3810	500	8910	10	1	22423102	2740	-14.87	4.81	12	0.16	-822.00	2540.00	20200	20230420	-39.50	10100	20240124	20.99	16640	-26.56	20240321	10100	20.99	20240124	20200	-39.50	20230420	10100	20.99	20240124	0.02	N	217330	500	112 억	489819	N	N	10	N	N
61	20240419	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	-600	5	-4.71	376540720	30493	34.28	12850	12850	12050	16540	8920	12730	12348.43	2.18	2253	13536	13132	12866	12462	12196	13000	12330	112	3810	500	8910	10	1	22423102	2720	-14.76	4.78	12	0.14	-822.00	2540.00	20200	20230420	-39.95	10100	20240124	20.10	16640	-27.10	20240321	10100	20.10	20240124	20200	-39.95	20230420	10100	20.10	20240124	0.02	N	217330	500	112 억	489819	N	N	10	N	N
62	20240419	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-640	5	-5.03	320380450	25854	29.07	12850	12850	12050	16540	8920	12730	12391.91	2.18	1055	13536	13132	12866	12462	12196	13000	12330	112	3810	500	8910	10	1	22423102	2711	-14.71	4.76	12	0.12	-822.00	2540.00	20200	20230420	-40.15	10100	20240124	19.70	16640	-27.34	20240321	10100	19.70	20240124	20200	-40.15	20230420	10100	19.70	20240124	0.02	N	217330	500	112 억	489819	N	N	10	N	N
63	20240419	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	-540	5	-4.24	216025950	17265	19.41	12850	12850	12190	16540	8920	12730	12512.36	2.18	918	13536	13132	12866	12462	12196	13000	12330	112	3810	500	8910	10	1	22423102	2733	-14.83	4.80	12	0.08	-822.00	2540.00	20200	20230420	-39.65	10100	20240124	20.69	16640	-26.74	20240321	10100	20.69	20240124	20200	-39.65	20230420	10100	20.69	20240124	0.02	N	217330	500	112 억	489819	N	N	10	N	N
64	20240419	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	30	2	0.24	83788680	6620	7.44	12850	12850	12550	16540	8920	12730	12656.90	2.18	-93	13536	13132	12866	12462	12196	13000	12330	112	3810	500	8910	10	1	22423102	2861	-15.52	5.02	12	0.03	-822.00	2540.00	20200	20230420	-36.83	10100	20240124	26.34	16640	-23.32	20240321	10100	26.34	20240124	20200	-36.83	20230420	10100	26.34	20240124	0.02	N	217330	500	112 억	489819	N	N	10	N	N
65	20240419	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12640	-90	5	-0.71	26028250	2049	2.30	12850	12850	12640	16540	8920	12730	12702.90	2.18	761	13536	13132	12866	12462	12196	13000	12330	112	3810	500	8910	10	1	22423102	2834	-15.38	4.98	12	0.01	-822.00	2540.00	20200	20230420	-37.43	10100	20240124	25.15	16640	-24.04	20240321	10100	25.15	20240124	20200	-37.43	20230420	10100	25.15	20240124	0.02	N	217330	500	112 억	489819	N	N	10	N	N
66	20240418	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	-530	5	-4.00	758975760	58925	162.74	13260	13270	12600	17230	9290	13260	12880.87	2.20	-2755	13733	13496	13343	13106	12953	13420	13030	112	3970	500	9280	10	1	22423102	2854	-15.49	5.01	12	0.26	-822.00	2540.00	20200	20230420	-36.98	10100	20240124	26.04	16640	-23.50	20240321	10100	26.04	20240124	20200	-36.98	20230420	10100	26.04	20240124	0.02	N	217330	500	112 억	492574	N	N	10	N	N
67	20240418	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12720	-540	5	-4.07	743631040	57720	159.41	13260	13270	12600	17230	9290	13260	12883.42	2.20	-2363	13733	13496	13343	13106	12953	13420	13030	112	3970	500	9280	10	1	22423102	2852	-15.47	5.01	12	0.26	-822.00	2540.00	20200	20230420	-37.03	10100	20240124	25.94	16640	-23.56	20240321	10100	25.94	20240124	20200	-37.03	20230420	10100	25.94	20240124	0.02	N	217330	500	112 억	492574	N	N	12	N	N
68	20240418	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-560	5	-4.22	677890560	52571	145.19	13260	13270	12600	17230	9290	13260	12894.76	2.20	-1760	13733	13496	13343	13106	12953	13420	13030	112	3970	500	9280	10	1	22423102	2848	-15.45	5.00	12	0.23	-822.00	2540.00	20200	20230420	-37.13	10100	20240124	25.74	16640	-23.68	20240321	10100	25.74	20240124	20200	-37.13	20230420	10100	25.74	20240124	0.02	N	217330	500	112 억	492574	N	N	12	N	N
69	20240418	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	-480	5	-3.62	475540830	36598	101.08	13260	13270	12600	17230	9290	13260	12993.63	2.20	-1789	13733	13496	13343	13106	12953	13420	13030	112	3970	500	9280	10	1	22423102	2866	-15.55	5.03	12	0.16	-822.00	2540.00	20200	20230420	-36.73	10100	20240124	26.53	16640	-23.20	20240321	10100	26.53	20240124	20200	-36.73	20230420	10100	26.53	20240124	0.02	N	217330	500	112 억	492574	N	N	12	N	N
70	20240418	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-360	5	-2.71	408594080	31379	86.66	13260	13270	12880	17230	9290	13260	13021.26	2.20	-1389	13733	13496	13343	13106	12953	13420	13030	112	3970	500	9280	10	1	22423102	2893	-15.69	5.08	12	0.14	-822.00	2540.00	20200	20230420	-36.14	10100	20240124	27.72	16640	-22.48	20240321	10100	27.72	20240124	20200	-36.14	20230420	10100	27.72	20240124	0.02	N	217330	500	112 억	492574	N	N	12	N	N
71	20240418	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13210	-50	5	-0.38	317418480	24333	67.20	13260	13270	12900	17230	9290	13260	13044.77	2.20	-1148	13733	13496	13343	13106	12953	13420	13030	112	3970	500	9280	10	1	22423102	2962	-16.07	5.20	12	0.11	-822.00	2540.00	20200	20230420	-34.60	10100	20240124	30.79	16640	-20.61	20240321	10100	30.79	20240124	20200	-34.60	20230420	10100	30.79	20240124	0.02	N	217330	500	112 억	492574	N	N	12	N	N
72	20240418	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-250	5	-1.89	210832170	16162	44.64	13260	13270	12900	17230	9290	13260	13044.93	2.20	-2171	13733	13496	13343	13106	12953	13420	13030	112	3970	500	9280	10	1	22423102	2917	-15.83	5.12	12	0.07	-822.00	2540.00	20200	20230420	-35.59	10100	20240124	28.81	16640	-21.81	20240321	10100	28.81	20240124	20200	-35.59	20230420	10100	28.81	20240124	0.02	N	217330	500	112 억	492574	N	N	12	N	N
73	20240418	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13270	10	2	0.08	16454280	1241	3.43	13260	13270	13140	17230	9290	13260	13258.89	2.20	-90	13733	13496	13343	13106	12953	13420	13030	112	3970	500	9280	10	1	22423102	2976	-16.14	5.22	12	0.01	-822.00	2540.00	20200	20230420	-34.31	10100	20240124	31.39	16640	-20.25	20240321	10100	31.39	20240124	20200	-34.31	20230420	10100	31.39	20240124	0.02	N	217330	500	112 억	492574	N	N	12	N	N
74	20240417	160857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	-300	5	-2.21	480059210	35987	73.20	13500	13580	13190	17620	9500	13560	13339.80	2.21	-2657	14040	13800	13450	13210	12860	13625	13035	112	4060	500	9490	10	1	22423102	2973	-16.13	5.22	12	0.16	-822.00	2540.00	20200	20230420	-34.36	10100	20240124	31.29	16640	-20.31	20240321	10100	31.29	20240124	20200	-34.36	20230420	10100	31.29	20240124	0.02	N	217330	500	112 억	495405	N	N	12	N	N
75	20240417	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13340	-220	5	-1.62	390563950	29225	59.44	13500	13580	13200	17620	9500	13560	13364.04	2.21	-1904	14040	13800	13450	13210	12860	13625	13035	112	4060	500	9490	10	1	22423102	2991	-16.23	5.25	12	0.13	-822.00	2540.00	20200	20230420	-33.96	10100	20240124	32.08	16640	-19.83	20240321	10100	32.08	20240124	20200	-33.96	20230420	10100	32.08	20240124	0.02	N	217330	500	112 억	495405	N	N	16	N	N
76	20240417	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	-260	5	-1.92	365407730	27330	55.59	13500	13580	13200	17620	9500	13560	13370.21	2.21	-1132	14040	13800	13450	13210	12860	13625	13035	112	4060	500	9490	10	1	22423102	2982	-16.18	5.24	12	0.12	-822.00	2540.00	20200	20230420	-34.16	10100	20240124	31.68	16640	-20.07	20240321	10100	31.68	20240124	20200	-34.16	20230420	10100	31.68	20240124	0.02	N	217330	500	112 억	495405	N	N	16	N	N
77	20240417	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13270	-290	5	-2.14	305025390	22795	46.37	13500	13580	13200	17620	9500	13560	13381.24	2.21	-966	14040	13800	13450	13210	12860	13625	13035	112	4060	500	9490	10	1	22423102	2976	-16.14	5.22	12	0.10	-822.00	2540.00	20200	20230420	-34.31	10100	20240124	31.39	16640	-20.25	20240321	10100	31.39	20240124	20200	-34.31	20230420	10100	31.39	20240124	0.02	N	217330	500	112 억	495405	N	N	16	N	N
78	20240417	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13330	-230	5	-1.70	283787140	21196	43.11	13500	13580	13200	17620	9500	13560	13388.71	2.21	-1206	14040	13800	13450	13210	12860	13625	13035	112	4060	500	9490	10	1	22423102	2989	-16.22	5.25	12	0.09	-822.00	2540.00	20200	20230420	-34.01	10100	20240124	31.98	16640	-19.89	20240321	10100	31.98	20240124	20200	-34.01	20230420	10100	31.98	20240124	0.02	N	217330	500	112 억	495405	N	N	16	N	N
79	20240417	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	-320	5	-2.36	233480290	17394	35.38	13500	13580	13240	17620	9500	13560	13423.04	2.21	-1766	14040	13800	13450	13210	12860	13625	13035	112	4060	500	9490	10	1	22423102	2969	-16.11	5.21	12	0.08	-822.00	2540.00	20200	20230420	-34.46	10100	20240124	31.09	16640	-20.43	20240321	10100	31.09	20240124	20200	-34.46	20230420	10100	31.09	20240124	0.02	N	217330	500	112 억	495405	N	N	16	N	N
80	20240417	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13440	-120	5	-0.88	120469460	8927	18.16	13500	13580	13440	17620	9500	13560	13494.95	2.21	-1427	14040	13800	13450	13210	12860	13625	13035	112	4060	500	9490	10	1	22423102	3014	-16.35	5.29	12	0.04	-822.00	2540.00	20200	20230420	-33.47	10100	20240124	33.07	16640	-19.23	20240321	10100	33.07	20240124	20200	-33.47	20230420	10100	33.07	20240124	0.02	N	217330	500	112 억	495405	N	N	16	N	N
81	20240417	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13500	-60	5	-0.44	15600560	1157	2.35	13500	13580	13470	17620	9500	13560	13483.63	2.21	-360	14040	13800	13450	13210	12860	13625	13035	112	4060	500	9490	10	1	22423102	3027	-16.42	5.31	12	0.01	-822.00	2540.00	20200	20230420	-33.17	10100	20240124	33.66	16640	-18.87	20240321	10100	33.66	20240124	20200	-33.17	20230420	10100	33.66	20240124	0.02	N	217330	500	112 억	495405	N	N	16	N	N
82	20240416	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	-30	5	-0.22	653063010	48848	69.89	13600	13690	13100	17660	9520	13590	13369.29	2.24	-6737	14330	13960	13430	13060	12530	14145	13245	112	4070	500	9510	10	1	22423102	3041	-16.50	5.34	12	0.22	-822.00	2540.00	20200	20230420	-32.87	10100	20240124	34.26	16640	-18.51	20240321	10100	34.26	20240124	20200	-32.87	20230420	10100	34.26	20240124	0.02	N	217330	500	112 억	502106	N	N	16	N	N
83	20240416	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	-280	5	-2.06	580218550	43431	62.14	13600	13690	13100	17660	9520	13590	13359.55	2.24	-6594	14330	13960	13430	13060	12530	14145	13245	112	4070	500	9510	10	1	22423102	2985	-16.19	5.24	12	0.19	-822.00	2540.00	20200	20230420	-34.11	10100	20240124	31.78	16640	-20.01	20240321	10100	31.78	20240124	20200	-34.11	20230420	10100	31.78	20240124	0.02	N	217330	500	112 억	502106	N	N	8	N	N
84	20240416	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	-390	5	-2.87	455402400	33972	48.61	13600	13690	13200	17660	9520	13590	13405.23	2.24	-8055	14330	13960	13430	13060	12530	14145	13245	112	4070	500	9510	10	1	22423102	2960	-16.06	5.20	12	0.15	-822.00	2540.00	20200	20230420	-34.65	10100	20240124	30.69	16640	-20.67	20240321	10100	30.69	20240124	20200	-34.65	20230420	10100	30.69	20240124	0.02	N	217330	500	112 억	502106	N	N	8	N	N
85	20240416	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	-290	5	-2.13	357980150	26635	38.11	13600	13690	13230	17660	9520	13590	13440.22	2.24	-6460	14330	13960	13430	13060	12530	14145	13245	112	4070	500	9510	10	1	22423102	2982	-16.18	5.24	12	0.12	-822.00	2540.00	20200	20230420	-34.16	10100	20240124	31.68	16640	-20.07	20240321	10100	31.68	20240124	20200	-34.16	20230420	10100	31.68	20240124	0.02	N	217330	500	112 억	502106	N	N	8	N	N
86	20240416	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	-200	5	-1.47	313987250	23339	33.39	13600	13690	13230	17660	9520	13590	13453.33	2.24	-5378	14330	13960	13430	13060	12530	14145	13245	112	4070	500	9510	10	1	22423102	3002	-16.29	5.27	12	0.10	-822.00	2540.00	20200	20230420	-33.71	10100	20240124	32.57	16640	-19.53	20240321	10100	32.57	20240124	20200	-33.71	20230420	10100	32.57	20240124	0.02	N	217330	500	112 억	502106	N	N	8	N	N
87	20240416	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	-240	5	-1.77	250476650	18577	26.58	13600	13690	13280	17660	9520	13590	13483.16	2.24	-5623	14330	13960	13430	13060	12530	14145	13245	112	4070	500	9510	10	1	22423102	2993	-16.24	5.26	12	0.08	-822.00	2540.00	20200	20230420	-33.91	10100	20240124	32.18	16640	-19.77	20240321	10100	32.18	20240124	20200	-33.91	20230420	10100	32.18	20240124	0.02	N	217330	500	112 억	502106	N	N	8	N	N
88	20240416	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	20	2	0.15	159953120	11823	16.92	13600	13690	13310	17660	9520	13590	13528.98	2.24	-4973	14330	13960	13430	13060	12530	14145	13245	112	4070	500	9510	10	1	22423102	3052	-16.56	5.36	12	0.05	-822.00	2540.00	20200	20230420	-32.62	10100	20240124	34.75	16640	-18.21	20240321	10100	34.75	20240124	20200	-32.62	20230420	10100	34.75	20240124	0.02	N	217330	500	112 억	502106	N	N	8	N	N
89	20240416	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	-60	5	-0.44	72696790	5364	7.68	13600	13690	13310	17660	9520	13590	13552.72	2.24	-2973	14330	13960	13430	13060	12530	14145	13245	112	4070	500	9510	10	1	22423102	3034	-16.46	5.33	12	0.02	-822.00	2540.00	20200	20230420	-33.02	10100	20240124	33.96	16640	-18.69	20240321	10100	33.96	20240124	20200	-33.02	20230420	10100	33.96	20240124	0.02	N	217330	500	112 억	502106	N	N	8	N	N
90	20240415	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	490	2	3.74	944095930	69850	167.86	12930	13800	12900	17030	9170	13100	13516.04	2.23	2664	13740	13420	13170	12850	12600	13580	13010	112	3930	500	9170	10	1	22423102	3047	-16.53	5.35	12	0.31	-822.00	2540.00	20200	20230420	-32.72	10100	20240124	34.55	16640	-18.33	20240321	10100	34.55	20240124	20200	-32.72	20230420	10100	34.55	20240124	0.02	N	217330	500	112 억	499384	N	N	8	N	N
91	20240415	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13490	390	2	2.98	898530920	66492	159.79	12930	13800	12900	17030	9170	13100	13513.37	2.23	2011	13740	13420	13170	12850	12600	13580	13010	112	3930	500	9170	10	1	22423102	3025	-16.41	5.31	12	0.30	-822.00	2540.00	20200	20230420	-33.22	10100	20240124	33.56	16640	-18.93	20240321	10100	33.56	20240124	20200	-33.22	20230420	10100	33.56	20240124	0.02	N	217330	500	112 억	499384	N	N	4	N	N
92	20240415	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	460	2	3.51	840761880	62224	149.54	12930	13800	12900	17030	9170	13100	13511.86	2.23	3728	13740	13420	13170	12850	12600	13580	13010	112	3930	500	9170	10	1	22423102	3041	-16.50	5.34	12	0.28	-822.00	2540.00	20200	20230420	-32.87	10100	20240124	34.26	16640	-18.51	20240321	10100	34.26	20240124	20200	-32.87	20230420	10100	34.26	20240124	0.02	N	217330	500	112 억	499384	N	N	4	N	N
93	20240415	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	430	2	3.28	741496070	54943	132.04	12930	13800	12900	17030	9170	13100	13495.73	2.23	2192	13740	13420	13170	12850	12600	13580	13010	112	3930	500	9170	10	1	22423102	3034	-16.46	5.33	12	0.25	-822.00	2540.00	20200	20230420	-33.02	10100	20240124	33.96	16640	-18.69	20240321	10100	33.96	20240124	20200	-33.02	20230420	10100	33.96	20240124	0.02	N	217330	500	112 억	499384	N	N	4	N	N
94	20240415	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	550	2	4.20	710529740	52658	126.55	12930	13800	12900	17030	9170	13100	13493.29	2.23	2397	13740	13420	13170	12850	12600	13580	13010	112	3930	500	9170	10	1	22423102	3061	-16.61	5.37	12	0.23	-822.00	2540.00	20200	20230420	-32.43	10100	20240124	35.15	16640	-17.97	20240321	10100	35.15	20240124	20200	-32.43	20230420	10100	35.15	20240124	0.02	N	217330	500	112 억	499384	N	N	4	N	N
95	20240415	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13450	350	2	2.67	687981020	50992	122.54	12930	13800	12900	17030	9170	13100	13491.94	2.23	2411	13740	13420	13170	12850	12600	13580	13010	112	3930	500	9170	10	1	22423102	3016	-16.36	5.30	12	0.23	-822.00	2540.00	20200	20230420	-33.42	10100	20240124	33.17	16640	-19.17	20240321	10100	33.17	20240124	20200	-33.42	20230420	10100	33.17	20240124	0.02	N	217330	500	112 억	499384	N	N	4	N	N
96	20240415	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	630	2	4.81	538982120	40008	96.15	12930	13800	12900	17030	9170	13100	13471.86	2.23	2288	13740	13420	13170	12850	12600	13580	13010	112	3930	500	9170	10	1	22423102	3079	-16.70	5.41	12	0.18	-822.00	2540.00	20200	20230420	-32.03	10100	20240124	35.94	16640	-17.49	20240321	10100	35.94	20240124	20200	-32.03	20230420	10100	35.94	20240124	0.02	N	217330	500	112 억	499384	N	N	4	N	N
97	20240415	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	320	2	2.44	80615790	6108	14.68	12930	13500	12900	17030	9170	13100	13198.39	2.23	1528	13740	13420	13170	12850	12600	13580	13010	112	3930	500	9170	10	1	22423102	3009	-16.33	5.28	12	0.03	-822.00	2540.00	20200	20230420	-33.56	10100	20240124	32.87	16640	-19.35	20240321	10100	32.87	20240124	20200	-33.56	20230420	10100	32.87	20240124	0.02	N	217330	500	112 억	499384	N	N	4	N	N
98	20240412	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	200	2	1.55	544303190	41089	40.23	13000	13490	12920	16770	9030	12900	13246.93	2.27	-10872	14300	13600	13000	12300	11700	13950	12650	112	3870	500	9030	10	1	22423102	2937	-15.94	5.16	12	0.18	-822.00	2540.00	20200	20230420	-35.15	10100	20240124	29.70	16640	-21.27	20240321	10100	29.70	20240124	20200	-35.15	20230420	10100	29.70	20240124	0.02	N	217330	500	112 억	509708	N	N	4	N	N
99	20240412	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	230	2	1.78	524540670	39581	38.76	13000	13490	12920	16770	9030	12900	13252.33	2.27	-11017	14300	13600	13000	12300	11700	13950	12650	112	3870	500	9030	10	1	22423102	2944	-15.97	5.17	12	0.18	-822.00	2540.00	20200	20230420	-35.00	10100	20240124	30.00	16640	-21.09	20240321	10100	30.00	20240124	20200	-35.00	20230420	10100	30.00	20240124	0.02	N	217330	500	112 억	509708	N	N	13	N	N
100	20240412	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	300	2	2.33	447184960	33716	33.01	13000	13490	12920	16770	9030	12900	13263.29	2.27	-8003	14300	13600	13000	12300	11700	13950	12650	112	3870	500	9030	10	1	22423102	2960	-16.06	5.20	12	0.15	-822.00	2540.00	20200	20230420	-34.65	10100	20240124	30.69	16640	-20.67	20240321	10100	30.69	20240124	20200	-34.65	20230420	10100	30.69	20240124	0.02	N	217330	500	112 억	509708	N	N	13	N	N
101	20240412	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	300	2	2.33	402983180	30372	29.74	13000	13490	12920	16770	9030	12900	13268.25	2.27	-5522	14300	13600	13000	12300	11700	13950	12650	112	3870	500	9030	10	1	22423102	2960	-16.06	5.20	12	0.14	-822.00	2540.00	20200	20230420	-34.65	10100	20240124	30.69	16640	-20.67	20240321	10100	30.69	20240124	20200	-34.65	20230420	10100	30.69	20240124	0.02	N	217330	500	112 억	509708	N	N	13	N	N
102	20240412	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	190	2	1.47	387689320	29212	28.60	13000	13490	12920	16770	9030	12900	13271.58	2.27	-5240	14300	13600	13000	12300	11700	13950	12650	112	3870	500	9030	10	1	22423102	2935	-15.92	5.15	12	0.13	-822.00	2540.00	20200	20230420	-35.20	10100	20240124	29.60	16640	-21.33	20240321	10100	29.60	20240124	20200	-35.20	20230420	10100	29.60	20240124	0.02	N	217330	500	112 억	509708	N	N	13	N	N
103	20240412	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	500	2	3.88	352322590	26534	25.98	13000	13490	12920	16770	9030	12900	13278.16	2.27	-4502	14300	13600	13000	12300	11700	13950	12650	112	3870	500	9030	10	1	22423102	3005	-16.30	5.28	12	0.12	-822.00	2540.00	20200	20230420	-33.66	10100	20240124	32.67	16640	-19.47	20240321	10100	32.67	20240124	20200	-33.66	20230420	10100	32.67	20240124	0.02	N	217330	500	112 억	509708	N	N	13	N	N
104	20240412	100844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	500	2	3.88	218941410	16550	16.20	13000	13490	12920	16770	9030	12900	13229.09	2.27	69	14300	13600	13000	12300	11700	13950	12650	112	3870	500	9030	10	1	22423102	3005	-16.30	5.28	12	0.07	-822.00	2540.00	20200	20230420	-33.66	10100	20240124	32.67	16640	-19.47	20240321	10100	32.67	20240124	20200	-33.66	20230420	10100	32.67	20240124	0.02	N	217330	500	112 억	509708	N	N	13	N	N
105	20240412	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	180	2	1.40	23021040	1767	1.73	13000	13120	12950	16770	9030	12900	13028.32	2.27	-905	14300	13600	13000	12300	11700	13950	12650	112	3870	500	9030	10	1	22423102	2933	-15.91	5.15	12	0.01	-822.00	2540.00	20200	20230420	-35.25	10100	20240124	29.50	16640	-21.39	20240321	10100	29.50	20240124	20200	-35.25	20230420	10100	29.50	20240124	0.02	N	217330	500	112 억	509708	N	N	13	N	N
106	20240411	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	500	2	4.03	1334950020	101988	253.15	12500	13700	12400	16120	8680	12400	13089.29	2.34	-13631	13293	12846	12553	12106	11813	13070	12330	112	3720	500	8680	10	1	22423102	2893	-15.69	5.08	12	0.45	-822.00	2540.00	20200	20230420	-36.14	10100	20240124	27.72	16640	-22.48	20240321	10100	27.72	20240124	20200	-36.14	20230420	10100	27.72	20240124	0.02	N	217330	500	112 억	524060	N	N	3	N	N
107	20240411	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	560	2	4.52	1294876730	98886	245.45	12500	13700	12400	16120	8680	12400	13094.64	2.34	-13750	13293	12846	12553	12106	11813	13070	12330	112	3720	500	8680	10	1	22423102	2906	-15.77	5.10	12	0.44	-822.00	2540.00	20200	20230420	-35.84	10100	20240124	28.32	16640	-22.12	20240321	10100	28.32	20240124	20200	-35.84	20230420	10100	28.32	20240124	0.02	N	217330	500	112 억	524060	N	N	163	N	N
108	20240411	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	650	2	5.24	1238302500	94534	234.65	12500	13700	12400	16120	8680	12400	13099.02	2.34	-13017	13293	12846	12553	12106	11813	13070	12330	112	3720	500	8680	10	1	22423102	2926	-15.88	5.14	12	0.42	-822.00	2540.00	20200	20230420	-35.40	10100	20240124	29.21	16640	-21.57	20240321	10100	29.21	20240124	20200	-35.40	20230420	10100	29.21	20240124	0.02	N	217330	500	112 억	524060	N	N	163	N	N
109	20240411	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	750	2	6.05	1152858440	87988	218.40	12500	13700	12400	16120	8680	12400	13102.45	2.34	-12524	13293	12846	12553	12106	11813	13070	12330	112	3720	500	8680	10	1	22423102	2949	-16.00	5.18	12	0.39	-822.00	2540.00	20200	20230420	-34.90	10100	20240124	30.20	16640	-20.97	20240321	10100	30.20	20240124	20200	-34.90	20230420	10100	30.20	20240124	0.02	N	217330	500	112 억	524060	N	N	163	N	N
110	20240411	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	640	2	5.16	1091758570	83346	206.88	12500	13700	12400	16120	8680	12400	13099.11	2.34	-12163	13293	12846	12553	12106	11813	13070	12330	112	3720	500	8680	10	1	22423102	2924	-15.86	5.13	12	0.37	-822.00	2540.00	20200	20230420	-35.45	10100	20240124	29.11	16640	-21.63	20240321	10100	29.11	20240124	20200	-35.45	20230420	10100	29.11	20240124	0.02	N	217330	500	112 억	524060	N	N	163	N	N
111	20240411	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	590	2	4.76	1054065990	80444	199.68	12500	13700	12400	16120	8680	12400	13103.10	2.34	-11286	13293	12846	12553	12106	11813	13070	12330	112	3720	500	8680	10	1	22423102	2913	-15.80	5.11	12	0.36	-822.00	2540.00	20200	20230420	-35.69	10100	20240124	28.61	16640	-21.94	20240321	10100	28.61	20240124	20200	-35.69	20230420	10100	28.61	20240124	0.02	N	217330	500	112 억	524060	N	N	163	N	N
112	20240411	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	820	2	6.61	829408240	63365	157.28	12500	13700	12400	16120	8680	12400	13089.37	2.34	-10834	13293	12846	12553	12106	11813	13070	12330	112	3720	500	8680	10	1	22423102	2964	-16.08	5.20	12	0.28	-822.00	2540.00	20200	20230420	-34.55	10100	20240124	30.89	16640	-20.55	20240321	10100	30.89	20240124	20200	-34.55	20230420	10100	30.89	20240124	0.02	N	217330	500	112 억	524060	N	N	163	N	N
113	20240411	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	120	2	0.97	68200760	5459	13.55	12500	12820	12400	16120	8680	12400	12493.27	2.34	-1193	13293	12846	12553	12106	11813	13070	12330	112	3720	500	8680	10	1	22423102	2807	-15.23	4.93	12	0.02	-822.00	2540.00	20200	20230420	-38.02	10100	20240124	23.96	16640	-24.76	20240321	10100	23.96	20240124	20200	-38.02	20230420	10100	23.96	20240124	0.02	N	217330	500	112 억	524060	N	N	163	N	N
114	20240409	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	140	2	1.14	506231080	40265	104.40	12300	13000	12260	15930	8590	12260	12572.49	2.35	-2752	13400	12830	12430	11860	11460	12630	11660	112	3670	500	8580	10	1	22423102	2780	-15.09	4.88	12	0.18	-822.00	2540.00	20200	20230420	-38.61	10100	20240124	22.77	16640	-25.48	20240321	10100	22.77	20240124	20200	-38.61	20230420	10100	22.77	20240124	0.02	N	217330	500	112 억	527231	N	N	163	N	N
115	20240409	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	140	2	1.14	501952830	39921	103.51	12300	13000	12260	15930	8590	12260	12573.65	2.35	-2693	13400	12830	12430	11860	11460	12630	11660	112	3670	500	8580	10	1	22423102	2780	-15.09	4.88	12	0.18	-822.00	2540.00	20200	20230420	-38.61	10100	20240124	22.77	16640	-25.48	20240321	10100	22.77	20240124	20200	-38.61	20230420	10100	22.77	20240124	0.02	N	217330	500	112 억	527231	N	N	93	N	N
116	20240409	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	240	2	1.96	454820300	36133	93.69	12300	13000	12260	15930	8590	12260	12587.39	2.35	-636	13400	12830	12430	11860	11460	12630	11660	112	3670	500	8580	10	1	22423102	2803	-15.21	4.92	12	0.16	-822.00	2540.00	20200	20230420	-38.12	10100	20240124	23.76	16640	-24.88	20240321	10100	23.76	20240124	20200	-38.12	20230420	10100	23.76	20240124	0.02	N	217330	500	112 억	527231	N	N	93	N	N
117	20240409	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	250	2	2.04	356245060	28274	73.31	12300	13000	12260	15930	8590	12260	12599.74	2.35	-1845	13400	12830	12430	11860	11460	12630	11660	112	3670	500	8580	10	1	22423102	2805	-15.22	4.93	12	0.13	-822.00	2540.00	20200	20230420	-38.07	10100	20240124	23.86	16640	-24.82	20240321	10100	23.86	20240124	20200	-38.07	20230420	10100	23.86	20240124	0.02	N	217330	500	112 억	527231	N	N	93	N	N
118	20240409	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12650	390	2	3.18	334841040	26558	68.86	12300	13000	12260	15930	8590	12260	12607.92	2.35	-1803	13400	12830	12430	11860	11460	12630	11660	112	3670	500	8580	10	1	22423102	2837	-15.39	4.98	12	0.12	-822.00	2540.00	20200	20230420	-37.38	10100	20240124	25.25	16640	-23.98	20240321	10100	25.25	20240124	20200	-37.38	20230420	10100	25.25	20240124	0.02	N	217330	500	112 억	527231	N	N	93	N	N
119	20240409	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	160	2	1.31	261382610	20619	53.46	12300	13000	12280	15930	8590	12260	12676.78	2.35	-3408	13400	12830	12430	11860	11460	12630	11660	112	3670	500	8580	10	1	22423102	2785	-15.11	4.89	12	0.09	-822.00	2540.00	20200	20230420	-38.51	10100	20240124	22.97	16640	-25.36	20240321	10100	22.97	20240124	20200	-38.51	20230420	10100	22.97	20240124	0.02	N	217330	500	112 억	527231	N	N	93	N	N
120	20240409	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	640	2	5.22	134366640	10615	27.52	12300	12970	12280	15930	8590	12260	12658.19	2.35	-1701	13400	12830	12430	11860	11460	12630	11660	112	3670	500	8580	10	1	22423102	2893	-15.69	5.08	12	0.05	-822.00	2540.00	20200	20230420	-36.14	10100	20240124	27.72	16640	-22.48	20240321	10100	27.72	20240124	20200	-36.14	20230420	10100	27.72	20240124	0.02	N	217330	500	112 억	527231	N	N	93	N	N
121	20240409	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	260	2	2.12	10351700	835	2.17	12300	12600	12280	15930	8590	12260	12397.25	2.35	-231	13400	12830	12430	11860	11460	12630	11660	112	3670	500	8580	10	1	22423102	2807	-15.23	4.93	12	0.00	-822.00	2540.00	20200	20230420	-38.02	10100	20240124	23.96	16640	-24.76	20240321	10100	23.96	20240124	20200	-38.02	20230420	10100	23.96	20240124	0.02	N	217330	500	112 억	527231	N	N	93	N	N
122	20240408	160825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	-360	5	-2.85	473909280	38522	109.86	12700	13000	12030	16400	8840	12620	12302.32	2.31	8201	13426	13022	12776	12372	12126	12900	12250	112	3780	500	8830	10	1	22423102	2749	-14.91	4.83	12	0.17	-822.00	2540.00	20200	20230420	-39.31	10100	20240124	21.39	16640	-26.32	20240321	10100	21.39	20240124	20200	-39.31	20230420	10100	21.39	20240124	0.03	N	217330	500	112 억	518819	N	N	93	N	N
123	20240408	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-270	5	-2.14	451952210	36736	104.77	12700	13000	12030	16400	8840	12620	12302.71	2.31	7645	13426	13022	12776	12372	12126	12900	12250	112	3780	500	8830	10	1	22423102	2769	-15.02	4.86	12	0.16	-822.00	2540.00	20200	20230420	-38.86	10100	20240124	22.28	16640	-25.78	20240321	10100	22.28	20240124	20200	-38.86	20230420	10100	22.28	20240124	0.03	N	217330	500	112 억	518819	N	N	0	N	N
124	20240408	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12430	-190	5	-1.51	444167020	36109	102.98	12700	13000	12030	16400	8840	12620	12300.73	2.31	7747	13426	13022	12776	12372	12126	12900	12250	112	3780	500	8830	10	1	22423102	2787	-15.12	4.89	12	0.16	-822.00	2540.00	20200	20230420	-38.47	10100	20240124	23.07	16640	-25.30	20240321	10100	23.07	20240124	20200	-38.47	20230420	10100	23.07	20240124	0.03	N	217330	500	112 억	518819	N	N	0	N	N
125	20240408	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-410	5	-3.25	404146220	32864	93.72	12700	13000	12030	16400	8840	12620	12297.54	2.31	6263	13426	13022	12776	12372	12126	12900	12250	112	3780	500	8830	10	1	22423102	2738	-14.85	4.81	12	0.15	-822.00	2540.00	20200	20230420	-39.55	10100	20240124	20.89	16640	-26.62	20240321	10100	20.89	20240124	20200	-39.55	20230420	10100	20.89	20240124	0.03	N	217330	500	112 억	518819	N	N	0	N	N
126	20240408	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	-420	5	-3.33	327153780	26511	75.61	12700	13000	12100	16400	8840	12620	12340.30	2.31	5341	13426	13022	12776	12372	12126	12900	12250	112	3780	500	8830	10	1	22423102	2736	-14.84	4.80	12	0.12	-822.00	2540.00	20200	20230420	-39.60	10100	20240124	20.79	16640	-26.68	20240321	10100	20.79	20240124	20200	-39.60	20230420	10100	20.79	20240124	0.03	N	217330	500	112 억	518819	N	N	0	N	N
127	20240408	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	-350	5	-2.77	248936670	20142	57.44	12700	13000	12100	16400	8840	12620	12359.08	2.31	2573	13426	13022	12776	12372	12126	12900	12250	112	3780	500	8830	10	1	22423102	2751	-14.93	4.83	12	0.09	-822.00	2540.00	20200	20230420	-39.26	10100	20240124	21.49	16640	-26.26	20240321	10100	21.49	20240124	20200	-39.26	20230420	10100	21.49	20240124	0.03	N	217330	500	112 억	518819	N	N	0	N	N
128	20240408	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-150	5	-1.19	99325180	7925	22.60	12700	13000	12360	16400	8840	12620	12533.15	2.31	657	13426	13022	12776	12372	12126	12900	12250	112	3780	500	8830	10	1	22423102	2796	-15.17	4.91	12	0.04	-822.00	2540.00	20200	20230420	-38.27	10100	20240124	23.47	16640	-25.06	20240321	10100	23.47	20240124	20200	-38.27	20230420	10100	23.47	20240124	0.03	N	217330	500	112 억	518819	N	N	0	N	N
129	20240408	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	-50	5	-0.40	25530040	2006	5.72	12700	13000	12570	16400	8840	12620	12726.84	2.31	-602	13426	13022	12776	12372	12126	12900	12250	112	3780	500	8830	10	1	22423102	2819	-15.29	4.95	12	0.01	-822.00	2540.00	20200	20230420	-37.77	10100	20240124	24.46	16640	-24.46	20240321	10100	24.46	20240124	20200	-37.77	20230420	10100	24.46	20240124	0.03	N	217330	500	112 억	518819	N	N	0	N	N
130	20240405	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-210	5	-1.64	442545810	34926	54.71	12630	13180	12530	16670	8990	12830	12670.96	2.34	-5101	14123	13476	12853	12206	11583	13165	11895	112	3840	500	8980	10	1	22423102	2830	-15.35	4.97	12	0.16	-822.00	2540.00	20200	20230420	-37.52	10100	20240124	24.95	16640	-24.16	20240321	10100	24.95	20240124	20200	-37.52	20230420	10100	24.95	20240124	0.02	N	217330	500	112 억	523589	N	N	0	N	N
131	20240405	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	-140	5	-1.09	417388480	32942	51.60	12630	13180	12530	16670	8990	12830	12670.40	2.34	-4932	14123	13476	12853	12206	11583	13165	11895	112	3840	500	8980	10	1	22423102	2845	-15.44	5.00	12	0.15	-822.00	2540.00	20200	20230420	-37.18	10100	20240124	25.64	16640	-23.74	20240321	10100	25.64	20240124	20200	-37.18	20230420	10100	25.64	20240124	0.02	N	217330	500	112 억	523589	N	N	0	N	N
132	20240405	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-130	5	-1.01	366568270	28925	45.31	12630	13180	12530	16670	8990	12830	12673.06	2.34	-5342	14123	13476	12853	12206	11583	13165	11895	112	3840	500	8980	10	1	22423102	2848	-15.45	5.00	12	0.13	-822.00	2540.00	20200	20230420	-37.13	10100	20240124	25.74	16640	-23.68	20240321	10100	25.74	20240124	20200	-37.13	20230420	10100	25.74	20240124	0.02	N	217330	500	112 억	523589	N	N	0	N	N
133	20240405	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	-100	5	-0.78	357863250	28238	44.23	12630	13180	12530	16670	8990	12830	12673.11	2.34	-5404	14123	13476	12853	12206	11583	13165	11895	112	3840	500	8980	10	1	22423102	2854	-15.49	5.01	12	0.13	-822.00	2540.00	20200	20230420	-36.98	10100	20240124	26.04	16640	-23.50	20240321	10100	26.04	20240124	20200	-36.98	20230420	10100	26.04	20240124	0.02	N	217330	500	112 억	523589	N	N	0	N	N
134	20240405	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	-200	5	-1.56	306227640	24136	37.81	12630	13180	12540	16670	8990	12830	12687.59	2.34	-5229	14123	13476	12853	12206	11583	13165	11895	112	3840	500	8980	10	1	22423102	2832	-15.36	4.97	12	0.11	-822.00	2540.00	20200	20230420	-37.48	10100	20240124	25.05	16640	-24.10	20240321	10100	25.05	20240124	20200	-37.48	20230420	10100	25.05	20240124	0.02	N	217330	500	112 억	523589	N	N	0	N	N
135	20240405	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	-160	5	-1.25	226214490	17772	27.84	12630	13180	12570	16670	8990	12830	12728.70	2.34	-3810	14123	13476	12853	12206	11583	13165	11895	112	3840	500	8980	10	1	22423102	2841	-15.41	4.99	12	0.08	-822.00	2540.00	20200	20230420	-37.28	10100	20240124	25.45	16640	-23.86	20240321	10100	25.45	20240124	20200	-37.28	20230420	10100	25.45	20240124	0.02	N	217330	500	112 억	523589	N	N	0	N	N
136	20240405	100718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-30	5	-0.23	128217650	10015	15.69	12630	13180	12630	16670	8990	12830	12802.56	2.34	-2370	14123	13476	12853	12206	11583	13165	11895	112	3840	500	8980	10	1	22423102	2870	-15.57	5.04	12	0.04	-822.00	2540.00	20200	20230420	-36.63	10100	20240124	26.73	16640	-23.08	20240321	10100	26.73	20240124	20200	-36.63	20230420	10100	26.73	20240124	0.02	N	217330	500	112 억	523589	N	N	0	N	N
137	20240405	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	80	2	0.62	31680290	2481	3.89	12630	13180	12630	16670	8990	12830	12769.16	2.34	1745	14123	13476	12853	12206	11583	13165	11895	112	3840	500	8980	10	1	22423102	2895	-15.71	5.08	12	0.01	-822.00	2540.00	20200	20230420	-36.09	10100	20240124	27.82	16640	-22.42	20240321	10100	27.82	20240124	20200	-36.09	20230420	10100	27.82	20240124	0.02	N	217330	500	112 억	523589	N	N	0	N	N
138	20240404	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	-410	5	-3.10	814383030	62837	111.75	13500	13500	12230	17210	9270	13240	12960.29	2.37	-7972	13673	13456	13233	13016	12793	13565	13125	112	3970	500	9260	10	1	22423102	2877	-15.61	5.05	12	0.28	-822.00	2540.00	20200	20230420	-36.49	10100	20240124	27.03	16640	-22.90	20240321	10100	27.03	20240124	20200	-36.49	20230420	10100	27.03	20240124	0.02	N	217330	500	112 억	531561	N	N	21	N	N
139	20240404	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	-490	5	-3.70	794634040	61302	109.02	13500	13500	12230	17210	9270	13240	12962.61	2.37	-7626	13673	13456	13233	13016	12793	13565	13125	112	3970	500	9260	10	1	22423102	2859	-15.51	5.02	12	0.27	-822.00	2540.00	20200	20230420	-36.88	10100	20240124	26.24	16640	-23.38	20240321	10100	26.24	20240124	20200	-36.88	20230420	10100	26.24	20240124	0.02	N	217330	500	112 억	531561	N	N	21	N	N
140	20240404	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-280	5	-2.11	586546520	44996	80.02	13500	13500	12230	17210	9270	13240	13035.53	2.37	-8785	13673	13456	13233	13016	12793	13565	13125	112	3970	500	9260	10	1	22423102	2906	-15.77	5.10	12	0.20	-822.00	2540.00	20200	20230420	-35.84	10100	20240124	28.32	16640	-22.12	20240321	10100	28.32	20240124	20200	-35.84	20230420	10100	28.32	20240124	0.02	N	217330	500	112 억	531561	N	N	21	N	N
141	20240404	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	-160	5	-1.21	562654840	43159	76.76	13500	13500	12230	17210	9270	13240	13036.79	2.37	-7544	13673	13456	13233	13016	12793	13565	13125	112	3970	500	9260	10	1	22423102	2933	-15.91	5.15	12	0.19	-822.00	2540.00	20200	20230420	-35.25	10100	20240124	29.50	16640	-21.39	20240321	10100	29.50	20240124	20200	-35.25	20230420	10100	29.50	20240124	0.02	N	217330	500	112 억	531561	N	N	21	N	N
142	20240404	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	0	3	0.00	499924290	38369	68.24	13500	13500	12230	17210	9270	13240	13029.38	2.37	-4120	13673	13456	13233	13016	12793	13565	13125	112	3970	500	9260	10	1	22423102	2969	-16.11	5.21	12	0.17	-822.00	2540.00	20200	20230420	-34.46	10100	20240124	31.09	16640	-20.43	20240321	10100	31.09	20240124	20200	-34.46	20230420	10100	31.09	20240124	0.02	N	217330	500	112 억	531561	N	N	21	N	N
143	20240404	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	-110	5	-0.83	473919200	36396	64.73	13500	13500	12230	17210	9270	13240	13021.19	2.37	-3961	13673	13456	13233	13016	12793	13565	13125	112	3970	500	9260	10	1	22423102	2944	-15.97	5.17	12	0.16	-822.00	2540.00	20200	20230420	-35.00	10100	20240124	30.00	16640	-21.09	20240321	10100	30.00	20240124	20200	-35.00	20230420	10100	30.00	20240124	0.02	N	217330	500	112 억	531561	N	N	21	N	N
144	20240404	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	-210	5	-1.59	440728340	33852	60.20	13500	13500	12230	17210	9270	13240	13019.27	2.37	-2272	13673	13456	13233	13016	12793	13565	13125	112	3970	500	9260	10	1	22423102	2922	-15.85	5.13	12	0.15	-822.00	2540.00	20200	20230420	-35.50	10100	20240124	29.01	16640	-21.69	20240321	10100	29.01	20240124	20200	-35.50	20230420	10100	29.01	20240124	0.02	N	217330	500	112 억	531561	N	N	21	N	N
145	20240404	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-1010	5	-7.63	90704940	6954	12.37	13500	13500	12230	17210	9270	13240	13043.56	2.37	-287	13673	13456	13233	13016	12793	13565	13125	112	3970	500	9260	10	1	22423102	2742	-14.88	4.81	12	0.03	-822.00	2540.00	20200	20230420	-39.46	10100	20240124	21.09	16640	-26.50	20240321	10100	21.09	20240124	20200	-39.46	20230420	10100	21.09	20240124	0.02	N	217330	500	112 억	531561	Y	N	21	N	N
146	20240403	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	10	2	0.08	740715360	56229	73.84	13230	13450	13010	17190	9270	13230	13173.05	2.36	1358	14110	13670	13450	13010	12790	13560	12900	112	3960	500	9260	10	1	22423102	2969	-16.11	5.21	12	0.25	-822.00	2540.00	20200	20230420	-34.46	10100	20240124	31.09	16640	-20.43	20240321	10100	31.09	20240124	20200	-34.46	20230420	10100	31.09	20240124	0.02	N	217330	500	112 억	530092	N	N	21	N	N
147	20240403	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13230	0	3	0.00	718337100	54540	71.63	13230	13450	13010	17190	9270	13230	13170.83	2.36	1936	14110	13670	13450	13010	12790	13560	12900	112	3960	500	9260	10	1	22423102	2967	-16.09	5.21	12	0.24	-822.00	2540.00	20200	20230420	-34.50	10100	20240124	30.99	16640	-20.49	20240321	10100	30.99	20240124	20200	-34.50	20230420	10100	30.99	20240124	0.02	N	217330	500	112 억	530092	N	N	0	N	N
148	20240403	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	-70	5	-0.53	574799860	43666	57.35	13230	13450	13010	17190	9270	13230	13163.56	2.36	2112	14110	13670	13450	13010	12790	13560	12900	112	3960	500	9260	10	1	22423102	2951	-16.01	5.18	12	0.19	-822.00	2540.00	20200	20230420	-34.85	10100	20240124	30.30	16640	-20.91	20240321	10100	30.30	20240124	20200	-34.85	20230420	10100	30.30	20240124	0.02	N	217330	500	112 억	530092	N	N	0	N	N
149	20240403	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13290	60	2	0.45	505704050	38406	50.44	13230	13450	13010	17190	9270	13230	13167.32	2.36	89	14110	13670	13450	13010	12790	13560	12900	112	3960	500	9260	10	1	22423102	2980	-16.17	5.23	12	0.17	-822.00	2540.00	20200	20230420	-34.21	10100	20240124	31.58	16640	-20.13	20240321	10100	31.58	20240124	20200	-34.21	20230420	10100	31.58	20240124	0.02	N	217330	500	112 억	530092	N	N	0	N	N
150	20240403	120802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	140	2	1.06	495222440	37620	49.41	13230	13450	13010	17190	9270	13230	13163.81	2.36	340	14110	13670	13450	13010	12790	13560	12900	112	3960	500	9260	10	1	22423102	2998	-16.27	5.26	12	0.17	-822.00	2540.00	20200	20230420	-33.81	10100	20240124	32.38	16640	-19.65	20240321	10100	32.38	20240124	20200	-33.81	20230420	10100	32.38	20240124	0.02	N	217330	500	112 억	530092	N	N	0	N	N
151	20240403	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13230	0	3	0.00	439841260	33427	43.90	13230	13450	13010	17190	9270	13230	13158.26	2.36	445	14110	13670	13450	13010	12790	13560	12900	112	3960	500	9260	10	1	22423102	2967	-16.09	5.21	12	0.15	-822.00	2540.00	20200	20230420	-34.50	10100	20240124	30.99	16640	-20.49	20240321	10100	30.99	20240124	20200	-34.50	20230420	10100	30.99	20240124	0.02	N	217330	500	112 억	530092	N	N	0	N	N
152	20240403	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	-90	5	-0.68	298739520	22686	29.79	13230	13450	13010	17190	9270	13230	13168.45	2.36	-3190	14110	13670	13450	13010	12790	13560	12900	112	3960	500	9260	10	1	22423102	2946	-15.99	5.17	12	0.10	-822.00	2540.00	20200	20230420	-34.95	10100	20240124	30.10	16640	-21.03	20240321	10100	30.10	20240124	20200	-34.95	20230420	10100	30.10	20240124	0.02	N	217330	500	112 억	530092	N	N	0	N	N
153	20240403	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	-90	5	-0.68	41915240	3159	4.15	13230	13450	13130	17190	9270	13230	13268.52	2.36	-2735	14110	13670	13450	13010	12790	13560	12900	112	3960	500	9260	10	1	22423102	2946	-15.99	5.17	12	0.01	-822.00	2540.00	20200	20230420	-34.95	10100	20240124	30.10	16640	-21.03	20240321	10100	30.10	20240124	20200	-34.95	20230420	10100	30.10	20240124	0.02	N	217330	500	112 억	530092	N	N	0	N	N
154	20240402	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13230	-660	5	-4.75	1032384250	76146	140.19	13890	13890	13230	18050	9730	13890	13557.96	2.44	-16192	14283	14086	13893	13696	13503	13990	13600	112	4160	500	9720	10	1	22347514	2957	-16.09	5.21	12	0.34	-822.00	2540.00	20200	20230420	-34.50	10100	20240124	30.99	16640	-20.49	20240321	10100	30.99	20240124	20200	-34.50	20230420	10100	30.99	20240124	0.02	N	217330	500	111 억	546284	N	N	1	N	N
155	20240402	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	-500	5	-3.60	947018830	69721	128.36	13890	13890	13300	18050	9730	13890	13582.98	2.44	-16740	14283	14086	13893	13696	13503	13990	13600	112	4160	500	9720	10	1	22347514	2992	-16.29	5.27	12	0.31	-822.00	2540.00	20200	20230420	-33.71	10100	20240124	32.57	16640	-19.53	20240321	10100	32.57	20240124	20200	-33.71	20230420	10100	32.57	20240124	0.02	N	217330	500	111 억	546284	N	N	1	N	N
156	20240402	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13450	-440	5	-3.17	799510690	58697	108.07	13890	13890	13440	18050	9730	13890	13620.98	2.44	-12200	14283	14086	13893	13696	13503	13990	13600	112	4160	500	9720	10	1	22347514	3006	-16.36	5.30	12	0.26	-822.00	2540.00	20200	20230420	-33.42	10100	20240124	33.17	16640	-19.17	20240321	10100	33.17	20240124	20200	-33.42	20230420	10100	33.17	20240124	0.02	N	217330	500	111 억	546284	N	N	1	N	N
157	20240402	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13500	-390	5	-2.81	743180230	54514	100.36	13890	13890	13470	18050	9730	13890	13632.83	2.44	-10327	14283	14086	13893	13696	13503	13990	13600	112	4160	500	9720	10	1	22347514	3017	-16.42	5.31	12	0.24	-822.00	2540.00	20200	20230420	-33.17	10100	20240124	33.66	16640	-18.87	20240321	10100	33.66	20240124	20200	-33.17	20230420	10100	33.66	20240124	0.02	N	217330	500	111 억	546284	N	N	1	N	N
158	20240402	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	-290	5	-2.09	662223900	48531	89.35	13890	13890	13470	18050	9730	13890	13645.38	2.44	-9316	14283	14086	13893	13696	13503	13990	13600	112	4160	500	9720	10	1	22347514	3039	-16.55	5.35	12	0.22	-822.00	2540.00	20200	20230420	-32.67	10100	20240124	34.65	16640	-18.27	20240321	10100	34.65	20240124	20200	-32.67	20230420	10100	34.65	20240124	0.02	N	217330	500	111 억	546284	N	N	1	N	N
159	20240402	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	-340	5	-2.45	556185220	40684	74.90	13890	13890	13550	18050	9730	13890	13670.86	2.44	-8309	14283	14086	13893	13696	13503	13990	13600	112	4160	500	9720	10	1	22347514	3028	-16.48	5.33	12	0.18	-822.00	2540.00	20200	20230420	-32.92	10100	20240124	34.16	16640	-18.57	20240321	10100	34.16	20240124	20200	-32.92	20230420	10100	34.16	20240124	0.02	N	217330	500	111 억	546284	N	N	1	N	N
160	20240402	100754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13570	-320	5	-2.30	428107980	31277	57.58	13890	13890	13550	18050	9730	13890	13687.63	2.44	-6850	14283	14086	13893	13696	13503	13990	13600	112	4160	500	9720	10	1	22347514	3033	-16.51	5.34	12	0.14	-822.00	2540.00	20200	20230420	-32.82	10100	20240124	34.36	16640	-18.45	20240321	10100	34.36	20240124	20200	-32.82	20230420	10100	34.36	20240124	0.02	N	217330	500	111 억	546284	N	N	1	N	N
161	20240402	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	-100	5	-0.72	29225770	2114	3.89	13890	13890	13790	18050	9730	13890	13824.87	2.44	-881	14283	14086	13893	13696	13503	13990	13600	112	4160	500	9720	10	1	22347514	3082	-16.78	5.43	12	0.01	-822.00	2540.00	20200	20230420	-31.73	10100	20240124	36.53	16640	-17.13	20240321	10100	36.53	20240124	20200	-31.73	20230420	10100	36.53	20240124	0.02	N	217330	500	111 억	546284	N	N	1	N	N
162	20240401	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	70	2	0.51	753205240	54258	86.35	13910	14090	13700	17960	9680	13820	13881.92	2.45	-1801	14526	14172	13996	13642	13466	14085	13555	112	4140	500	9670	10	1	22347514	3104	-16.90	5.47	12	0.24	-822.00	2540.00	20200	20230420	-31.24	10100	20240124	37.52	16640	-16.53	20240321	10100	37.52	20240124	20200	-31.24	20230420	10100	37.52	20240124	0.01	N	217330	500	111 억	546923	N	N	1	N	N
163	20240401	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	60	2	0.43	724731110	52207	83.09	13910	14090	13700	17960	9680	13820	13881.88	2.45	-1358	14526	14172	13996	13642	13466	14085	13555	112	4140	500	9670	10	1	22347514	3102	-16.89	5.46	12	0.23	-822.00	2540.00	20200	20230420	-31.29	10100	20240124	37.43	16640	-16.59	20240321	10100	37.43	20240124	20200	-31.29	20230420	10100	37.43	20240124	0.01	N	217330	500	111 억	546923	N	N	0	N	N
164	20240401	140748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	100	2	0.72	550561160	39652	63.11	13910	14090	13700	17960	9680	13820	13884.83	2.45	-1198	14526	14172	13996	13642	13466	14085	13555	112	4140	500	9670	10	1	22347514	3111	-16.93	5.48	12	0.18	-822.00	2540.00	20200	20230420	-31.09	10100	20240124	37.82	16640	-16.35	20240321	10100	37.82	20240124	20200	-31.09	20230420	10100	37.82	20240124	0.01	N	217330	500	111 억	546923	N	N	0	N	N
165	20240401	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	80	2	0.58	506897000	36513	58.11	13910	14090	13700	17960	9680	13820	13882.64	2.45	-1427	14526	14172	13996	13642	13466	14085	13555	112	4140	500	9670	10	1	22347514	3106	-16.91	5.47	12	0.16	-822.00	2540.00	20200	20230420	-31.19	10100	20240124	37.62	16640	-16.47	20240321	10100	37.62	20240124	20200	-31.19	20230420	10100	37.62	20240124	0.01	N	217330	500	111 억	546923	N	N	0	N	N
166	20240401	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	80	2	0.58	362657730	26105	41.55	13910	14090	13700	17960	9680	13820	13892.27	2.45	-2087	14526	14172	13996	13642	13466	14085	13555	112	4140	500	9670	10	1	22347514	3106	-16.91	5.47	12	0.12	-822.00	2540.00	20200	20230420	-31.19	10100	20240124	37.62	16640	-16.47	20240321	10100	37.62	20240124	20200	-31.19	20230420	10100	37.62	20240124	0.01	N	217330	500	111 억	546923	N	N	0	N	N
167	20240401	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	140	2	1.01	337438370	24294	38.66	13910	14090	13700	17960	9680	13820	13889.78	2.45	-1875	14526	14172	13996	13642	13466	14085	13555	112	4140	500	9670	10	1	22347514	3120	-16.98	5.50	12	0.11	-822.00	2540.00	20200	20230420	-30.89	10100	20240124	38.22	16640	-16.11	20240321	10100	38.22	20240124	20200	-30.89	20230420	10100	38.22	20240124	0.01	N	217330	500	111 억	546923	N	N	0	N	N
168	20240401	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	180	2	1.30	292937370	21114	33.60	13910	14090	13700	17960	9680	13820	13874.08	2.45	-1970	14526	14172	13996	13642	13466	14085	13555	112	4140	500	9670	10	1	22347514	3129	-17.03	5.51	12	0.09	-822.00	2540.00	20200	20230420	-30.69	10100	20240124	38.61	16640	-15.87	20240321	10100	38.61	20240124	20200	-30.69	20230420	10100	38.61	20240124	0.01	N	217330	500	111 억	546923	N	N	0	N	N
169	20240401	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	-70	5	-0.51	80723820	5857	9.32	13910	13910	13730	17960	9680	13820	13782.45	2.45	-2283	14526	14172	13996	13642	13466	14085	13555	112	4140	500	9670	10	1	22347514	3073	-16.73	5.41	12	0.03	-822.00	2540.00	20200	20230420	-31.93	10100	20240124	36.14	16640	-17.37	20240321	10100	36.14	20240124	20200	-31.93	20230420	10100	36.14	20240124	0.01	N	217330	500	111 억	546923	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History