KissMeData/372320/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	161248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32000	-50	5	-0.16	2697575450	84303	104.62	32000	32600	31450	41650	22450	32050	31998.57	0.11	2599	33183	32616	32083	31516	30983	32350	31250	70	9600	500	22430	50	1	14090125	4509	-13.21	7.37	12	0.60	-2422.00	4341.00	43000	20240307	-25.58	18200	20231109	75.82	43000	-25.58	20240307	24200	32.23	20240205	43000	-25.58	20240307	18200	75.82	20231109	1.47	N	372320	500	70 억	15040	N	N	1	N	N
3	20240430	151259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31900	-150	5	-0.47	2320069700	72440	89.89	32000	32600	31450	41650	22450	32050	32027.46	0.11	477	33183	32616	32083	31516	30983	32350	31250	70	9600	500	22430	50	1	14090125	4495	-13.17	7.35	12	0.51	-2422.00	4341.00	43000	20240307	-25.81	18200	20231109	75.27	43000	-25.81	20240307	24200	31.82	20240205	43000	-25.81	20240307	18200	75.27	20231109	1.47	N	372320	500	70 억	15040	N	N	1	N	N
4	20240430	141306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32100	50	2	0.16	1729319500	53976	66.98	32000	32600	31450	41650	22450	32050	32038.67	0.11	-1012	33183	32616	32083	31516	30983	32350	31250	70	9600	500	22430	50	1	14090125	4523	-13.25	7.39	12	0.38	-2422.00	4341.00	43000	20240307	-25.35	18200	20231109	76.37	43000	-25.35	20240307	24200	32.64	20240205	43000	-25.35	20240307	18200	76.37	20231109	1.47	N	372320	500	70 억	15040	N	N	1	N	N
5	20240430	131301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32200	150	2	0.47	1502328100	46908	58.21	32000	32600	31450	41650	22450	32050	32027.12	0.11	1388	33183	32616	32083	31516	30983	32350	31250	70	9600	500	22430	50	1	14090125	4537	-13.29	7.42	12	0.33	-2422.00	4341.00	43000	20240307	-25.12	18200	20231109	76.92	43000	-25.12	20240307	24200	33.06	20240205	43000	-25.12	20240307	18200	76.92	20231109	1.47	N	372320	500	70 억	15040	N	N	1	N	N
6	20240430	121258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32150	100	2	0.31	1345863800	42054	52.19	32000	32600	31450	41650	22450	32050	32003.22	0.11	607	33183	32616	32083	31516	30983	32350	31250	70	9600	500	22430	50	1	14090125	4530	-13.27	7.41	12	0.30	-2422.00	4341.00	43000	20240307	-25.23	18200	20231109	76.65	43000	-25.23	20240307	24200	32.85	20240205	43000	-25.23	20240307	18200	76.65	20231109	1.47	N	372320	500	70 억	15040	N	N	1	N	N
7	20240430	111253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31950	-100	5	-0.31	1232450000	38523	47.80	32000	32600	31450	41650	22450	32050	31992.57	0.11	857	33183	32616	32083	31516	30983	32350	31250	70	9600	500	22430	50	1	14090125	4502	-13.19	7.36	12	0.27	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.47	N	372320	500	70 억	15040	N	N	1	N	N
8	20240430	101254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32300	250	2	0.78	956170150	29950	37.17	32000	32400	31450	41650	22450	32050	31925.52	0.11	2003	33183	32616	32083	31516	30983	32350	31250	70	9600	500	22430	50	1	14090125	4551	-13.34	7.44	12	0.21	-2422.00	4341.00	43000	20240307	-24.88	18200	20231109	77.47	43000	-24.88	20240307	24200	33.47	20240205	43000	-24.88	20240307	18200	77.47	20231109	1.47	N	372320	500	70 억	15040	N	N	1	N	N
9	20240430	091304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31900	-150	5	-0.47	313271300	9884	12.27	32000	32000	31450	41650	22450	32050	31694.54	0.11	1705	33183	32616	32083	31516	30983	32350	31250	70	9600	500	22430	50	1	14090125	4495	-13.17	7.35	12	0.07	-2422.00	4341.00	43000	20240307	-25.81	18200	20231109	75.27	43000	-25.81	20240307	24200	31.82	20240205	43000	-25.81	20240307	18200	75.27	20231109	1.47	N	372320	500	70 억	15040	N	N	1	N	N
10	20240429	161243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32050	-450	5	-1.38	2557048200	79866	88.41	32450	32650	31550	42250	22750	32500	32016.44	0.15	-6049	33833	33166	32633	31966	31433	32900	31700	70	9750	500	22750	50	1	14090125	4516	-13.23	7.38	12	0.57	-2422.00	4341.00	43000	20240307	-25.47	18200	20231109	76.10	43000	-25.47	20240307	24200	32.44	20240205	43000	-25.47	20240307	18200	76.10	20231109	1.48	N	372320	500	70 억	21645	N	N	1	N	N
11	20240429	151254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32050	-450	5	-1.38	2442693750	76297	84.46	32450	32650	31550	42250	22750	32500	32015.47	0.15	-6099	33833	33166	32633	31966	31433	32900	31700	70	9750	500	22750	50	1	14090125	4516	-13.23	7.38	12	0.54	-2422.00	4341.00	43000	20240307	-25.47	18200	20231109	76.10	43000	-25.47	20240307	24200	32.44	20240205	43000	-25.47	20240307	18200	76.10	20231109	1.48	N	372320	500	70 억	21645	N	N	169	N	N
12	20240429	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31650	-850	5	-2.62	2107446850	65808	72.85	32450	32650	31550	42250	22750	32500	32024.03	0.15	-5201	33833	33166	32633	31966	31433	32900	31700	70	9750	500	22750	50	1	14090125	4460	-13.07	7.29	12	0.47	-2422.00	4341.00	43000	20240307	-26.40	18200	20231109	73.90	43000	-26.40	20240307	24200	30.79	20240205	43000	-26.40	20240307	18200	73.90	20231109	1.48	N	372320	500	70 억	21645	N	N	169	N	N
13	20240429	131253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31800	-700	5	-2.15	1801526450	56153	62.16	32450	32650	31550	42250	22750	32500	32082.31	0.15	-3635	33833	33166	32633	31966	31433	32900	31700	70	9750	500	22750	50	1	14090125	4481	-13.13	7.33	12	0.40	-2422.00	4341.00	43000	20240307	-26.05	18200	20231109	74.73	43000	-26.05	20240307	24200	31.40	20240205	43000	-26.05	20240307	18200	74.73	20231109	1.48	N	372320	500	70 억	21645	N	N	169	N	N
14	20240429	121251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31800	-700	5	-2.15	1673704500	52125	57.70	32450	32650	31550	42250	22750	32500	32109.29	0.15	-3867	33833	33166	32633	31966	31433	32900	31700	70	9750	500	22750	50	1	14090125	4481	-13.13	7.33	12	0.37	-2422.00	4341.00	43000	20240307	-26.05	18200	20231109	74.73	43000	-26.05	20240307	24200	31.40	20240205	43000	-26.05	20240307	18200	74.73	20231109	1.48	N	372320	500	70 억	21645	N	N	169	N	N
15	20240429	111225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31950	-550	5	-1.69	1204569200	37349	41.35	32450	32650	31950	42250	22750	32500	32251.58	0.15	-1209	33833	33166	32633	31966	31433	32900	31700	70	9750	500	22750	50	1	14090125	4502	-13.19	7.36	12	0.27	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.48	N	372320	500	70 억	21645	N	N	169	N	N
16	20240429	101252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32150	-350	5	-1.08	903053000	27939	30.93	32450	32650	32050	42250	22750	32500	32322.18	0.15	41	33833	33166	32633	31966	31433	32900	31700	70	9750	500	22750	50	1	14090125	4530	-13.27	7.41	12	0.20	-2422.00	4341.00	43000	20240307	-25.23	18200	20231109	76.65	43000	-25.23	20240307	24200	32.85	20240205	43000	-25.23	20240307	18200	76.65	20231109	1.48	N	372320	500	70 억	21645	N	N	169	N	N
17	20240429	091252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32500	0	3	0.00	416739250	12873	14.25	32450	32650	32050	42250	22750	32500	32372.93	0.15	217	33833	33166	32633	31966	31433	32900	31700	70	9750	500	22750	50	1	14090125	4579	-13.42	7.49	12	0.09	-2422.00	4341.00	43000	20240307	-24.42	18200	20231109	78.57	43000	-24.42	20240307	24200	34.30	20240205	43000	-24.42	20240307	18200	78.57	20231109	1.48	N	372320	500	70 억	21645	N	N	169	N	N
18	20240426	161246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32500	-300	5	-0.91	2860361600	87935	60.74	32850	33300	32100	42600	23000	32800	32528.14	0.21	-8146	34666	33732	33066	32132	31466	33400	31800	70	9800	500	22960	50	1	14090125	4579	-13.42	7.49	12	0.62	-2422.00	4341.00	43000	20240307	-24.42	18200	20231109	78.57	43000	-24.42	20240307	24200	34.30	20240205	43000	-24.42	20240307	18200	78.57	20231109	1.46	N	372320	500	70 억	29791	N	N	169	N	N
19	20240426	151248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32150	-650	5	-1.98	2698969900	82947	57.30	32850	33300	32100	42600	23000	32800	32538.48	0.21	-7954	34666	33732	33066	32132	31466	33400	31800	70	9800	500	22960	50	1	14090125	4530	-13.27	7.41	12	0.59	-2422.00	4341.00	43000	20240307	-25.23	18200	20231109	76.65	43000	-25.23	20240307	24200	32.85	20240205	43000	-25.23	20240307	18200	76.65	20231109	1.46	N	372320	500	70 억	29791	N	N	0	N	N
20	20240426	141246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32450	-350	5	-1.07	2372006850	72809	50.30	32850	33300	32100	42600	23000	32800	32578.47	0.21	-6431	34666	33732	33066	32132	31466	33400	31800	70	9800	500	22960	50	1	14090125	4572	-13.40	7.48	12	0.52	-2422.00	4341.00	43000	20240307	-24.53	18200	20231109	78.30	43000	-24.53	20240307	24200	34.09	20240205	43000	-24.53	20240307	18200	78.30	20231109	1.46	N	372320	500	70 억	29791	N	N	0	N	N
21	20240426	131247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32300	-500	5	-1.52	1997788900	61222	42.29	32850	33300	32100	42600	23000	32800	32631.87	0.21	-5696	34666	33732	33066	32132	31466	33400	31800	70	9800	500	22960	50	1	14090125	4551	-13.34	7.44	12	0.43	-2422.00	4341.00	43000	20240307	-24.88	18200	20231109	77.47	43000	-24.88	20240307	24200	33.47	20240205	43000	-24.88	20240307	18200	77.47	20231109	1.46	N	372320	500	70 억	29791	N	N	0	N	N
22	20240426	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32550	-250	5	-0.76	1830975300	56079	38.74	32850	33300	32100	42600	23000	32800	32649.92	0.21	-4499	34666	33732	33066	32132	31466	33400	31800	70	9800	500	22960	50	1	14090125	4586	-13.44	7.50	12	0.40	-2422.00	4341.00	43000	20240307	-24.30	18200	20231109	78.85	43000	-24.30	20240307	24200	34.50	20240205	43000	-24.30	20240307	18200	78.85	20231109	1.46	N	372320	500	70 억	29791	N	N	0	N	N
23	20240426	111239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32350	-450	5	-1.37	1491996950	45633	31.52	32850	33300	32100	42600	23000	32800	32695.56	0.21	-4215	34666	33732	33066	32132	31466	33400	31800	70	9800	500	22960	50	1	14090125	4558	-13.36	7.45	12	0.32	-2422.00	4341.00	43000	20240307	-24.77	18200	20231109	77.75	43000	-24.77	20240307	24200	33.68	20240205	43000	-24.77	20240307	18200	77.75	20231109	1.46	N	372320	500	70 억	29791	N	N	0	N	N
24	20240426	101243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32800	0	3	0.00	893340800	27173	18.77	32850	33300	32550	42600	23000	32800	32876.05	0.21	-193	34666	33732	33066	32132	31466	33400	31800	70	9800	500	22960	50	1	14090125	4622	-13.54	7.56	12	0.19	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	24200	35.54	20240205	43000	-23.72	20240307	18200	80.22	20231109	1.46	N	372320	500	70 억	29791	N	N	0	N	N
25	20240426	091248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32550	-250	5	-0.76	283149550	8649	5.97	32850	33000	32550	42600	23000	32800	32737.82	0.21	-747	34666	33732	33066	32132	31466	33400	31800	70	9800	500	22960	50	1	14090125	4586	-13.44	7.50	12	0.06	-2422.00	4341.00	43000	20240307	-24.30	18200	20231109	78.85	43000	-24.30	20240307	24200	34.50	20240205	43000	-24.30	20240307	18200	78.85	20231109	1.46	N	372320	500	70 억	29791	N	N	0	N	N
26	20240425	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32800	50	2	0.15	4761835050	143740	101.05	33300	34000	32400	42550	22950	32750	33130.98	0.33	-16870	34050	33400	32900	32250	31750	33150	32000	70	9800	500	22920	50	1	14090125	4622	-13.54	7.56	12	1.02	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	24200	35.54	20240205	43000	-23.72	20240307	18200	80.22	20231109	1.42	N	372320	500	70 억	46541	N	N	0	N	N
27	20240425	151244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32850	100	2	0.31	4538049850	136927	96.26	33300	34000	32400	42550	22950	32750	33144.93	0.33	-15417	34050	33400	32900	32250	31750	33150	32000	70	9800	500	22920	50	1	14090125	4629	-13.56	7.57	12	0.97	-2422.00	4341.00	43000	20240307	-23.60	18200	20231109	80.49	43000	-23.60	20240307	24200	35.74	20240205	43000	-23.60	20240307	18200	80.49	20231109	1.42	N	372320	500	70 억	46541	N	N	0	N	N
28	20240425	141240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33250	500	2	1.53	4168784150	125745	88.40	33300	34000	32400	42550	22950	32750	33155.84	0.33	-14612	34050	33400	32900	32250	31750	33150	32000	70	9800	500	22920	50	1	14090125	4685	-13.73	7.66	12	0.89	-2422.00	4341.00	43000	20240307	-22.67	18200	20231109	82.69	43000	-22.67	20240307	24200	37.40	20240205	43000	-22.67	20240307	18200	82.69	20231109	1.42	N	372320	500	70 억	46541	N	N	0	N	N
29	20240425	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32850	100	2	0.31	3519300650	106200	74.66	33300	34000	32400	42550	22950	32750	33142.03	0.33	-19641	34050	33400	32900	32250	31750	33150	32000	70	9800	500	22920	50	1	14090125	4629	-13.56	7.57	12	0.75	-2422.00	4341.00	43000	20240307	-23.60	18200	20231109	80.49	43000	-23.60	20240307	24200	35.74	20240205	43000	-23.60	20240307	18200	80.49	20231109	1.42	N	372320	500	70 억	46541	N	N	0	N	N
30	20240425	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32750	0	3	0.00	3350272750	101046	71.03	33300	34000	32400	42550	22950	32750	33159.88	0.33	-19523	34050	33400	32900	32250	31750	33150	32000	70	9800	500	22920	50	1	14090125	4615	-13.52	7.54	12	0.72	-2422.00	4341.00	43000	20240307	-23.84	18200	20231109	79.95	43000	-23.84	20240307	24200	35.33	20240205	43000	-23.84	20240307	18200	79.95	20231109	1.42	N	372320	500	70 억	46541	N	N	0	N	N
31	20240425	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32800	50	2	0.15	3107314050	93644	65.83	33300	34000	32400	42550	22950	32750	33186.76	0.33	-18742	34050	33400	32900	32250	31750	33150	32000	70	9800	500	22920	50	1	14090125	4622	-13.54	7.56	12	0.66	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	24200	35.54	20240205	43000	-23.72	20240307	18200	80.22	20231109	1.42	N	372320	500	70 억	46541	N	N	0	N	N
32	20240425	101238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32950	200	2	0.61	2632355150	79183	55.66	33300	34000	32400	42550	22950	32750	33250.12	0.33	-14714	34050	33400	32900	32250	31750	33150	32000	70	9800	500	22920	50	1	14090125	4643	-13.60	7.59	12	0.56	-2422.00	4341.00	43000	20240307	-23.37	18200	20231109	81.04	43000	-23.37	20240307	24200	36.16	20240205	43000	-23.37	20240307	18200	81.04	20231109	1.42	N	372320	500	70 억	46541	N	N	0	N	N
33	20240425	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33300	550	2	1.68	1284979000	38325	26.94	33300	34000	33100	42550	22950	32750	33548.87	0.33	-4153	34050	33400	32900	32250	31750	33150	32000	70	9800	500	22920	50	1	14090125	4692	-13.75	7.67	12	0.27	-2422.00	4341.00	43000	20240307	-22.56	18200	20231109	82.97	43000	-22.56	20240307	24200	37.60	20240205	43000	-22.56	20240307	18200	82.97	20231109	1.42	N	372320	500	70 억	46541	N	N	0	N	N
34	20240424	161219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32750	100	2	0.31	4658775650	140971	82.72	32850	33550	32400	42400	22900	32650	33048.57	0.31	1016	34216	33432	32416	31632	30616	33825	32025	70	9750	500	22850	50	1	14090125	4615	-13.52	7.54	12	1.00	-2422.00	4341.00	43000	20240307	-23.84	18200	20231109	79.95	43000	-23.84	20240307	24200	35.33	20240205	43000	-23.84	20240307	18200	79.95	20231109	1.45	N	372320	500	70 억	43885	N	N	0	N	N
35	20240424	151236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32900	250	2	0.77	4473597250	135325	79.40	32850	33550	32400	42400	22900	32650	33058.38	0.31	529	34216	33432	32416	31632	30616	33825	32025	70	9750	500	22850	50	1	14090125	4636	-13.58	7.58	12	0.96	-2422.00	4341.00	43000	20240307	-23.49	18200	20231109	80.77	43000	-23.49	20240307	24200	35.95	20240205	43000	-23.49	20240307	18200	80.77	20231109	1.45	N	372320	500	70 억	43885	N	N	0	N	N
36	20240424	141238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33050	400	2	1.23	3859576500	116661	68.45	32850	33550	32400	42400	22900	32650	33083.95	0.31	-1831	34216	33432	32416	31632	30616	33825	32025	70	9750	500	22850	50	1	14090125	4657	-13.65	7.61	12	0.83	-2422.00	4341.00	43000	20240307	-23.14	18200	20231109	81.59	43000	-23.14	20240307	24200	36.57	20240205	43000	-23.14	20240307	18200	81.59	20231109	1.45	N	372320	500	70 억	43885	N	N	0	N	N
37	20240424	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33300	650	2	1.99	3439437800	104014	61.03	32850	33550	32400	42400	22900	32650	33067.35	0.31	-3112	34216	33432	32416	31632	30616	33825	32025	70	9750	500	22850	50	1	14090125	4692	-13.75	7.67	12	0.74	-2422.00	4341.00	43000	20240307	-22.56	18200	20231109	82.97	43000	-22.56	20240307	24200	37.60	20240205	43000	-22.56	20240307	18200	82.97	20231109	1.45	N	372320	500	70 억	43885	N	N	0	N	N
38	20240424	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33250	600	2	1.84	3106077750	93988	55.15	32850	33550	32400	42400	22900	32650	33047.90	0.31	-5382	34216	33432	32416	31632	30616	33825	32025	70	9750	500	22850	50	1	14090125	4685	-13.73	7.66	12	0.67	-2422.00	4341.00	43000	20240307	-22.67	18200	20231109	82.69	43000	-22.67	20240307	24200	37.40	20240205	43000	-22.67	20240307	18200	82.69	20231109	1.45	N	372320	500	70 억	43885	N	N	0	N	N
39	20240424	111232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33250	600	2	1.84	2134987300	64839	38.05	32850	33250	32400	42400	22900	32650	32927.82	0.31	-5269	34216	33432	32416	31632	30616	33825	32025	70	9750	500	22850	50	1	14090125	4685	-13.73	7.66	12	0.46	-2422.00	4341.00	43000	20240307	-22.67	18200	20231109	82.69	43000	-22.67	20240307	24200	37.40	20240205	43000	-22.67	20240307	18200	82.69	20231109	1.45	N	372320	500	70 억	43885	N	N	0	N	N
40	20240424	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32850	200	2	0.61	1665306150	50623	29.70	32850	33250	32400	42400	22900	32650	32896.58	0.31	-8233	34216	33432	32416	31632	30616	33825	32025	70	9750	500	22850	50	1	14090125	4629	-13.56	7.57	12	0.36	-2422.00	4341.00	43000	20240307	-23.60	18200	20231109	80.49	43000	-23.60	20240307	24200	35.74	20240205	43000	-23.60	20240307	18200	80.49	20231109	1.45	N	372320	500	70 억	43885	N	N	0	N	N
41	20240424	091235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32800	150	2	0.46	804608650	24475	14.36	32850	33250	32400	42400	22900	32650	32875.36	0.31	-6668	34216	33432	32416	31632	30616	33825	32025	70	9750	500	22850	50	1	14090125	4622	-13.54	7.56	12	0.17	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	24200	35.54	20240205	43000	-23.72	20240307	18200	80.22	20231109	1.45	N	372320	500	70 억	43885	N	N	0	N	N
42	20240423	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32650	1300	2	4.15	5509045700	169061	49.11	31600	33200	31400	40750	21950	31350	32585.90	0.19	17844	35250	33300	32050	30100	28850	34275	31075	68	9400	500	21940	50	1	13612736	4445	-13.48	7.52	12	1.24	-2422.00	4341.00	43000	20240307	-24.07	18200	20231109	79.40	43000	-24.07	20240307	24200	34.92	20240205	43000	-24.07	20240307	18200	79.40	20231109	1.45	N	372320	500	68 억	26385	N	N	0	N	N
43	20240423	151230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32800	1450	2	4.63	5320464700	163290	47.43	31600	33200	31400	40750	21950	31350	32582.92	0.19	17896	35250	33300	32050	30100	28850	34275	31075	68	9400	500	21940	50	1	13612736	4465	-13.54	7.56	12	1.20	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	24200	35.54	20240205	43000	-23.72	20240307	18200	80.22	20231109	1.45	N	372320	500	68 억	26385	N	N	0	N	N
44	20240423	141228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32500	1150	2	3.67	4695338800	144178	41.88	31600	33200	31400	40750	21950	31350	32566.26	0.19	16644	35250	33300	32050	30100	28850	34275	31075	68	9400	500	21940	50	1	13612736	4424	-13.42	7.49	12	1.06	-2422.00	4341.00	43000	20240307	-24.42	18200	20231109	78.57	43000	-24.42	20240307	24200	34.30	20240205	43000	-24.42	20240307	18200	78.57	20231109	1.45	N	372320	500	68 억	26385	N	N	0	N	N
45	20240423	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32700	1350	2	4.31	4327309050	132897	38.60	31600	33200	31400	40750	21950	31350	32561.37	0.19	13261	35250	33300	32050	30100	28850	34275	31075	68	9400	500	21940	50	1	13612736	4451	-13.50	7.53	12	0.98	-2422.00	4341.00	43000	20240307	-23.95	18200	20231109	79.67	43000	-23.95	20240307	24200	35.12	20240205	43000	-23.95	20240307	18200	79.67	20231109	1.45	N	372320	500	68 억	26385	N	N	0	N	N
46	20240423	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32250	900	2	2.87	4070401950	125011	36.31	31600	33200	31400	40750	21950	31350	32560.35	0.19	14244	35250	33300	32050	30100	28850	34275	31075	68	9400	500	21940	50	1	13612736	4390	-13.32	7.43	12	0.92	-2422.00	4341.00	43000	20240307	-25.00	18200	20231109	77.20	43000	-25.00	20240307	24200	33.26	20240205	43000	-25.00	20240307	18200	77.20	20231109	1.45	N	372320	500	68 억	26385	N	N	0	N	N
47	20240423	111227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32450	1100	2	3.51	3836088000	117759	34.21	31600	33200	31400	40750	21950	31350	32575.75	0.19	14749	35250	33300	32050	30100	28850	34275	31075	68	9400	500	21940	50	1	13612736	4417	-13.40	7.48	12	0.87	-2422.00	4341.00	43000	20240307	-24.53	18200	20231109	78.30	43000	-24.53	20240307	24200	34.09	20240205	43000	-24.53	20240307	18200	78.30	20231109	1.45	N	372320	500	68 억	26385	N	N	0	N	N
48	20240423	101224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32750	1400	2	4.47	3086177800	94722	27.52	31600	33200	31400	40750	21950	31350	32581.43	0.19	12490	35250	33300	32050	30100	28850	34275	31075	68	9400	500	21940	50	1	13612736	4458	-13.52	7.54	12	0.70	-2422.00	4341.00	43000	20240307	-23.84	18200	20231109	79.95	43000	-23.84	20240307	24200	35.33	20240205	43000	-23.84	20240307	18200	79.95	20231109	1.45	N	372320	500	68 억	26385	N	N	0	N	N
49	20240423	091227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32350	1000	2	3.19	638658000	19995	5.81	31600	32400	31400	40750	21950	31350	31940.89	0.19	3122	35250	33300	32050	30100	28850	34275	31075	68	9400	500	21940	50	1	13612736	4404	-13.36	7.45	12	0.15	-2422.00	4341.00	43000	20240307	-24.77	18200	20231109	77.75	43000	-24.77	20240307	24200	33.68	20240205	43000	-24.77	20240307	18200	77.75	20231109	1.45	N	372320	500	68 억	26385	N	N	0	N	N
50	20240422	161221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31350	550	2	1.79	11060764200	341627	237.83	30800	34000	30800	40000	21600	30800	32380.05	0.23	-5325	33400	32100	30650	29350	27900	31375	28625	68	9200	500	21560	50	1	13612736	4268	-12.94	7.22	12	2.51	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	1.48	N	372320	500	68 억	31193	N	N	0	N	N
51	20240422	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31250	450	2	1.46	10882604550	335942	233.87	30800	34000	30800	40000	21600	30800	32394.45	0.23	-5237	33400	32100	30650	29350	27900	31375	28625	68	9200	500	21560	50	1	13612736	4254	-12.90	7.20	12	2.47	-2422.00	4341.00	43000	20240307	-27.33	18200	20231109	71.70	43000	-27.33	20240307	24200	29.13	20240205	43000	-27.33	20240307	18200	71.70	20231109	1.48	N	372320	500	68 억	31193	N	N	0	N	N
52	20240422	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31200	400	2	1.30	10457630950	322317	224.38	30800	34000	30800	40000	21600	30800	32445.34	0.23	-6366	33400	32100	30650	29350	27900	31375	28625	68	9200	500	21560	50	1	13612736	4247	-12.88	7.19	12	2.37	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.48	N	372320	500	68 억	31193	N	N	0	N	N
53	20240422	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31650	850	2	2.76	9369779200	287627	200.23	30800	34000	30800	40000	21600	30800	32576.34	0.23	-11624	33400	32100	30650	29350	27900	31375	28625	68	9200	500	21560	50	1	13612736	4308	-13.07	7.29	12	2.11	-2422.00	4341.00	43000	20240307	-26.40	18200	20231109	73.90	43000	-26.40	20240307	24200	30.79	20240205	43000	-26.40	20240307	18200	73.90	20231109	1.48	N	372320	500	68 억	31193	N	N	0	N	N
54	20240422	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32200	1400	2	4.55	8586049000	263162	183.20	30800	34000	30800	40000	21600	30800	32626.70	0.23	-13785	33400	32100	30650	29350	27900	31375	28625	68	9200	500	21560	50	1	13612736	4383	-13.29	7.42	12	1.93	-2422.00	4341.00	43000	20240307	-25.12	18200	20231109	76.92	43000	-25.12	20240307	24200	33.06	20240205	43000	-25.12	20240307	18200	76.92	20231109	1.48	N	372320	500	68 억	31193	N	N	0	N	N
55	20240422	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31750	950	2	3.08	8130113300	248910	173.28	30800	34000	30800	40000	21600	30800	32663.10	0.23	-12008	33400	32100	30650	29350	27900	31375	28625	68	9200	500	21560	50	1	13612736	4322	-13.11	7.31	12	1.83	-2422.00	4341.00	43000	20240307	-26.16	18200	20231109	74.45	43000	-26.16	20240307	24200	31.20	20240205	43000	-26.16	20240307	18200	74.45	20231109	1.48	N	372320	500	68 억	31193	N	N	0	N	N
56	20240422	101219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31200	400	2	1.30	1363312850	43411	30.22	30800	31900	30800	40000	21600	30800	31405.22	0.23	3156	33400	32100	30650	29350	27900	31375	28625	68	9200	500	21560	50	1	13612736	4247	-12.88	7.19	12	0.32	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.48	N	372320	500	68 억	31193	N	N	0	N	N
57	20240422	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31300	500	2	1.62	271317750	8702	6.06	30800	31550	30800	40000	21600	30800	31180.18	0.23	-787	33400	32100	30650	29350	27900	31375	28625	68	9200	500	21560	50	1	13612736	4261	-12.92	7.21	12	0.06	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.48	N	372320	500	68 억	31193	N	N	0	N	N
58	20240419	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30800	-1200	5	-3.75	4346876100	142409	97.94	31950	31950	29200	41600	22400	32000	30523.08	0.39	-22047	33966	32982	31366	30382	28766	33475	30875	68	9600	500	22400	50	1	13612736	4193	-12.72	7.10	12	1.05	-2422.00	4341.00	43000	20240307	-28.37	18200	20231109	69.23	43000	-28.37	20240307	24200	27.27	20240205	43000	-28.37	20240307	18200	69.23	20231109	1.47	N	372320	500	68 억	53240	N	N	8	N	N
59	20240419	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30750	-1250	5	-3.91	4262873250	139679	96.07	31950	31950	29200	41600	22400	32000	30519.07	0.39	-21779	33966	32982	31366	30382	28766	33475	30875	68	9600	500	22400	50	1	13612736	4186	-12.70	7.08	12	1.03	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	24200	27.07	20240205	43000	-28.49	20240307	18200	68.96	20231109	1.47	N	372320	500	68 억	53240	N	N	8	N	N
60	20240419	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	-1650	5	-5.16	3961056000	129842	89.30	31950	31950	29200	41600	22400	32000	30506.74	0.39	-20352	33966	32982	31366	30382	28766	33475	30875	68	9600	500	22400	50	1	13612736	4131	-12.53	6.99	12	0.95	-2422.00	4341.00	43000	20240307	-29.42	18200	20231109	66.76	43000	-29.42	20240307	24200	25.41	20240205	43000	-29.42	20240307	18200	66.76	20231109	1.47	N	372320	500	68 억	53240	N	N	8	N	N
61	20240419	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30500	-1500	5	-4.69	3393032450	111274	76.53	31950	31950	29200	41600	22400	32000	30492.59	0.39	-11295	33966	32982	31366	30382	28766	33475	30875	68	9600	500	22400	50	1	13612736	4152	-12.59	7.03	12	0.82	-2422.00	4341.00	43000	20240307	-29.07	18200	20231109	67.58	43000	-29.07	20240307	24200	26.03	20240205	43000	-29.07	20240307	18200	67.58	20231109	1.47	N	372320	500	68 억	53240	N	N	8	N	N
62	20240419	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-1950	5	-6.09	2949595850	96577	66.42	31950	31950	29200	41600	22400	32000	30541.39	0.39	-9248	33966	32982	31366	30382	28766	33475	30875	68	9600	500	22400	50	1	13612736	4091	-12.41	6.92	12	0.71	-2422.00	4341.00	43000	20240307	-30.12	18200	20231109	65.11	43000	-30.12	20240307	24200	24.17	20240205	43000	-30.12	20240307	18200	65.11	20231109	1.47	N	372320	500	68 억	53240	N	N	8	N	N
63	20240419	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-2050	5	-6.41	2060849750	66709	45.88	31950	31950	29850	41600	22400	32000	30893.13	0.39	-7502	33966	32982	31366	30382	28766	33475	30875	68	9600	500	22400	50	1	13612736	4077	-12.37	6.90	12	0.49	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	24200	23.76	20240205	43000	-30.35	20240307	18200	64.56	20231109	1.47	N	372320	500	68 억	53240	N	N	8	N	N
64	20240419	101126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	-600	5	-1.88	935577100	29818	20.51	31950	31950	31100	41600	22400	32000	31376.25	0.39	2338	33966	32982	31366	30382	28766	33475	30875	68	9600	500	22400	50	1	13612736	4274	-12.96	7.23	12	0.22	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.47	N	372320	500	68 억	53240	N	N	8	N	N
65	20240419	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31250	-750	5	-2.34	403200200	12793	8.80	31950	31950	31100	41600	22400	32000	31517.25	0.39	863	33966	32982	31366	30382	28766	33475	30875	68	9600	500	22400	50	1	13612736	4254	-12.90	7.20	12	0.09	-2422.00	4341.00	43000	20240307	-27.33	18200	20231109	71.70	43000	-27.33	20240307	24200	29.13	20240205	43000	-27.33	20240307	18200	71.70	20231109	1.47	N	372320	500	68 억	53240	N	N	8	N	N
66	20240418	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32000	1800	2	5.96	4533972250	144637	190.12	29900	32350	29750	39250	21150	30200	31343.93	0.21	25141	31133	30666	30183	29716	29233	30425	29475	68	9050	500	21140	50	1	13612736	4356	-13.21	7.37	12	1.06	-2422.00	4341.00	43000	20240307	-25.58	18200	20231109	75.82	43000	-25.58	20240307	24200	32.23	20240205	43000	-25.58	20240307	18200	75.82	20231109	1.49	N	372320	500	68 억	28992	N	N	8	N	N
67	20240418	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	1500	2	4.97	4393765050	140244	184.35	29900	32350	29750	39250	21150	30200	31329.43	0.21	24685	31133	30666	30183	29716	29233	30425	29475	68	9050	500	21140	50	1	13612736	4315	-13.09	7.30	12	1.03	-2422.00	4341.00	43000	20240307	-26.28	18200	20231109	74.18	43000	-26.28	20240307	24200	30.99	20240205	43000	-26.28	20240307	18200	74.18	20231109	1.49	N	372320	500	68 억	28992	N	N	0	N	N
68	20240418	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31650	1450	2	4.80	3026328200	97450	128.10	29900	31800	29750	39250	21150	30200	31055.19	0.21	15532	31133	30666	30183	29716	29233	30425	29475	68	9050	500	21140	50	1	13612736	4308	-13.07	7.29	12	0.72	-2422.00	4341.00	43000	20240307	-26.40	18200	20231109	73.90	43000	-26.40	20240307	24200	30.79	20240205	43000	-26.40	20240307	18200	73.90	20231109	1.49	N	372320	500	68 억	28992	N	N	0	N	N
69	20240418	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31500	1300	2	4.30	2710597450	87455	114.96	29900	31550	29750	39250	21150	30200	30994.20	0.21	13382	31133	30666	30183	29716	29233	30425	29475	68	9050	500	21140	50	1	13612736	4288	-13.01	7.26	12	0.64	-2422.00	4341.00	43000	20240307	-26.74	18200	20231109	73.08	43000	-26.74	20240307	24200	30.17	20240205	43000	-26.74	20240307	18200	73.08	20231109	1.49	N	372320	500	68 억	28992	N	N	0	N	N
70	20240418	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31200	1000	2	3.31	2253777900	72923	95.86	29900	31450	29750	39250	21150	30200	30906.27	0.21	12422	31133	30666	30183	29716	29233	30425	29475	68	9050	500	21140	50	1	13612736	4247	-12.88	7.19	12	0.54	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.49	N	372320	500	68 억	28992	N	N	0	N	N
71	20240418	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31250	1050	2	3.48	1905360850	61739	81.15	29900	31450	29750	39250	21150	30200	30861.54	0.21	11042	31133	30666	30183	29716	29233	30425	29475	68	9050	500	21140	50	1	13612736	4254	-12.90	7.20	12	0.45	-2422.00	4341.00	43000	20240307	-27.33	18200	20231109	71.70	43000	-27.33	20240307	24200	29.13	20240205	43000	-27.33	20240307	18200	71.70	20231109	1.49	N	372320	500	68 억	28992	N	N	0	N	N
72	20240418	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30750	550	2	1.82	1092772450	35604	46.80	29900	31200	29750	39250	21150	30200	30692.41	0.21	10568	31133	30666	30183	29716	29233	30425	29475	68	9050	500	21140	50	1	13612736	4186	-12.70	7.08	12	0.26	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	24200	27.07	20240205	43000	-28.49	20240307	18200	68.96	20231109	1.49	N	372320	500	68 억	28992	N	N	0	N	N
73	20240418	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	50	2	0.17	150192950	4993	6.56	29900	30400	29750	39250	21150	30200	30080.70	0.21	167	31133	30666	30183	29716	29233	30425	29475	68	9050	500	21140	50	1	13612736	4118	-12.49	6.97	12	0.04	-2422.00	4341.00	43000	20240307	-29.65	18200	20231109	66.21	43000	-29.65	20240307	24200	25.00	20240205	43000	-29.65	20240307	18200	66.21	20231109	1.49	N	372320	500	68 억	28992	N	N	0	N	N
74	20240417	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-200	5	-0.66	2264906800	75282	64.78	30400	30650	29700	39500	21300	30400	30081.91	0.30	-11797	32000	31200	30700	29900	29400	30950	29650	68	9100	500	21280	50	1	13612736	4111	-12.47	6.96	12	0.55	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	1.43	N	372320	500	68 억	40770	N	N	0	N	N
75	20240417	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-600	5	-1.97	2061967150	68523	58.96	30400	30650	29700	39500	21300	30400	30090.15	0.30	-11360	32000	31200	30700	29900	29400	30950	29650	68	9100	500	21280	50	1	13612736	4057	-12.30	6.86	12	0.50	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	1.43	N	372320	500	68 억	40770	N	N	0	N	N
76	20240417	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-200	5	-0.66	1728855950	57407	49.40	30400	30650	29700	39500	21300	30400	30114.17	0.30	-7220	32000	31200	30700	29900	29400	30950	29650	68	9100	500	21280	50	1	13612736	4111	-12.47	6.96	12	0.42	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	1.43	N	372320	500	68 억	40770	N	N	0	N	N
77	20240417	131121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-400	5	-1.32	1544935700	51305	44.15	30400	30650	29700	39500	21300	30400	30110.96	0.30	-5685	32000	31200	30700	29900	29400	30950	29650	68	9100	500	21280	50	1	13612736	4084	-12.39	6.91	12	0.38	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	24200	23.97	20240205	43000	-30.23	20240307	18200	64.84	20231109	1.43	N	372320	500	68 억	40770	N	N	0	N	N
78	20240417	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-450	5	-1.48	1377901500	45732	39.35	30400	30650	29700	39500	21300	30400	30128.01	0.30	-5560	32000	31200	30700	29900	29400	30950	29650	68	9100	500	21280	50	1	13612736	4077	-12.37	6.90	12	0.34	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	24200	23.76	20240205	43000	-30.35	20240307	18200	64.56	20231109	1.43	N	372320	500	68 억	40770	N	N	0	N	N
79	20240417	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-600	5	-1.97	1161109150	38473	33.11	30400	30650	29750	39500	21300	30400	30177.99	0.30	-4897	32000	31200	30700	29900	29400	30950	29650	68	9100	500	21280	50	1	13612736	4057	-12.30	6.86	12	0.28	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	1.43	N	372320	500	68 억	40770	N	N	0	N	N
80	20240417	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-200	5	-0.66	679077150	22392	19.27	30400	30650	30050	39500	21300	30400	30325.71	0.30	-1410	32000	31200	30700	29900	29400	30950	29650	68	9100	500	21280	50	1	13612736	4111	-12.47	6.96	12	0.16	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	1.43	N	372320	500	68 억	40770	N	N	0	N	N
81	20240417	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	0	3	0.00	173447750	5703	4.91	30400	30650	30300	39500	21300	30400	30414.22	0.30	1325	32000	31200	30700	29900	29400	30950	29650	68	9100	500	21280	50	1	13612736	4138	-12.55	7.00	12	0.04	-2422.00	4341.00	43000	20240307	-29.30	18200	20231109	67.03	43000	-29.30	20240307	24200	25.62	20240205	43000	-29.30	20240307	18200	67.03	20231109	1.43	N	372320	500	68 억	40770	N	N	0	N	N
82	20240416	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	-1450	5	-4.55	3533966900	115041	135.72	31300	31500	30200	41400	22300	31850	30719.74	0.29	1205	32950	32400	31950	31400	30950	32175	31175	68	9550	500	22290	50	1	13612736	4138	-12.55	7.00	12	0.85	-2422.00	4341.00	43000	20240307	-29.30	18200	20231109	67.03	43000	-29.30	20240307	24200	25.62	20240205	43000	-29.30	20240307	18200	67.03	20231109	1.45	N	372320	500	68 억	39560	N	N	0	N	N
83	20240416	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	-1400	5	-4.40	3388840100	110268	130.09	31300	31500	30200	41400	22300	31850	30732.51	0.29	1508	32950	32400	31950	31400	30950	32175	31175	68	9550	500	22290	50	1	13612736	4145	-12.57	7.01	12	0.81	-2422.00	4341.00	43000	20240307	-29.19	18200	20231109	67.31	43000	-29.19	20240307	24200	25.83	20240205	43000	-29.19	20240307	18200	67.31	20231109	1.45	N	372320	500	68 억	39560	N	N	0	N	N
84	20240416	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30550	-1300	5	-4.08	2917372200	94762	111.80	31300	31500	30200	41400	22300	31850	30786.03	0.29	-3007	32950	32400	31950	31400	30950	32175	31175	68	9550	500	22290	50	1	13612736	4159	-12.61	7.04	12	0.70	-2422.00	4341.00	43000	20240307	-28.95	18200	20231109	67.86	43000	-28.95	20240307	24200	26.24	20240205	43000	-28.95	20240307	18200	67.86	20231109	1.45	N	372320	500	68 억	39560	N	N	0	N	N
85	20240416	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	-1250	5	-3.92	2512897100	81470	96.11	31300	31500	30500	41400	22300	31850	30844.14	0.29	-1928	32950	32400	31950	31400	30950	32175	31175	68	9550	500	22290	50	1	13612736	4165	-12.63	7.05	12	0.60	-2422.00	4341.00	43000	20240307	-28.84	18200	20231109	68.13	43000	-28.84	20240307	24200	26.45	20240205	43000	-28.84	20240307	18200	68.13	20231109	1.45	N	372320	500	68 억	39560	N	N	0	N	N
86	20240416	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	-1150	5	-3.61	2155303000	69767	82.31	31300	31500	30550	41400	22300	31850	30892.53	0.29	-955	32950	32400	31950	31400	30950	32175	31175	68	9550	500	22290	50	1	13612736	4179	-12.68	7.07	12	0.51	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.45	N	372320	500	68 억	39560	N	N	0	N	N
87	20240416	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	-1250	5	-3.92	1757564800	56796	67.00	31300	31500	30550	41400	22300	31850	30944.82	0.29	-1023	32950	32400	31950	31400	30950	32175	31175	68	9550	500	22290	50	1	13612736	4165	-12.63	7.05	12	0.42	-2422.00	4341.00	43000	20240307	-28.84	18200	20231109	68.13	43000	-28.84	20240307	24200	26.45	20240205	43000	-28.84	20240307	18200	68.13	20231109	1.45	N	372320	500	68 억	39560	N	N	0	N	N
88	20240416	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	-950	5	-2.98	1071952950	34485	40.68	31300	31500	30850	41400	22300	31850	31084.06	0.29	-292	32950	32400	31950	31400	30950	32175	31175	68	9550	500	22290	50	1	13612736	4206	-12.76	7.12	12	0.25	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	1.45	N	372320	500	68 억	39560	N	N	0	N	N
89	20240416	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	-900	5	-2.83	285402300	9159	10.81	31300	31500	30850	41400	22300	31850	31158.97	0.29	422	32950	32400	31950	31400	30950	32175	31175	68	9550	500	22290	50	1	13612736	4213	-12.78	7.13	12	0.07	-2422.00	4341.00	43000	20240307	-28.02	18200	20231109	70.05	43000	-28.02	20240307	24200	27.89	20240205	43000	-28.02	20240307	18200	70.05	20231109	1.45	N	372320	500	68 억	39560	N	N	0	N	N
90	20240415	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31850	-800	5	-2.45	2677331450	83945	32.50	32300	32500	31500	42400	22900	32650	31892.90	0.39	-14215	35083	33866	32283	31066	29483	34475	31675	68	9750	500	22850	50	1	13612736	4336	-13.15	7.34	12	0.62	-2422.00	4341.00	43000	20240307	-25.93	18200	20231109	75.00	43000	-25.93	20240307	24200	31.61	20240205	43000	-25.93	20240307	18200	75.00	20231109	1.45	N	372320	500	68 억	53650	N	N	8	N	N
91	20240415	151107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	-950	5	-2.91	2566557200	80459	31.15	32300	32500	31500	42400	22900	32650	31897.90	0.39	-14153	35083	33866	32283	31066	29483	34475	31675	68	9750	500	22850	50	1	13612736	4315	-13.09	7.30	12	0.59	-2422.00	4341.00	43000	20240307	-26.28	18200	20231109	74.18	43000	-26.28	20240307	24200	30.99	20240205	43000	-26.28	20240307	18200	74.18	20231109	1.45	N	372320	500	68 억	53650	N	N	8	N	N
92	20240415	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31950	-700	5	-2.14	2285362200	71619	27.73	32300	32500	31500	42400	22900	32650	31908.84	0.39	-12391	35083	33866	32283	31066	29483	34475	31675	68	9750	500	22850	50	1	13612736	4349	-13.19	7.36	12	0.53	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.45	N	372320	500	68 억	53650	N	N	8	N	N
93	20240415	131046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31900	-750	5	-2.30	1943519050	60940	23.59	32300	32500	31500	42400	22900	32650	31890.94	0.39	-11811	35083	33866	32283	31066	29483	34475	31675	68	9750	500	22850	50	1	13612736	4342	-13.17	7.35	12	0.45	-2422.00	4341.00	43000	20240307	-25.81	18200	20231109	75.27	43000	-25.81	20240307	24200	31.82	20240205	43000	-25.81	20240307	18200	75.27	20231109	1.45	N	372320	500	68 억	53650	N	N	8	N	N
94	20240415	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	-1050	5	-3.22	1740398000	54529	21.11	32300	32500	31500	42400	22900	32650	31915.42	0.39	-11216	35083	33866	32283	31066	29483	34475	31675	68	9750	500	22850	50	1	13612736	4302	-13.05	7.28	12	0.40	-2422.00	4341.00	43000	20240307	-26.51	18200	20231109	73.63	43000	-26.51	20240307	24200	30.58	20240205	43000	-26.51	20240307	18200	73.63	20231109	1.45	N	372320	500	68 억	53650	N	N	8	N	N
95	20240415	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	-1050	5	-3.22	1586211600	49646	19.22	32300	32500	31500	42400	22900	32650	31948.86	0.39	-9804	35083	33866	32283	31066	29483	34475	31675	68	9750	500	22850	50	1	13612736	4302	-13.05	7.28	12	0.36	-2422.00	4341.00	43000	20240307	-26.51	18200	20231109	73.63	43000	-26.51	20240307	24200	30.58	20240205	43000	-26.51	20240307	18200	73.63	20231109	1.45	N	372320	500	68 억	53650	N	N	8	N	N
96	20240415	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32000	-650	5	-1.99	1120218800	34925	13.52	32300	32500	31550	42400	22900	32650	32073.13	0.39	-4759	35083	33866	32283	31066	29483	34475	31675	68	9750	500	22850	50	1	13612736	4356	-13.21	7.37	12	0.26	-2422.00	4341.00	43000	20240307	-25.58	18200	20231109	75.82	43000	-25.58	20240307	24200	32.23	20240205	43000	-25.58	20240307	18200	75.82	20231109	1.45	N	372320	500	68 억	53650	N	N	8	N	N
97	20240415	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32100	-550	5	-1.68	467791900	14558	5.64	32300	32500	32000	42400	22900	32650	32128.97	0.39	-1458	35083	33866	32283	31066	29483	34475	31675	68	9750	500	22850	50	1	13612736	4370	-13.25	7.39	12	0.11	-2422.00	4341.00	43000	20240307	-25.35	18200	20231109	76.37	43000	-25.35	20240307	24200	32.64	20240205	43000	-25.35	20240307	18200	76.37	20231109	1.45	N	372320	500	68 억	53650	N	N	8	N	N
98	20240412	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32650	1900	2	6.18	8320923400	256884	175.27	30800	33500	30700	39950	21550	30750	32391.27	0.27	17736	32516	31632	30616	29732	28716	32075	30175	68	9200	500	21520	50	1	13612736	4445	-13.48	7.52	12	1.89	-2422.00	4341.00	43000	20240307	-24.07	18200	20231109	79.40	43000	-24.07	20240307	24200	34.92	20240205	43000	-24.07	20240307	18200	79.40	20231109	1.43	N	372320	500	68 억	36453	N	N	8	N	N
99	20240412	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32550	1800	2	5.85	8135152100	251187	171.39	30800	33500	30700	39950	21550	30750	32386.84	0.27	16241	32516	31632	30616	29732	28716	32075	30175	68	9200	500	21520	50	1	13612736	4431	-13.44	7.50	12	1.85	-2422.00	4341.00	43000	20240307	-24.30	18200	20231109	78.85	43000	-24.30	20240307	24200	34.50	20240205	43000	-24.30	20240307	18200	78.85	20231109	1.43	N	372320	500	68 억	36453	N	N	0	N	N
100	20240412	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33200	2450	2	7.97	6616393650	205234	140.03	30800	33350	30700	39950	21550	30750	32238.29	0.27	13723	32516	31632	30616	29732	28716	32075	30175	68	9200	500	21520	50	1	13612736	4519	-13.71	7.65	12	1.51	-2422.00	4341.00	43000	20240307	-22.79	18200	20231109	82.42	43000	-22.79	20240307	24200	37.19	20240205	43000	-22.79	20240307	18200	82.42	20231109	1.43	N	372320	500	68 억	36453	N	N	0	N	N
101	20240412	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32550	1800	2	5.85	3817422100	119728	81.69	30800	32550	30700	39950	21550	30750	31884.12	0.27	8725	32516	31632	30616	29732	28716	32075	30175	68	9200	500	21520	50	1	13612736	4431	-13.44	7.50	12	0.88	-2422.00	4341.00	43000	20240307	-24.30	18200	20231109	78.85	43000	-24.30	20240307	24200	34.50	20240205	43000	-24.30	20240307	18200	78.85	20231109	1.43	N	372320	500	68 억	36453	N	N	0	N	N
102	20240412	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32050	1300	2	4.23	2956255150	92985	63.44	30800	32200	30700	39950	21550	30750	31792.82	0.27	4749	32516	31632	30616	29732	28716	32075	30175	68	9200	500	21520	50	1	13612736	4363	-13.23	7.38	12	0.68	-2422.00	4341.00	43000	20240307	-25.47	18200	20231109	76.10	43000	-25.47	20240307	24200	32.44	20240205	43000	-25.47	20240307	18200	76.10	20231109	1.43	N	372320	500	68 억	36453	N	N	0	N	N
103	20240412	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32000	1250	2	4.07	2493734100	78483	53.55	30800	32200	30700	39950	21550	30750	31774.19	0.27	6026	32516	31632	30616	29732	28716	32075	30175	68	9200	500	21520	50	1	13612736	4356	-13.21	7.37	12	0.58	-2422.00	4341.00	43000	20240307	-25.58	18200	20231109	75.82	43000	-25.58	20240307	24200	32.23	20240205	43000	-25.58	20240307	18200	75.82	20231109	1.43	N	372320	500	68 억	36453	N	N	0	N	N
104	20240412	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31900	1150	2	3.74	1720566800	54281	37.04	30800	32200	30700	39950	21550	30750	31697.40	0.27	5529	32516	31632	30616	29732	28716	32075	30175	68	9200	500	21520	50	1	13612736	4342	-13.17	7.35	12	0.40	-2422.00	4341.00	43000	20240307	-25.81	18200	20231109	75.27	43000	-25.81	20240307	24200	31.82	20240205	43000	-25.81	20240307	18200	75.27	20231109	1.43	N	372320	500	68 억	36453	N	N	0	N	N
105	20240412	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	250	2	0.81	181132300	5849	3.99	30800	31200	30700	39950	21550	30750	30968.08	0.27	185	32516	31632	30616	29732	28716	32075	30175	68	9200	500	21520	50	1	13612736	4220	-12.80	7.14	12	0.04	-2422.00	4341.00	43000	20240307	-27.91	18200	20231109	70.33	43000	-27.91	20240307	24200	28.10	20240205	43000	-27.91	20240307	18200	70.33	20231109	1.43	N	372320	500	68 억	36453	N	N	0	N	N
106	20240411	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30750	550	2	1.82	4466689850	146100	118.80	29700	31500	29600	39250	21150	30200	30572.00	0.46	-1318	31500	30850	29850	29200	28200	31175	29525	68	9050	500	21140	50	1	13612736	4186	-12.70	7.08	12	1.07	-2422.00	4341.00	43000	20240307	-28.49	18200	20231109	68.96	43000	-28.49	20240307	24200	27.07	20240205	43000	-28.49	20240307	18200	68.96	20231109	1.52	N	372320	500	68 억	62769	N	N	84	N	N
107	20240411	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31100	900	2	2.98	4310192400	141024	114.67	29700	31500	29600	39250	21150	30200	30563.55	0.46	-2460	31500	30850	29850	29200	28200	31175	29525	68	9050	500	21140	50	1	13612736	4234	-12.84	7.16	12	1.04	-2422.00	4341.00	43000	20240307	-27.67	18200	20231109	70.88	43000	-27.67	20240307	24200	28.51	20240205	43000	-27.67	20240307	18200	70.88	20231109	1.52	N	372320	500	68 억	62769	N	N	84	N	N
108	20240411	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	500	2	1.66	3878848600	127105	103.35	29700	31500	29600	39250	21150	30200	30516.90	0.46	-3883	31500	30850	29850	29200	28200	31175	29525	68	9050	500	21140	50	1	13612736	4179	-12.68	7.07	12	0.93	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.52	N	372320	500	68 억	62769	N	N	84	N	N
109	20240411	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	650	2	2.15	3525249750	115652	94.04	29700	31500	29600	39250	21150	30200	30481.54	0.46	-5667	31500	30850	29850	29200	28200	31175	29525	68	9050	500	21140	50	1	13612736	4200	-12.74	7.11	12	0.85	-2422.00	4341.00	43000	20240307	-28.26	18200	20231109	69.51	43000	-28.26	20240307	24200	27.48	20240205	43000	-28.26	20240307	18200	69.51	20231109	1.52	N	372320	500	68 억	62769	N	N	84	N	N
110	20240411	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30700	500	2	1.66	3142646800	103166	83.89	29700	31500	29600	39250	21150	30200	30462.05	0.46	-6302	31500	30850	29850	29200	28200	31175	29525	68	9050	500	21140	50	1	13612736	4179	-12.68	7.07	12	0.76	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	24200	26.86	20240205	43000	-28.60	20240307	18200	68.68	20231109	1.52	N	372320	500	68 억	62769	N	N	84	N	N
111	20240411	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	650	2	2.15	2661703250	87583	71.22	29700	31500	29600	39250	21150	30200	30390.65	0.46	-6360	31500	30850	29850	29200	28200	31175	29525	68	9050	500	21140	50	1	13612736	4200	-12.74	7.11	12	0.64	-2422.00	4341.00	43000	20240307	-28.26	18200	20231109	69.51	43000	-28.26	20240307	24200	27.48	20240205	43000	-28.26	20240307	18200	69.51	20231109	1.52	N	372320	500	68 억	62769	N	N	84	N	N
112	20240411	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-150	5	-0.50	854553300	28600	23.26	29700	30200	29600	39250	21150	30200	29879.43	0.46	-1660	31500	30850	29850	29200	28200	31175	29525	68	9050	500	21140	50	1	13612736	4091	-12.41	6.92	12	0.21	-2422.00	4341.00	43000	20240307	-30.12	18200	20231109	65.11	43000	-30.12	20240307	24200	24.17	20240205	43000	-30.12	20240307	18200	65.11	20231109	1.52	N	372320	500	68 억	62769	N	N	84	N	N
113	20240411	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-400	5	-1.32	245696150	8232	6.69	29700	30200	29600	39250	21150	30200	29846.26	0.46	1368	31500	30850	29850	29200	28200	31175	29525	68	9050	500	21140	50	1	13612736	4057	-12.30	6.86	12	0.06	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	1.52	N	372320	500	68 억	62769	N	N	84	N	N
114	20240409	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	1200	2	4.14	3600632900	121167	58.16	29250	30500	28850	37700	20300	29000	29713.21	0.45	1988	31066	30032	29266	28232	27466	29650	27850	68	8700	500	20300	50	1	13612736	4111	-12.47	6.96	12	0.89	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	1.55	N	372320	500	68 억	60837	N	N	84	N	N
115	20240409	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	1400	2	4.83	3453002250	116289	55.82	29250	30500	28850	37700	20300	29000	29693.83	0.45	1530	31066	30032	29266	28232	27466	29650	27850	68	8700	500	20300	50	1	13612736	4138	-12.55	7.00	12	0.85	-2422.00	4341.00	43000	20240307	-29.30	18200	20231109	67.03	43000	-29.30	20240307	24200	25.62	20240205	43000	-29.30	20240307	18200	67.03	20231109	1.55	N	372320	500	68 억	60837	N	N	0	N	N
116	20240409	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	1200	2	4.14	3117315100	105189	50.49	29250	30500	28850	37700	20300	29000	29635.92	0.45	1328	31066	30032	29266	28232	27466	29650	27850	68	8700	500	20300	50	1	13612736	4111	-12.47	6.96	12	0.77	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	1.55	N	372320	500	68 억	60837	N	N	0	N	N
117	20240409	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	1000	2	3.45	2164495600	73699	35.37	29250	30000	28850	37700	20300	29000	29369.86	0.45	771	31066	30032	29266	28232	27466	29650	27850	68	8700	500	20300	50	1	13612736	4084	-12.39	6.91	12	0.54	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	24200	23.97	20240205	43000	-30.23	20240307	18200	64.84	20231109	1.55	N	372320	500	68 억	60837	N	N	0	N	N
118	20240409	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	300	2	1.03	1683859250	57515	27.61	29250	29700	28850	37700	20300	29000	29277.31	0.45	-395	31066	30032	29266	28232	27466	29650	27850	68	8700	500	20300	50	1	13612736	3989	-12.10	6.75	12	0.42	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	24200	21.07	20240205	43000	-31.86	20240307	18200	60.99	20231109	1.55	N	372320	500	68 억	60837	N	N	0	N	N
119	20240409	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28900	-100	5	-0.34	1477978150	50434	24.21	29250	29700	28850	37700	20300	29000	29305.75	0.45	-2476	31066	30032	29266	28232	27466	29650	27850	68	8700	500	20300	50	1	13612736	3934	-11.93	6.66	12	0.37	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	24200	19.42	20240205	43000	-32.79	20240307	18200	58.79	20231109	1.55	N	372320	500	68 억	60837	N	N	0	N	N
120	20240409	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29150	150	2	0.52	1086096500	36928	17.72	29250	29700	29050	37700	20300	29000	29412.21	0.45	-3693	31066	30032	29266	28232	27466	29650	27850	68	8700	500	20300	50	1	13612736	3968	-12.04	6.72	12	0.27	-2422.00	4341.00	43000	20240307	-32.21	18200	20231109	60.16	43000	-32.21	20240307	24200	20.45	20240205	43000	-32.21	20240307	18200	60.16	20231109	1.55	N	372320	500	68 억	60837	N	N	0	N	N
121	20240409	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	300	2	1.03	331031050	11299	5.42	29250	29500	29050	37700	20300	29000	29299.79	0.45	2533	31066	30032	29266	28232	27466	29650	27850	68	8700	500	20300	50	1	13612736	3989	-12.10	6.75	12	0.08	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	24200	21.07	20240205	43000	-31.86	20240307	18200	60.99	20231109	1.55	N	372320	500	68 억	60837	N	N	0	N	N
122	20240408	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29000	-1500	5	-4.92	6038311600	206997	119.40	30100	30300	28500	39650	21350	30500	29171.45	0.41	5642	31500	31000	30300	29800	29100	31250	30050	68	9150	500	21350	50	1	13612736	3948	-11.97	6.68	12	1.52	-2422.00	4341.00	43000	20240307	-32.56	18200	20231109	59.34	43000	-32.56	20240307	24200	19.83	20240205	43000	-32.56	20240307	18200	59.34	20231109	1.53	N	372320	500	68 억	56185	N	N	0	N	N
123	20240408	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29200	-1300	5	-4.26	5877074850	201441	116.19	30100	30300	28500	39650	21350	30500	29174.61	0.41	5401	31500	31000	30300	29800	29100	31250	30050	68	9150	500	21350	50	1	13612736	3975	-12.06	6.73	12	1.48	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	24200	20.66	20240205	43000	-32.09	20240307	18200	60.44	20231109	1.53	N	372320	500	68 억	56185	N	N	0	N	N
124	20240408	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29050	-1450	5	-4.75	5108560500	175026	100.96	30100	30300	28500	39650	21350	30500	29186.80	0.41	747	31500	31000	30300	29800	29100	31250	30050	68	9150	500	21350	50	1	13612736	3954	-11.99	6.69	12	1.29	-2422.00	4341.00	43000	20240307	-32.44	18200	20231109	59.62	43000	-32.44	20240307	24200	20.04	20240205	43000	-32.44	20240307	18200	59.62	20231109	1.53	N	372320	500	68 억	56185	N	N	0	N	N
125	20240408	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28900	-1600	5	-5.25	4641399700	158885	91.65	30100	30300	28500	39650	21350	30500	29211.63	0.41	-349	31500	31000	30300	29800	29100	31250	30050	68	9150	500	21350	50	1	13612736	3934	-11.93	6.66	12	1.17	-2422.00	4341.00	43000	20240307	-32.79	18200	20231109	58.79	43000	-32.79	20240307	24200	19.42	20240205	43000	-32.79	20240307	18200	58.79	20231109	1.53	N	372320	500	68 억	56185	N	N	0	N	N
126	20240408	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29000	-1500	5	-4.92	3655256900	124550	71.84	30100	30300	28900	39650	21350	30500	29346.92	0.41	-1919	31500	31000	30300	29800	29100	31250	30050	68	9150	500	21350	50	1	13612736	3948	-11.97	6.68	12	0.91	-2422.00	4341.00	43000	20240307	-32.56	18200	20231109	59.34	43000	-32.56	20240307	24200	19.83	20240205	43000	-32.56	20240307	18200	59.34	20231109	1.53	N	372320	500	68 억	56185	N	N	0	N	N
127	20240408	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29150	-1350	5	-4.43	2534258500	85974	49.59	30100	30300	29050	39650	21350	30500	29476.02	0.41	12362	31500	31000	30300	29800	29100	31250	30050	68	9150	500	21350	50	1	13612736	3968	-12.04	6.72	12	0.63	-2422.00	4341.00	43000	20240307	-32.21	18200	20231109	60.16	43000	-32.21	20240307	24200	20.45	20240205	43000	-32.21	20240307	18200	60.16	20231109	1.53	N	372320	500	68 억	56185	N	N	0	N	N
128	20240408	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29250	-1250	5	-4.10	2122929300	71862	41.45	30100	30300	29150	39650	21350	30500	29540.62	0.41	12096	31500	31000	30300	29800	29100	31250	30050	68	9150	500	21350	50	1	13612736	3982	-12.08	6.74	12	0.53	-2422.00	4341.00	43000	20240307	-31.98	18200	20231109	60.71	43000	-31.98	20240307	24200	20.87	20240205	43000	-31.98	20240307	18200	60.71	20231109	1.53	N	372320	500	68 억	56185	N	N	0	N	N
129	20240408	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-550	5	-1.80	238717250	7955	4.59	30100	30300	29800	39650	21350	30500	30003.14	0.41	807	31500	31000	30300	29800	29100	31250	30050	68	9150	500	21350	50	1	13612736	4077	-12.37	6.90	12	0.06	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	24200	23.76	20240205	43000	-30.35	20240307	18200	64.56	20231109	1.53	N	372320	500	68 억	56185	N	N	0	N	N
130	20240405	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30500	-500	5	-1.61	5175471800	171610	137.18	30050	30800	29600	40300	21700	31000	30149.47	0.33	10532	32933	31966	31383	30416	29833	31675	30125	68	9300	500	21700	50	1	13612736	4152	-12.59	7.03	12	1.26	-2422.00	4341.00	43000	20240307	-29.07	18200	20231109	67.58	43000	-29.07	20240307	24200	26.03	20240205	43000	-29.07	20240307	18200	67.58	20231109	1.54	N	372320	500	68 억	45226	N	N	0	N	N
131	20240405	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30650	-350	5	-1.13	4987256800	165459	132.27	30050	30650	29600	40300	21700	31000	30132.67	0.33	12559	32933	31966	31383	30416	29833	31675	30125	68	9300	500	21700	50	1	13612736	4172	-12.65	7.06	12	1.22	-2422.00	4341.00	43000	20240307	-28.72	18200	20231109	68.41	43000	-28.72	20240307	24200	26.65	20240205	43000	-28.72	20240307	18200	68.41	20231109	1.54	N	372320	500	68 억	45226	N	N	0	N	N
132	20240405	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	-700	5	-2.26	4555848350	151221	120.89	30050	30600	29600	40300	21700	31000	30116.75	0.33	8874	32933	31966	31383	30416	29833	31675	30125	68	9300	500	21700	50	1	13612736	4125	-12.51	6.98	12	1.11	-2422.00	4341.00	43000	20240307	-29.53	18200	20231109	66.48	43000	-29.53	20240307	24200	25.21	20240205	43000	-29.53	20240307	18200	66.48	20231109	1.54	N	372320	500	68 억	45226	N	N	0	N	N
133	20240405	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-900	5	-2.90	3978432600	132013	105.53	30050	30600	29600	40300	21700	31000	30124.94	0.33	14678	32933	31966	31383	30416	29833	31675	30125	68	9300	500	21700	50	1	13612736	4097	-12.43	6.93	12	0.97	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	24200	24.38	20240205	43000	-30.00	20240307	18200	65.38	20231109	1.54	N	372320	500	68 억	45226	N	N	0	N	N
134	20240405	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-800	5	-2.58	3706237700	122973	98.30	30050	30600	29600	40300	21700	31000	30126.05	0.33	15094	32933	31966	31383	30416	29833	31675	30125	68	9300	500	21700	50	1	13612736	4111	-12.47	6.96	12	0.90	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	1.54	N	372320	500	68 억	45226	N	N	0	N	N
135	20240405	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	-650	5	-2.10	3367362900	111822	89.39	30050	30600	29600	40300	21700	31000	30099.34	0.33	13015	32933	31966	31383	30416	29833	31675	30125	68	9300	500	21700	50	1	13612736	4131	-12.53	6.99	12	0.82	-2422.00	4341.00	43000	20240307	-29.42	18200	20231109	66.76	43000	-29.42	20240307	24200	25.41	20240205	43000	-29.42	20240307	18200	66.76	20231109	1.54	N	372320	500	68 억	45226	N	N	0	N	N
136	20240405	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	-750	5	-2.42	2753987600	91473	73.12	30050	30600	29600	40300	21700	31000	30089.49	0.33	10936	32933	31966	31383	30416	29833	31675	30125	68	9300	500	21700	50	1	13612736	4118	-12.49	6.97	12	0.67	-2422.00	4341.00	43000	20240307	-29.65	18200	20231109	66.21	43000	-29.65	20240307	24200	25.00	20240205	43000	-29.65	20240307	18200	66.21	20231109	1.54	N	372320	500	68 억	45226	N	N	0	N	N
137	20240405	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	-850	5	-2.74	1368002500	45666	36.51	30050	30450	29600	40300	21700	31000	29914.63	0.33	6892	32933	31966	31383	30416	29833	31675	30125	68	9300	500	21700	50	1	13612736	4104	-12.45	6.95	12	0.34	-2422.00	4341.00	43000	20240307	-29.88	18200	20231109	65.66	43000	-29.88	20240307	24200	24.59	20240205	43000	-29.88	20240307	18200	65.66	20231109	1.54	N	372320	500	68 억	45226	N	N	0	N	N
138	20240404	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	-950	5	-2.97	3830779200	122460	59.00	32050	32350	30800	41500	22400	31950	31282.77	0.40	-8658	33716	32832	31516	30632	29316	33275	31075	68	9550	500	22360	50	1	13612736	4220	-12.80	7.14	12	0.90	-2422.00	4341.00	43000	20240307	-27.91	18200	20231109	70.33	43000	-27.91	20240307	24200	28.10	20240205	43000	-27.91	20240307	18200	70.33	20231109	1.55	N	372320	500	68 억	53782	N	N	0	N	N
139	20240404	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31100	-850	5	-2.66	3576264150	114253	55.05	32050	32350	30800	41500	22400	31950	31300.68	0.40	-8640	33716	32832	31516	30632	29316	33275	31075	68	9550	500	22360	50	1	13612736	4234	-12.84	7.16	12	0.84	-2422.00	4341.00	43000	20240307	-27.67	18200	20231109	70.88	43000	-27.67	20240307	24200	28.51	20240205	43000	-27.67	20240307	18200	70.88	20231109	1.55	N	372320	500	68 억	53782	N	N	0	N	N
140	20240404	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31100	-850	5	-2.66	3096029850	98768	47.59	32050	32350	30800	41500	22400	31950	31345.85	0.40	-7434	33716	32832	31516	30632	29316	33275	31075	68	9550	500	22360	50	1	13612736	4234	-12.84	7.16	12	0.73	-2422.00	4341.00	43000	20240307	-27.67	18200	20231109	70.88	43000	-27.67	20240307	24200	28.51	20240205	43000	-27.67	20240307	18200	70.88	20231109	1.55	N	372320	500	68 억	53782	N	N	0	N	N
141	20240404	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31200	-750	5	-2.35	2681274250	85415	41.15	32050	32350	30800	41500	22400	31950	31390.46	0.40	-7488	33716	32832	31516	30632	29316	33275	31075	68	9550	500	22360	50	1	13612736	4247	-12.88	7.19	12	0.63	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.55	N	372320	500	68 억	53782	N	N	0	N	N
142	20240404	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31450	-500	5	-1.56	1956570450	62122	29.93	32050	32350	30800	41500	22400	31950	31494.85	0.40	-6482	33716	32832	31516	30632	29316	33275	31075	68	9550	500	22360	50	1	13612736	4281	-12.99	7.24	12	0.46	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	24200	29.96	20240205	43000	-26.86	20240307	18200	72.80	20231109	1.55	N	372320	500	68 억	53782	N	N	0	N	N
143	20240404	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	-400	5	-1.25	1800935950	57187	27.55	32050	32350	30800	41500	22400	31950	31491.22	0.40	-6126	33716	32832	31516	30632	29316	33275	31075	68	9550	500	22360	50	1	13612736	4295	-13.03	7.27	12	0.42	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	1.55	N	372320	500	68 억	53782	N	N	0	N	N
144	20240404	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31200	-750	5	-2.35	1208388500	38196	18.40	32050	32350	31150	41500	22400	31950	31635.66	0.40	-7532	33716	32832	31516	30632	29316	33275	31075	68	9550	500	22360	50	1	13612736	4247	-12.88	7.19	12	0.28	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	1.55	N	372320	500	68 억	53782	N	N	0	N	N
145	20240404	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32000	50	2	0.16	252751950	7888	3.80	32050	32350	31900	41500	22400	31950	32043.83	0.40	-2203	33716	32832	31516	30632	29316	33275	31075	68	9550	500	22360	50	1	13612736	4356	-13.21	7.37	12	0.06	-2422.00	4341.00	43000	20240307	-25.58	18200	20231109	75.82	43000	-25.58	20240307	24200	32.23	20240205	43000	-25.58	20240307	18200	75.82	20231109	1.55	N	372320	500	68 억	53782	N	N	0	N	N
146	20240403	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31950	550	2	1.75	6390456500	204417	60.30	31100	32400	30200	40800	22000	31400	31261.49	0.32	10290	34833	33116	32133	30416	29433	32625	29925	68	9400	500	21980	50	1	13612736	4349	-13.19	7.36	12	1.50	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.49	N	372320	500	68 억	43460	N	N	0	N	N
147	20240403	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31950	550	2	1.75	6154004050	197004	58.12	31100	32400	30200	40800	22000	31400	31237.95	0.32	8910	34833	33116	32133	30416	29433	32625	29925	68	9400	500	21980	50	1	13612736	4349	-13.19	7.36	12	1.45	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	24200	32.02	20240205	43000	-25.70	20240307	18200	75.55	20231109	1.49	N	372320	500	68 억	43460	N	N	0	N	N
148	20240403	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31900	500	2	1.59	5166716950	166308	49.06	31100	32100	30200	40800	22000	31400	31067.11	0.32	5012	34833	33116	32133	30416	29433	32625	29925	68	9400	500	21980	50	1	13612736	4342	-13.17	7.35	12	1.22	-2422.00	4341.00	43000	20240307	-25.81	18200	20231109	75.27	43000	-25.81	20240307	24200	31.82	20240205	43000	-25.81	20240307	18200	75.27	20231109	1.49	N	372320	500	68 억	43460	N	N	0	N	N
149	20240403	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31500	100	2	0.32	4289702950	138780	40.94	31100	31700	30200	40800	22000	31400	30910.01	0.32	4053	34833	33116	32133	30416	29433	32625	29925	68	9400	500	21980	50	1	13612736	4288	-13.01	7.26	12	1.02	-2422.00	4341.00	43000	20240307	-26.74	18200	20231109	73.08	43000	-26.74	20240307	24200	30.17	20240205	43000	-26.74	20240307	18200	73.08	20231109	1.49	N	372320	500	68 억	43460	N	N	0	N	N
150	20240403	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31300	-100	5	-0.32	3741307050	121333	35.79	31100	31500	30200	40800	22000	31400	30834.93	0.32	4298	34833	33116	32133	30416	29433	32625	29925	68	9400	500	21980	50	1	13612736	4261	-12.92	7.21	12	0.89	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.49	N	372320	500	68 억	43460	N	N	0	N	N
151	20240403	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	-550	5	-1.75	3403248000	110452	32.58	31100	31500	30200	40800	22000	31400	30811.89	0.32	957	34833	33116	32133	30416	29433	32625	29925	68	9400	500	21980	50	1	13612736	4200	-12.74	7.11	12	0.81	-2422.00	4341.00	43000	20240307	-28.26	18200	20231109	69.51	43000	-28.26	20240307	24200	27.48	20240205	43000	-28.26	20240307	18200	69.51	20231109	1.49	N	372320	500	68 억	43460	N	N	0	N	N
152	20240403	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	-400	5	-1.27	2956722200	95993	28.32	31100	31500	30200	40800	22000	31400	30801.29	0.32	3482	34833	33116	32133	30416	29433	32625	29925	68	9400	500	21980	50	1	13612736	4220	-12.80	7.14	12	0.71	-2422.00	4341.00	43000	20240307	-27.91	18200	20231109	70.33	43000	-27.91	20240307	24200	28.10	20240205	43000	-27.91	20240307	18200	70.33	20231109	1.49	N	372320	500	68 억	43460	N	N	0	N	N
153	20240403	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	-500	5	-1.59	792389700	25515	7.53	31100	31500	30800	40800	22000	31400	31055.53	0.32	-2341	34833	33116	32133	30416	29433	32625	29925	68	9400	500	21980	50	1	13612736	4206	-12.76	7.12	12	0.19	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	1.49	N	372320	500	68 억	43460	N	N	0	N	N
154	20240402	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	-2600	5	-7.65	10782072950	336391	161.77	33700	33850	31150	44200	23800	34000	32050.84	0.76	-60173	35466	34732	34016	33282	32566	35100	33650	68	10200	500	23800	50	1	13612736	4274	-12.96	7.23	12	2.47	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	1.53	N	372320	500	68 억	103025	N	N	0	N	N
155	20240402	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31300	-2700	5	-7.94	10385208600	323750	155.69	33700	33850	31150	44200	23800	34000	32076.08	0.76	-57731	35466	34732	34016	33282	32566	35100	33650	68	10200	500	23800	50	1	13612736	4261	-12.92	7.21	12	2.38	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	1.53	N	372320	500	68 억	103025	N	N	0	N	N
156	20240402	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31500	-2500	5	-7.35	8733209600	271006	130.32	33700	33850	31450	44200	23800	34000	32223.19	0.76	-52669	35466	34732	34016	33282	32566	35100	33650	68	10200	500	23800	50	1	13612736	4288	-13.01	7.26	12	1.99	-2422.00	4341.00	43000	20240307	-26.74	18200	20231109	73.08	43000	-26.74	20240307	24200	30.17	20240205	43000	-26.74	20240307	18200	73.08	20231109	1.53	N	372320	500	68 억	103025	N	N	0	N	N
157	20240402	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	-2300	5	-6.76	7506369650	232127	111.63	33700	33850	31500	44200	23800	34000	32335.19	0.76	-41230	35466	34732	34016	33282	32566	35100	33650	68	10200	500	23800	50	1	13612736	4315	-13.09	7.30	12	1.71	-2422.00	4341.00	43000	20240307	-26.28	18200	20231109	74.18	43000	-26.28	20240307	24200	30.99	20240205	43000	-26.28	20240307	18200	74.18	20231109	1.53	N	372320	500	68 억	103025	N	N	0	N	N
158	20240402	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31650	-2350	5	-6.91	6894185550	212799	102.33	33700	33850	31500	44200	23800	34000	32395.38	0.76	-37436	35466	34732	34016	33282	32566	35100	33650	68	10200	500	23800	50	1	13612736	4308	-13.07	7.29	12	1.56	-2422.00	4341.00	43000	20240307	-26.40	18200	20231109	73.90	43000	-26.40	20240307	24200	30.79	20240205	43000	-26.40	20240307	18200	73.90	20231109	1.53	N	372320	500	68 억	103025	N	N	0	N	N
159	20240402	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32000	-2000	5	-5.88	5307967800	162772	78.28	33700	33850	31850	44200	23800	34000	32607.27	0.76	-28643	35466	34732	34016	33282	32566	35100	33650	68	10200	500	23800	50	1	13612736	4356	-13.21	7.37	12	1.20	-2422.00	4341.00	43000	20240307	-25.58	18200	20231109	75.82	43000	-25.58	20240307	24200	32.23	20240205	43000	-25.58	20240307	18200	75.82	20231109	1.53	N	372320	500	68 억	103025	N	N	0	N	N
160	20240402	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32450	-1550	5	-4.56	3316746950	100792	48.47	33700	33850	32450	44200	23800	34000	32903.58	0.76	-25495	35466	34732	34016	33282	32566	35100	33650	68	10200	500	23800	50	1	13612736	4417	-13.40	7.48	12	0.74	-2422.00	4341.00	43000	20240307	-24.53	18200	20231109	78.30	43000	-24.53	20240307	24200	34.09	20240205	43000	-24.53	20240307	18200	78.30	20231109	1.53	N	372320	500	68 억	103025	N	N	0	N	N
161	20240402	090944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33150	-850	5	-2.50	897029150	26860	12.92	33700	33850	33100	44200	23800	34000	33389.65	0.76	-8928	35466	34732	34016	33282	32566	35100	33650	68	10200	500	23800	50	1	13612736	4513	-13.69	7.64	12	0.20	-2422.00	4341.00	43000	20240307	-22.91	18200	20231109	82.14	43000	-22.91	20240307	24200	36.98	20240205	43000	-22.91	20240307	18200	82.14	20231109	1.53	N	372320	500	68 억	103025	N	N	0	N	N
162	20240401	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	34000	1100	2	3.34	7072115100	206693	103.44	33350	34750	33300	42750	23050	32900	34217.94	0.55	28532	34633	33766	33233	32366	31833	33500	32100	68	9850	500	23030	50	1	13612736	4628	-14.04	7.83	12	1.52	-2422.00	4341.00	43000	20240307	-20.93	18200	20231109	86.81	43000	-20.93	20240307	24200	40.50	20240205	43000	-20.93	20240307	18200	86.81	20231109	1.61	N	372320	500	68 억	74495	N	N	71	N	N
163	20240401	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	34050	1150	2	3.50	6792536450	198494	99.34	33350	34750	33300	42750	23050	32900	34222.51	0.55	31876	34633	33766	33233	32366	31833	33500	32100	68	9850	500	23030	50	1	13612736	4635	-14.06	7.84	12	1.46	-2422.00	4341.00	43000	20240307	-20.81	18200	20231109	87.09	43000	-20.81	20240307	24200	40.70	20240205	43000	-20.81	20240307	18200	87.09	20231109	1.61	N	372320	500	68 억	74495	N	N	71	N	N
164	20240401	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	34250	1350	2	4.10	6291004550	183838	92.00	33350	34750	33300	42750	23050	32900	34222.69	0.55	33788	34633	33766	33233	32366	31833	33500	32100	68	9850	500	23030	50	1	13612736	4662	-14.14	7.89	12	1.35	-2422.00	4341.00	43000	20240307	-20.35	18200	20231109	88.19	43000	-20.35	20240307	24200	41.53	20240205	43000	-20.35	20240307	18200	88.19	20231109	1.61	N	372320	500	68 억	74495	N	N	71	N	N
165	20240401	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	34350	1450	2	4.41	5949357750	173866	87.01	33350	34750	33300	42750	23050	32900	34220.51	0.55	34642	34633	33766	33233	32366	31833	33500	32100	68	9850	500	23030	50	1	13612736	4676	-14.18	7.91	12	1.28	-2422.00	4341.00	43000	20240307	-20.12	18200	20231109	88.74	43000	-20.12	20240307	24200	41.94	20240205	43000	-20.12	20240307	18200	88.74	20231109	1.61	N	372320	500	68 억	74495	N	N	71	N	N
166	20240401	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	34150	1250	2	3.80	5338146050	156001	78.07	33350	34750	33300	42750	23050	32900	34221.39	0.55	37950	34633	33766	33233	32366	31833	33500	32100	68	9850	500	23030	50	1	13612736	4649	-14.10	7.87	12	1.15	-2422.00	4341.00	43000	20240307	-20.58	18200	20231109	87.64	43000	-20.58	20240307	24200	41.12	20240205	43000	-20.58	20240307	18200	87.64	20231109	1.61	N	372320	500	68 억	74495	N	N	71	N	N
167	20240401	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	34550	1650	2	5.02	4676661950	136817	68.47	33350	34750	33300	42750	23050	32900	34184.90	0.55	38473	34633	33766	33233	32366	31833	33500	32100	68	9850	500	23030	50	1	13612736	4703	-14.27	7.96	12	1.01	-2422.00	4341.00	43000	20240307	-19.65	18200	20231109	89.84	43000	-19.65	20240307	24200	42.77	20240205	43000	-19.65	20240307	18200	89.84	20231109	1.61	N	372320	500	68 억	74495	N	N	71	N	N
168	20240401	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	34200	1300	2	3.95	3613911800	105885	52.99	33350	34750	33300	42750	23050	32900	34134.29	0.55	28852	34633	33766	33233	32366	31833	33500	32100	68	9850	500	23030	50	1	13612736	4656	-14.12	7.88	12	0.78	-2422.00	4341.00	43000	20240307	-20.47	18200	20231109	87.91	43000	-20.47	20240307	24200	41.32	20240205	43000	-20.47	20240307	18200	87.91	20231109	1.61	N	372320	500	68 억	74495	N	N	71	N	N
169	20240401	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33850	950	2	2.89	701321450	20847	10.43	33350	33900	33300	42750	23050	32900	33652.99	0.55	4535	34633	33766	33233	32366	31833	33500	32100	68	9850	500	23030	50	1	13612736	4608	-13.98	7.80	12	0.15	-2422.00	4341.00	43000	20240307	-21.28	18200	20231109	85.99	43000	-21.28	20240307	24200	39.88	20240205	43000	-21.28	20240307	18200	85.99	20231109	1.61	N	372320	500	68 억	74495	N	N	71	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History