KissMeData/045100/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20400	-650	5	-3.09	3253872450	157558	62.46	20950	21050	20350	27350	14750	21050	20652.70	12.87	-14949	22283	21666	20883	20266	19483	21275	19875	90	6300	500	15570	50	1	18000000	3672	4.75	0.67	12	0.88	4298.00	30401.00	24700	20230816	-17.41	13750	20231006	48.36	22400	-8.93	20240417	14900	36.91	20240118	24700	-17.41	20230816	13750	48.36	20231006	2.80	N	045100	500	90 억	2315845	N	N	8	N	N
3	20240430	150523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20550	-500	5	-2.38	3075650350	148844	59.00	20950	21050	20350	27350	14750	21050	20663.46	12.87	-15460	22283	21666	20883	20266	19483	21275	19875	90	6300	500	15570	50	1	18000000	3699	4.78	0.68	12	0.83	4298.00	30401.00	24700	20230816	-16.80	13750	20231006	49.45	22400	-8.26	20240417	14900	37.92	20240118	24700	-16.80	20230816	13750	49.45	20231006	2.80	N	045100	500	90 억	2315845	N	N	17	N	N
4	20240430	140524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20550	-500	5	-2.38	2502425850	120837	47.90	20950	21050	20500	27350	14750	21050	20708.97	12.87	-14801	22283	21666	20883	20266	19483	21275	19875	90	6300	500	15570	50	1	18000000	3699	4.78	0.68	12	0.67	4298.00	30401.00	24700	20230816	-16.80	13750	20231006	49.45	22400	-8.26	20240417	14900	37.92	20240118	24700	-16.80	20230816	13750	49.45	20231006	2.80	N	045100	500	90 억	2315845	N	N	17	N	N
5	20240430	130523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20800	-250	5	-1.19	2116385250	102177	40.50	20950	21050	20500	27350	14750	21050	20712.78	12.87	-6167	22283	21666	20883	20266	19483	21275	19875	90	6300	500	15570	50	1	18000000	3744	4.84	0.68	12	0.57	4298.00	30401.00	24700	20230816	-15.79	13750	20231006	51.27	22400	-7.14	20240417	14900	39.60	20240118	24700	-15.79	20230816	13750	51.27	20231006	2.80	N	045100	500	90 억	2315845	N	N	17	N	N
6	20240430	120523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20600	-450	5	-2.14	1908416650	92145	36.53	20950	21050	20500	27350	14750	21050	20710.85	12.87	-6033	22283	21666	20883	20266	19483	21275	19875	90	6300	500	15570	50	1	18000000	3708	4.79	0.68	12	0.51	4298.00	30401.00	24700	20230816	-16.60	13750	20231006	49.82	22400	-8.04	20240417	14900	38.26	20240118	24700	-16.60	20230816	13750	49.82	20231006	2.80	N	045100	500	90 억	2315845	N	N	17	N	N
7	20240430	110522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20600	-450	5	-2.14	1621841850	78269	31.03	20950	21050	20500	27350	14750	21050	20721.19	12.87	-5737	22283	21666	20883	20266	19483	21275	19875	90	6300	500	15570	50	1	18000000	3708	4.79	0.68	12	0.43	4298.00	30401.00	24700	20230816	-16.60	13750	20231006	49.82	22400	-8.04	20240417	14900	38.26	20240118	24700	-16.60	20230816	13750	49.82	20231006	2.80	N	045100	500	90 억	2315845	N	N	17	N	N
8	20240430	100521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20700	-350	5	-1.66	1177877300	56697	22.48	20950	21050	20500	27350	14750	21050	20774.73	12.87	-2751	22283	21666	20883	20266	19483	21275	19875	90	6300	500	15570	50	1	18000000	3726	4.82	0.68	12	0.31	4298.00	30401.00	24700	20230816	-16.19	13750	20231006	50.55	22400	-7.59	20240417	14900	38.93	20240118	24700	-16.19	20230816	13750	50.55	20231006	2.80	N	045100	500	90 억	2315845	N	N	17	N	N
9	20240430	090530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20600	-450	5	-2.14	167083300	8039	3.19	20950	20950	20600	27350	14750	21050	20782.56	12.87	-1923	22283	21666	20883	20266	19483	21275	19875	90	6300	500	15570	50	1	18000000	3708	4.79	0.68	12	0.04	4298.00	30401.00	24700	20230816	-16.60	13750	20231006	49.82	22400	-8.04	20240417	14900	38.26	20240118	24700	-16.60	20230816	13750	49.82	20231006	2.80	N	045100	500	90 억	2315845	N	N	17	N	N
10	20240429	160511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21050	-50	5	-0.24	5274834100	250260	54.55	21400	21500	20100	27400	14800	21100	21077.58	12.86	-7156	22106	21602	20796	20292	19486	21855	20545	90	6300	500	15610	50	1	18000000	3789	4.90	0.69	12	1.39	4298.00	30401.00	24700	20230816	-14.78	13750	20231006	53.09	22400	-6.03	20240417	14900	41.28	20240118	24700	-14.78	20230816	13750	53.09	20231006	2.97	N	045100	500	90 억	2314921	N	N	17	N	N
11	20240429	150522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21100	0	3	0.00	4976988450	236134	51.47	21400	21500	20100	27400	14800	21100	21076.96	12.86	-8162	22106	21602	20796	20292	19486	21855	20545	90	6300	500	15610	50	1	18000000	3798	4.91	0.69	12	1.31	4298.00	30401.00	24700	20230816	-14.57	13750	20231006	53.45	22400	-5.80	20240417	14900	41.61	20240118	24700	-14.57	20230816	13750	53.45	20231006	2.97	N	045100	500	90 억	2314921	N	N	41	N	N
12	20240429	140503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21000	-100	5	-0.47	4701019700	223011	48.61	21400	21500	20100	27400	14800	21100	21079.76	12.86	-8059	22106	21602	20796	20292	19486	21855	20545	90	6300	500	15610	50	1	18000000	3780	4.89	0.69	12	1.24	4298.00	30401.00	24700	20230816	-14.98	13750	20231006	52.73	22400	-6.25	20240417	14900	40.94	20240118	24700	-14.98	20230816	13750	52.73	20231006	2.97	N	045100	500	90 억	2314921	N	N	41	N	N
13	20240429	130521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21050	-50	5	-0.24	4389420800	208260	45.40	21400	21500	20100	27400	14800	21100	21076.63	12.86	-9123	22106	21602	20796	20292	19486	21855	20545	90	6300	500	15610	50	1	18000000	3789	4.90	0.69	12	1.16	4298.00	30401.00	24700	20230816	-14.78	13750	20231006	53.09	22400	-6.03	20240417	14900	41.28	20240118	24700	-14.78	20230816	13750	53.09	20231006	2.97	N	045100	500	90 억	2314921	N	N	41	N	N
14	20240429	120520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21050	-50	5	-0.24	3938279850	186739	40.70	21400	21500	20100	27400	14800	21100	21089.75	12.86	-8501	22106	21602	20796	20292	19486	21855	20545	90	6300	500	15610	50	1	18000000	3789	4.90	0.69	12	1.04	4298.00	30401.00	24700	20230816	-14.78	13750	20231006	53.09	22400	-6.03	20240417	14900	41.28	20240118	24700	-14.78	20230816	13750	53.09	20231006	2.97	N	045100	500	90 억	2314921	N	N	41	N	N
15	20240429	110508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21150	50	2	0.24	3407464000	161658	35.24	21400	21500	20100	27400	14800	21100	21078.22	12.86	-4853	22106	21602	20796	20292	19486	21855	20545	90	6300	500	15610	50	1	18000000	3807	4.92	0.70	12	0.90	4298.00	30401.00	24700	20230816	-14.37	13750	20231006	53.82	22400	-5.58	20240417	14900	41.95	20240118	24700	-14.37	20230816	13750	53.82	20231006	2.97	N	045100	500	90 억	2314921	N	N	41	N	N
16	20240429	100521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20950	-150	5	-0.71	2815695350	133540	29.11	21400	21500	20100	27400	14800	21100	21085.03	12.86	-13286	22106	21602	20796	20292	19486	21855	20545	90	6300	500	15610	50	1	18000000	3771	4.87	0.69	12	0.74	4298.00	30401.00	24700	20230816	-15.18	13750	20231006	52.36	22400	-6.47	20240417	14900	40.60	20240118	24700	-15.18	20230816	13750	52.36	20231006	2.97	N	045100	500	90 억	2314921	N	N	41	N	N
17	20240429	090521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21150	50	2	0.24	1135324650	54053	11.78	21400	21500	20100	27400	14800	21100	21003.81	12.86	-14678	22106	21602	20796	20292	19486	21855	20545	90	6300	500	15610	50	1	18000000	3807	4.92	0.70	12	0.30	4298.00	30401.00	24700	20230816	-14.37	13750	20231006	53.82	22400	-5.58	20240417	14900	41.95	20240118	24700	-14.37	20230816	13750	53.82	20231006	2.97	N	045100	500	90 억	2314921	N	N	41	N	N
18	20240426	160519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21100	1340	2	6.78	9454284040	455282	263.30	20200	21300	19990	25650	13840	19760	20764.38	12.67	41515	20513	20136	19603	19226	18693	20325	19415	90	5890	500	14620	50	1	18000000	3798	4.91	0.69	12	2.53	4298.00	30401.00	24700	20230816	-14.57	13750	20231006	53.45	22400	-5.80	20240417	14900	41.61	20240118	24700	-14.57	20230816	13750	53.45	20231006	2.95	N	045100	500	90 억	2279992	N	N	41	N	N
19	20240426	150519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21050	1290	2	6.53	9006103240	434025	251.01	20200	21300	19990	25650	13840	19760	20750.19	12.67	37958	20513	20136	19603	19226	18693	20325	19415	90	5890	500	14620	50	1	18000000	3789	4.90	0.69	12	2.41	4298.00	30401.00	24700	20230816	-14.78	13750	20231006	53.09	22400	-6.03	20240417	14900	41.28	20240118	24700	-14.78	20230816	13750	53.09	20231006	2.95	N	045100	500	90 억	2279992	N	N	5	N	N
20	20240426	140517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20600	840	2	4.25	6881663940	332995	192.58	20200	21100	19990	25650	13840	19760	20665.97	12.67	17689	20513	20136	19603	19226	18693	20325	19415	90	5890	500	14620	50	1	18000000	3708	4.79	0.68	12	1.85	4298.00	30401.00	24700	20230816	-16.60	13750	20231006	49.82	22400	-8.04	20240417	14900	38.26	20240118	24700	-16.60	20230816	13750	49.82	20231006	2.95	N	045100	500	90 억	2279992	N	N	5	N	N
21	20240426	130517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20600	840	2	4.25	6406178590	310019	179.29	20200	21100	19990	25650	13840	19760	20663.83	12.67	10323	20513	20136	19603	19226	18693	20325	19415	90	5890	500	14620	50	1	18000000	3708	4.79	0.68	12	1.72	4298.00	30401.00	24700	20230816	-16.60	13750	20231006	49.82	22400	-8.04	20240417	14900	38.26	20240118	24700	-16.60	20230816	13750	49.82	20231006	2.95	N	045100	500	90 억	2279992	N	N	5	N	N
22	20240426	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20700	940	2	4.76	6046605190	292603	169.22	20200	21100	19990	25650	13840	19760	20664.88	12.67	10351	20513	20136	19603	19226	18693	20325	19415	90	5890	500	14620	50	1	18000000	3726	4.82	0.68	12	1.63	4298.00	30401.00	24700	20230816	-16.19	13750	20231006	50.55	22400	-7.59	20240417	14900	38.93	20240118	24700	-16.19	20230816	13750	50.55	20231006	2.95	N	045100	500	90 억	2279992	N	N	5	N	N
23	20240426	110517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20450	690	2	3.49	5369920890	259637	150.15	20200	21100	19990	25650	13840	19760	20682.42	12.67	16866	20513	20136	19603	19226	18693	20325	19415	90	5890	500	14620	50	1	18000000	3681	4.76	0.67	12	1.44	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.95	N	045100	500	90 억	2279992	N	N	5	N	N
24	20240426	100517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20750	990	2	5.01	4492263540	216944	125.46	20200	21100	19990	25650	13840	19760	20707.02	12.67	14822	20513	20136	19603	19226	18693	20325	19415	90	5890	500	14620	50	1	18000000	3735	4.83	0.68	12	1.21	4298.00	30401.00	24700	20230816	-15.99	13750	20231006	50.91	22400	-7.37	20240417	14900	39.26	20240118	24700	-15.99	20230816	13750	50.91	20231006	2.95	N	045100	500	90 억	2279992	N	N	5	N	N
25	20240426	090520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20750	990	2	5.01	1125597990	55183	31.91	20200	20750	19990	25650	13840	19760	20397.55	12.67	-13279	20513	20136	19603	19226	18693	20325	19415	90	5890	500	14620	50	1	18000000	3735	4.83	0.68	12	0.31	4298.00	30401.00	24700	20230816	-15.99	13750	20231006	50.91	22400	-7.37	20240417	14900	39.26	20240118	24700	-15.99	20230816	13750	50.91	20231006	2.95	N	045100	500	90 억	2279992	N	N	5	N	N
26	20240425	160514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19760	310	2	1.59	3345870530	170048	89.02	19120	19980	19070	25250	13620	19450	19675.57	12.61	9490	20056	19752	19406	19102	18756	19905	19255	90	5800	500	14390	10	1	18000000	3557	4.60	0.65	12	0.94	4298.00	30401.00	24700	20230816	-20.00	13750	20231006	43.71	22400	-11.79	20240417	14900	32.62	20240118	24700	-20.00	20230816	13750	43.71	20231006	2.87	N	045100	500	90 억	2269942	N	N	5	N	N
27	20240425	150519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19710	260	2	1.34	3154395760	160358	83.95	19120	19980	19070	25250	13620	19450	19671.33	12.61	11685	20056	19752	19406	19102	18756	19905	19255	90	5800	500	14390	10	1	18000000	3548	4.59	0.65	12	0.89	4298.00	30401.00	24700	20230816	-20.20	13750	20231006	43.35	22400	-12.01	20240417	14900	32.28	20240118	24700	-20.20	20230816	13750	43.35	20231006	2.87	N	045100	500	90 억	2269942	N	N	25	N	N
28	20240425	140515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19610	160	2	0.82	2842675890	144551	75.68	19120	19980	19070	25250	13620	19450	19665.96	12.61	15918	20056	19752	19406	19102	18756	19905	19255	90	5800	500	14390	10	1	18000000	3530	4.56	0.65	12	0.80	4298.00	30401.00	24700	20230816	-20.61	13750	20231006	42.62	22400	-12.46	20240417	14900	31.61	20240118	24700	-20.61	20230816	13750	42.62	20231006	2.87	N	045100	500	90 억	2269942	N	N	25	N	N
29	20240425	130518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19570	120	2	0.62	2669961680	135741	71.06	19120	19980	19070	25250	13620	19450	19669.97	12.61	14370	20056	19752	19406	19102	18756	19905	19255	90	5800	500	14390	10	1	18000000	3523	4.55	0.64	12	0.75	4298.00	30401.00	24700	20230816	-20.77	13750	20231006	42.33	22400	-12.63	20240417	14900	31.34	20240118	24700	-20.77	20230816	13750	42.33	20231006	2.87	N	045100	500	90 억	2269942	N	N	25	N	N
30	20240425	120515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19850	400	2	2.06	2400088070	122055	63.90	19120	19980	19070	25250	13620	19450	19664.46	12.61	13951	20056	19752	19406	19102	18756	19905	19255	90	5800	500	14390	10	1	18000000	3573	4.62	0.65	12	0.68	4298.00	30401.00	24700	20230816	-19.64	13750	20231006	44.36	22400	-11.38	20240417	14900	33.22	20240118	24700	-19.64	20230816	13750	44.36	20231006	2.87	N	045100	500	90 억	2269942	N	N	25	N	N
31	20240425	110516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19860	410	2	2.11	2001312190	101907	53.35	19120	19980	19070	25250	13620	19450	19639.12	12.61	11914	20056	19752	19406	19102	18756	19905	19255	90	5800	500	14390	10	1	18000000	3575	4.62	0.65	12	0.57	4298.00	30401.00	24700	20230816	-19.60	13750	20231006	44.44	22400	-11.34	20240417	14900	33.29	20240118	24700	-19.60	20230816	13750	44.44	20231006	2.87	N	045100	500	90 억	2269942	N	N	25	N	N
32	20240425	100515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19760	310	2	1.59	1154611440	59222	31.00	19120	19820	19070	25250	13620	19450	19496.54	12.61	10136	20056	19752	19406	19102	18756	19905	19255	90	5800	500	14390	10	1	18000000	3557	4.60	0.65	12	0.33	4298.00	30401.00	24700	20230816	-20.00	13750	20231006	43.71	22400	-11.79	20240417	14900	32.62	20240118	24700	-20.00	20230816	13750	43.71	20231006	2.87	N	045100	500	90 억	2269942	N	N	25	N	N
33	20240425	090517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19230	-220	5	-1.13	220125140	11475	6.01	19120	19350	19070	25250	13620	19450	19176.56	12.61	1727	20056	19752	19406	19102	18756	19905	19255	90	5800	500	14390	10	1	18000000	3461	4.47	0.63	12	0.06	4298.00	30401.00	24700	20230816	-22.15	13750	20231006	39.85	22400	-14.15	20240417	14900	29.06	20240118	24700	-22.15	20230816	13750	39.85	20231006	2.87	N	045100	500	90 억	2269942	N	N	25	N	N
34	20240424	160514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19450	580	2	3.07	3694145990	189783	80.40	19070	19710	19060	24500	13210	18870	19465.15	12.51	19642	19970	19420	19130	18580	18290	19275	18435	90	5630	500	13960	10	1	18000000	3501	4.53	0.64	12	1.05	4298.00	30401.00	24700	20230816	-21.26	13750	20231006	41.45	22400	-13.17	20240417	14900	30.54	20240118	24700	-21.26	20230816	13750	41.45	20231006	2.88	N	045100	500	90 억	2251081	N	N	25	N	N
35	20240424	150514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19460	590	2	3.13	3425100590	175934	74.53	19070	19710	19060	24500	13210	18870	19468.10	12.51	15138	19970	19420	19130	18580	18290	19275	18435	90	5630	500	13960	10	1	18000000	3503	4.53	0.64	12	0.98	4298.00	30401.00	24700	20230816	-21.21	13750	20231006	41.53	22400	-13.12	20240417	14900	30.60	20240118	24700	-21.21	20230816	13750	41.53	20231006	2.88	N	045100	500	90 억	2251081	N	N	0	N	N
36	20240424	140513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19560	690	2	3.66	3031275800	155753	65.98	19070	19710	19060	24500	13210	18870	19462.07	12.51	13327	19970	19420	19130	18580	18290	19275	18435	90	5630	500	13960	10	1	18000000	3521	4.55	0.64	12	0.87	4298.00	30401.00	24700	20230816	-20.81	13750	20231006	42.25	22400	-12.68	20240417	14900	31.28	20240118	24700	-20.81	20230816	13750	42.25	20231006	2.88	N	045100	500	90 억	2251081	N	N	0	N	N
37	20240424	130519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19600	730	2	3.87	2606215830	134106	56.81	19070	19650	19060	24500	13210	18870	19434.00	12.51	14049	19970	19420	19130	18580	18290	19275	18435	90	5630	500	13960	10	1	18000000	3528	4.56	0.64	12	0.75	4298.00	30401.00	24700	20230816	-20.65	13750	20231006	42.55	22400	-12.50	20240417	14900	31.54	20240118	24700	-20.65	20230816	13750	42.55	20231006	2.88	N	045100	500	90 억	2251081	N	N	0	N	N
38	20240424	120515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19620	750	2	3.97	2438266160	125526	53.18	19070	19650	19060	24500	13210	18870	19424.39	12.51	12204	19970	19420	19130	18580	18290	19275	18435	90	5630	500	13960	10	1	18000000	3532	4.56	0.65	12	0.70	4298.00	30401.00	24700	20230816	-20.57	13750	20231006	42.69	22400	-12.41	20240417	14900	31.68	20240118	24700	-20.57	20230816	13750	42.69	20231006	2.88	N	045100	500	90 억	2251081	N	N	0	N	N
39	20240424	110513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19540	670	2	3.55	2028793080	104638	44.33	19070	19640	19060	24500	13210	18870	19388.68	12.51	10679	19970	19420	19130	18580	18290	19275	18435	90	5630	500	13960	10	1	18000000	3517	4.55	0.64	12	0.58	4298.00	30401.00	24700	20230816	-20.89	13750	20231006	42.11	22400	-12.77	20240417	14900	31.14	20240118	24700	-20.89	20230816	13750	42.11	20231006	2.88	N	045100	500	90 억	2251081	N	N	0	N	N
40	20240424	100513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19460	590	2	3.13	1400247960	72487	30.71	19070	19520	19060	24500	13210	18870	19317.23	12.51	11041	19970	19420	19130	18580	18290	19275	18435	90	5630	500	13960	10	1	18000000	3503	4.53	0.64	12	0.40	4298.00	30401.00	24700	20230816	-21.21	13750	20231006	41.53	22400	-13.12	20240417	14900	30.60	20240118	24700	-21.21	20230816	13750	41.53	20231006	2.88	N	045100	500	90 억	2251081	N	N	0	N	N
41	20240424	090515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	330	2	1.75	311202340	16255	6.89	19070	19230	19060	24500	13210	18870	19145.02	12.51	809	19970	19420	19130	18580	18290	19275	18435	90	5630	500	13960	10	1	18000000	3456	4.47	0.63	12	0.09	4298.00	30401.00	24700	20230816	-22.27	13750	20231006	39.64	22400	-14.29	20240417	14900	28.86	20240118	24700	-22.27	20230816	13750	39.64	20231006	2.88	N	045100	500	90 억	2251081	N	N	0	N	N
42	20240423	160459	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18870	-580	5	-2.98	4434572570	231723	106.59	19550	19680	18840	25250	13620	19450	19137.89	12.57	-10337	20303	19876	19553	19126	18803	19715	18965	90	5800	500	14390	10	1	18000000	3397	4.39	0.62	12	1.29	4298.00	30401.00	24700	20230816	-23.60	13750	20231006	37.24	22400	-15.76	20240417	14900	26.64	20240118	24700	-23.60	20230816	13750	37.24	20231006	3.00	N	045100	500	90 억	2263050	N	N	7	N	N
43	20240423	150512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18910	-540	5	-2.78	4050091040	211358	97.22	19550	19680	18890	25250	13620	19450	19162.23	12.57	-9032	20303	19876	19553	19126	18803	19715	18965	90	5800	500	14390	10	1	18000000	3404	4.40	0.62	12	1.17	4298.00	30401.00	24700	20230816	-23.44	13750	20231006	37.53	22400	-15.58	20240417	14900	26.91	20240118	24700	-23.44	20230816	13750	37.53	20231006	3.00	N	045100	500	90 억	2263050	N	N	7	N	N
44	20240423	140514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18950	-500	5	-2.57	3693059560	192514	88.56	19550	19680	18890	25250	13620	19450	19183.33	12.57	-12042	20303	19876	19553	19126	18803	19715	18965	90	5800	500	14390	10	1	18000000	3411	4.41	0.62	12	1.07	4298.00	30401.00	24700	20230816	-23.28	13750	20231006	37.82	22400	-15.40	20240417	14900	27.18	20240118	24700	-23.28	20230816	13750	37.82	20231006	3.00	N	045100	500	90 억	2263050	N	N	7	N	N
45	20240423	130510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18980	-470	5	-2.42	3296339860	171601	78.94	19550	19680	18890	25250	13620	19450	19209.33	12.57	-11445	20303	19876	19553	19126	18803	19715	18965	90	5800	500	14390	10	1	18000000	3416	4.42	0.62	12	0.95	4298.00	30401.00	24700	20230816	-23.16	13750	20231006	38.04	22400	-15.27	20240417	14900	27.38	20240118	24700	-23.16	20230816	13750	38.04	20231006	3.00	N	045100	500	90 억	2263050	N	N	7	N	N
46	20240423	120511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18980	-470	5	-2.42	2812323890	146044	67.18	19550	19680	18970	25250	13620	19450	19256.69	12.57	-11648	20303	19876	19553	19126	18803	19715	18965	90	5800	500	14390	10	1	18000000	3416	4.42	0.62	12	0.81	4298.00	30401.00	24700	20230816	-23.16	13750	20231006	38.04	22400	-15.27	20240417	14900	27.38	20240118	24700	-23.16	20230816	13750	38.04	20231006	3.00	N	045100	500	90 억	2263050	N	N	7	N	N
47	20240423	110510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19000	-450	5	-2.31	2209165660	114346	52.60	19550	19680	18970	25250	13620	19450	19320.01	12.57	-6517	20303	19876	19553	19126	18803	19715	18965	90	5800	500	14390	10	1	18000000	3420	4.42	0.62	12	0.64	4298.00	30401.00	24700	20230816	-23.08	13750	20231006	38.18	22400	-15.18	20240417	14900	27.52	20240118	24700	-23.08	20230816	13750	38.18	20231006	3.00	N	045100	500	90 억	2263050	N	N	7	N	N
48	20240423	100511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19450	0	3	0.00	1167470360	60016	27.61	19550	19680	19250	25250	13620	19450	19452.65	12.57	4441	20303	19876	19553	19126	18803	19715	18965	90	5800	500	14390	10	1	18000000	3501	4.53	0.64	12	0.33	4298.00	30401.00	24700	20230816	-21.26	13750	20231006	41.45	22400	-13.17	20240417	14900	30.54	20240118	24700	-21.26	20230816	13750	41.45	20231006	3.00	N	045100	500	90 억	2263050	N	N	7	N	N
49	20240423	090512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19540	90	2	0.46	315202350	16073	7.39	19550	19680	19540	25250	13620	19450	19610.67	12.57	-738	20303	19876	19553	19126	18803	19715	18965	90	5800	500	14390	10	1	18000000	3517	4.55	0.64	12	0.09	4298.00	30401.00	24700	20230816	-20.89	13750	20231006	42.11	22400	-12.77	20240417	14900	31.14	20240118	24700	-20.89	20230816	13750	42.11	20231006	3.00	N	045100	500	90 억	2263050	N	N	7	N	N
50	20240422	160511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19450	-410	5	-2.06	4216121200	216448	54.57	19810	19980	19230	25800	13910	19860	19477.25	12.56	1396	21280	20570	19990	19280	18700	20280	18990	90	5940	500	14690	10	1	18000000	3501	4.53	0.64	12	1.20	4298.00	30401.00	24700	20230816	-21.26	13750	20231006	41.45	22400	-13.17	20240417	14900	30.54	20240118	24700	-21.26	20230816	13750	41.45	20231006	2.87	N	045100	500	90 억	2261367	N	N	7	N	N
51	20240422	150510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19390	-470	5	-2.37	3932765370	201892	50.90	19810	19980	19230	25800	13910	19860	19477.98	12.56	582	21280	20570	19990	19280	18700	20280	18990	90	5940	500	14690	10	1	18000000	3490	4.51	0.64	12	1.12	4298.00	30401.00	24700	20230816	-21.50	13750	20231006	41.02	22400	-13.44	20240417	14900	30.13	20240118	24700	-21.50	20230816	13750	41.02	20231006	2.87	N	045100	500	90 억	2261367	N	N	9	N	N
52	20240422	140509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19440	-420	5	-2.11	3611689270	185326	46.72	19810	19980	19230	25800	13910	19860	19486.63	12.56	1581	21280	20570	19990	19280	18700	20280	18990	90	5940	500	14690	10	1	18000000	3499	4.52	0.64	12	1.03	4298.00	30401.00	24700	20230816	-21.30	13750	20231006	41.38	22400	-13.21	20240417	14900	30.47	20240118	24700	-21.30	20230816	13750	41.38	20231006	2.87	N	045100	500	90 억	2261367	N	N	9	N	N
53	20240422	130508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19490	-370	5	-1.86	3430779310	176024	44.38	19810	19980	19230	25800	13910	19860	19488.65	12.56	1832	21280	20570	19990	19280	18700	20280	18990	90	5940	500	14690	10	1	18000000	3508	4.53	0.64	12	0.98	4298.00	30401.00	24700	20230816	-21.09	13750	20231006	41.75	22400	-12.99	20240417	14900	30.81	20240118	24700	-21.09	20230816	13750	41.75	20231006	2.87	N	045100	500	90 억	2261367	N	N	9	N	N
54	20240422	120508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19420	-440	5	-2.22	3113538270	159723	40.27	19810	19980	19230	25800	13910	19860	19491.44	12.56	5107	21280	20570	19990	19280	18700	20280	18990	90	5940	500	14690	10	1	18000000	3496	4.52	0.64	12	0.89	4298.00	30401.00	24700	20230816	-21.38	13750	20231006	41.24	22400	-13.30	20240417	14900	30.34	20240118	24700	-21.38	20230816	13750	41.24	20231006	2.87	N	045100	500	90 억	2261367	N	N	9	N	N
55	20240422	110508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19260	-600	5	-3.02	2669027410	136700	34.46	19810	19980	19260	25800	13910	19860	19522.66	12.56	2382	21280	20570	19990	19280	18700	20280	18990	90	5940	500	14690	10	1	18000000	3467	4.48	0.63	12	0.76	4298.00	30401.00	24700	20230816	-22.02	13750	20231006	40.07	22400	-14.02	20240417	14900	29.26	20240118	24700	-22.02	20230816	13750	40.07	20231006	2.87	N	045100	500	90 억	2261367	N	N	9	N	N
56	20240422	100509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19420	-440	5	-2.22	1851596020	94470	23.82	19810	19980	19300	25800	13910	19860	19597.52	12.56	1643	21280	20570	19990	19280	18700	20280	18990	90	5940	500	14690	10	1	18000000	3496	4.52	0.64	12	0.52	4298.00	30401.00	24700	20230816	-21.38	13750	20231006	41.24	22400	-13.30	20240417	14900	30.34	20240118	24700	-21.38	20230816	13750	41.24	20231006	2.87	N	045100	500	90 억	2261367	N	N	9	N	N
57	20240422	090509	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19720	-140	5	-0.70	278267270	14026	3.54	19810	19980	19720	25800	13910	19860	19838.09	12.56	-1302	21280	20570	19990	19280	18700	20280	18990	90	5940	500	14690	10	1	18000000	3550	4.59	0.65	12	0.08	4298.00	30401.00	24700	20230816	-20.16	13750	20231006	43.42	22400	-11.96	20240417	14900	32.35	20240118	24700	-20.16	20230816	13750	43.42	20231006	2.87	N	045100	500	90 억	2261367	N	N	9	N	N
58	20240419	160448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19860	-840	5	-4.06	7734261560	388720	85.48	20700	20700	19410	26900	14500	20700	19895.88	12.24	60252	21933	21316	20833	20216	19733	21075	19975	90	6200	500	15310	10	1	18000000	3575	4.62	0.65	12	2.16	4298.00	30401.00	24700	20230816	-19.60	13750	20231006	44.44	22400	-11.34	20240417	14900	33.29	20240118	24700	-19.60	20230816	13750	44.44	20231006	2.92	N	045100	500	90 억	2203719	N	N	9	N	N
59	20240419	150452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19890	-810	5	-3.91	7281298240	365911	80.46	20700	20700	19410	26900	14500	20700	19897.95	12.24	57929	21933	21316	20833	20216	19733	21075	19975	90	6200	500	15310	10	1	18000000	3580	4.63	0.65	12	2.03	4298.00	30401.00	24700	20230816	-19.47	13750	20231006	44.65	22400	-11.21	20240417	14900	33.49	20240118	24700	-19.47	20230816	13750	44.65	20231006	2.92	N	045100	500	90 억	2203719	N	N	25	N	N
60	20240419	140447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19910	-790	5	-3.82	6713724110	337413	74.19	20700	20700	19410	26900	14500	20700	19896.40	12.24	53125	21933	21316	20833	20216	19733	21075	19975	90	6200	500	15310	10	1	18000000	3584	4.63	0.65	12	1.87	4298.00	30401.00	24700	20230816	-19.39	13750	20231006	44.80	22400	-11.12	20240417	14900	33.62	20240118	24700	-19.39	20230816	13750	44.80	20231006	2.92	N	045100	500	90 억	2203719	N	N	25	N	N
61	20240419	130449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19870	-830	5	-4.01	6332877660	318251	69.98	20700	20700	19410	26900	14500	20700	19897.68	12.24	58729	21933	21316	20833	20216	19733	21075	19975	90	6200	500	15310	10	1	18000000	3577	4.62	0.65	12	1.77	4298.00	30401.00	24700	20230816	-19.55	13750	20231006	44.51	22400	-11.29	20240417	14900	33.36	20240118	24700	-19.55	20230816	13750	44.51	20231006	2.92	N	045100	500	90 억	2203719	N	N	25	N	N
62	20240419	120447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19630	-1070	5	-5.17	5839403930	293270	64.49	20700	20700	19410	26900	14500	20700	19909.95	12.24	61109	21933	21316	20833	20216	19733	21075	19975	90	6200	500	15310	10	1	18000000	3533	4.57	0.65	12	1.63	4298.00	30401.00	24700	20230816	-20.53	13750	20231006	42.76	22400	-12.37	20240417	14900	31.74	20240118	24700	-20.53	20230816	13750	42.76	20231006	2.92	N	045100	500	90 억	2203719	N	N	25	N	N
63	20240419	110451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19700	-1000	5	-4.83	4138841640	206295	45.36	20700	20700	19700	26900	14500	20700	20061.11	12.24	24634	21933	21316	20833	20216	19733	21075	19975	90	6200	500	15310	10	1	18000000	3546	4.58	0.65	12	1.15	4298.00	30401.00	24700	20230816	-20.24	13750	20231006	43.27	22400	-12.05	20240417	14900	32.21	20240118	24700	-20.24	20230816	13750	43.27	20231006	2.92	N	045100	500	90 억	2203719	N	N	25	N	N
64	20240419	100449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20100	-600	5	-2.90	2368824490	117203	25.77	20700	20700	19970	26900	14500	20700	20209.11	12.24	13042	21933	21316	20833	20216	19733	21075	19975	90	6200	500	15310	50	1	18000000	3618	4.68	0.66	12	0.65	4298.00	30401.00	24700	20230816	-18.62	13750	20231006	46.18	22400	-10.27	20240417	14900	34.90	20240118	24700	-18.62	20230816	13750	46.18	20231006	2.92	N	045100	500	90 억	2203719	N	N	25	N	N
65	20240419	090446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20450	-250	5	-1.21	250623350	12183	2.68	20700	20700	20400	26900	14500	20700	20565.80	12.24	1381	21933	21316	20833	20216	19733	21075	19975	90	6200	500	15310	50	1	18000000	3681	4.76	0.67	12	0.07	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.92	N	045100	500	90 억	2203719	N	N	25	N	N
66	20240418	160445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20700	-850	5	-3.94	9364602100	450715	41.27	21400	21450	20350	28000	15100	21550	20777.36	12.49	-51712	23050	22300	21650	20900	20250	22675	21275	90	6450	500	15940	50	1	18000000	3726	4.82	0.68	12	2.50	4298.00	30401.00	24700	20230816	-16.19	13750	20231006	50.55	22400	-7.59	20240417	14900	38.93	20240118	24700	-16.19	20230816	13750	50.55	20231006	2.92	N	045100	500	90 억	2248567	N	N	25	N	N
67	20240418	150446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20700	-850	5	-3.94	8670146500	417090	38.19	21400	21450	20350	28000	15100	21550	20787.09	12.49	-48618	23050	22300	21650	20900	20250	22675	21275	90	6450	500	15940	50	1	18000000	3726	4.82	0.68	12	2.32	4298.00	30401.00	24700	20230816	-16.19	13750	20231006	50.55	22400	-7.59	20240417	14900	38.93	20240118	24700	-16.19	20230816	13750	50.55	20231006	2.92	N	045100	500	90 억	2248567	N	N	197	N	N
68	20240418	140449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20500	-1050	5	-4.87	7917451250	380734	34.86	21400	21450	20350	28000	15100	21550	20795.08	12.49	-46305	23050	22300	21650	20900	20250	22675	21275	90	6450	500	15940	50	1	18000000	3690	4.77	0.67	12	2.12	4298.00	30401.00	24700	20230816	-17.00	13750	20231006	49.09	22400	-8.48	20240417	14900	37.58	20240118	24700	-17.00	20230816	13750	49.09	20231006	2.92	N	045100	500	90 억	2248567	N	N	197	N	N
69	20240418	130447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20650	-900	5	-4.18	6197676150	296951	27.19	21400	21450	20600	28000	15100	21550	20870.87	12.49	-34208	23050	22300	21650	20900	20250	22675	21275	90	6450	500	15940	50	1	18000000	3717	4.80	0.68	12	1.65	4298.00	30401.00	24700	20230816	-16.40	13750	20231006	50.18	22400	-7.81	20240417	14900	38.59	20240118	24700	-16.40	20230816	13750	50.18	20231006	2.92	N	045100	500	90 억	2248567	N	N	197	N	N
70	20240418	120447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20650	-900	5	-4.18	5140013200	245777	22.50	21400	21450	20600	28000	15100	21550	20913.12	12.49	-16653	23050	22300	21650	20900	20250	22675	21275	90	6450	500	15940	50	1	18000000	3717	4.80	0.68	12	1.37	4298.00	30401.00	24700	20230816	-16.40	13750	20231006	50.18	22400	-7.81	20240417	14900	38.59	20240118	24700	-16.40	20230816	13750	50.18	20231006	2.92	N	045100	500	90 억	2248567	N	N	197	N	N
71	20240418	110447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20850	-700	5	-3.25	4378594350	209181	19.15	21400	21450	20600	28000	15100	21550	20931.86	12.49	-7337	23050	22300	21650	20900	20250	22675	21275	90	6450	500	15940	50	1	18000000	3753	4.85	0.69	12	1.16	4298.00	30401.00	24700	20230816	-15.59	13750	20231006	51.64	22400	-6.92	20240417	14900	39.93	20240118	24700	-15.59	20230816	13750	51.64	20231006	2.92	N	045100	500	90 억	2248567	N	N	197	N	N
72	20240418	100448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20900	-650	5	-3.02	3009125500	143512	13.14	21400	21450	20600	28000	15100	21550	20967.45	12.49	7056	23050	22300	21650	20900	20250	22675	21275	90	6450	500	15940	50	1	18000000	3762	4.86	0.69	12	0.80	4298.00	30401.00	24700	20230816	-15.38	13750	20231006	52.00	22400	-6.70	20240417	14900	40.27	20240118	24700	-15.38	20230816	13750	52.00	20231006	2.92	N	045100	500	90 억	2248567	N	N	197	N	N
73	20240418	090446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21000	-550	5	-2.55	946841900	45101	4.13	21400	21450	20600	28000	15100	21550	20992.87	12.49	-4317	23050	22300	21650	20900	20250	22675	21275	90	6450	500	15940	50	1	18000000	3780	4.89	0.69	12	0.25	4298.00	30401.00	24700	20230816	-14.98	13750	20231006	52.73	22400	-6.25	20240417	14900	40.94	20240118	24700	-14.98	20230816	13750	52.73	20231006	2.92	N	045100	500	90 억	2248567	N	N	197	N	N
74	20240417	160441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21550	650	2	3.11	23573109650	1082105	67.53	21150	22400	21000	27150	14650	20900	21788.52	11.70	146123	22813	21856	20443	19486	18073	22335	19965	90	6250	500	15460	50	1	18000000	3879	5.01	0.71	12	6.01	4298.00	30401.00	24700	20230816	-12.75	13750	20231006	56.73	22400	-3.79	20240417	14900	44.63	20240118	24700	-12.75	20230816	13750	56.73	20231006	2.92	N	045100	500	90 억	2106290	N	N	197	N	N
75	20240417	150450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21500	600	2	2.87	22573907450	1035585	64.62	21150	22400	21000	27150	14650	20900	21802.37	11.70	133292	22813	21856	20443	19486	18073	22335	19965	90	6250	500	15460	50	1	18000000	3870	5.00	0.71	12	5.75	4298.00	30401.00	24700	20230816	-12.96	13750	20231006	56.36	22400	-4.02	20240417	14900	44.30	20240118	24700	-12.96	20230816	13750	56.36	20231006	2.92	N	045100	500	90 억	2106290	N	N	9	N	N
76	20240417	140446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21900	1000	2	4.78	20344074900	932575	58.20	21150	22400	21000	27150	14650	20900	21819.65	11.70	118725	22813	21856	20443	19486	18073	22335	19965	90	6250	500	15460	50	1	18000000	3942	5.10	0.72	12	5.18	4298.00	30401.00	24700	20230816	-11.34	13750	20231006	59.27	22400	-2.23	20240417	14900	46.98	20240118	24700	-11.34	20230816	13750	59.27	20231006	2.92	N	045100	500	90 억	2106290	N	N	9	N	N
77	20240417	130448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21800	900	2	4.31	19078963600	874686	54.58	21150	22400	21000	27150	14650	20900	21817.36	11.70	107247	22813	21856	20443	19486	18073	22335	19965	90	6250	500	15460	50	1	18000000	3924	5.07	0.72	12	4.86	4298.00	30401.00	24700	20230816	-11.74	13750	20231006	58.55	22400	-2.68	20240417	14900	46.31	20240118	24700	-11.74	20230816	13750	58.55	20231006	2.92	N	045100	500	90 억	2106290	N	N	9	N	N
78	20240417	120448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21750	850	2	4.07	18042739100	827165	51.62	21150	22400	21000	27150	14650	20900	21818.04	11.70	103502	22813	21856	20443	19486	18073	22335	19965	90	6250	500	15460	50	1	18000000	3915	5.06	0.72	12	4.60	4298.00	30401.00	24700	20230816	-11.94	13750	20231006	58.18	22400	-2.90	20240417	14900	45.97	20240118	24700	-11.94	20230816	13750	58.18	20231006	2.92	N	045100	500	90 억	2106290	N	N	9	N	N
79	20240417	110451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21800	900	2	4.31	16537970300	757958	47.30	21150	22400	21000	27150	14650	20900	21824.93	11.70	96546	22813	21856	20443	19486	18073	22335	19965	90	6250	500	15460	50	1	18000000	3924	5.07	0.72	12	4.21	4298.00	30401.00	24700	20230816	-11.74	13750	20231006	58.55	22400	-2.68	20240417	14900	46.31	20240118	24700	-11.74	20230816	13750	58.55	20231006	2.92	N	045100	500	90 억	2106290	N	N	9	N	N
80	20240417	100446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21950	1050	2	5.02	14215768100	651104	40.63	21150	22400	21000	27150	14650	20900	21840.22	11.70	71711	22813	21856	20443	19486	18073	22335	19965	90	6250	500	15460	50	1	18000000	3951	5.11	0.72	12	3.62	4298.00	30401.00	24700	20230816	-11.13	13750	20231006	59.64	22400	-2.01	20240417	14900	47.32	20240118	24700	-11.13	20230816	13750	59.64	20231006	2.92	N	045100	500	90 억	2106290	N	N	9	N	N
81	20240417	090444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21500	600	2	2.87	2408967750	112799	7.04	21150	21750	21000	27150	14650	20900	21376.43	11.70	17709	22813	21856	20443	19486	18073	22335	19965	90	6250	500	15460	50	1	18000000	3870	5.00	0.71	12	0.63	4298.00	30401.00	24700	20230816	-12.96	13750	20231006	56.36	21750	-1.15	20240417	14900	44.30	20240118	24700	-12.96	20230816	13750	56.36	20231006	2.92	N	045100	500	90 억	2106290	N	N	9	N	N
82	20240416	160448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20900	1700	2	8.85	32344580310	1580687	1278.80	19100	21400	19030	24950	13440	19200	20461.74	10.93	149285	19653	19426	18973	18746	18293	19540	18860	90	5750	500	14200	50	1	18000000	3762	4.86	0.69	12	8.78	4298.00	30401.00	24700	20230816	-15.38	13750	20231006	52.00	21400	-2.34	20240416	14900	40.27	20240118	24700	-15.38	20230816	13750	52.00	20231006	3.14	N	045100	500	90 억	1967228	N	N	9	N	N
83	20240416	150445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20850	1650	2	8.59	30035754610	1469732	1189.04	19100	21400	19030	24950	13440	19200	20436.47	10.93	129286	19653	19426	18973	18746	18293	19540	18860	90	5750	500	14200	50	1	18000000	3753	4.85	0.69	12	8.17	4298.00	30401.00	24700	20230816	-15.59	13750	20231006	51.64	21400	-2.57	20240416	14900	39.93	20240118	24700	-15.59	20230816	13750	51.64	20231006	3.14	N	045100	500	90 억	1967228	N	N	26	N	N
84	20240416	140444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20400	1200	2	6.25	20184150410	999556	808.66	19100	21000	19030	24950	13440	19200	20193.42	10.93	27610	19653	19426	18973	18746	18293	19540	18860	90	5750	500	14200	50	1	18000000	3672	4.75	0.67	12	5.55	4298.00	30401.00	24700	20230816	-17.41	13750	20231006	48.36	21000	-2.86	20240416	14900	36.91	20240118	24700	-17.41	20230816	13750	48.36	20231006	3.14	N	045100	500	90 억	1967228	N	N	26	N	N
85	20240416	130446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19730	530	2	2.76	16667509980	826145	668.36	19100	21000	19030	24950	13440	19200	20175.40	10.93	-21773	19653	19426	18973	18746	18293	19540	18860	90	5750	500	14200	10	1	18000000	3551	4.59	0.65	12	4.59	4298.00	30401.00	24700	20230816	-20.12	13750	20231006	43.49	21000	-6.05	20240416	14900	32.42	20240118	24700	-20.12	20230816	13750	43.49	20231006	3.14	N	045100	500	90 억	1967228	N	N	26	N	N
86	20240416	120447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19880	680	2	3.54	15299050660	757685	612.98	19100	21000	19030	24950	13440	19200	20192.23	10.93	-23754	19653	19426	18973	18746	18293	19540	18860	90	5750	500	14200	10	1	18000000	3578	4.63	0.65	12	4.21	4298.00	30401.00	24700	20230816	-19.51	13750	20231006	44.58	21000	-5.33	20240416	14900	33.42	20240118	24700	-19.51	20230816	13750	44.58	20231006	3.14	N	045100	500	90 억	1967228	N	N	26	N	N
87	20240416	110446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19700	500	2	2.60	14223199890	703149	568.86	19100	21000	19030	24950	13440	19200	20228.31	10.93	-33475	19653	19426	18973	18746	18293	19540	18860	90	5750	500	14200	10	1	18000000	3546	4.58	0.65	12	3.91	4298.00	30401.00	24700	20230816	-20.24	13750	20231006	43.27	21000	-6.19	20240416	14900	32.21	20240118	24700	-20.24	20230816	13750	43.27	20231006	3.14	N	045100	500	90 억	1967228	N	N	26	N	N
88	20240416	100439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19860	660	2	3.44	12480232320	614855	497.43	19100	21000	19030	24950	13440	19200	20298.39	10.93	-35545	19653	19426	18973	18746	18293	19540	18860	90	5750	500	14200	10	1	18000000	3575	4.62	0.65	12	3.42	4298.00	30401.00	24700	20230816	-19.60	13750	20231006	44.44	21000	-5.43	20240416	14900	33.29	20240118	24700	-19.60	20230816	13750	44.44	20231006	3.14	N	045100	500	90 억	1967228	N	N	26	N	N
89	20240416	090440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20100	900	2	4.69	1752812750	88874	71.90	19100	20200	19030	24950	13440	19200	19724.25	10.93	36412	19653	19426	18973	18746	18293	19540	18860	90	5750	500	14200	50	1	18000000	3618	4.68	0.66	12	0.49	4298.00	30401.00	24700	20230816	-18.62	13750	20231006	46.18	20200	-0.50	20240416	14900	34.90	20240118	24700	-18.62	20230816	13750	46.18	20231006	3.14	N	045100	500	90 억	1967228	N	N	26	N	N
90	20240415	160439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	140	2	0.73	2287194490	121643	48.03	18800	19200	18520	24750	13350	19060	18801.10	10.90	6658	19720	19390	19160	18830	18600	19555	18995	90	5690	500	14100	10	1	18000000	3456	4.47	0.63	12	0.68	4298.00	30401.00	24700	20230816	-22.27	13750	20231006	39.64	19490	-1.49	20240412	14900	28.86	20240118	24700	-22.27	20230816	13750	39.64	20231006	3.17	N	045100	500	90 억	1961450	N	N	26	N	N
91	20240415	150443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19030	-30	5	-0.16	1992765940	106254	41.96	18800	19080	18520	24750	13350	19060	18753.42	10.90	8739	19720	19390	19160	18830	18600	19555	18995	90	5690	500	14100	10	1	18000000	3425	4.43	0.63	12	0.59	4298.00	30401.00	24700	20230816	-22.96	13750	20231006	38.40	19490	-2.36	20240412	14900	27.72	20240118	24700	-22.96	20230816	13750	38.40	20231006	3.17	N	045100	500	90 억	1961450	N	N	5548	N	N
92	20240415	140437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18910	-150	5	-0.79	1709234530	91312	36.06	18800	18920	18520	24750	13350	19060	18716.91	10.90	2502	19720	19390	19160	18830	18600	19555	18995	90	5690	500	14100	10	1	18000000	3404	4.40	0.62	12	0.51	4298.00	30401.00	24700	20230816	-23.44	13750	20231006	37.53	19490	-2.98	20240412	14900	26.91	20240118	24700	-23.44	20230816	13750	37.53	20231006	3.17	N	045100	500	90 억	1961450	N	N	5548	N	N
93	20240415	130435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18870	-190	5	-1.00	1476838580	78980	31.19	18800	18920	18520	24750	13350	19060	18696.80	10.90	-308	19720	19390	19160	18830	18600	19555	18995	90	5690	500	14100	10	1	18000000	3397	4.39	0.62	12	0.44	4298.00	30401.00	24700	20230816	-23.60	13750	20231006	37.24	19490	-3.18	20240412	14900	26.64	20240118	24700	-23.60	20230816	13750	37.24	20231006	3.17	N	045100	500	90 억	1961450	N	N	5548	N	N
94	20240415	120441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18730	-330	5	-1.73	1270309430	68005	26.85	18800	18900	18520	24750	13350	19060	18677.08	10.90	-7266	19720	19390	19160	18830	18600	19555	18995	90	5690	500	14100	10	1	18000000	3371	4.36	0.62	12	0.38	4298.00	30401.00	24700	20230816	-24.17	13750	20231006	36.22	19490	-3.90	20240412	14900	25.70	20240118	24700	-24.17	20230816	13750	36.22	20231006	3.17	N	045100	500	90 억	1961450	N	N	5548	N	N
95	20240415	110440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18730	-330	5	-1.73	1200608150	64287	25.39	18800	18900	18520	24750	13350	19060	18673.01	10.90	-8665	19720	19390	19160	18830	18600	19555	18995	90	5690	500	14100	10	1	18000000	3371	4.36	0.62	12	0.36	4298.00	30401.00	24700	20230816	-24.17	13750	20231006	36.22	19490	-3.90	20240412	14900	25.70	20240118	24700	-24.17	20230816	13750	36.22	20231006	3.17	N	045100	500	90 억	1961450	N	N	5548	N	N
96	20240415	100440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18610	-450	5	-2.36	909332970	48636	19.20	18800	18900	18520	24750	13350	19060	18693.27	10.90	-8093	19720	19390	19160	18830	18600	19555	18995	90	5690	500	14100	10	1	18000000	3350	4.33	0.61	12	0.27	4298.00	30401.00	24700	20230816	-24.66	13750	20231006	35.35	19490	-4.52	20240412	14900	24.90	20240118	24700	-24.66	20230816	13750	35.35	20231006	3.17	N	045100	500	90 억	1961450	N	N	5548	N	N
97	20240415	090441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18690	-370	5	-1.94	194882870	10382	4.10	18800	18800	18690	24750	13350	19060	18757.96	10.90	-671	19720	19390	19160	18830	18600	19555	18995	90	5690	500	14100	10	1	18000000	3364	4.35	0.61	12	0.06	4298.00	30401.00	24700	20230816	-24.33	13750	20231006	35.93	19490	-4.10	20240412	14900	25.44	20240118	24700	-24.33	20230816	13750	35.93	20231006	3.17	N	045100	500	90 억	1961450	N	N	5548	N	N
98	20240412	160439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19060	240	2	1.28	4827514820	251477	190.90	18960	19490	18930	24450	13180	18820	19196.82	10.80	27624	19326	19072	18626	18372	17926	19200	18500	90	5630	500	13920	10	1	18000000	3431	4.43	0.63	12	1.40	4298.00	30401.00	24700	20230816	-22.83	13750	20231006	38.62	19490	-2.21	20240412	14900	27.92	20240118	24700	-22.83	20230816	13750	38.62	20231006	3.20	N	045100	500	90 억	1943985	N	N	5548	N	N
99	20240412	150439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19140	320	2	1.70	4606185720	239876	182.09	18960	19490	18930	24450	13180	18820	19202.36	10.80	21692	19326	19072	18626	18372	17926	19200	18500	90	5630	500	13920	10	1	18000000	3445	4.45	0.63	12	1.33	4298.00	30401.00	24700	20230816	-22.51	13750	20231006	39.20	19490	-1.80	20240412	14900	28.46	20240118	24700	-22.51	20230816	13750	39.20	20231006	3.20	N	045100	500	90 억	1943985	N	N	33	N	N
100	20240412	140439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19080	260	2	1.38	4351681620	226529	171.96	18960	19490	18930	24450	13180	18820	19210.26	10.80	22496	19326	19072	18626	18372	17926	19200	18500	90	5630	500	13920	10	1	18000000	3434	4.44	0.63	12	1.26	4298.00	30401.00	24700	20230816	-22.75	13750	20231006	38.76	19490	-2.10	20240412	14900	28.05	20240118	24700	-22.75	20230816	13750	38.76	20231006	3.20	N	045100	500	90 억	1943985	N	N	33	N	N
101	20240412	130434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19260	440	2	2.34	3972077040	206757	156.95	18960	19490	18930	24450	13180	18820	19211.33	10.80	18209	19326	19072	18626	18372	17926	19200	18500	90	5630	500	13920	10	1	18000000	3467	4.48	0.63	12	1.15	4298.00	30401.00	24700	20230816	-22.02	13750	20231006	40.07	19490	-1.18	20240412	14900	29.26	20240118	24700	-22.02	20230816	13750	40.07	20231006	3.20	N	045100	500	90 억	1943985	N	N	33	N	N
102	20240412	120438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19250	430	2	2.28	3789408740	197275	149.75	18960	19490	18930	24450	13180	18820	19208.76	10.80	17673	19326	19072	18626	18372	17926	19200	18500	90	5630	500	13920	10	1	18000000	3465	4.48	0.63	12	1.10	4298.00	30401.00	24700	20230816	-22.06	13750	20231006	40.00	19490	-1.23	20240412	14900	29.19	20240118	24700	-22.06	20230816	13750	40.00	20231006	3.20	N	045100	500	90 억	1943985	N	N	33	N	N
103	20240412	110435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19320	500	2	2.66	3381701090	176196	133.75	18960	19490	18930	24450	13180	18820	19192.84	10.80	18434	19326	19072	18626	18372	17926	19200	18500	90	5630	500	13920	10	1	18000000	3478	4.50	0.64	12	0.98	4298.00	30401.00	24700	20230816	-21.78	13750	20231006	40.51	19490	-0.87	20240412	14900	29.66	20240118	24700	-21.78	20230816	13750	40.51	20231006	3.20	N	045100	500	90 억	1943985	N	N	33	N	N
104	20240412	100436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19070	250	2	1.33	2708126420	141006	107.04	18960	19490	18930	24450	13180	18820	19205.75	10.80	22117	19326	19072	18626	18372	17926	19200	18500	90	5630	500	13920	10	1	18000000	3433	4.44	0.63	12	0.78	4298.00	30401.00	24700	20230816	-22.79	13750	20231006	38.69	19490	-2.15	20240412	14900	27.99	20240118	24700	-22.79	20230816	13750	38.69	20231006	3.20	N	045100	500	90 억	1943985	N	N	33	N	N
105	20240412	090436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19180	360	2	1.91	385013530	20171	15.31	18960	19180	18930	24450	13180	18820	19087.48	10.80	3429	19326	19072	18626	18372	17926	19200	18500	90	5630	500	13920	10	1	18000000	3452	4.46	0.63	12	0.11	4298.00	30401.00	24700	20230816	-22.35	13750	20231006	39.49	19420	-1.24	20240402	14900	28.72	20240118	24700	-22.35	20230816	13750	39.49	20231006	3.20	N	045100	500	90 억	1943985	N	N	33	N	N
106	20240411	160432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18820	300	2	1.62	2439729760	131276	175.47	18310	18880	18180	24050	12970	18520	18584.67	10.57	40900	18800	18660	18480	18340	18160	18730	18410	90	5530	500	13700	10	1	18000000	3388	4.38	0.62	12	0.73	4298.00	30401.00	24700	20230816	-23.81	13750	20231006	36.87	19420	-3.09	20240402	14900	26.31	20240118	24700	-23.81	20230816	13750	36.87	20231006	3.18	N	045100	500	90 억	1902394	N	N	33	N	N
107	20240411	150439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18800	280	2	1.51	2338078230	125868	168.24	18310	18880	18180	24050	12970	18520	18575.64	10.57	40168	18800	18660	18480	18340	18160	18730	18410	90	5530	500	13700	10	1	18000000	3384	4.37	0.62	12	0.70	4298.00	30401.00	24700	20230816	-23.89	13750	20231006	36.73	19420	-3.19	20240402	14900	26.17	20240118	24700	-23.89	20230816	13750	36.73	20231006	3.18	N	045100	500	90 억	1902394	N	N	0	N	N
108	20240411	140437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18840	320	2	1.73	2131369620	114883	153.55	18310	18880	18180	24050	12970	18520	18552.53	10.57	39443	18800	18660	18480	18340	18160	18730	18410	90	5530	500	13700	10	1	18000000	3391	4.38	0.62	12	0.64	4298.00	30401.00	24700	20230816	-23.72	13750	20231006	37.02	19420	-2.99	20240402	14900	26.44	20240118	24700	-23.72	20230816	13750	37.02	20231006	3.18	N	045100	500	90 억	1902394	N	N	0	N	N
109	20240411	130430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18610	90	2	0.49	1395163930	75614	101.07	18310	18650	18180	24050	12970	18520	18451.12	10.57	30433	18800	18660	18480	18340	18160	18730	18410	90	5530	500	13700	10	1	18000000	3350	4.33	0.61	12	0.42	4298.00	30401.00	24700	20230816	-24.66	13750	20231006	35.35	19420	-4.17	20240402	14900	24.90	20240118	24700	-24.66	20230816	13750	35.35	20231006	3.18	N	045100	500	90 억	1902394	N	N	0	N	N
110	20240411	120436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18620	100	2	0.54	1286712490	69786	93.28	18310	18650	18180	24050	12970	18520	18437.96	10.57	29071	18800	18660	18480	18340	18160	18730	18410	90	5530	500	13700	10	1	18000000	3352	4.33	0.61	12	0.39	4298.00	30401.00	24700	20230816	-24.62	13750	20231006	35.42	19420	-4.12	20240402	14900	24.97	20240118	24700	-24.62	20230816	13750	35.42	20231006	3.18	N	045100	500	90 억	1902394	N	N	0	N	N
111	20240411	110432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18510	-10	5	-0.05	927415210	50475	67.47	18310	18570	18180	24050	12970	18520	18373.72	10.57	22779	18800	18660	18480	18340	18160	18730	18410	90	5530	500	13700	10	1	18000000	3332	4.31	0.61	12	0.28	4298.00	30401.00	24700	20230816	-25.06	13750	20231006	34.62	19420	-4.69	20240402	14900	24.23	20240118	24700	-25.06	20230816	13750	34.62	20231006	3.18	N	045100	500	90 억	1902394	N	N	0	N	N
112	20240411	100437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18450	-70	5	-0.38	557976610	30495	40.76	18310	18480	18180	24050	12970	18520	18297.24	10.57	10012	18800	18660	18480	18340	18160	18730	18410	90	5530	500	13700	10	1	18000000	3321	4.29	0.61	12	0.17	4298.00	30401.00	24700	20230816	-25.30	13750	20231006	34.18	19420	-4.99	20240402	14900	23.83	20240118	24700	-25.30	20230816	13750	34.18	20231006	3.18	N	045100	500	90 억	1902394	N	N	0	N	N
113	20240411	090435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18370	-150	5	-0.81	105027100	5737	7.67	18310	18480	18280	24050	12970	18520	18306.60	10.57	1025	18800	18660	18480	18340	18160	18730	18410	90	5530	500	13700	10	1	18000000	3307	4.27	0.60	12	0.03	4298.00	30401.00	24700	20230816	-25.63	13750	20231006	33.60	19420	-5.41	20240402	14900	23.29	20240118	24700	-25.63	20230816	13750	33.60	20231006	3.18	N	045100	500	90 억	1902394	N	N	0	N	N
114	20240409	160428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18520	110	2	0.60	1374011630	74543	73.46	18450	18620	18300	23900	12890	18410	18432.05	10.39	32961	19096	18752	18526	18182	17956	18640	18070	90	5490	500	13620	10	1	18000000	3334	4.31	0.61	12	0.41	4298.00	30401.00	24700	20230816	-25.02	13750	20231006	34.69	19420	-4.63	20240402	14900	24.30	20240118	24700	-25.02	20230816	13750	34.69	20231006	3.21	N	045100	500	90 억	1870188	N	N	0	N	N
115	20240409	150430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18460	50	2	0.27	1233367230	66939	65.97	18450	18620	18300	23900	12890	18410	18425.24	10.39	27222	19096	18752	18526	18182	17956	18640	18070	90	5490	500	13620	10	1	18000000	3323	4.30	0.61	12	0.37	4298.00	30401.00	24700	20230816	-25.26	13750	20231006	34.25	19420	-4.94	20240402	14900	23.89	20240118	24700	-25.26	20230816	13750	34.25	20231006	3.21	N	045100	500	90 억	1870188	N	N	0	N	N
116	20240409	140433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18480	70	2	0.38	1080500890	58662	57.81	18450	18620	18300	23900	12890	18410	18419.09	10.39	25068	19096	18752	18526	18182	17956	18640	18070	90	5490	500	13620	10	1	18000000	3326	4.30	0.61	12	0.33	4298.00	30401.00	24700	20230816	-25.18	13750	20231006	34.40	19420	-4.84	20240402	14900	24.03	20240118	24700	-25.18	20230816	13750	34.40	20231006	3.21	N	045100	500	90 억	1870188	N	N	0	N	N
117	20240409	130428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18460	50	2	0.27	952061370	51697	50.95	18450	18620	18300	23900	12890	18410	18416.18	10.39	22466	19096	18752	18526	18182	17956	18640	18070	90	5490	500	13620	10	1	18000000	3323	4.30	0.61	12	0.29	4298.00	30401.00	24700	20230816	-25.26	13750	20231006	34.25	19420	-4.94	20240402	14900	23.89	20240118	24700	-25.26	20230816	13750	34.25	20231006	3.21	N	045100	500	90 억	1870188	N	N	0	N	N
118	20240409	120432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18360	-50	5	-0.27	791779270	42957	42.34	18450	18620	18310	23900	12890	18410	18431.90	10.39	17847	19096	18752	18526	18182	17956	18640	18070	90	5490	500	13620	10	1	18000000	3305	4.27	0.60	12	0.24	4298.00	30401.00	24700	20230816	-25.67	13750	20231006	33.53	19420	-5.46	20240402	14900	23.22	20240118	24700	-25.67	20230816	13750	33.53	20231006	3.21	N	045100	500	90 억	1870188	N	N	0	N	N
119	20240409	110429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	-10	5	-0.05	540583970	29264	28.84	18450	18620	18330	23900	12890	18410	18472.66	10.39	13407	19096	18752	18526	18182	17956	18640	18070	90	5490	500	13620	10	1	18000000	3312	4.28	0.61	12	0.16	4298.00	30401.00	24700	20230816	-25.51	13750	20231006	33.82	19420	-5.25	20240402	14900	23.49	20240118	24700	-25.51	20230816	13750	33.82	20231006	3.21	N	045100	500	90 억	1870188	N	N	0	N	N
120	20240409	100427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18550	140	2	0.76	265465770	14326	14.12	18450	18620	18410	23900	12890	18410	18530.35	10.39	6942	19096	18752	18526	18182	17956	18640	18070	90	5490	500	13620	10	1	18000000	3339	4.32	0.61	12	0.08	4298.00	30401.00	24700	20230816	-24.90	13750	20231006	34.91	19420	-4.48	20240402	14900	24.50	20240118	24700	-24.90	20230816	13750	34.91	20231006	3.21	N	045100	500	90 억	1870188	N	N	0	N	N
121	20240409	090435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18600	190	2	1.03	89656230	4848	4.78	18450	18600	18410	23900	12890	18410	18493.45	10.39	2685	19096	18752	18526	18182	17956	18640	18070	90	5490	500	13620	10	1	18000000	3348	4.33	0.61	12	0.03	4298.00	30401.00	24700	20230816	-24.70	13750	20231006	35.27	19420	-4.22	20240402	14900	24.83	20240118	24700	-24.70	20230816	13750	35.27	20231006	3.21	N	045100	500	90 억	1870188	N	N	0	N	N
122	20240408	160424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18410	-250	5	-1.34	1871245750	101082	98.58	18870	18870	18300	24250	13070	18660	18512.31	10.36	4251	19126	18892	18716	18482	18306	18805	18395	90	5590	500	13800	10	1	18000000	3314	4.28	0.61	12	0.56	4298.00	30401.00	24700	20230816	-25.47	13750	20231006	33.89	19420	-5.20	20240402	14900	23.56	20240118	24700	-25.47	20230816	13750	33.89	20231006	3.25	N	045100	500	90 억	1864760	N	N	0	N	N
123	20240408	150430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	-190	5	-1.02	1735892070	93738	91.42	18870	18870	18300	24250	13070	18660	18518.55	10.36	3835	19126	18892	18716	18482	18306	18805	18395	90	5590	500	13800	10	1	18000000	3325	4.30	0.61	12	0.52	4298.00	30401.00	24700	20230816	-25.22	13750	20231006	34.33	19420	-4.89	20240402	14900	23.96	20240118	24700	-25.22	20230816	13750	34.33	20231006	3.25	N	045100	500	90 억	1864760	N	N	0	N	N
124	20240408	140431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18520	-140	5	-0.75	1561994830	84340	82.25	18870	18870	18300	24250	13070	18660	18520.21	10.36	4491	19126	18892	18716	18482	18306	18805	18395	90	5590	500	13800	10	1	18000000	3334	4.31	0.61	12	0.47	4298.00	30401.00	24700	20230816	-25.02	13750	20231006	34.69	19420	-4.63	20240402	14900	24.30	20240118	24700	-25.02	20230816	13750	34.69	20231006	3.25	N	045100	500	90 억	1864760	N	N	0	N	N
125	20240408	130429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18460	-200	5	-1.07	1369830540	73913	72.08	18870	18870	18300	24250	13070	18660	18533.01	10.36	-1394	19126	18892	18716	18482	18306	18805	18395	90	5590	500	13800	10	1	18000000	3323	4.30	0.61	12	0.41	4298.00	30401.00	24700	20230816	-25.26	13750	20231006	34.25	19420	-4.94	20240402	14900	23.89	20240118	24700	-25.26	20230816	13750	34.25	20231006	3.25	N	045100	500	90 억	1864760	N	N	0	N	N
126	20240408	120431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18490	-170	5	-0.91	1205827920	65035	63.42	18870	18870	18300	24250	13070	18660	18541.22	10.36	-3879	19126	18892	18716	18482	18306	18805	18395	90	5590	500	13800	10	1	18000000	3328	4.30	0.61	12	0.36	4298.00	30401.00	24700	20230816	-25.14	13750	20231006	34.47	19420	-4.79	20240402	14900	24.09	20240118	24700	-25.14	20230816	13750	34.47	20231006	3.25	N	045100	500	90 억	1864760	N	N	0	N	N
127	20240408	110431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18580	-80	5	-0.43	1063047900	57326	55.91	18870	18870	18300	24250	13070	18660	18543.91	10.36	-5968	19126	18892	18716	18482	18306	18805	18395	90	5590	500	13800	10	1	18000000	3344	4.32	0.61	12	0.32	4298.00	30401.00	24700	20230816	-24.78	13750	20231006	35.13	19420	-4.33	20240402	14900	24.70	20240118	24700	-24.78	20230816	13750	35.13	20231006	3.25	N	045100	500	90 억	1864760	N	N	0	N	N
128	20240408	100427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18540	-120	5	-0.64	739711150	39957	38.97	18870	18870	18300	24250	13070	18660	18512.68	10.36	-2070	19126	18892	18716	18482	18306	18805	18395	90	5590	500	13800	10	1	18000000	3337	4.31	0.61	12	0.22	4298.00	30401.00	24700	20230816	-24.94	13750	20231006	34.84	19420	-4.53	20240402	14900	24.43	20240118	24700	-24.94	20230816	13750	34.84	20231006	3.25	N	045100	500	90 억	1864760	N	N	0	N	N
129	20240408	090430	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18630	-30	5	-0.16	110963700	5909	5.76	18870	18870	18630	24250	13070	18660	18778.76	10.36	-2550	19126	18892	18716	18482	18306	18805	18395	90	5590	500	13800	10	1	18000000	3353	4.33	0.61	12	0.03	4298.00	30401.00	24700	20230816	-24.57	13750	20231006	35.49	19420	-4.07	20240402	14900	25.03	20240118	24700	-24.57	20230816	13750	35.49	20231006	3.25	N	045100	500	90 억	1864760	N	N	0	N	N
130	20240405	160430	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	-160	5	-0.85	1902392500	101781	80.23	18680	18950	18540	24450	13180	18820	18690.95	10.37	-4115	19060	18940	18700	18580	18340	19000	18640	90	5630	500	13920	10	1	18000000	3359	4.34	0.61	12	0.57	4298.00	30401.00	24700	20230816	-24.45	13750	20231006	35.71	19420	-3.91	20240402	14900	25.23	20240118	24700	-24.45	20230816	13750	35.71	20231006	3.57	N	045100	500	90 억	1866911	N	N	0	N	N
131	20240405	150427	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18590	-230	5	-1.22	1815365180	97104	76.54	18680	18950	18540	24450	13180	18820	18694.94	10.37	-4026	19060	18940	18700	18580	18340	19000	18640	90	5630	500	13920	10	1	18000000	3346	4.33	0.61	12	0.54	4298.00	30401.00	24700	20230816	-24.74	13750	20231006	35.20	19420	-4.27	20240402	14900	24.77	20240118	24700	-24.74	20230816	13750	35.20	20231006	3.57	N	045100	500	90 억	1866911	N	N	0	N	N
132	20240405	140426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18630	-190	5	-1.01	1646052630	88007	69.37	18680	18950	18540	24450	13180	18820	18703.53	10.37	-2991	19060	18940	18700	18580	18340	19000	18640	90	5630	500	13920	10	1	18000000	3353	4.33	0.61	12	0.49	4298.00	30401.00	24700	20230816	-24.57	13750	20231006	35.49	19420	-4.07	20240402	14900	25.03	20240118	24700	-24.57	20230816	13750	35.49	20231006	3.57	N	045100	500	90 억	1866911	N	N	0	N	N
133	20240405	130426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18670	-150	5	-0.80	1363921920	72838	57.41	18680	18950	18540	24450	13180	18820	18725.29	10.37	-303	19060	18940	18700	18580	18340	19000	18640	90	5630	500	13920	10	1	18000000	3361	4.34	0.61	12	0.40	4298.00	30401.00	24700	20230816	-24.41	13750	20231006	35.78	19420	-3.86	20240402	14900	25.30	20240118	24700	-24.41	20230816	13750	35.78	20231006	3.57	N	045100	500	90 억	1866911	N	N	0	N	N
134	20240405	120426	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18690	-130	5	-0.69	1190989630	63569	50.11	18680	18950	18540	24450	13180	18820	18735.26	10.37	168	19060	18940	18700	18580	18340	19000	18640	90	5630	500	13920	10	1	18000000	3364	4.35	0.61	12	0.35	4298.00	30401.00	24700	20230816	-24.33	13750	20231006	35.93	19420	-3.76	20240402	14900	25.44	20240118	24700	-24.33	20230816	13750	35.93	20231006	3.57	N	045100	500	90 억	1866911	N	N	0	N	N
135	20240405	110429	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	-160	5	-0.85	1081765840	57729	45.50	18680	18950	18540	24450	13180	18820	18738.56	10.37	1056	19060	18940	18700	18580	18340	19000	18640	90	5630	500	13920	10	1	18000000	3359	4.34	0.61	12	0.32	4298.00	30401.00	24700	20230816	-24.45	13750	20231006	35.71	19420	-3.91	20240402	14900	25.23	20240118	24700	-24.45	20230816	13750	35.71	20231006	3.57	N	045100	500	90 억	1866911	N	N	0	N	N
136	20240405	100356	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18850	30	2	0.16	562219890	30067	23.70	18680	18860	18540	24450	13180	18820	18698.52	10.37	5859	19060	18940	18700	18580	18340	19000	18640	90	5630	500	13920	10	1	18000000	3393	4.39	0.62	12	0.17	4298.00	30401.00	24700	20230816	-23.68	13750	20231006	37.09	19420	-2.94	20240402	14900	26.51	20240118	24700	-23.68	20230816	13750	37.09	20231006	3.57	N	045100	500	90 억	1866911	N	N	0	N	N
137	20240405	090423	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18710	-110	5	-0.58	79775280	4275	3.37	18680	18770	18550	24450	13180	18820	18657.31	10.37	114	19060	18940	18700	18580	18340	19000	18640	90	5630	500	13920	10	1	18000000	3368	4.35	0.62	12	0.02	4298.00	30401.00	24700	20230816	-24.25	13750	20231006	36.07	19420	-3.66	20240402	14900	25.57	20240118	24700	-24.25	20230816	13750	36.07	20231006	3.57	N	045100	500	90 억	1866911	N	N	0	N	N
138	20240404	160422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18820	360	2	1.95	2357000370	126228	66.99	18520	18820	18460	23950	12930	18460	18672.42	10.29	9933	18906	18682	18516	18292	18126	18600	18210	90	5490	500	13660	10	1	18000000	3388	4.38	0.62	12	0.70	4298.00	30401.00	24700	20230816	-23.81	13750	20231006	36.87	19420	-3.09	20240402	14900	26.31	20240118	24700	-23.81	20230816	13750	36.87	20231006	3.69	N	045100	500	90 억	1852975	N	N	11	N	N
139	20240404	150421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18770	310	2	1.68	2191220770	117409	62.31	18520	18810	18460	23950	12930	18460	18663.14	10.29	9574	18906	18682	18516	18292	18126	18600	18210	90	5490	500	13660	10	1	18000000	3379	4.37	0.62	12	0.65	4298.00	30401.00	24700	20230816	-24.01	13750	20231006	36.51	19420	-3.35	20240402	14900	25.97	20240118	24700	-24.01	20230816	13750	36.51	20231006	3.69	N	045100	500	90 억	1852975	N	N	11	N	N
140	20240404	140422	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18780	320	2	1.73	1888272930	101276	53.75	18520	18790	18460	23950	12930	18460	18644.82	10.29	13058	18906	18682	18516	18292	18126	18600	18210	90	5490	500	13660	10	1	18000000	3380	4.37	0.62	12	0.56	4298.00	30401.00	24700	20230816	-23.97	13750	20231006	36.58	19420	-3.30	20240402	14900	26.04	20240118	24700	-23.97	20230816	13750	36.58	20231006	3.69	N	045100	500	90 억	1852975	N	N	11	N	N
141	20240404	130419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	200	2	1.08	1409155920	75692	40.17	18520	18700	18460	23950	12930	18460	18616.97	10.29	18128	18906	18682	18516	18292	18126	18600	18210	90	5490	500	13660	10	1	18000000	3359	4.34	0.61	12	0.42	4298.00	30401.00	24700	20230816	-24.45	13750	20231006	35.71	19420	-3.91	20240402	14900	25.23	20240118	24700	-24.45	20230816	13750	35.71	20231006	3.69	N	045100	500	90 억	1852975	N	N	11	N	N
142	20240404	120420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18620	160	2	0.87	1267565050	68100	36.14	18520	18700	18460	23950	12930	18460	18613.29	10.29	16539	18906	18682	18516	18292	18126	18600	18210	90	5490	500	13660	10	1	18000000	3352	4.33	0.61	12	0.38	4298.00	30401.00	24700	20230816	-24.62	13750	20231006	35.42	19420	-4.12	20240402	14900	24.97	20240118	24700	-24.62	20230816	13750	35.42	20231006	3.69	N	045100	500	90 억	1852975	N	N	11	N	N
143	20240404	110421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18640	180	2	0.98	1074325260	57744	30.65	18520	18700	18460	23950	12930	18460	18604.97	10.29	15833	18906	18682	18516	18292	18126	18600	18210	90	5490	500	13660	10	1	18000000	3355	4.34	0.61	12	0.32	4298.00	30401.00	24700	20230816	-24.53	13750	20231006	35.56	19420	-4.02	20240402	14900	25.10	20240118	24700	-24.53	20230816	13750	35.56	20231006	3.69	N	045100	500	90 억	1852975	N	N	11	N	N
144	20240404	100420	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18670	210	2	1.14	763065380	41036	21.78	18520	18700	18460	23950	12930	18460	18595.02	10.29	12787	18906	18682	18516	18292	18126	18600	18210	90	5490	500	13660	10	1	18000000	3361	4.34	0.61	12	0.23	4298.00	30401.00	24700	20230816	-24.41	13750	20231006	35.78	19420	-3.86	20240402	14900	25.30	20240118	24700	-24.41	20230816	13750	35.78	20231006	3.69	N	045100	500	90 억	1852975	N	N	11	N	N
145	20240404	090421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18470	10	2	0.05	194142650	10485	5.56	18520	18650	18460	23950	12930	18460	18516.23	10.29	6412	18906	18682	18516	18292	18126	18600	18210	90	5490	500	13660	10	1	18000000	3325	4.30	0.61	12	0.06	4298.00	30401.00	24700	20230816	-25.22	13750	20231006	34.33	19420	-4.89	20240402	14900	23.96	20240118	24700	-25.22	20230816	13750	34.33	20231006	3.69	N	045100	500	90 억	1852975	N	N	11	N	N
146	20240403	160421	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18460	-340	5	-1.81	3479388580	187431	67.10	18740	18740	18350	24400	13160	18800	18563.64	10.05	43055	19753	19276	18943	18466	18133	19205	18395	90	5600	500	13910	10	1	18000000	3323	4.30	0.61	12	1.04	4298.00	30401.00	24700	20230816	-25.26	13750	20231006	34.25	19420	-4.94	20240402	14900	23.89	20240118	24700	-25.26	20230816	13750	34.25	20231006	3.69	N	045100	500	90 억	1808382	N	N	11	N	N
147	20240403	150419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18450	-350	5	-1.86	3316423710	178603	63.94	18740	18740	18350	24400	13160	18800	18568.69	10.05	39960	19753	19276	18943	18466	18133	19205	18395	90	5600	500	13910	10	1	18000000	3321	4.29	0.61	12	0.99	4298.00	30401.00	24700	20230816	-25.30	13750	20231006	34.18	19420	-4.99	20240402	14900	23.83	20240118	24700	-25.30	20230816	13750	34.18	20231006	3.69	N	045100	500	90 억	1808382	N	N	0	N	N
148	20240403	140417	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18590	-210	5	-1.12	2849765530	153360	54.90	18740	18740	18350	24400	13160	18800	18582.20	10.05	41836	19753	19276	18943	18466	18133	19205	18395	90	5600	500	13910	10	1	18000000	3346	4.33	0.61	12	0.85	4298.00	30401.00	24700	20230816	-24.74	13750	20231006	35.20	19420	-4.27	20240402	14900	24.77	20240118	24700	-24.74	20230816	13750	35.20	20231006	3.69	N	045100	500	90 억	1808382	N	N	0	N	N
149	20240403	130418	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18620	-180	5	-0.96	2222478850	119531	42.79	18740	18740	18350	24400	13160	18800	18593.33	10.05	34625	19753	19276	18943	18466	18133	19205	18395	90	5600	500	13910	10	1	18000000	3352	4.33	0.61	12	0.66	4298.00	30401.00	24700	20230816	-24.62	13750	20231006	35.42	19420	-4.12	20240402	14900	24.97	20240118	24700	-24.62	20230816	13750	35.42	20231006	3.69	N	045100	500	90 억	1808382	N	N	0	N	N
150	20240403	120419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18620	-180	5	-0.96	1942559390	104518	37.42	18740	18740	18350	24400	13160	18800	18585.88	10.05	33413	19753	19276	18943	18466	18133	19205	18395	90	5600	500	13910	10	1	18000000	3352	4.33	0.61	12	0.58	4298.00	30401.00	24700	20230816	-24.62	13750	20231006	35.42	19420	-4.12	20240402	14900	24.97	20240118	24700	-24.62	20230816	13750	35.42	20231006	3.69	N	045100	500	90 억	1808382	N	N	0	N	N
151	20240403	110418	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18700	-100	5	-0.53	1687541380	90865	32.53	18740	18740	18350	24400	13160	18800	18571.96	10.05	32673	19753	19276	18943	18466	18133	19205	18395	90	5600	500	13910	10	1	18000000	3366	4.35	0.62	12	0.50	4298.00	30401.00	24700	20230816	-24.29	13750	20231006	36.00	19420	-3.71	20240402	14900	25.50	20240118	24700	-24.29	20230816	13750	36.00	20231006	3.69	N	045100	500	90 억	1808382	N	N	0	N	N
152	20240403	100419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18630	-170	5	-0.90	941185190	50841	18.20	18740	18740	18350	24400	13160	18800	18512.33	10.05	7219	19753	19276	18943	18466	18133	19205	18395	90	5600	500	13910	10	1	18000000	3353	4.33	0.61	12	0.28	4298.00	30401.00	24700	20230816	-24.57	13750	20231006	35.49	19420	-4.07	20240402	14900	25.03	20240118	24700	-24.57	20230816	13750	35.49	20231006	3.69	N	045100	500	90 억	1808382	N	N	0	N	N
153	20240403	090419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18650	-150	5	-0.80	74782420	3996	1.43	18740	18740	18650	24400	13160	18800	18714.32	10.05	-1821	19753	19276	18943	18466	18133	19205	18395	90	5600	500	13910	10	1	18000000	3357	4.34	0.61	12	0.02	4298.00	30401.00	24700	20230816	-24.49	13750	20231006	35.64	19420	-3.96	20240402	14900	25.17	20240118	24700	-24.49	20230816	13750	35.64	20231006	3.69	N	045100	500	90 억	1808382	N	N	0	N	N
154	20240402	160410	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18800	0	3	0.00	5289912400	278511	195.72	18800	19420	18610	24400	13160	18800	18993.60	9.97	10638	19340	19070	18780	18510	18220	18925	18365	90	5600	500	13910	10	1	18000000	3384	4.37	0.62	12	1.55	4298.00	30401.00	24700	20230816	-23.89	13750	20231006	36.73	19420	-3.19	20240402	14900	26.17	20240118	24700	-23.89	20230816	13750	36.73	20231006	3.68	N	045100	500	90 억	1795424	N	N	0	N	N
155	20240402	150417	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18720	-80	5	-0.43	5139995400	270509	190.10	18800	19420	18610	24400	13160	18800	19001.20	9.97	10019	19340	19070	18780	18510	18220	18925	18365	90	5600	500	13910	10	1	18000000	3370	4.36	0.62	12	1.50	4298.00	30401.00	24700	20230816	-24.21	13750	20231006	36.15	19420	-3.60	20240402	14900	25.64	20240118	24700	-24.21	20230816	13750	36.15	20231006	3.68	N	045100	500	90 억	1795424	N	N	0	N	N
156	20240402	140419	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18830	30	2	0.16	4754185760	249876	175.60	18800	19420	18610	24400	13160	18800	19026.18	9.97	10131	19340	19070	18780	18510	18220	18925	18365	90	5600	500	13910	10	1	18000000	3389	4.38	0.62	12	1.39	4298.00	30401.00	24700	20230816	-23.77	13750	20231006	36.95	19420	-3.04	20240402	14900	26.38	20240118	24700	-23.77	20230816	13750	36.95	20231006	3.68	N	045100	500	90 억	1795424	N	N	0	N	N
157	20240402	130412	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18710	-90	5	-0.48	4547796070	238888	167.88	18800	19420	18610	24400	13160	18800	19037.36	9.97	11556	19340	19070	18780	18510	18220	18925	18365	90	5600	500	13910	10	1	18000000	3368	4.35	0.62	12	1.33	4298.00	30401.00	24700	20230816	-24.25	13750	20231006	36.07	19420	-3.66	20240402	14900	25.57	20240118	24700	-24.25	20230816	13750	36.07	20231006	3.68	N	045100	500	90 억	1795424	N	N	0	N	N
158	20240402	120411	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18710	-90	5	-0.48	4259269750	223441	157.02	18800	19420	18610	24400	13160	18800	19062.17	9.97	9716	19340	19070	18780	18510	18220	18925	18365	90	5600	500	13910	10	1	18000000	3368	4.35	0.62	12	1.24	4298.00	30401.00	24700	20230816	-24.25	13750	20231006	36.07	19420	-3.66	20240402	14900	25.57	20240118	24700	-24.25	20230816	13750	36.07	20231006	3.68	N	045100	500	90 억	1795424	N	N	0	N	N
159	20240402	110413	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18770	-30	5	-0.16	3879424690	203144	142.76	18800	19420	18750	24400	13160	18800	19096.92	9.97	14220	19340	19070	18780	18510	18220	18925	18365	90	5600	500	13910	10	1	18000000	3379	4.37	0.62	12	1.13	4298.00	30401.00	24700	20230816	-24.01	13750	20231006	36.51	19420	-3.35	20240402	14900	25.97	20240118	24700	-24.01	20230816	13750	36.51	20231006	3.68	N	045100	500	90 억	1795424	N	N	0	N	N
160	20240402	100413	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19070	270	2	1.44	3237697690	169178	118.89	18800	19420	18750	24400	13160	18800	19137.82	9.97	23317	19340	19070	18780	18510	18220	18925	18365	90	5600	500	13910	10	1	18000000	3433	4.44	0.63	12	0.94	4298.00	30401.00	24700	20230816	-22.79	13750	20231006	38.69	19420	-1.80	20240402	14900	27.99	20240118	24700	-22.79	20230816	13750	38.69	20231006	3.68	N	045100	500	90 억	1795424	N	N	0	N	N
161	20240402	090412	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19080	280	2	1.49	335954880	17673	12.42	18800	19100	18750	24400	13160	18800	19009.50	9.97	9364	19340	19070	18780	18510	18220	18925	18365	90	5600	500	13910	10	1	18000000	3434	4.44	0.63	12	0.10	4298.00	30401.00	24700	20230816	-22.75	13750	20231006	38.76	19250	-0.88	20240328	14900	28.05	20240118	24700	-22.75	20230816	13750	38.76	20231006	3.68	N	045100	500	90 억	1795424	N	N	0	N	N
162	20240401	160410	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18800	30	2	0.16	2669271820	141890	109.14	18810	19050	18490	24400	13140	18770	18812.28	9.88	18435	19163	18966	18743	18546	18323	18855	18435	90	5630	500	13880	10	1	18000000	3384	4.37	0.62	12	0.79	4298.00	30401.00	24700	20230816	-23.89	13750	20231006	36.73	19250	-2.34	20240328	14900	26.17	20240118	24700	-23.89	20230816	13750	36.73	20231006	3.59	N	045100	500	90 억	1777670	N	N	0	N	N
163	20240401	150412	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18790	20	2	0.11	2586893880	137504	105.76	18810	19050	18490	24400	13140	18770	18813.23	9.88	17253	19163	18966	18743	18546	18323	18855	18435	90	5630	500	13880	10	1	18000000	3382	4.37	0.62	12	0.76	4298.00	30401.00	24700	20230816	-23.93	13750	20231006	36.65	19250	-2.39	20240328	14900	26.11	20240118	24700	-23.93	20230816	13750	36.65	20231006	3.59	N	045100	500	90 억	1777670	N	N	0	N	N
164	20240401	140410	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18690	-80	5	-0.43	2341966430	124444	95.72	18810	19050	18490	24400	13140	18770	18819.45	9.88	15518	19163	18966	18743	18546	18323	18855	18435	90	5630	500	13880	10	1	18000000	3364	4.35	0.61	12	0.69	4298.00	30401.00	24700	20230816	-24.33	13750	20231006	35.93	19250	-2.91	20240328	14900	25.44	20240118	24700	-24.33	20230816	13750	35.93	20231006	3.59	N	045100	500	90 억	1777670	N	N	0	N	N
165	20240401	130410	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18660	-110	5	-0.59	1743927170	92295	70.99	18810	19050	18650	24400	13140	18770	18895.16	9.88	-1148	19163	18966	18743	18546	18323	18855	18435	90	5630	500	13880	10	1	18000000	3359	4.34	0.61	12	0.51	4298.00	30401.00	24700	20230816	-24.45	13750	20231006	35.71	19250	-3.06	20240328	14900	25.23	20240118	24700	-24.45	20230816	13750	35.71	20231006	3.59	N	045100	500	90 억	1777670	N	N	0	N	N
166	20240401	120413	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18930	160	2	0.85	1321343930	69797	53.69	18810	19050	18700	24400	13140	18770	18931.27	9.88	3582	19163	18966	18743	18546	18323	18855	18435	90	5630	500	13880	10	1	18000000	3407	4.40	0.62	12	0.39	4298.00	30401.00	24700	20230816	-23.36	13750	20231006	37.67	19250	-1.66	20240328	14900	27.05	20240118	24700	-23.36	20230816	13750	37.67	20231006	3.59	N	045100	500	90 억	1777670	N	N	0	N	N
167	20240401	110411	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18900	130	2	0.69	1174634680	62038	47.72	18810	19050	18700	24400	13140	18770	18934.15	9.88	2465	19163	18966	18743	18546	18323	18855	18435	90	5630	500	13880	10	1	18000000	3402	4.40	0.62	12	0.34	4298.00	30401.00	24700	20230816	-23.48	13750	20231006	37.45	19250	-1.82	20240328	14900	26.85	20240118	24700	-23.48	20230816	13750	37.45	20231006	3.59	N	045100	500	90 억	1777670	N	N	0	N	N
168	20240401	100410	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18960	190	2	1.01	874196940	46199	35.54	18810	19050	18700	24400	13140	18770	18922.46	9.88	7540	19163	18966	18743	18546	18323	18855	18435	90	5630	500	13880	10	1	18000000	3413	4.41	0.62	12	0.26	4298.00	30401.00	24700	20230816	-23.24	13750	20231006	37.89	19250	-1.51	20240328	14900	27.25	20240118	24700	-23.24	20230816	13750	37.89	20231006	3.59	N	045100	500	90 억	1777670	N	N	0	N	N
169	20240401	090410	55	30.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18930	160	2	0.85	124387970	6615	5.09	18810	18930	18700	24400	13140	18770	18803.99	9.88	-720	19163	18966	18743	18546	18323	18855	18435	90	5630	500	13880	10	1	18000000	3407	4.40	0.62	12	0.04	4298.00	30401.00	24700	20230816	-23.36	13750	20231006	37.67	19250	-1.66	20240328	14900	27.05	20240118	24700	-23.36	20230816	13750	37.67	20231006	3.59	N	045100	500	90 억	1777670	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History