KissMeData/338840/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	-40	5	-0.42	409319510	42976	88.36	9500	9650	9420	12440	6700	9570	9524.34	0.21	6558	9816	9692	9586	9462	9356	9640	9410	74	2870	500	5930	10	1	14769516	1408	-6.13	6.07	12	0.29	-1555.00	1570.00	23800	20231205	-59.96	8480	20240213	12.38	17050	-44.11	20240103	8480	12.38	20240213	23800	-59.96	20231205	8480	12.38	20240213	0.87	N	338840	500	73 억	31020	N	N	1	N	N
3	20240430	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	-50	5	-0.52	387050860	40637	83.55	9500	9650	9420	12440	6700	9570	9524.59	0.21	6195	9816	9692	9586	9462	9356	9640	9410	74	2870	500	5930	10	1	14769516	1406	-6.12	6.06	12	0.28	-1555.00	1570.00	23800	20231205	-60.00	8480	20240213	12.26	17050	-44.16	20240103	8480	12.26	20240213	23800	-60.00	20231205	8480	12.26	20240213	0.87	N	338840	500	73 억	31020	N	N	1	N	N
4	20240430	141240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9570	0	3	0.00	298090690	31296	64.34	9500	9650	9420	12440	6700	9570	9524.88	0.21	6524	9816	9692	9586	9462	9356	9640	9410	74	2870	500	5930	10	1	14769516	1413	-6.15	6.10	12	0.21	-1555.00	1570.00	23800	20231205	-59.79	8480	20240213	12.85	17050	-43.87	20240103	8480	12.85	20240213	23800	-59.79	20231205	8480	12.85	20240213	0.87	N	338840	500	73 억	31020	N	N	1	N	N
5	20240430	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	-10	5	-0.10	253001060	26588	54.66	9500	9640	9420	12440	6700	9570	9515.61	0.21	5168	9816	9692	9586	9462	9356	9640	9410	74	2870	500	5930	10	1	14769516	1412	-6.15	6.09	12	0.18	-1555.00	1570.00	23800	20231205	-59.83	8480	20240213	12.74	17050	-43.93	20240103	8480	12.74	20240213	23800	-59.83	20231205	8480	12.74	20240213	0.87	N	338840	500	73 억	31020	N	N	1	N	N
6	20240430	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	-30	5	-0.31	201169030	21181	43.55	9500	9620	9420	12440	6700	9570	9497.62	0.21	2365	9816	9692	9586	9462	9356	9640	9410	74	2870	500	5930	10	1	14769516	1409	-6.14	6.08	12	0.14	-1555.00	1570.00	23800	20231205	-59.92	8480	20240213	12.50	17050	-44.05	20240103	8480	12.50	20240213	23800	-59.92	20231205	8480	12.50	20240213	0.87	N	338840	500	73 억	31020	N	N	1	N	N
7	20240430	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	-80	5	-0.84	176166130	18551	38.14	9500	9620	9420	12440	6700	9570	9496.31	0.21	2142	9816	9692	9586	9462	9356	9640	9410	74	2870	500	5930	10	1	14769516	1402	-6.10	6.04	12	0.13	-1555.00	1570.00	23800	20231205	-60.13	8480	20240213	11.91	17050	-44.34	20240103	8480	11.91	20240213	23800	-60.13	20231205	8480	11.91	20240213	0.87	N	338840	500	73 억	31020	N	N	1	N	N
8	20240430	101228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	-40	5	-0.42	113948170	11975	24.62	9500	9620	9470	12440	6700	9570	9515.50	0.21	1673	9816	9692	9586	9462	9356	9640	9410	74	2870	500	5930	10	1	14769516	1408	-6.13	6.07	12	0.08	-1555.00	1570.00	23800	20231205	-59.96	8480	20240213	12.38	17050	-44.11	20240103	8480	12.38	20240213	23800	-59.96	20231205	8480	12.38	20240213	0.87	N	338840	500	73 억	31020	N	N	1	N	N
9	20240430	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-90	5	-0.94	21692410	2285	4.70	9500	9550	9470	12440	6700	9570	9493.40	0.21	522	9816	9692	9586	9462	9356	9640	9410	74	2870	500	5930	10	1	14769516	1400	-6.10	6.04	12	0.02	-1555.00	1570.00	23800	20231205	-60.17	8480	20240213	11.79	17050	-44.40	20240103	8480	11.79	20240213	23800	-60.17	20231205	8480	11.79	20240213	0.87	N	338840	500	73 억	31020	N	N	1	N	N
10	20240429	161217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9570	110	2	1.16	455121740	47561	81.44	9600	9710	9480	12290	6630	9460	9569.29	0.17	5339	9906	9682	9546	9322	9186	9615	9255	74	2830	500	5860	10	1	14769516	1413	-6.15	6.10	12	0.32	-1555.00	1570.00	23800	20231205	-59.79	8480	20240213	12.85	17050	-43.87	20240103	8480	12.85	20240213	23800	-59.79	20231205	8480	12.85	20240213	0.85	N	338840	500	73 억	25673	N	N	1	N	N
11	20240429	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9570	110	2	1.16	434717260	45427	77.79	9600	9710	9480	12290	6630	9460	9569.65	0.17	5352	9906	9682	9546	9322	9186	9615	9255	74	2830	500	5860	10	1	14769516	1413	-6.15	6.10	12	0.31	-1555.00	1570.00	23800	20231205	-59.79	8480	20240213	12.85	17050	-43.87	20240103	8480	12.85	20240213	23800	-59.79	20231205	8480	12.85	20240213	0.85	N	338840	500	73 억	25673	N	N	434	N	N
12	20240429	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	80	2	0.85	374248670	39078	66.91	9600	9710	9480	12290	6630	9460	9577.06	0.17	5480	9906	9682	9546	9322	9186	9615	9255	74	2830	500	5860	10	1	14769516	1409	-6.14	6.08	12	0.26	-1555.00	1570.00	23800	20231205	-59.92	8480	20240213	12.50	17050	-44.05	20240103	8480	12.50	20240213	23800	-59.92	20231205	8480	12.50	20240213	0.85	N	338840	500	73 억	25673	N	N	434	N	N
13	20240429	131226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	100	2	1.06	354109770	36969	63.30	9600	9710	9480	12290	6630	9460	9578.66	0.17	5621	9906	9682	9546	9322	9186	9615	9255	74	2830	500	5860	10	1	14769516	1412	-6.15	6.09	12	0.25	-1555.00	1570.00	23800	20231205	-59.83	8480	20240213	12.74	17050	-43.93	20240103	8480	12.74	20240213	23800	-59.83	20231205	8480	12.74	20240213	0.85	N	338840	500	73 억	25673	N	N	434	N	N
14	20240429	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	80	2	0.85	311816650	32537	55.71	9600	9710	9480	12290	6630	9460	9583.57	0.17	5730	9906	9682	9546	9322	9186	9615	9255	74	2830	500	5860	10	1	14769516	1409	-6.14	6.08	12	0.22	-1555.00	1570.00	23800	20231205	-59.92	8480	20240213	12.50	17050	-44.05	20240103	8480	12.50	20240213	23800	-59.92	20231205	8480	12.50	20240213	0.85	N	338840	500	73 억	25673	N	N	434	N	N
15	20240429	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	100	2	1.06	242034860	25204	43.16	9600	9710	9480	12290	6630	9460	9603.21	0.17	6846	9906	9682	9546	9322	9186	9615	9255	74	2830	500	5860	10	1	14769516	1412	-6.15	6.09	12	0.17	-1555.00	1570.00	23800	20231205	-59.83	8480	20240213	12.74	17050	-43.93	20240103	8480	12.74	20240213	23800	-59.83	20231205	8480	12.74	20240213	0.85	N	338840	500	73 억	25673	N	N	434	N	N
16	20240429	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9580	120	2	1.27	195312340	20311	34.78	9600	9710	9480	12290	6630	9460	9616.33	0.17	8706	9906	9682	9546	9322	9186	9615	9255	74	2830	500	5860	10	1	14769516	1415	-6.16	6.10	12	0.14	-1555.00	1570.00	23800	20231205	-59.75	8480	20240213	12.97	17050	-43.81	20240103	8480	12.97	20240213	23800	-59.75	20231205	8480	12.97	20240213	0.85	N	338840	500	73 억	25673	N	N	434	N	N
17	20240429	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9650	190	2	2.01	67111880	7022	12.02	9600	9650	9480	12290	6630	9460	9557.81	0.17	5430	9906	9682	9546	9322	9186	9615	9255	74	2830	500	5860	10	1	14769516	1425	-6.21	6.15	12	0.05	-1555.00	1570.00	23800	20231205	-59.45	8480	20240213	13.80	17050	-43.40	20240103	8480	13.80	20240213	23800	-59.45	20231205	8480	13.80	20240213	0.85	N	338840	500	73 억	25673	N	N	434	N	N
18	20240426	161220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	40	2	0.42	530323600	55591	44.85	9590	9770	9410	12240	6600	9420	9540.59	0.20	-2534	10193	9806	9603	9216	9013	9705	9115	74	2820	500	5840	10	1	14769516	1397	-6.08	6.03	12	0.38	-1555.00	1570.00	23800	20231205	-60.25	8480	20240213	11.56	17050	-44.52	20240103	8480	11.56	20240213	23800	-60.25	20231205	8480	11.56	20240213	0.82	N	338840	500	73 억	28827	N	N	434	N	N
19	20240426	151222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	30	2	0.32	515689480	54044	43.61	9590	9770	9410	12240	6600	9420	9542.03	0.20	-2534	10193	9806	9603	9216	9013	9705	9115	74	2820	500	5840	10	1	14769516	1396	-6.08	6.02	12	0.37	-1555.00	1570.00	23800	20231205	-60.29	8480	20240213	11.44	17050	-44.57	20240103	8480	11.44	20240213	23800	-60.29	20231205	8480	11.44	20240213	0.82	N	338840	500	73 억	28827	N	N	0	N	N
20	20240426	141220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	80	2	0.85	480879640	50360	40.63	9590	9770	9410	12240	6600	9420	9548.84	0.20	-2490	10193	9806	9603	9216	9013	9705	9115	74	2820	500	5840	10	1	14769516	1403	-6.11	6.05	12	0.34	-1555.00	1570.00	23800	20231205	-60.08	8480	20240213	12.03	17050	-44.28	20240103	8480	12.03	20240213	23800	-60.08	20231205	8480	12.03	20240213	0.82	N	338840	500	73 억	28827	N	N	0	N	N
21	20240426	131221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	70	2	0.74	427270560	44756	36.11	9590	9770	9410	12240	6600	9420	9546.67	0.20	-1992	10193	9806	9603	9216	9013	9705	9115	74	2820	500	5840	10	1	14769516	1402	-6.10	6.04	12	0.30	-1555.00	1570.00	23800	20231205	-60.13	8480	20240213	11.91	17050	-44.34	20240103	8480	11.91	20240213	23800	-60.13	20231205	8480	11.91	20240213	0.82	N	338840	500	73 억	28827	N	N	0	N	N
22	20240426	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	10	2	0.11	347852700	36330	29.31	9590	9770	9420	12240	6600	9420	9574.81	0.20	-1272	10193	9806	9603	9216	9013	9705	9115	74	2820	500	5840	10	1	14769516	1393	-6.06	6.01	12	0.25	-1555.00	1570.00	23800	20231205	-60.38	8480	20240213	11.20	17050	-44.69	20240103	8480	11.20	20240213	23800	-60.38	20231205	8480	11.20	20240213	0.82	N	338840	500	73 억	28827	N	N	0	N	N
23	20240426	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	20	2	0.21	324934950	33901	27.35	9590	9770	9430	12240	6600	9420	9584.82	0.20	-777	10193	9806	9603	9216	9013	9705	9115	74	2820	500	5840	10	1	14769516	1394	-6.07	6.01	12	0.23	-1555.00	1570.00	23800	20231205	-60.34	8480	20240213	11.32	17050	-44.63	20240103	8480	11.32	20240213	23800	-60.34	20231205	8480	11.32	20240213	0.82	N	338840	500	73 억	28827	N	N	0	N	N
24	20240426	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	120	2	1.27	238287860	24753	19.97	9590	9770	9450	12240	6600	9420	9626.63	0.20	2651	10193	9806	9603	9216	9013	9705	9115	74	2820	500	5840	10	1	14769516	1409	-6.14	6.08	12	0.17	-1555.00	1570.00	23800	20231205	-59.92	8480	20240213	12.50	17050	-44.05	20240103	8480	12.50	20240213	23800	-59.92	20231205	8480	12.50	20240213	0.82	N	338840	500	73 억	28827	N	N	0	N	N
25	20240426	091223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	180	2	1.91	135613470	14040	11.33	9590	9770	9530	12240	6600	9420	9659.08	0.20	3259	10193	9806	9603	9216	9013	9705	9115	74	2820	500	5840	10	1	14769516	1418	-6.17	6.11	12	0.10	-1555.00	1570.00	23800	20231205	-59.66	8480	20240213	13.21	17050	-43.70	20240103	8480	13.21	20240213	23800	-59.66	20231205	8480	13.21	20240213	0.82	N	338840	500	73 억	28827	N	N	0	N	N
26	20240425	161212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	-570	5	-5.71	1179646290	122993	144.90	9910	9990	9400	12980	7000	9990	9591.21	0.27	-11338	10316	10152	9886	9722	9456	10235	9805	74	2990	500	6190	10	1	14769516	1391	-6.06	6.00	12	0.83	-1555.00	1570.00	23800	20231205	-60.42	8480	20240213	11.08	17050	-44.75	20240103	8480	11.08	20240213	23800	-60.42	20231205	8480	11.08	20240213	0.82	N	338840	500	73 억	39749	N	N	0	N	N
27	20240425	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-510	5	-5.11	1115496630	116195	136.89	9910	9990	9400	12980	7000	9990	9600.21	0.27	-10305	10316	10152	9886	9722	9456	10235	9805	74	2990	500	6190	10	1	14769516	1400	-6.10	6.04	12	0.79	-1555.00	1570.00	23800	20231205	-60.17	8480	20240213	11.79	17050	-44.40	20240103	8480	11.79	20240213	23800	-60.17	20231205	8480	11.79	20240213	0.82	N	338840	500	73 억	39749	N	N	0	N	N
28	20240425	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	-430	5	-4.30	953996210	99197	116.86	9910	9990	9400	12980	7000	9990	9617.18	0.27	-12733	10316	10152	9886	9722	9456	10235	9805	74	2990	500	6190	10	1	14769516	1412	-6.15	6.09	12	0.67	-1555.00	1570.00	23800	20231205	-59.83	8480	20240213	12.74	17050	-43.93	20240103	8480	12.74	20240213	23800	-59.83	20231205	8480	12.74	20240213	0.82	N	338840	500	73 억	39749	N	N	0	N	N
29	20240425	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	-520	5	-5.21	753941210	78453	92.42	9910	9910	9400	12980	7000	9990	9610.10	0.27	-11010	10316	10152	9886	9722	9456	10235	9805	74	2990	500	6190	10	1	14769516	1399	-6.09	6.03	12	0.53	-1555.00	1570.00	23800	20231205	-60.21	8480	20240213	11.67	17050	-44.46	20240103	8480	11.67	20240213	23800	-60.21	20231205	8480	11.67	20240213	0.82	N	338840	500	73 억	39749	N	N	0	N	N
30	20240425	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9510	-480	5	-4.80	661642770	68723	80.96	9910	9910	9400	12980	7000	9990	9627.67	0.27	-7858	10316	10152	9886	9722	9456	10235	9805	74	2990	500	6190	10	1	14769516	1405	-6.12	6.06	12	0.47	-1555.00	1570.00	23800	20231205	-60.04	8480	20240213	12.15	17050	-44.22	20240103	8480	12.15	20240213	23800	-60.04	20231205	8480	12.15	20240213	0.82	N	338840	500	73 억	39749	N	N	0	N	N
31	20240425	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	-430	5	-4.30	589836130	61187	72.08	9910	9910	9400	12980	7000	9990	9639.89	0.27	-5021	10316	10152	9886	9722	9456	10235	9805	74	2990	500	6190	10	1	14769516	1412	-6.15	6.09	12	0.41	-1555.00	1570.00	23800	20231205	-59.83	8480	20240213	12.74	17050	-43.93	20240103	8480	12.74	20240213	23800	-59.83	20231205	8480	12.74	20240213	0.82	N	338840	500	73 억	39749	N	N	0	N	N
32	20240425	101212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9680	-310	5	-3.10	440674620	45602	53.72	9910	9910	9400	12980	7000	9990	9663.49	0.27	776	10316	10152	9886	9722	9456	10235	9805	74	2990	500	6190	10	1	14769516	1430	-6.23	6.17	12	0.31	-1555.00	1570.00	23800	20231205	-59.33	8480	20240213	14.15	17050	-43.23	20240103	8480	14.15	20240213	23800	-59.33	20231205	8480	14.15	20240213	0.82	N	338840	500	73 억	39749	N	N	0	N	N
33	20240425	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9870	-120	5	-1.20	40186590	4077	4.80	9910	9910	9810	12980	7000	9990	9856.87	0.27	-679	10316	10152	9886	9722	9456	10235	9805	74	2990	500	6190	10	1	14769516	1458	-6.35	6.29	12	0.03	-1555.00	1570.00	23800	20231205	-58.53	8480	20240213	16.39	17050	-42.11	20240103	8480	16.39	20240213	23800	-58.53	20231205	8480	16.39	20240213	0.82	N	338840	500	73 억	39749	N	N	0	N	N
34	20240424	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	220	2	2.25	829445540	84520	82.60	9900	10050	9620	12700	6840	9770	9813.55	0.32	-7826	10183	9976	9673	9466	9163	10080	9570	74	2930	500	6050	10	1	14769516	1475	-6.42	6.36	12	0.57	-1555.00	1570.00	23800	20231205	-58.03	8480	20240213	17.81	17050	-41.41	20240103	8480	17.81	20240213	23800	-58.03	20231205	8480	17.81	20240213	0.81	N	338840	500	73 억	47673	N	N	0	N	N
35	20240424	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	160	2	1.64	780491370	79607	77.80	9900	10050	9620	12700	6840	9770	9804.31	0.32	-7519	10183	9976	9673	9466	9163	10080	9570	74	2930	500	6050	10	1	14769516	1467	-6.39	6.32	12	0.54	-1555.00	1570.00	23800	20231205	-58.28	8480	20240213	17.10	17050	-41.76	20240103	8480	17.10	20240213	23800	-58.28	20231205	8480	17.10	20240213	0.81	N	338840	500	73 억	47673	N	N	0	N	N
36	20240424	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	230	2	2.35	686730920	70160	68.57	9900	10050	9620	12700	6840	9770	9788.07	0.32	-5609	10183	9976	9673	9466	9163	10080	9570	74	2930	500	6050	10	1	14769516	1477	-6.43	6.37	12	0.48	-1555.00	1570.00	23800	20231205	-57.98	8480	20240213	17.92	17050	-41.35	20240103	8480	17.92	20240213	23800	-57.98	20231205	8480	17.92	20240213	0.81	N	338840	500	73 억	47673	N	N	0	N	N
37	20240424	131215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9860	90	2	0.92	504397430	51859	50.68	9900	9900	9620	12700	6840	9770	9726.32	0.32	-4532	10183	9976	9673	9466	9163	10080	9570	74	2930	500	6050	10	1	14769516	1456	-6.34	6.28	12	0.35	-1555.00	1570.00	23800	20231205	-58.57	8480	20240213	16.27	17050	-42.17	20240103	8480	16.27	20240213	23800	-58.57	20231205	8480	16.27	20240213	0.81	N	338840	500	73 억	47673	N	N	0	N	N
38	20240424	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	80	2	0.82	467590170	48111	47.02	9900	9900	9620	12700	6840	9770	9718.99	0.32	-6340	10183	9976	9673	9466	9163	10080	9570	74	2930	500	6050	10	1	14769516	1455	-6.33	6.27	12	0.33	-1555.00	1570.00	23800	20231205	-58.61	8480	20240213	16.16	17050	-42.23	20240103	8480	16.16	20240213	23800	-58.61	20231205	8480	16.16	20240213	0.81	N	338840	500	73 억	47673	N	N	0	N	N
39	20240424	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9820	50	2	0.51	415421570	42815	41.84	9900	9900	9620	12700	6840	9770	9702.71	0.32	-7149	10183	9976	9673	9466	9163	10080	9570	74	2930	500	6050	10	1	14769516	1450	-6.32	6.25	12	0.29	-1555.00	1570.00	23800	20231205	-58.74	8480	20240213	15.80	17050	-42.40	20240103	8480	15.80	20240213	23800	-58.74	20231205	8480	15.80	20240213	0.81	N	338840	500	73 억	47673	N	N	0	N	N
40	20240424	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	-100	5	-1.02	307213000	31634	30.92	9900	9900	9620	12700	6840	9770	9711.48	0.32	-5345	10183	9976	9673	9466	9163	10080	9570	74	2930	500	6050	10	1	14769516	1428	-6.22	6.16	12	0.21	-1555.00	1570.00	23800	20231205	-59.37	8480	20240213	14.03	17050	-43.28	20240103	8480	14.03	20240213	23800	-59.37	20231205	8480	14.03	20240213	0.81	N	338840	500	73 억	47673	N	N	0	N	N
41	20240424	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	-20	5	-0.20	125965870	12981	12.69	9900	9900	9620	12700	6840	9770	9703.86	0.32	-1382	10183	9976	9673	9466	9163	10080	9570	74	2930	500	6050	10	1	14769516	1440	-6.27	6.21	12	0.09	-1555.00	1570.00	23800	20231205	-59.03	8480	20240213	14.98	17050	-42.82	20240103	8480	14.98	20240213	23800	-59.03	20231205	8480	14.98	20240213	0.81	N	338840	500	73 억	47673	N	N	0	N	N
42	20240423	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9770	440	2	4.72	981978210	101717	92.53	9370	9880	9370	12120	6540	9330	9653.61	0.26	8956	10203	9766	9513	9076	8823	9985	9295	74	2790	500	5780	10	1	14769516	1443	-6.28	6.22	12	0.69	-1555.00	1570.00	23800	20231205	-58.95	8480	20240213	15.21	17050	-42.70	20240103	8480	15.21	20240213	23800	-58.95	20231205	8480	15.21	20240213	0.83	N	338840	500	73 억	38738	N	N	0	N	N
43	20240423	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9720	390	2	4.18	964286590	99905	90.88	9370	9880	9370	12120	6540	9330	9652.04	0.26	8960	10203	9766	9513	9076	8823	9985	9295	74	2790	500	5780	10	1	14769516	1436	-6.25	6.19	12	0.68	-1555.00	1570.00	23800	20231205	-59.16	8480	20240213	14.62	17050	-42.99	20240103	8480	14.62	20240213	23800	-59.16	20231205	8480	14.62	20240213	0.83	N	338840	500	73 억	38738	N	N	0	N	N
44	20240423	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9620	290	2	3.11	701964770	72945	66.35	9370	9880	9370	12120	6540	9330	9623.21	0.26	230	10203	9766	9513	9076	8823	9985	9295	74	2790	500	5780	10	1	14769516	1421	-6.19	6.13	12	0.49	-1555.00	1570.00	23800	20231205	-59.58	8480	20240213	13.44	17050	-43.58	20240103	8480	13.44	20240213	23800	-59.58	20231205	8480	13.44	20240213	0.83	N	338840	500	73 억	38738	N	N	0	N	N
45	20240423	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9510	180	2	1.93	581610830	60419	54.96	9370	9880	9370	12120	6540	9330	9626.29	0.26	-1326	10203	9766	9513	9076	8823	9985	9295	74	2790	500	5780	10	1	14769516	1405	-6.12	6.06	12	0.41	-1555.00	1570.00	23800	20231205	-60.04	8480	20240213	12.15	17050	-44.22	20240103	8480	12.15	20240213	23800	-60.04	20231205	8480	12.15	20240213	0.83	N	338840	500	73 억	38738	N	N	0	N	N
46	20240423	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	160	2	1.71	531976340	55198	50.21	9370	9880	9370	12120	6540	9330	9637.60	0.26	-1443	10203	9766	9513	9076	8823	9985	9295	74	2790	500	5780	10	1	14769516	1402	-6.10	6.04	12	0.37	-1555.00	1570.00	23800	20231205	-60.13	8480	20240213	11.91	17050	-44.34	20240103	8480	11.91	20240213	23800	-60.13	20231205	8480	11.91	20240213	0.83	N	338840	500	73 억	38738	N	N	0	N	N
47	20240423	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	150	2	1.61	504400760	52291	47.57	9370	9880	9370	12120	6540	9330	9646.03	0.26	-636	10203	9766	9513	9076	8823	9985	9295	74	2790	500	5780	10	1	14769516	1400	-6.10	6.04	12	0.35	-1555.00	1570.00	23800	20231205	-60.17	8480	20240213	11.79	17050	-44.40	20240103	8480	11.79	20240213	23800	-60.17	20231205	8480	11.79	20240213	0.83	N	338840	500	73 억	38738	N	N	0	N	N
48	20240423	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9620	290	2	3.11	405302370	41925	38.14	9370	9880	9370	12120	6540	9330	9667.32	0.26	5054	10203	9766	9513	9076	8823	9985	9295	74	2790	500	5780	10	1	14769516	1421	-6.19	6.13	12	0.28	-1555.00	1570.00	23800	20231205	-59.58	8480	20240213	13.44	17050	-43.58	20240103	8480	13.44	20240213	23800	-59.58	20231205	8480	13.44	20240213	0.83	N	338840	500	73 억	38738	N	N	0	N	N
49	20240423	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9670	340	2	3.64	110517840	11502	10.46	9370	9710	9370	12120	6540	9330	9608.58	0.26	3846	10203	9766	9513	9076	8823	9985	9295	74	2790	500	5780	10	1	14769516	1428	-6.22	6.16	12	0.08	-1555.00	1570.00	23800	20231205	-59.37	8480	20240213	14.03	17050	-43.28	20240103	8480	14.03	20240213	23800	-59.37	20231205	8480	14.03	20240213	0.83	N	338840	500	73 억	38738	N	N	0	N	N
50	20240422	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	0	3	0.00	1038029950	109596	82.75	9260	9950	9260	12120	6540	9330	9471.81	0.23	4835	9923	9626	9303	9006	8683	9465	8845	74	2790	500	5780	10	1	14769516	1378	-6.00	5.94	12	0.74	-1555.00	1570.00	23800	20231205	-60.80	8480	20240213	10.02	17050	-45.28	20240103	8480	10.02	20240213	23800	-60.80	20231205	8480	10.02	20240213	0.83	N	338840	500	73 억	34527	N	N	0	N	N
51	20240422	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	30	2	0.32	1014686530	107095	80.86	9260	9950	9260	12120	6540	9330	9474.89	0.23	4576	9923	9626	9303	9006	8683	9465	8845	74	2790	500	5780	10	1	14769516	1382	-6.02	5.96	12	0.73	-1555.00	1570.00	23800	20231205	-60.67	8480	20240213	10.38	17050	-45.10	20240103	8480	10.38	20240213	23800	-60.67	20231205	8480	10.38	20240213	0.83	N	338840	500	73 억	34527	N	N	0	N	N
52	20240422	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	30	2	0.32	934783580	98542	74.40	9260	9950	9260	12120	6540	9330	9486.44	0.23	3667	9923	9626	9303	9006	8683	9465	8845	74	2790	500	5780	10	1	14769516	1382	-6.02	5.96	12	0.67	-1555.00	1570.00	23800	20231205	-60.67	8480	20240213	10.38	17050	-45.10	20240103	8480	10.38	20240213	23800	-60.67	20231205	8480	10.38	20240213	0.83	N	338840	500	73 억	34527	N	N	0	N	N
53	20240422	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	30	2	0.32	830606450	87422	66.01	9260	9950	9260	12120	6540	9330	9501.48	0.23	4493	9923	9626	9303	9006	8683	9465	8845	74	2790	500	5780	10	1	14769516	1382	-6.02	5.96	12	0.59	-1555.00	1570.00	23800	20231205	-60.67	8480	20240213	10.38	17050	-45.10	20240103	8480	10.38	20240213	23800	-60.67	20231205	8480	10.38	20240213	0.83	N	338840	500	73 억	34527	N	N	0	N	N
54	20240422	121152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	20	2	0.21	792171880	83320	62.91	9260	9950	9260	12120	6540	9330	9507.98	0.23	4435	9923	9626	9303	9006	8683	9465	8845	74	2790	500	5780	10	1	14769516	1381	-6.01	5.96	12	0.56	-1555.00	1570.00	23800	20231205	-60.71	8480	20240213	10.26	17050	-45.16	20240103	8480	10.26	20240213	23800	-60.71	20231205	8480	10.26	20240213	0.83	N	338840	500	73 억	34527	N	N	0	N	N
55	20240422	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	150	2	1.61	648282700	67987	51.33	9260	9950	9260	12120	6540	9330	9535.95	0.23	4883	9923	9626	9303	9006	8683	9465	8845	74	2790	500	5780	10	1	14769516	1400	-6.10	6.04	12	0.46	-1555.00	1570.00	23800	20231205	-60.17	8480	20240213	11.79	17050	-44.40	20240103	8480	11.79	20240213	23800	-60.17	20231205	8480	11.79	20240213	0.83	N	338840	500	73 억	34527	N	N	0	N	N
56	20240422	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	30	2	0.32	315138060	33324	25.16	9260	9600	9260	12120	6540	9330	9457.49	0.23	5964	9923	9626	9303	9006	8683	9465	8845	74	2790	500	5780	10	1	14769516	1382	-6.02	5.96	12	0.23	-1555.00	1570.00	23800	20231205	-60.67	8480	20240213	10.38	17050	-45.10	20240103	8480	10.38	20240213	23800	-60.67	20231205	8480	10.38	20240213	0.83	N	338840	500	73 억	34527	N	N	0	N	N
57	20240422	091155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	100	2	1.07	84022170	8967	6.77	9260	9500	9260	12120	6540	9330	9371.00	0.23	3721	9923	9626	9303	9006	8683	9465	8845	74	2790	500	5780	10	1	14769516	1393	-6.06	6.01	12	0.06	-1555.00	1570.00	23800	20231205	-60.38	8480	20240213	11.20	17050	-44.69	20240103	8480	11.20	20240213	23800	-60.38	20231205	8480	11.20	20240213	0.83	N	338840	500	73 억	34527	N	N	0	N	N
58	20240419	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-270	5	-2.81	1211391630	131091	128.82	9500	9600	8980	12480	6720	9600	9240.78	0.27	-5123	10033	9816	9413	9196	8793	9925	9305	74	2880	500	5950	10	1	14762726	1377	-6.00	5.94	12	0.89	-1555.00	1570.00	23800	20231205	-60.80	8480	20240213	10.02	17050	-45.28	20240103	8480	10.02	20240213	23800	-60.80	20231205	8480	10.02	20240213	0.80	N	338840	500	73 억	39702	N	N	20	N	N
59	20240419	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-200	5	-2.08	1161565980	125774	123.59	9500	9600	8980	12480	6720	9600	9235.34	0.27	-2823	10033	9816	9413	9196	8793	9925	9305	74	2880	500	5950	10	1	14762726	1388	-6.05	5.99	12	0.85	-1555.00	1570.00	23800	20231205	-60.50	8480	20240213	10.85	17050	-44.87	20240103	8480	10.85	20240213	23800	-60.50	20231205	8480	10.85	20240213	0.80	N	338840	500	73 억	39702	N	N	20	N	N
60	20240419	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-450	5	-4.69	967946380	104880	103.06	9500	9600	8980	12480	6720	9600	9229.08	0.27	-5772	10033	9816	9413	9196	8793	9925	9305	74	2880	500	5950	10	1	14762726	1351	-5.88	5.83	12	0.71	-1555.00	1570.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.80	N	338840	500	73 억	39702	N	N	20	N	N
61	20240419	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-420	5	-4.38	885754450	95937	94.27	9500	9600	8980	12480	6720	9600	9232.67	0.27	-6068	10033	9816	9413	9196	8793	9925	9305	74	2880	500	5950	10	1	14762726	1355	-5.90	5.85	12	0.65	-1555.00	1570.00	23800	20231205	-61.43	8480	20240213	8.25	17050	-46.16	20240103	8480	8.25	20240213	23800	-61.43	20231205	8480	8.25	20240213	0.80	N	338840	500	73 억	39702	N	N	20	N	N
62	20240419	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-520	5	-5.42	814042650	88083	86.56	9500	9600	8980	12480	6720	9600	9241.77	0.27	-5289	10033	9816	9413	9196	8793	9925	9305	74	2880	500	5950	10	1	14762726	1340	-5.84	5.78	12	0.60	-1555.00	1570.00	23800	20231205	-61.85	8480	20240213	7.08	17050	-46.74	20240103	8480	7.08	20240213	23800	-61.85	20231205	8480	7.08	20240213	0.80	N	338840	500	73 억	39702	N	N	20	N	N
63	20240419	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	-430	5	-4.48	561088290	60056	59.01	9500	9600	9060	12480	6720	9600	9342.75	0.27	-6336	10033	9816	9413	9196	8793	9925	9305	74	2880	500	5950	10	1	14762726	1354	-5.90	5.84	12	0.41	-1555.00	1570.00	23800	20231205	-61.47	8480	20240213	8.14	17050	-46.22	20240103	8480	8.14	20240213	23800	-61.47	20231205	8480	8.14	20240213	0.80	N	338840	500	73 억	39702	N	N	20	N	N
64	20240419	101104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-120	5	-1.25	240015250	25366	24.93	9500	9600	9300	12480	6720	9600	9462.09	0.27	-23	10033	9816	9413	9196	8793	9925	9305	74	2880	500	5950	10	1	14762726	1400	-6.10	6.04	12	0.17	-1555.00	1570.00	23800	20231205	-60.17	8480	20240213	11.79	17050	-44.40	20240103	8480	11.79	20240213	23800	-60.17	20231205	8480	11.79	20240213	0.80	N	338840	500	73 억	39702	N	N	20	N	N
65	20240419	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-150	5	-1.56	85600580	9040	8.88	9500	9600	9400	12480	6720	9600	9469.09	0.27	-408	10033	9816	9413	9196	8793	9925	9305	74	2880	500	5950	10	1	14762726	1395	-6.08	6.02	12	0.06	-1555.00	1570.00	23800	20231205	-60.29	8480	20240213	11.44	17050	-44.57	20240103	8480	11.44	20240213	23800	-60.29	20231205	8480	11.44	20240213	0.80	N	338840	500	73 억	39702	N	N	20	N	N
66	20240418	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	490	2	5.38	949179330	100795	197.85	9010	9630	9010	11840	6380	9110	9416.53	0.14	18924	9316	9212	9106	9002	8896	9265	9055	74	2730	500	5640	10	1	14762726	1417	-6.17	6.11	12	0.68	-1555.00	1570.00	23800	20231205	-59.66	8480	20240213	13.21	17050	-43.70	20240103	8480	13.21	20240213	23800	-59.66	20231205	8480	13.21	20240213	0.81	N	338840	500	73 억	21138	N	N	20	N	N
67	20240418	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	500	2	5.49	904753000	96171	188.77	9010	9610	9010	11840	6380	9110	9407.75	0.14	19223	9316	9212	9106	9002	8896	9265	9055	74	2730	500	5640	10	1	14762726	1419	-6.18	6.12	12	0.65	-1555.00	1570.00	23800	20231205	-59.62	8480	20240213	13.33	17050	-43.64	20240103	8480	13.33	20240213	23800	-59.62	20231205	8480	13.33	20240213	0.81	N	338840	500	73 억	21138	N	N	0	N	N
68	20240418	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	330	2	3.62	715011030	76228	149.63	9010	9550	9010	11840	6380	9110	9379.90	0.14	13962	9316	9212	9106	9002	8896	9265	9055	74	2730	500	5640	10	1	14762726	1394	-6.07	6.01	12	0.52	-1555.00	1570.00	23800	20231205	-60.34	8480	20240213	11.32	17050	-44.63	20240103	8480	11.32	20240213	23800	-60.34	20231205	8480	11.32	20240213	0.81	N	338840	500	73 억	21138	N	N	0	N	N
69	20240418	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	310	2	3.40	681070410	72622	142.55	9010	9550	9010	11840	6380	9110	9378.29	0.14	13325	9316	9212	9106	9002	8896	9265	9055	74	2730	500	5640	10	1	14762726	1391	-6.06	6.00	12	0.49	-1555.00	1570.00	23800	20231205	-60.42	8480	20240213	11.08	17050	-44.75	20240103	8480	11.08	20240213	23800	-60.42	20231205	8480	11.08	20240213	0.81	N	338840	500	73 억	21138	N	N	0	N	N
70	20240418	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	340	2	3.73	641147300	68392	134.24	9010	9550	9010	11840	6380	9110	9374.59	0.14	12855	9316	9212	9106	9002	8896	9265	9055	74	2730	500	5640	10	1	14762726	1395	-6.08	6.02	12	0.46	-1555.00	1570.00	23800	20231205	-60.29	8480	20240213	11.44	17050	-44.57	20240103	8480	11.44	20240213	23800	-60.29	20231205	8480	11.44	20240213	0.81	N	338840	500	73 억	21138	N	N	0	N	N
71	20240418	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	360	2	3.95	599018790	63946	125.52	9010	9550	9010	11840	6380	9110	9367.57	0.14	13307	9316	9212	9106	9002	8896	9265	9055	74	2730	500	5640	10	1	14762726	1398	-6.09	6.03	12	0.43	-1555.00	1570.00	23800	20231205	-60.21	8480	20240213	11.67	17050	-44.46	20240103	8480	11.67	20240213	23800	-60.21	20231205	8480	11.67	20240213	0.81	N	338840	500	73 억	21138	N	N	0	N	N
72	20240418	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	280	2	3.07	322026650	34690	68.09	9010	9480	9010	11840	6380	9110	9282.98	0.14	14007	9316	9212	9106	9002	8896	9265	9055	74	2730	500	5640	10	1	14762726	1386	-6.04	5.98	12	0.23	-1555.00	1570.00	23800	20231205	-60.55	8480	20240213	10.73	17050	-44.93	20240103	8480	10.73	20240213	23800	-60.55	20231205	8480	10.73	20240213	0.81	N	338840	500	73 억	21138	N	N	0	N	N
73	20240418	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	30	2	0.33	47141160	5191	10.19	9010	9240	9010	11840	6380	9110	9081.33	0.14	1514	9316	9212	9106	9002	8896	9265	9055	74	2730	500	5640	10	1	14762726	1349	-5.88	5.82	12	0.04	-1555.00	1570.00	23800	20231205	-61.60	8480	20240213	7.78	17050	-46.39	20240103	8480	7.78	20240213	23800	-61.60	20231205	8480	7.78	20240213	0.81	N	338840	500	73 억	21138	N	N	0	N	N
74	20240417	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	60	2	0.66	452193220	49761	35.88	9090	9210	9000	11760	6340	9050	9087.25	0.16	-2817	9550	9300	9140	8890	8730	9220	8810	74	2710	500	5610	10	1	14762726	1345	-5.86	5.80	12	0.34	-1555.00	1570.00	23800	20231205	-61.72	8480	20240213	7.43	17050	-46.57	20240103	8480	7.43	20240213	23800	-61.72	20231205	8480	7.43	20240213	0.85	N	338840	500	73 억	23955	N	N	1	N	N
75	20240417	151100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	30	2	0.33	398045910	43794	31.58	9090	9210	9000	11760	6340	9050	9089.05	0.16	-1671	9550	9300	9140	8890	8730	9220	8810	74	2710	500	5610	10	1	14762726	1340	-5.84	5.78	12	0.30	-1555.00	1570.00	23800	20231205	-61.85	8480	20240213	7.08	17050	-46.74	20240103	8480	7.08	20240213	23800	-61.85	20231205	8480	7.08	20240213	0.85	N	338840	500	73 억	23955	N	N	1	N	N
76	20240417	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	20	2	0.22	340521420	37467	27.02	9090	9210	9000	11760	6340	9050	9088.57	0.16	-322	9550	9300	9140	8890	8730	9220	8810	74	2710	500	5610	10	1	14762726	1339	-5.83	5.78	12	0.25	-1555.00	1570.00	23800	20231205	-61.89	8480	20240213	6.96	17050	-46.80	20240103	8480	6.96	20240213	23800	-61.89	20231205	8480	6.96	20240213	0.85	N	338840	500	73 억	23955	N	N	1	N	N
77	20240417	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	10	2	0.11	291324790	32046	23.11	9090	9210	9000	11760	6340	9050	9090.83	0.16	-856	9550	9300	9140	8890	8730	9220	8810	74	2710	500	5610	10	1	14762726	1338	-5.83	5.77	12	0.22	-1555.00	1570.00	23800	20231205	-61.93	8480	20240213	6.84	17050	-46.86	20240103	8480	6.84	20240213	23800	-61.93	20231205	8480	6.84	20240213	0.85	N	338840	500	73 억	23955	N	N	1	N	N
78	20240417	121059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	90	2	0.99	263590990	28997	20.91	9090	9210	9000	11760	6340	9050	9090.28	0.16	-371	9550	9300	9140	8890	8730	9220	8810	74	2710	500	5610	10	1	14762726	1349	-5.88	5.82	12	0.20	-1555.00	1570.00	23800	20231205	-61.60	8480	20240213	7.78	17050	-46.39	20240103	8480	7.78	20240213	23800	-61.60	20231205	8480	7.78	20240213	0.85	N	338840	500	73 억	23955	N	N	1	N	N
79	20240417	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	20	2	0.22	223422920	24590	17.73	9090	9210	9000	11760	6340	9050	9085.93	0.16	336	9550	9300	9140	8890	8730	9220	8810	74	2710	500	5610	10	1	14762726	1339	-5.83	5.78	12	0.17	-1555.00	1570.00	23800	20231205	-61.89	8480	20240213	6.96	17050	-46.80	20240103	8480	6.96	20240213	23800	-61.89	20231205	8480	6.96	20240213	0.85	N	338840	500	73 억	23955	N	N	1	N	N
80	20240417	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	0	3	0.00	114639930	12580	9.07	9090	9210	9050	11760	6340	9050	9112.87	0.16	-436	9550	9300	9140	8890	8730	9220	8810	74	2710	500	5610	10	1	14762726	1336	-5.82	5.76	12	0.09	-1555.00	1570.00	23800	20231205	-61.97	8480	20240213	6.72	17050	-46.92	20240103	8480	6.72	20240213	23800	-61.97	20231205	8480	6.72	20240213	0.85	N	338840	500	73 억	23955	N	N	1	N	N
81	20240417	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	130	2	1.44	46395970	5107	3.68	9090	9180	9050	11760	6340	9050	9084.78	0.16	2117	9550	9300	9140	8890	8730	9220	8810	74	2710	500	5610	10	1	14762726	1355	-5.90	5.85	12	0.03	-1555.00	1570.00	23800	20231205	-61.43	8480	20240213	8.25	17050	-46.16	20240103	8480	8.25	20240213	23800	-61.43	20231205	8480	8.25	20240213	0.85	N	338840	500	73 억	23955	N	N	1	N	N
82	20240416	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-340	5	-3.62	1242325090	137143	75.58	9390	9390	8980	12200	6580	9390	9058.49	0.12	6509	10096	9742	9526	9172	8956	9635	9065	74	2810	500	5820	10	1	14762726	1336	-5.82	5.76	12	0.93	-1555.00	1570.00	23800	20231205	-61.97	8480	20240213	6.72	17050	-46.92	20240103	8480	6.72	20240213	23800	-61.97	20231205	8480	6.72	20240213	0.81	N	338840	500	73 억	17446	N	N	1	N	N
83	20240416	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-340	5	-3.62	1202043880	132702	73.13	9390	9390	8980	12200	6580	9390	9058.09	0.12	7660	10096	9742	9526	9172	8956	9635	9065	74	2810	500	5820	10	1	14762726	1336	-5.82	5.76	12	0.90	-1555.00	1570.00	23800	20231205	-61.97	8480	20240213	6.72	17050	-46.92	20240103	8480	6.72	20240213	23800	-61.97	20231205	8480	6.72	20240213	0.81	N	338840	500	73 억	17446	N	N	0	N	N
84	20240416	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-340	5	-3.62	1102890720	121736	67.08	9390	9390	8980	12200	6580	9390	9059.55	0.12	6059	10096	9742	9526	9172	8956	9635	9065	74	2810	500	5820	10	1	14762726	1336	-5.82	5.76	12	0.82	-1555.00	1570.00	23800	20231205	-61.97	8480	20240213	6.72	17050	-46.92	20240103	8480	6.72	20240213	23800	-61.97	20231205	8480	6.72	20240213	0.81	N	338840	500	73 억	17446	N	N	0	N	N
85	20240416	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-340	5	-3.62	1028386260	113496	62.54	9390	9390	8980	12200	6580	9390	9060.84	0.12	6037	10096	9742	9526	9172	8956	9635	9065	74	2810	500	5820	10	1	14762726	1336	-5.82	5.76	12	0.77	-1555.00	1570.00	23800	20231205	-61.97	8480	20240213	6.72	17050	-46.92	20240103	8480	6.72	20240213	23800	-61.97	20231205	8480	6.72	20240213	0.81	N	338840	500	73 억	17446	N	N	0	N	N
86	20240416	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-350	5	-3.73	942405470	103982	57.30	9390	9390	8980	12200	6580	9390	9062.99	0.12	4573	10096	9742	9526	9172	8956	9635	9065	74	2810	500	5820	10	1	14762726	1335	-5.81	5.76	12	0.70	-1555.00	1570.00	23800	20231205	-62.02	8480	20240213	6.60	17050	-46.98	20240103	8480	6.60	20240213	23800	-62.02	20231205	8480	6.60	20240213	0.81	N	338840	500	73 억	17446	N	N	0	N	N
87	20240416	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	-340	5	-3.62	863895960	95296	52.51	9390	9390	8980	12200	6580	9390	9065.22	0.12	2503	10096	9742	9526	9172	8956	9635	9065	74	2810	500	5820	10	1	14762726	1336	-5.82	5.76	12	0.65	-1555.00	1570.00	23800	20231205	-61.97	8480	20240213	6.72	17050	-46.92	20240103	8480	6.72	20240213	23800	-61.97	20231205	8480	6.72	20240213	0.81	N	338840	500	73 억	17446	N	N	0	N	N
88	20240416	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-330	5	-3.51	639059480	70395	38.79	9390	9390	8980	12200	6580	9390	9077.96	0.12	6406	10096	9742	9526	9172	8956	9635	9065	74	2810	500	5820	10	1	14762726	1338	-5.83	5.77	12	0.48	-1555.00	1570.00	23800	20231205	-61.93	8480	20240213	6.84	17050	-46.86	20240103	8480	6.84	20240213	23800	-61.93	20231205	8480	6.84	20240213	0.81	N	338840	500	73 억	17446	N	N	0	N	N
89	20240416	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	-280	5	-2.98	137488400	14957	8.24	9390	9390	9100	12200	6580	9390	9191.54	0.12	782	10096	9742	9526	9172	8956	9635	9065	74	2810	500	5820	10	1	14762726	1345	-5.86	5.80	12	0.10	-1555.00	1570.00	23800	20231205	-61.72	8480	20240213	7.43	17050	-46.57	20240103	8480	7.43	20240213	23800	-61.72	20231205	8480	7.43	20240213	0.81	N	338840	500	73 억	17446	N	N	0	N	N
90	20240415	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	-490	5	-4.96	1707682550	180160	142.56	9700	9880	9310	12840	6920	9880	9478.96	0.15	-5068	10426	10152	9976	9702	9526	10065	9615	74	2960	500	6120	10	1	14762726	1386	-6.04	5.98	12	1.22	-1555.00	1570.00	23800	20231205	-60.55	8480	20240213	10.73	17050	-44.93	20240103	8480	10.73	20240213	23800	-60.55	20231205	8480	10.73	20240213	0.82	N	338840	500	73 억	22244	N	N	21	N	N
91	20240415	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	-520	5	-5.26	1605679100	169284	133.96	9700	9880	9310	12840	6920	9880	9484.70	0.15	-4290	10426	10152	9976	9702	9526	10065	9615	74	2960	500	6120	10	1	14762726	1382	-6.02	5.96	12	1.15	-1555.00	1570.00	23800	20231205	-60.67	8480	20240213	10.38	17050	-45.10	20240103	8480	10.38	20240213	23800	-60.67	20231205	8480	10.38	20240213	0.82	N	338840	500	73 억	22244	N	N	21	N	N
92	20240415	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	-380	5	-3.85	1230015660	129266	102.29	9700	9880	9370	12840	6920	9880	9514.88	0.15	-4902	10426	10152	9976	9702	9526	10065	9615	74	2960	500	6120	10	1	14762726	1402	-6.11	6.05	12	0.88	-1555.00	1570.00	23800	20231205	-60.08	8480	20240213	12.03	17050	-44.28	20240103	8480	12.03	20240213	23800	-60.08	20231205	8480	12.03	20240213	0.82	N	338840	500	73 억	22244	N	N	21	N	N
93	20240415	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	-330	5	-3.34	1132026030	118952	94.13	9700	9880	9370	12840	6920	9880	9516.11	0.15	-6908	10426	10152	9976	9702	9526	10065	9615	74	2960	500	6120	10	1	14762726	1410	-6.14	6.08	12	0.81	-1555.00	1570.00	23800	20231205	-59.87	8480	20240213	12.62	17050	-43.99	20240103	8480	12.62	20240213	23800	-59.87	20231205	8480	12.62	20240213	0.82	N	338840	500	73 억	22244	N	N	21	N	N
94	20240415	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	-350	5	-3.54	1044969490	109786	86.88	9700	9880	9370	12840	6920	9880	9517.65	0.15	-9766	10426	10152	9976	9702	9526	10065	9615	74	2960	500	6120	10	1	14762726	1407	-6.13	6.07	12	0.74	-1555.00	1570.00	23800	20231205	-59.96	8480	20240213	12.38	17050	-44.11	20240103	8480	12.38	20240213	23800	-59.96	20231205	8480	12.38	20240213	0.82	N	338840	500	73 억	22244	N	N	21	N	N
95	20240415	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	-450	5	-4.55	906038010	95049	75.21	9700	9880	9370	12840	6920	9880	9531.67	0.15	-10155	10426	10152	9976	9702	9526	10065	9615	74	2960	500	6120	10	1	14762726	1392	-6.06	6.01	12	0.64	-1555.00	1570.00	23800	20231205	-60.38	8480	20240213	11.20	17050	-44.69	20240103	8480	11.20	20240213	23800	-60.38	20231205	8480	11.20	20240213	0.82	N	338840	500	73 억	22244	N	N	21	N	N
96	20240415	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-400	5	-4.05	618218810	64461	51.01	9700	9880	9480	12840	6920	9880	9589.78	0.15	-5864	10426	10152	9976	9702	9526	10065	9615	74	2960	500	6120	10	1	14762726	1400	-6.10	6.04	12	0.44	-1555.00	1570.00	23800	20231205	-60.17	8480	20240213	11.79	17050	-44.40	20240103	8480	11.79	20240213	23800	-60.17	20231205	8480	11.79	20240213	0.82	N	338840	500	73 억	22244	N	N	21	N	N
97	20240415	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9620	-260	5	-2.63	235846340	24441	19.34	9700	9880	9500	12840	6920	9880	9647.91	0.15	5678	10426	10152	9976	9702	9526	10065	9615	74	2960	500	6120	10	1	14762726	1420	-6.19	6.13	12	0.17	-1555.00	1570.00	23800	20231205	-59.58	8480	20240213	13.44	17050	-43.58	20240103	8480	13.44	20240213	23800	-59.58	20231205	8480	13.44	20240213	0.82	N	338840	500	73 억	22244	N	N	21	N	N
98	20240412	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-60	5	-0.60	1252395000	124983	96.86	9980	10250	9800	12920	6960	9940	10020.76	0.19	-4120	10373	10156	10003	9786	9633	10265	9895	74	2980	500	6160	10	1	14762726	1459	-6.35	6.29	12	0.85	-1555.00	1570.00	23800	20231205	-58.49	8480	20240213	16.51	17050	-42.05	20240103	8480	16.51	20240213	23800	-58.49	20231205	8480	16.51	20240213	0.90	N	338840	500	73 억	28091	N	N	21	N	N
99	20240412	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9920	-20	5	-0.20	1182774150	117941	91.41	9980	10250	9800	12920	6960	9940	10028.52	0.19	-4462	10373	10156	10003	9786	9633	10265	9895	74	2980	500	6160	10	1	14762726	1464	-6.38	6.32	12	0.80	-1555.00	1570.00	23800	20231205	-58.32	8480	20240213	16.98	17050	-41.82	20240103	8480	16.98	20240213	23800	-58.32	20231205	8480	16.98	20240213	0.90	N	338840	500	73 억	28091	N	N	0	N	N
100	20240412	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	50	2	0.50	1090865080	108721	84.26	9980	10250	9800	12920	6960	9940	10033.62	0.19	-4998	10373	10156	10003	9786	9633	10265	9895	74	2980	500	6160	10	1	14762726	1475	-6.42	6.36	12	0.74	-1555.00	1570.00	23800	20231205	-58.03	8480	20240213	17.81	17050	-41.41	20240103	8480	17.81	20240213	23800	-58.03	20231205	8480	17.81	20240213	0.90	N	338840	500	73 억	28091	N	N	0	N	N
101	20240412	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9930	-10	5	-0.10	1020719880	101698	78.82	9980	10250	9800	12920	6960	9940	10036.77	0.19	-5392	10373	10156	10003	9786	9633	10265	9895	74	2980	500	6160	10	1	14762726	1466	-6.39	6.32	12	0.69	-1555.00	1570.00	23800	20231205	-58.28	8480	20240213	17.10	17050	-41.76	20240103	8480	17.10	20240213	23800	-58.28	20231205	8480	17.10	20240213	0.90	N	338840	500	73 억	28091	N	N	0	N	N
102	20240412	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9960	20	2	0.20	889779180	88514	68.60	9980	10250	9800	12920	6960	9940	10052.41	0.19	-2670	10373	10156	10003	9786	9633	10265	9895	74	2980	500	6160	10	1	14762726	1470	-6.41	6.34	12	0.60	-1555.00	1570.00	23800	20231205	-58.15	8480	20240213	17.45	17050	-41.58	20240103	8480	17.45	20240213	23800	-58.15	20231205	8480	17.45	20240213	0.90	N	338840	500	73 억	28091	N	N	0	N	N
103	20240412	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	210	2	2.11	755704710	75179	58.26	9980	10250	9800	12920	6960	9940	10052.07	0.19	1212	10373	10156	10003	9786	9633	10265	9895	74	2980	500	6160	10	1	14762726	1498	-6.53	6.46	12	0.51	-1555.00	1570.00	23800	20231205	-57.35	8480	20240213	19.69	17050	-40.47	20240103	8480	19.69	20240213	23800	-57.35	20231205	8480	19.69	20240213	0.90	N	338840	500	73 억	28091	N	N	0	N	N
104	20240412	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	160	2	1.61	593723770	59111	45.81	9980	10250	9800	12920	6960	9940	10044.22	0.19	-3605	10373	10156	10003	9786	9633	10265	9895	74	2980	500	6160	10	1	14762726	1491	-6.50	6.43	12	0.40	-1555.00	1570.00	23800	20231205	-57.56	8480	20240213	19.10	17050	-40.76	20240103	8480	19.10	20240213	23800	-57.56	20231205	8480	19.10	20240213	0.90	N	338840	500	73 억	28091	N	N	0	N	N
105	20240412	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9810	-130	5	-1.31	129286690	13017	10.09	9980	10150	9810	12920	6960	9940	9932.14	0.19	-8082	10373	10156	10003	9786	9633	10265	9895	74	2980	500	6160	10	1	14762726	1448	-6.31	6.25	12	0.09	-1555.00	1570.00	23800	20231205	-58.78	8480	20240213	15.68	17050	-42.46	20240103	8480	15.68	20240213	23800	-58.78	20231205	8480	15.68	20240213	0.90	N	338840	500	73 억	28091	N	N	0	N	N
106	20240411	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-270	5	-2.64	1281893720	128554	36.03	9900	10220	9850	13270	7150	10210	9970.97	0.06	17515	11390	10800	10220	9630	9050	11095	9925	74	3060	500	6330	10	1	14762726	1467	-6.39	6.33	12	0.87	-1555.00	1570.00	23800	20231205	-58.24	8480	20240213	17.22	17050	-41.70	20240103	8480	17.22	20240213	23800	-58.24	20231205	8480	17.22	20240213	0.89	N	338840	500	73 억	8782	N	N	217	N	N
107	20240411	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-240	5	-2.35	1160557860	116359	32.61	9900	10220	9850	13270	7150	10210	9973.14	0.06	14753	11390	10800	10220	9630	9050	11095	9925	74	3060	500	6330	10	1	14762726	1472	-6.41	6.35	12	0.79	-1555.00	1570.00	23800	20231205	-58.11	8480	20240213	17.57	17050	-41.52	20240103	8480	17.57	20240213	23800	-58.11	20231205	8480	17.57	20240213	0.89	N	338840	500	73 억	8782	N	N	217	N	N
108	20240411	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-110	5	-1.08	1021049270	102411	28.70	9900	10220	9850	13270	7150	10210	9969.19	0.06	12189	11390	10800	10220	9630	9050	11095	9925	74	3060	500	6330	10	1	14762726	1491	-6.50	6.43	12	0.69	-1555.00	1570.00	23800	20231205	-57.56	8480	20240213	19.10	17050	-40.76	20240103	8480	19.10	20240213	23800	-57.56	20231205	8480	19.10	20240213	0.89	N	338840	500	73 억	8782	N	N	217	N	N
109	20240411	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-210	5	-2.06	874414260	87923	24.64	9900	10140	9850	13270	7150	10210	9944.04	0.06	8013	11390	10800	10220	9630	9050	11095	9925	74	3060	500	6330	10	1	14762726	1476	-6.43	6.37	12	0.60	-1555.00	1570.00	23800	20231205	-57.98	8480	20240213	17.92	17050	-41.35	20240103	8480	17.92	20240213	23800	-57.98	20231205	8480	17.92	20240213	0.89	N	338840	500	73 억	8782	N	N	217	N	N
110	20240411	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-260	5	-2.55	814675850	81914	22.96	9900	10140	9850	13270	7150	10210	9944.22	0.06	8446	11390	10800	10220	9630	9050	11095	9925	74	3060	500	6330	10	1	14762726	1469	-6.40	6.34	12	0.55	-1555.00	1570.00	23800	20231205	-58.19	8480	20240213	17.33	17050	-41.64	20240103	8480	17.33	20240213	23800	-58.19	20231205	8480	17.33	20240213	0.89	N	338840	500	73 억	8782	N	N	217	N	N
111	20240411	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-260	5	-2.55	591181280	59401	16.65	9900	10140	9850	13270	7150	10210	9950.66	0.06	8512	11390	10800	10220	9630	9050	11095	9925	74	3060	500	6330	10	1	14762726	1469	-6.40	6.34	12	0.40	-1555.00	1570.00	23800	20231205	-58.19	8480	20240213	17.33	17050	-41.64	20240103	8480	17.33	20240213	23800	-58.19	20231205	8480	17.33	20240213	0.89	N	338840	500	73 억	8782	N	N	217	N	N
112	20240411	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-230	5	-2.25	377064880	37937	10.63	9900	10140	9850	13270	7150	10210	9936.40	0.06	4629	11390	10800	10220	9630	9050	11095	9925	74	3060	500	6330	10	1	14762726	1473	-6.42	6.36	12	0.26	-1555.00	1570.00	23800	20231205	-58.07	8480	20240213	17.69	17050	-41.47	20240103	8480	17.69	20240213	23800	-58.07	20231205	8480	17.69	20240213	0.89	N	338840	500	73 억	8782	N	N	217	N	N
113	20240411	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9890	-320	5	-3.13	157458360	15849	4.44	9900	10140	9850	13270	7150	10210	9927.90	0.06	1281	11390	10800	10220	9630	9050	11095	9925	74	3060	500	6330	10	1	14762726	1460	-6.36	6.30	12	0.11	-1555.00	1570.00	23800	20231205	-58.45	8480	20240213	16.63	17050	-41.99	20240103	8480	16.63	20240213	23800	-58.45	20231205	8480	16.63	20240213	0.89	N	338840	500	73 억	8782	N	N	217	N	N
114	20240409	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	410	2	4.18	3620776040	354666	242.99	9790	10810	9640	12740	6860	9800	10208.97	0.06	1698	10920	10360	10030	9470	9140	10195	9305	74	2940	500	6070	10	1	14762726	1507	-6.57	6.50	12	2.40	-1555.00	1570.00	23800	20231205	-57.10	8480	20240213	20.40	17050	-40.12	20240103	8480	20.40	20240213	23800	-57.10	20231205	8480	20.40	20240213	0.98	N	338840	500	73 억	8466	N	N	217	N	N
115	20240409	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	340	2	3.47	3500336020	342827	234.88	9790	10810	9640	12740	6860	9800	10210.21	0.06	1258	10920	10360	10030	9470	9140	10195	9305	74	2940	500	6070	10	1	14762726	1497	-6.52	6.46	12	2.32	-1555.00	1570.00	23800	20231205	-57.39	8480	20240213	19.58	17050	-40.53	20240103	8480	19.58	20240213	23800	-57.39	20231205	8480	19.58	20240213	0.98	N	338840	500	73 억	8466	N	N	0	N	N
116	20240409	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	230	2	2.35	3281670240	321091	219.99	9790	10810	9640	12740	6860	9800	10220.37	0.06	-3287	10920	10360	10030	9470	9140	10195	9305	74	2940	500	6070	10	1	14762726	1481	-6.45	6.39	12	2.18	-1555.00	1570.00	23800	20231205	-57.86	8480	20240213	18.28	17050	-41.17	20240103	8480	18.28	20240213	23800	-57.86	20231205	8480	18.28	20240213	0.98	N	338840	500	73 억	8466	N	N	0	N	N
117	20240409	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	520	2	5.31	3071661140	300429	205.83	9790	10810	9640	12740	6860	9800	10224.25	0.06	-164	10920	10360	10030	9470	9140	10195	9305	74	2940	500	6070	10	1	14762726	1524	-6.64	6.57	12	2.04	-1555.00	1570.00	23800	20231205	-56.64	8480	20240213	21.70	17050	-39.47	20240103	8480	21.70	20240213	23800	-56.64	20231205	8480	21.70	20240213	0.98	N	338840	500	73 억	8466	N	N	0	N	N
118	20240409	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	370	2	3.78	2837409120	277647	190.22	9790	10810	9640	12740	6860	9800	10219.48	0.06	-2618	10920	10360	10030	9470	9140	10195	9305	74	2940	500	6070	10	1	14762726	1501	-6.54	6.48	12	1.88	-1555.00	1570.00	23800	20231205	-57.27	8480	20240213	19.93	17050	-40.35	20240103	8480	19.93	20240213	23800	-57.27	20231205	8480	19.93	20240213	0.98	N	338840	500	73 억	8466	N	N	0	N	N
119	20240409	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	190	2	1.94	2705679550	264568	181.26	9790	10810	9640	12740	6860	9800	10226.78	0.06	-3434	10920	10360	10030	9470	9140	10195	9305	74	2940	500	6070	10	1	14762726	1475	-6.42	6.36	12	1.79	-1555.00	1570.00	23800	20231205	-58.03	8480	20240213	17.81	17050	-41.41	20240103	8480	17.81	20240213	23800	-58.03	20231205	8480	17.81	20240213	0.98	N	338840	500	73 억	8466	N	N	0	N	N
120	20240409	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	150	2	1.53	2519441950	245899	168.47	9790	10810	9640	12740	6860	9800	10245.84	0.06	-2184	10920	10360	10030	9470	9140	10195	9305	74	2940	500	6070	10	1	14762726	1469	-6.40	6.34	12	1.67	-1555.00	1570.00	23800	20231205	-58.19	8480	20240213	17.33	17050	-41.64	20240103	8480	17.33	20240213	23800	-58.19	20231205	8480	17.33	20240213	0.98	N	338840	500	73 억	8466	N	N	0	N	N
121	20240409	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9760	-40	5	-0.41	94047950	9531	6.53	9790	10050	9710	12740	6860	9800	9867.58	0.06	2822	10920	10360	10030	9470	9140	10195	9305	74	2940	500	6070	10	1	14762726	1441	-6.28	6.22	12	0.06	-1555.00	1570.00	23800	20231205	-58.99	8480	20240213	15.09	17050	-42.76	20240103	8480	15.09	20240213	23800	-58.99	20231205	8480	15.09	20240213	0.98	N	338840	500	73 억	8466	N	N	0	N	N
122	20240408	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9800	-760	5	-7.20	1446590540	144853	60.69	10570	10590	9700	13720	7400	10560	9995.39	0.17	-17475	11173	10866	10383	10076	9593	11020	10230	74	3160	500	6540	10	1	14762726	1447	-6.30	6.24	12	0.98	-1555.00	1570.00	23800	20231205	-58.82	8480	20240213	15.57	17050	-42.52	20240103	8480	15.57	20240213	23800	-58.82	20231205	8480	15.57	20240213	0.84	N	338840	500	73 억	25588	N	N	0	N	N
123	20240408	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	-610	5	-5.78	1244883830	124317	52.09	10570	10590	9700	13720	7400	10560	10013.79	0.17	-18441	11173	10866	10383	10076	9593	11020	10230	74	3160	500	6540	10	1	14762726	1469	-6.40	6.34	12	0.84	-1555.00	1570.00	23800	20231205	-58.19	8480	20240213	17.33	17050	-41.64	20240103	8480	17.33	20240213	23800	-58.19	20231205	8480	17.33	20240213	0.84	N	338840	500	73 억	25588	N	N	0	N	N
124	20240408	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-560	5	-5.30	1151919770	115023	48.19	10570	10590	9700	13720	7400	10560	10014.69	0.17	-18328	11173	10866	10383	10076	9593	11020	10230	74	3160	500	6540	10	1	14762726	1476	-6.43	6.37	12	0.78	-1555.00	1570.00	23800	20231205	-57.98	8480	20240213	17.92	17050	-41.35	20240103	8480	17.92	20240213	23800	-57.98	20231205	8480	17.92	20240213	0.84	N	338840	500	73 억	25588	N	N	0	N	N
125	20240408	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-510	5	-4.83	1110584120	110909	46.47	10570	10590	9700	13720	7400	10560	10013.47	0.17	-18458	11173	10866	10383	10076	9593	11020	10230	74	3160	500	6540	10	1	14762726	1484	-6.46	6.40	12	0.75	-1555.00	1570.00	23800	20231205	-57.77	8480	20240213	18.51	17050	-41.06	20240103	8480	18.51	20240213	23800	-57.77	20231205	8480	18.51	20240213	0.84	N	338840	500	73 억	25588	N	N	0	N	N
126	20240408	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-550	5	-5.21	1063412940	106184	44.49	10570	10590	9700	13720	7400	10560	10014.81	0.17	-17917	11173	10866	10383	10076	9593	11020	10230	74	3160	500	6540	10	1	14762726	1478	-6.44	6.38	12	0.72	-1555.00	1570.00	23800	20231205	-57.94	8480	20240213	18.04	17050	-41.29	20240103	8480	18.04	20240213	23800	-57.94	20231205	8480	18.04	20240213	0.84	N	338840	500	73 억	25588	N	N	0	N	N
127	20240408	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9850	-710	5	-6.72	927349450	92467	38.74	10570	10590	9700	13720	7400	10560	10028.98	0.17	-18250	11173	10866	10383	10076	9593	11020	10230	74	3160	500	6540	10	1	14762726	1454	-6.33	6.27	12	0.63	-1555.00	1570.00	23800	20231205	-58.61	8480	20240213	16.16	17050	-42.23	20240103	8480	16.16	20240213	23800	-58.61	20231205	8480	16.16	20240213	0.84	N	338840	500	73 억	25588	N	N	0	N	N
128	20240408	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-580	5	-5.49	553470110	54690	22.91	10570	10590	9980	13720	7400	10560	10120.13	0.17	-10422	11173	10866	10383	10076	9593	11020	10230	74	3160	500	6540	10	1	14762726	1473	-6.42	6.36	12	0.37	-1555.00	1570.00	23800	20231205	-58.07	8480	20240213	17.69	17050	-41.47	20240103	8480	17.69	20240213	23800	-58.07	20231205	8480	17.69	20240213	0.84	N	338840	500	73 억	25588	N	N	0	N	N
129	20240408	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10180	-380	5	-3.60	117164030	11363	4.76	10570	10590	10100	13720	7400	10560	10311.01	0.17	-3741	11173	10866	10383	10076	9593	11020	10230	74	3160	500	6540	10	1	14762726	1503	-6.55	6.48	12	0.08	-1555.00	1570.00	23800	20231205	-57.23	8480	20240213	20.05	17050	-40.29	20240103	8480	20.05	20240213	23800	-57.23	20231205	8480	20.05	20240213	0.84	N	338840	500	73 억	25588	N	N	0	N	N
130	20240405	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	180	2	1.73	2430987200	238470	103.99	10100	10690	9900	13490	7270	10380	10194.07	0.10	9004	11253	10816	10513	10076	9773	10665	9925	74	3110	500	6430	10	1	14762726	1559	-6.79	6.73	12	1.62	-1555.00	1570.00	23800	20231205	-55.63	8480	20240213	24.53	17050	-38.06	20240103	8480	24.53	20240213	23800	-55.63	20231205	8480	24.53	20240213	0.77	N	338840	500	73 억	15126	N	N	0	N	N
131	20240405	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	180	2	1.73	2339330320	229804	100.21	10100	10690	9900	13490	7270	10380	10179.68	0.10	12663	11253	10816	10513	10076	9773	10665	9925	74	3110	500	6430	10	1	14762726	1559	-6.79	6.73	12	1.56	-1555.00	1570.00	23800	20231205	-55.63	8480	20240213	24.53	17050	-38.06	20240103	8480	24.53	20240213	23800	-55.63	20231205	8480	24.53	20240213	0.77	N	338840	500	73 억	15126	N	N	0	N	N
132	20240405	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	-90	5	-0.87	1958969520	193317	84.30	10100	10690	9900	13490	7270	10380	10133.46	0.10	13273	11253	10816	10513	10076	9773	10665	9925	74	3110	500	6430	10	1	14762726	1519	-6.62	6.55	12	1.31	-1555.00	1570.00	23800	20231205	-56.76	8480	20240213	21.34	17050	-39.65	20240103	8480	21.34	20240213	23800	-56.76	20231205	8480	21.34	20240213	0.77	N	338840	500	73 억	15126	N	N	0	N	N
133	20240405	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-250	5	-2.41	1517640690	150923	65.81	10100	10350	9900	13490	7270	10380	10055.73	0.10	19857	11253	10816	10513	10076	9773	10665	9925	74	3110	500	6430	10	1	14762726	1495	-6.51	6.45	12	1.02	-1555.00	1570.00	23800	20231205	-57.44	8480	20240213	19.46	17050	-40.59	20240103	8480	19.46	20240213	23800	-57.44	20231205	8480	19.46	20240213	0.77	N	338840	500	73 억	15126	N	N	0	N	N
134	20240405	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	-370	5	-3.56	1371096250	136387	59.47	10100	10350	9900	13490	7270	10380	10052.98	0.10	21689	11253	10816	10513	10076	9773	10665	9925	74	3110	500	6430	10	1	14762726	1478	-6.44	6.38	12	0.92	-1555.00	1570.00	23800	20231205	-57.94	8480	20240213	18.04	17050	-41.29	20240103	8480	18.04	20240213	23800	-57.94	20231205	8480	18.04	20240213	0.77	N	338840	500	73 억	15126	N	N	0	N	N
135	20240405	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-340	5	-3.28	1252471810	124560	54.32	10100	10350	9900	13490	7270	10380	10055.17	0.10	21602	11253	10816	10513	10076	9773	10665	9925	74	3110	500	6430	10	1	14762726	1482	-6.46	6.39	12	0.84	-1555.00	1570.00	23800	20231205	-57.82	8480	20240213	18.40	17050	-41.11	20240103	8480	18.40	20240213	23800	-57.82	20231205	8480	18.40	20240213	0.77	N	338840	500	73 억	15126	N	N	0	N	N
136	20240405	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-280	5	-2.70	852001080	84636	36.91	10100	10350	9900	13490	7270	10380	10066.65	0.10	21769	11253	10816	10513	10076	9773	10665	9925	74	3110	500	6430	10	1	14762726	1491	-6.50	6.43	12	0.57	-1555.00	1570.00	23800	20231205	-57.56	8480	20240213	19.10	17050	-40.76	20240103	8480	19.10	20240213	23800	-57.56	20231205	8480	19.10	20240213	0.77	N	338840	500	73 억	15126	N	N	0	N	N
137	20240405	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10050	-330	5	-3.18	421530440	42046	18.33	10100	10350	9900	13490	7270	10380	10025.46	0.10	14824	11253	10816	10513	10076	9773	10665	9925	74	3110	500	6430	10	1	14762726	1484	-6.46	6.40	12	0.28	-1555.00	1570.00	23800	20231205	-57.77	8480	20240213	18.51	17050	-41.06	20240103	8480	18.51	20240213	23800	-57.77	20231205	8480	18.51	20240213	0.77	N	338840	500	73 억	15126	N	N	0	N	N
138	20240404	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-260	5	-2.44	2376942160	227590	61.95	10850	10950	10210	13830	7450	10640	10444.00	0.09	694	11733	11186	10753	10206	9773	10970	9990	74	3190	500	6590	10	1	14762726	1532	-6.68	6.61	12	1.54	-1555.00	1570.00	23800	20231205	-56.39	8480	20240213	22.41	17050	-39.12	20240103	8480	22.41	20240213	23800	-56.39	20231205	8480	22.41	20240213	0.84	N	338840	500	73 억	13945	N	N	0	N	N
139	20240404	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-140	5	-1.32	2320033720	222129	60.46	10850	10950	10210	13830	7450	10640	10444.45	0.09	2956	11733	11186	10753	10206	9773	10970	9990	74	3190	500	6590	10	1	14762726	1550	-6.75	6.69	12	1.50	-1555.00	1570.00	23800	20231205	-55.88	8480	20240213	23.82	17050	-38.42	20240103	8480	23.82	20240213	23800	-55.88	20231205	8480	23.82	20240213	0.84	N	338840	500	73 억	13945	N	N	0	N	N
140	20240404	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	-310	5	-2.91	1944705760	185859	50.59	10850	10950	10210	13830	7450	10640	10463.25	0.09	2403	11733	11186	10753	10206	9773	10970	9990	74	3190	500	6590	10	1	14762726	1525	-6.64	6.58	12	1.26	-1555.00	1570.00	23800	20231205	-56.60	8480	20240213	21.82	17050	-39.41	20240103	8480	21.82	20240213	23800	-56.60	20231205	8480	21.82	20240213	0.84	N	338840	500	73 억	13945	N	N	0	N	N
141	20240404	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	-270	5	-2.54	1743050070	166359	45.28	10850	10950	10210	13830	7450	10640	10477.55	0.09	1760	11733	11186	10753	10206	9773	10970	9990	74	3190	500	6590	10	1	14762726	1531	-6.67	6.61	12	1.13	-1555.00	1570.00	23800	20231205	-56.43	8480	20240213	22.29	17050	-39.18	20240103	8480	22.29	20240213	23800	-56.43	20231205	8480	22.29	20240213	0.84	N	338840	500	73 억	13945	N	N	0	N	N
142	20240404	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	-310	5	-2.91	1507711250	143482	39.05	10850	10950	10210	13830	7450	10640	10507.93	0.09	-2342	11733	11186	10753	10206	9773	10970	9990	74	3190	500	6590	10	1	14762726	1525	-6.64	6.58	12	0.97	-1555.00	1570.00	23800	20231205	-56.60	8480	20240213	21.82	17050	-39.41	20240103	8480	21.82	20240213	23800	-56.60	20231205	8480	21.82	20240213	0.84	N	338840	500	73 억	13945	N	N	0	N	N
143	20240404	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	-240	5	-2.26	1333910870	126799	34.51	10850	10950	10210	13830	7450	10640	10519.80	0.09	-995	11733	11186	10753	10206	9773	10970	9990	74	3190	500	6590	10	1	14762726	1535	-6.69	6.62	12	0.86	-1555.00	1570.00	23800	20231205	-56.30	8480	20240213	22.64	17050	-39.00	20240103	8480	22.64	20240213	23800	-56.30	20231205	8480	22.64	20240213	0.84	N	338840	500	73 억	13945	N	N	0	N	N
144	20240404	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	-230	5	-2.16	1065933390	100944	27.47	10850	10950	10350	13830	7450	10640	10559.58	0.09	-574	11733	11186	10753	10206	9773	10970	9990	74	3190	500	6590	10	1	14762726	1537	-6.69	6.63	12	0.68	-1555.00	1570.00	23800	20231205	-56.26	8480	20240213	22.76	17050	-38.94	20240103	8480	22.76	20240213	23800	-56.26	20231205	8480	22.76	20240213	0.84	N	338840	500	73 억	13945	N	N	0	N	N
145	20240404	090950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	180	2	1.69	227924320	21054	5.73	10850	10950	10700	13830	7450	10640	10826.53	0.09	-2287	11733	11186	10753	10206	9773	10970	9990	74	3190	500	6590	10	1	14762726	1597	-6.96	6.89	12	0.14	-1555.00	1570.00	23800	20231205	-54.54	8480	20240213	27.59	17050	-36.54	20240103	8480	27.59	20240213	23800	-54.54	20231205	8480	27.59	20240213	0.84	N	338840	500	73 억	13945	N	N	0	N	N
146	20240403	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10640	-660	5	-5.84	3885310720	365996	87.50	11300	11300	10320	14690	7910	11300	10614.60	0.02	10663	12800	12050	11650	10900	10500	11850	10700	74	3390	500	7000	10	1	14762726	1571	-6.84	6.78	12	2.48	-1555.00	1570.00	23800	20231205	-55.29	8480	20240213	25.47	17050	-37.60	20240103	8480	25.47	20240213	23800	-55.29	20231205	8480	25.47	20240213	0.80	N	338840	500	73 억	3134	N	N	0	N	N
147	20240403	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10650	-650	5	-5.75	3745343300	352844	84.36	11300	11300	10320	14690	7910	11300	10613.68	0.02	10861	12800	12050	11650	10900	10500	11850	10700	74	3390	500	7000	10	1	14762726	1572	-6.85	6.78	12	2.39	-1555.00	1570.00	23800	20231205	-55.25	8480	20240213	25.59	17050	-37.54	20240103	8480	25.59	20240213	23800	-55.25	20231205	8480	25.59	20240213	0.80	N	338840	500	73 억	3134	N	N	0	N	N
148	20240403	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10820	-480	5	-4.25	3483646150	328317	78.49	11300	11300	10320	14690	7910	11300	10609.48	0.02	11579	12800	12050	11650	10900	10500	11850	10700	74	3390	500	7000	10	1	14762726	1597	-6.96	6.89	12	2.22	-1555.00	1570.00	23800	20231205	-54.54	8480	20240213	27.59	17050	-36.54	20240103	8480	27.59	20240213	23800	-54.54	20231205	8480	27.59	20240213	0.80	N	338840	500	73 억	3134	N	N	0	N	N
149	20240403	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	-540	5	-4.78	3292996490	310620	74.26	11300	11300	10320	14690	7910	11300	10600.15	0.02	12157	12800	12050	11650	10900	10500	11850	10700	74	3390	500	7000	10	1	14762726	1588	-6.92	6.85	12	2.10	-1555.00	1570.00	23800	20231205	-54.79	8480	20240213	26.89	17050	-36.89	20240103	8480	26.89	20240213	23800	-54.79	20231205	8480	26.89	20240213	0.80	N	338840	500	73 억	3134	N	N	0	N	N
150	20240403	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10740	-560	5	-4.96	2969784810	280558	67.07	11300	11300	10320	14690	7910	11300	10583.90	0.02	20375	12800	12050	11650	10900	10500	11850	10700	74	3390	500	7000	10	1	14762726	1586	-6.91	6.84	12	1.90	-1555.00	1570.00	23800	20231205	-54.87	8480	20240213	26.65	17050	-37.01	20240103	8480	26.65	20240213	23800	-54.87	20231205	8480	26.65	20240213	0.80	N	338840	500	73 억	3134	N	N	0	N	N
151	20240403	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	-860	5	-7.61	2549878240	240826	57.58	11300	11300	10320	14690	7910	11300	10586.45	0.02	19064	12800	12050	11650	10900	10500	11850	10700	74	3390	500	7000	10	1	14762726	1541	-6.71	6.65	12	1.63	-1555.00	1570.00	23800	20231205	-56.13	8480	20240213	23.11	17050	-38.77	20240103	8480	23.11	20240213	23800	-56.13	20231205	8480	23.11	20240213	0.80	N	338840	500	73 억	3134	N	N	0	N	N
152	20240403	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10530	-770	5	-6.81	2047954210	192628	46.05	11300	11300	10320	14690	7910	11300	10629.77	0.02	25636	12800	12050	11650	10900	10500	11850	10700	74	3390	500	7000	10	1	14762726	1555	-6.77	6.71	12	1.30	-1555.00	1570.00	23800	20231205	-55.76	8480	20240213	24.17	17050	-38.24	20240103	8480	24.17	20240213	23800	-55.76	20231205	8480	24.17	20240213	0.80	N	338840	500	73 억	3134	N	N	0	N	N
153	20240403	090943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10810	-490	5	-4.34	431056830	39484	9.44	11300	11300	10700	14690	7910	11300	10911.94	0.02	5170	12800	12050	11650	10900	10500	11850	10700	74	3390	500	7000	10	1	14762726	1596	-6.95	6.89	12	0.27	-1555.00	1570.00	23800	20231205	-54.58	8480	20240213	27.48	17050	-36.60	20240103	8480	27.48	20240213	23800	-54.58	20231205	8480	27.48	20240213	0.80	N	338840	500	73 억	3134	N	N	0	N	N
154	20240402	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11300	-1200	5	-9.60	4829510350	416481	148.89	12400	12400	11250	16250	8750	12500	11596.12	0.44	-61618	12900	12700	12380	12180	11860	12800	12280	74	3750	500	7750	10	1	14762726	1668	-7.27	7.20	12	2.82	-1555.00	1570.00	23800	20231205	-52.52	8480	20240213	33.25	17050	-33.72	20240103	8480	33.25	20240213	23800	-52.52	20231205	8480	33.25	20240213	0.78	N	338840	500	73 억	64389	N	N	0	N	N
155	20240402	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	-1150	5	-9.20	4659517210	401444	143.51	12400	12400	11250	16250	8750	12500	11606.84	0.44	-61614	12900	12700	12380	12180	11860	12800	12280	74	3750	500	7750	10	1	14762726	1676	-7.30	7.23	12	2.72	-1555.00	1570.00	23800	20231205	-52.31	8480	20240213	33.84	17050	-33.43	20240103	8480	33.84	20240213	23800	-52.31	20231205	8480	33.84	20240213	0.78	N	338840	500	73 억	64389	N	N	0	N	N
156	20240402	140939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11390	-1110	5	-8.88	4332041530	372483	133.16	12400	12400	11250	16250	8750	12500	11630.11	0.44	-63238	12900	12700	12380	12180	11860	12800	12280	74	3750	500	7750	10	1	14762726	1681	-7.32	7.25	12	2.52	-1555.00	1570.00	23800	20231205	-52.14	8480	20240213	34.32	17050	-33.20	20240103	8480	34.32	20240213	23800	-52.14	20231205	8480	34.32	20240213	0.78	N	338840	500	73 억	64389	N	N	0	N	N
157	20240402	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11410	-1090	5	-8.72	4014818030	344628	123.20	12400	12400	11250	16250	8750	12500	11649.65	0.44	-63794	12900	12700	12380	12180	11860	12800	12280	74	3750	500	7750	10	1	14762726	1684	-7.34	7.27	12	2.33	-1555.00	1570.00	23800	20231205	-52.06	8480	20240213	34.55	17050	-33.08	20240103	8480	34.55	20240213	23800	-52.06	20231205	8480	34.55	20240213	0.78	N	338840	500	73 억	64389	N	N	0	N	N
158	20240402	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11430	-1070	5	-8.56	3790489560	324954	116.17	12400	12400	11250	16250	8750	12500	11664.63	0.44	-63814	12900	12700	12380	12180	11860	12800	12280	74	3750	500	7750	10	1	14762726	1687	-7.35	7.28	12	2.20	-1555.00	1570.00	23800	20231205	-51.97	8480	20240213	34.79	17050	-32.96	20240103	8480	34.79	20240213	23800	-51.97	20231205	8480	34.79	20240213	0.78	N	338840	500	73 억	64389	N	N	0	N	N
159	20240402	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11470	-1030	5	-8.24	3504703810	299984	107.24	12400	12400	11250	16250	8750	12500	11682.90	0.44	-61280	12900	12700	12380	12180	11860	12800	12280	74	3750	500	7750	10	1	14762726	1693	-7.38	7.31	12	2.03	-1555.00	1570.00	23800	20231205	-51.81	8480	20240213	35.26	17050	-32.73	20240103	8480	35.26	20240213	23800	-51.81	20231205	8480	35.26	20240213	0.78	N	338840	500	73 억	64389	N	N	0	N	N
160	20240402	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	-1150	5	-9.20	2878537140	244709	87.48	12400	12400	11250	16250	8750	12500	11763.03	0.44	-54944	12900	12700	12380	12180	11860	12800	12280	74	3750	500	7750	10	1	14762726	1676	-7.30	7.23	12	1.66	-1555.00	1570.00	23800	20231205	-52.31	8480	20240213	33.84	17050	-33.43	20240103	8480	33.84	20240213	23800	-52.31	20231205	8480	33.84	20240213	0.78	N	338840	500	73 억	64389	N	N	0	N	N
161	20240402	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-440	5	-3.52	810237150	66634	23.82	12400	12400	12040	16250	8750	12500	12159.39	0.44	-22628	12900	12700	12380	12180	11860	12800	12280	74	3750	500	7750	10	1	14762726	1780	-7.76	7.68	12	0.45	-1555.00	1570.00	23800	20231205	-49.33	8480	20240213	42.22	17050	-29.27	20240103	8480	42.22	20240213	23800	-49.33	20231205	8480	42.22	20240213	0.78	N	338840	500	73 억	64389	N	N	0	N	N
162	20240401	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	400	2	3.31	3434669210	277036	145.14	12250	12580	12060	15730	8470	12100	12398.09	0.09	50101	12513	12306	12073	11866	11633	12410	11970	74	3630	500	7500	10	1	14762726	1845	-8.22	13.47	12	1.88	-1520.00	928.00	23800	20231205	-47.48	8480	20240213	47.41	17050	-26.69	20240103	8480	47.41	20240213	23800	-47.48	20231205	8480	47.41	20240213	0.75	N	338840	500	73 억	13806	N	N	182	N	N
163	20240401	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	310	2	2.56	3315694850	267479	140.13	12250	12580	12060	15730	8470	12100	12396.32	0.09	50182	12513	12306	12073	11866	11633	12410	11970	74	3630	500	7500	10	1	14762726	1832	-8.16	13.37	12	1.81	-1520.00	928.00	23800	20231205	-47.86	8480	20240213	46.34	17050	-27.21	20240103	8480	46.34	20240213	23800	-47.86	20231205	8480	46.34	20240213	0.75	N	338840	500	73 억	13806	N	N	182	N	N
164	20240401	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	310	2	2.56	2751215080	221993	116.30	12250	12580	12060	15730	8470	12100	12393.52	0.09	47447	12513	12306	12073	11866	11633	12410	11970	74	3630	500	7500	10	1	14762726	1832	-8.16	13.37	12	1.50	-1520.00	928.00	23800	20231205	-47.86	8480	20240213	46.34	17050	-27.21	20240103	8480	46.34	20240213	23800	-47.86	20231205	8480	46.34	20240213	0.75	N	338840	500	73 억	13806	N	N	182	N	N
165	20240401	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	360	2	2.98	2309401780	186571	97.74	12250	12540	12060	15730	8470	12100	12378.44	0.09	36978	12513	12306	12073	11866	11633	12410	11970	74	3630	500	7500	10	1	14762726	1839	-8.20	13.43	12	1.26	-1520.00	928.00	23800	20231205	-47.65	8480	20240213	46.93	17050	-26.92	20240103	8480	46.93	20240213	23800	-47.65	20231205	8480	46.93	20240213	0.75	N	338840	500	73 억	13806	N	N	182	N	N
166	20240401	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	410	2	3.39	1967069860	159093	83.35	12250	12540	12060	15730	8470	12100	12364.61	0.09	27188	12513	12306	12073	11866	11633	12410	11970	74	3630	500	7500	10	1	14762726	1847	-8.23	13.48	12	1.08	-1520.00	928.00	23800	20231205	-47.44	8480	20240213	47.52	17050	-26.63	20240103	8480	47.52	20240213	23800	-47.44	20231205	8480	47.52	20240213	0.75	N	338840	500	73 억	13806	N	N	182	N	N
167	20240401	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	250	2	2.07	1683973490	136337	71.43	12250	12540	12060	15730	8470	12100	12351.92	0.09	17317	12513	12306	12073	11866	11633	12410	11970	74	3630	500	7500	10	1	14762726	1823	-8.12	13.31	12	0.92	-1520.00	928.00	23800	20231205	-48.11	8480	20240213	45.64	17050	-27.57	20240103	8480	45.64	20240213	23800	-48.11	20231205	8480	45.64	20240213	0.75	N	338840	500	73 억	13806	N	N	182	N	N
168	20240401	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	320	2	2.64	1085287320	88255	46.24	12250	12470	12060	15730	8470	12100	12297.62	0.09	15415	12513	12306	12073	11866	11633	12410	11970	74	3630	500	7500	10	1	14762726	1834	-8.17	13.38	12	0.60	-1520.00	928.00	23800	20231205	-47.82	8480	20240213	46.46	17050	-27.16	20240103	8480	46.46	20240213	23800	-47.82	20231205	8480	46.46	20240213	0.75	N	338840	500	73 억	13806	N	N	182	N	N
169	20240401	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	-20	5	-0.17	160731290	13241	6.94	12250	12250	12060	15730	8470	12100	12139.51	0.09	-3192	12513	12306	12073	11866	11633	12410	11970	74	3630	500	7500	10	1	14762726	1783	-7.95	13.02	12	0.09	-1520.00	928.00	23800	20231205	-49.24	8480	20240213	42.45	17050	-29.15	20240103	8480	42.45	20240213	23800	-49.24	20231205	8480	42.45	20240213	0.75	N	338840	500	73 억	13806	N	N	182	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History