KissMeData/397030/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	investmentCareful	shortOverheated
2	20240430	161306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	-130	5	-0.86	1679796370	111008	97.77	15080	15330	14900	19700	10620	15160	15132.67	4.51	12081	15760	15460	15220	14920	14680	15610	15070	217	4540	1000	10610	10	1	21721650	3265	-22.70	5.61	12	0.51	-662.00	2677.00	19150	20240315	-21.51	9119	20230710	64.82	19150	-21.51	20240315	11510	30.58	20240205	30000	-49.90	20230811	10200	47.35	20231031	3.02	N	397030	1000	217 억	979933	N	N	N	N
3	20240430	151318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15040	-120	5	-0.79	1623744710	107280	94.49	15080	15330	14900	19700	10620	15160	15135.50	4.51	10507	15760	15460	15220	14920	14680	15610	15070	217	4540	1000	10610	10	1	21721650	3267	-22.72	5.62	12	0.49	-662.00	2677.00	19150	20240315	-21.46	9119	20230710	64.93	19150	-21.46	20240315	11510	30.67	20240205	30000	-49.87	20230811	10200	47.45	20231031	3.02	N	397030	1000	217 억	979933	N	N	N	N
4	20240430	141325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-60	5	-0.40	1341248470	88484	77.93	15080	15330	14900	19700	10620	15160	15158.08	4.51	12401	15760	15460	15220	14920	14680	15610	15070	217	4540	1000	10610	10	1	21721650	3280	-22.81	5.64	12	0.41	-662.00	2677.00	19150	20240315	-21.15	9119	20230710	65.59	19150	-21.15	20240315	11510	31.19	20240205	30000	-49.67	20230811	10200	48.04	20231031	3.02	N	397030	1000	217 억	979933	N	N	N	N
5	20240430	131320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	90	2	0.59	1077607370	71072	62.60	15080	15330	14900	19700	10620	15160	15162.20	4.51	10730	15760	15460	15220	14920	14680	15610	15070	217	4540	1000	10610	10	1	21721650	3313	-23.04	5.70	12	0.33	-662.00	2677.00	19150	20240315	-20.37	9119	20230710	67.23	19150	-20.37	20240315	11510	32.49	20240205	30000	-49.17	20230811	10200	49.51	20231031	3.02	N	397030	1000	217 억	979933	N	N	N	N
6	20240430	121317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	30	2	0.20	949183080	62642	55.17	15080	15330	14900	19700	10620	15160	15152.46	4.51	7328	15760	15460	15220	14920	14680	15610	15070	217	4540	1000	10610	10	1	21721650	3300	-22.95	5.67	12	0.29	-662.00	2677.00	19150	20240315	-20.68	9119	20230710	66.58	19150	-20.68	20240315	11510	31.97	20240205	30000	-49.37	20230811	10200	48.92	20231031	3.02	N	397030	1000	217 억	979933	N	N	N	N
7	20240430	111311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	10	2	0.07	843802290	55701	49.06	15080	15330	14900	19700	10620	15160	15148.72	4.51	3631	15760	15460	15220	14920	14680	15610	15070	217	4540	1000	10610	10	1	21721650	3295	-22.92	5.67	12	0.26	-662.00	2677.00	19150	20240315	-20.78	9119	20230710	66.36	19150	-20.78	20240315	11510	31.80	20240205	30000	-49.43	20230811	10200	48.73	20231031	3.02	N	397030	1000	217 억	979933	N	N	N	N
8	20240430	101312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15140	-20	5	-0.13	663438430	43791	38.57	15080	15330	14900	19700	10620	15160	15150.04	4.51	-848	15760	15460	15220	14920	14680	15610	15070	217	4540	1000	10610	10	1	21721650	3289	-22.87	5.66	12	0.20	-662.00	2677.00	19150	20240315	-20.94	9119	20230710	66.03	19150	-20.94	20240315	11510	31.54	20240205	30000	-49.53	20230811	10200	48.43	20231031	3.02	N	397030	1000	217 억	979933	N	N	N	N
9	20240430	091322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	0	3	0.00	228596750	15233	13.42	15080	15160	14900	19700	10620	15160	15003.39	4.51	-2416	15760	15460	15220	14920	14680	15610	15070	217	4540	1000	10610	10	1	21721650	3293	-22.90	5.66	12	0.07	-662.00	2677.00	19150	20240315	-20.84	9119	20230710	66.25	19150	-20.84	20240315	11510	31.71	20240205	30000	-49.47	20230811	10200	48.63	20231031	3.02	N	397030	1000	217 억	979933	N	N	N	N
10	20240429	161302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	130	2	0.86	1714304140	112445	100.18	15030	15520	14980	19530	10530	15030	15245.80	4.46	12094	15663	15346	15073	14756	14483	15210	14620	217	4500	1000	10520	10	1	21721650	3293	-22.90	5.66	12	0.52	-662.00	2677.00	19150	20240315	-20.84	9119	20230710	66.25	19150	-20.84	20240315	11510	31.71	20240205	30000	-49.47	20230811	10200	48.63	20231031	3.02	N	397030	1000	217 억	967740	N	N	N	N
11	20240429	151312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15190	160	2	1.06	1613847280	105826	94.28	15030	15520	14980	19530	10530	15030	15250.01	4.46	11508	15663	15346	15073	14756	14483	15210	14620	217	4500	1000	10520	10	1	21721650	3300	-22.95	5.67	12	0.49	-662.00	2677.00	19150	20240315	-20.68	9119	20230710	66.58	19150	-20.68	20240315	11510	31.97	20240205	30000	-49.37	20230811	10200	48.92	20231031	3.02	N	397030	1000	217 억	967740	N	N	N	N
12	20240429	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	20	2	0.13	1456778270	95457	85.05	15030	15520	14980	19530	10530	15030	15261.10	4.46	11803	15663	15346	15073	14756	14483	15210	14620	217	4500	1000	10520	10	1	21721650	3269	-22.73	5.62	12	0.44	-662.00	2677.00	19150	20240315	-21.41	9119	20230710	65.04	19150	-21.41	20240315	11510	30.76	20240205	30000	-49.83	20230811	10200	47.55	20231031	3.02	N	397030	1000	217 억	967740	N	N	N	N
13	20240429	131311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-30	5	-0.20	1316080400	86090	76.70	15030	15520	15000	19530	10530	15030	15287.27	4.46	11874	15663	15346	15073	14756	14483	15210	14620	217	4500	1000	10520	10	1	21721650	3258	-22.66	5.60	12	0.40	-662.00	2677.00	19150	20240315	-21.67	9119	20230710	64.49	19150	-21.67	20240315	11510	30.32	20240205	30000	-50.00	20230811	10200	47.06	20231031	3.02	N	397030	1000	217 억	967740	N	N	N	N
14	20240429	121310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	20	2	0.13	1174452350	76672	68.31	15030	15520	15020	19530	10530	15030	15317.89	4.46	12487	15663	15346	15073	14756	14483	15210	14620	217	4500	1000	10520	10	1	21721650	3269	-22.73	5.62	12	0.35	-662.00	2677.00	19150	20240315	-21.41	9119	20230710	65.04	19150	-21.41	20240315	11510	30.76	20240205	30000	-49.83	20230811	10200	47.55	20231031	3.02	N	397030	1000	217 억	967740	N	N	N	N
15	20240429	111241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	140	2	0.93	1066886730	69538	61.95	15030	15520	15020	19530	10530	15030	15342.51	4.46	12763	15663	15346	15073	14756	14483	15210	14620	217	4500	1000	10520	10	1	21721650	3295	-22.92	5.67	12	0.32	-662.00	2677.00	19150	20240315	-20.78	9119	20230710	66.36	19150	-20.78	20240315	11510	31.80	20240205	30000	-49.43	20230811	10200	48.73	20231031	3.02	N	397030	1000	217 억	967740	N	N	N	N
16	20240429	101310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	240	2	1.60	881382540	57344	51.09	15030	15520	15020	19530	10530	15030	15370.10	4.46	15932	15663	15346	15073	14756	14483	15210	14620	217	4500	1000	10520	10	1	21721650	3317	-23.07	5.70	12	0.26	-662.00	2677.00	19150	20240315	-20.26	9119	20230710	67.45	19150	-20.26	20240315	11510	32.67	20240205	30000	-49.10	20230811	10200	49.71	20231031	3.02	N	397030	1000	217 억	967740	N	N	N	N
17	20240429	091311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	400	2	2.66	169774240	11144	9.93	15030	15430	15020	19530	10530	15030	15234.62	4.46	4360	15663	15346	15073	14756	14483	15210	14620	217	4500	1000	10520	10	1	21721650	3352	-23.31	5.76	12	0.05	-662.00	2677.00	19150	20240315	-19.43	9119	20230710	69.21	19150	-19.43	20240315	11510	34.06	20240205	30000	-48.57	20230811	10200	51.27	20231031	3.02	N	397030	1000	217 억	967740	N	N	N	N
18	20240426	161304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	30	2	0.20	1683843050	111907	73.12	15100	15390	14800	19500	10500	15000	15046.88	4.46	3755	15760	15380	15150	14770	14540	15265	14655	216	4500	1000	10500	10	1	21622630	3250	-22.70	5.61	12	0.52	-662.00	2677.00	19150	20240315	-21.51	9119	20230710	64.82	19150	-21.51	20240315	11510	30.58	20240205	30000	-49.90	20230811	10200	47.35	20231031	2.95	N	397030	1000	216 억	964236	N	N	N	N
19	20240426	151306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15060	60	2	0.40	1639663860	108969	71.20	15100	15390	14800	19500	10500	15000	15047.11	4.46	3868	15760	15380	15150	14770	14540	15265	14655	216	4500	1000	10500	10	1	21622630	3256	-22.75	5.63	12	0.50	-662.00	2677.00	19150	20240315	-21.36	9119	20230710	65.15	19150	-21.36	20240315	11510	30.84	20240205	30000	-49.80	20230811	10200	47.65	20231031	2.95	N	397030	1000	216 억	964236	N	N	N	N
20	20240426	141304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	0	3	0.00	1452002060	96491	63.05	15100	15390	14800	19500	10500	15000	15048.11	4.46	3285	15760	15380	15150	14770	14540	15265	14655	216	4500	1000	10500	10	1	21622630	3243	-22.66	5.60	12	0.45	-662.00	2677.00	19150	20240315	-21.67	9119	20230710	64.49	19150	-21.67	20240315	11510	30.32	20240205	30000	-50.00	20230811	10200	47.06	20231031	2.95	N	397030	1000	216 억	964236	N	N	N	N
21	20240426	131305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	30	2	0.20	1306736240	86791	56.71	15100	15390	14800	19500	10500	15000	15056.19	4.46	3806	15760	15380	15150	14770	14540	15265	14655	216	4500	1000	10500	10	1	21622630	3250	-22.70	5.61	12	0.40	-662.00	2677.00	19150	20240315	-21.51	9119	20230710	64.82	19150	-21.51	20240315	11510	30.58	20240205	30000	-49.90	20230811	10200	47.35	20231031	2.95	N	397030	1000	216 억	964236	N	N	N	N
22	20240426	121303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	-30	5	-0.20	1209467050	80306	52.47	15100	15390	14800	19500	10500	15000	15060.81	4.46	3840	15760	15380	15150	14770	14540	15265	14655	216	4500	1000	10500	10	1	21622630	3237	-22.61	5.59	12	0.37	-662.00	2677.00	19150	20240315	-21.83	9119	20230710	64.16	19150	-21.83	20240315	11510	30.06	20240205	30000	-50.10	20230811	10200	46.76	20231031	2.95	N	397030	1000	216 억	964236	N	N	N	N
23	20240426	111257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	0	3	0.00	1081861860	71788	46.91	15100	15390	14800	19500	10500	15000	15070.33	4.46	3902	15760	15380	15150	14770	14540	15265	14655	216	4500	1000	10500	10	1	21622630	3243	-22.66	5.60	12	0.33	-662.00	2677.00	19150	20240315	-21.67	9119	20230710	64.49	19150	-21.67	20240315	11510	30.32	20240205	30000	-50.00	20230811	10200	47.06	20231031	2.95	N	397030	1000	216 억	964236	N	N	N	N
24	20240426	101302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	160	2	1.07	546125130	35922	23.47	15100	15390	15100	19500	10500	15000	15203.65	4.46	-754	15760	15380	15150	14770	14540	15265	14655	216	4500	1000	10500	10	1	21622630	3278	-22.90	5.66	12	0.17	-662.00	2677.00	19150	20240315	-20.84	9119	20230710	66.25	19150	-20.84	20240315	11510	31.71	20240205	30000	-49.47	20230811	10200	48.63	20231031	2.95	N	397030	1000	216 억	964236	N	N	N	N
25	20240426	091306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	120	2	0.80	131546410	8624	5.64	15100	15390	15100	19500	10500	15000	15256.50	4.46	-893	15760	15380	15150	14770	14540	15265	14655	216	4500	1000	10500	10	1	21622630	3269	-22.84	5.65	12	0.04	-662.00	2677.00	19150	20240315	-21.04	9119	20230710	65.81	19150	-21.04	20240315	11510	31.36	20240205	30000	-49.60	20230811	10200	48.24	20231031	2.95	N	397030	1000	216 억	964236	N	N	N	N
26	20240425	161256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-390	5	-2.53	2304849360	152324	73.85	15400	15530	14920	20000	10780	15390	15131.36	4.49	-5743	15883	15636	15353	15106	14823	15495	14965	216	4610	1000	10770	10	1	21622630	3243	-22.66	5.60	12	0.70	-662.00	2677.00	19150	20240315	-21.67	9119	20230710	64.49	19150	-21.67	20240315	11510	30.32	20240205	30000	-50.00	20230811	10200	47.06	20231031	2.83	N	397030	1000	216 억	969979	N	N	N	N
27	20240425	151302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15020	-370	5	-2.40	2219548100	146639	71.10	15400	15530	14920	20000	10780	15390	15136.07	4.49	-6112	15883	15636	15353	15106	14823	15495	14965	216	4610	1000	10770	10	1	21622630	3248	-22.69	5.61	12	0.68	-662.00	2677.00	19150	20240315	-21.57	9119	20230710	64.71	19150	-21.57	20240315	11510	30.50	20240205	30000	-49.93	20230811	10200	47.25	20231031	2.83	N	397030	1000	216 억	969979	N	N	N	N
28	20240425	141258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15040	-350	5	-2.27	2026412680	133777	64.86	15400	15530	14920	20000	10780	15390	15147.62	4.49	-7955	15883	15636	15353	15106	14823	15495	14965	216	4610	1000	10770	10	1	21622630	3252	-22.72	5.62	12	0.62	-662.00	2677.00	19150	20240315	-21.46	9119	20230710	64.93	19150	-21.46	20240315	11510	30.67	20240205	30000	-49.87	20230811	10200	47.45	20231031	2.83	N	397030	1000	216 억	969979	N	N	N	N
29	20240425	131258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	-450	5	-2.92	1778126670	117225	56.83	15400	15530	14920	20000	10780	15390	15168.42	4.49	-18286	15883	15636	15353	15106	14823	15495	14965	216	4610	1000	10770	10	1	21622630	3230	-22.57	5.58	12	0.54	-662.00	2677.00	19150	20240315	-21.98	9119	20230710	63.83	19150	-21.98	20240315	11510	29.80	20240205	30000	-50.20	20230811	10200	46.47	20231031	2.83	N	397030	1000	216 억	969979	N	N	N	N
30	20240425	121254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	-450	5	-2.92	1540686930	101334	49.13	15400	15530	14920	20000	10780	15390	15203.97	4.49	-18358	15883	15636	15353	15106	14823	15495	14965	216	4610	1000	10770	10	1	21622630	3230	-22.57	5.58	12	0.47	-662.00	2677.00	19150	20240315	-21.98	9119	20230710	63.83	19150	-21.98	20240315	11510	29.80	20240205	30000	-50.20	20230811	10200	46.47	20231031	2.83	N	397030	1000	216 억	969979	N	N	N	N
31	20240425	111256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	-340	5	-2.21	1201304920	78698	38.16	15400	15530	15030	20000	10780	15390	15264.68	4.49	-16685	15883	15636	15353	15106	14823	15495	14965	216	4610	1000	10770	10	1	21622630	3254	-22.73	5.62	12	0.36	-662.00	2677.00	19150	20240315	-21.41	9119	20230710	65.04	19150	-21.41	20240315	11510	30.76	20240205	30000	-49.83	20230811	10200	47.55	20231031	2.83	N	397030	1000	216 억	969979	N	N	N	N
32	20240425	101256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-170	5	-1.10	818752320	53371	25.88	15400	15530	15180	20000	10780	15390	15340.73	4.49	-10587	15883	15636	15353	15106	14823	15495	14965	216	4610	1000	10770	10	1	21622630	3291	-22.99	5.69	12	0.25	-662.00	2677.00	19150	20240315	-20.52	9119	20230710	66.90	19150	-20.52	20240315	11510	32.23	20240205	30000	-49.27	20230811	10200	49.22	20231031	2.83	N	397030	1000	216 억	969979	N	N	N	N
33	20240425	091301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	110	2	0.71	297231590	19324	9.37	15400	15500	15210	20000	10780	15390	15381.46	4.49	-6373	15883	15636	15353	15106	14823	15495	14965	216	4610	1000	10770	10	1	21622630	3352	-23.41	5.79	12	0.09	-662.00	2677.00	19150	20240315	-19.06	9119	20230710	69.97	19150	-19.06	20240315	11510	34.67	20240205	30000	-48.33	20230811	10200	51.96	20231031	2.83	N	397030	1000	216 억	969979	N	N	N	N
34	20240424	161237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	-60	5	-0.39	3147607880	205561	61.44	15530	15600	15070	20050	10820	15450	15312.22	4.61	-31449	15936	15692	15306	15062	14676	15815	15185	216	4600	1000	10810	10	1	21622630	3328	-23.25	5.75	12	0.95	-662.00	2677.00	19150	20240315	-19.63	9119	20230710	68.77	19150	-19.63	20240315	11510	33.71	20240205	30000	-48.70	20230811	10200	50.88	20231031	2.86	N	397030	1000	216 억	997365	N	N	N	N
35	20240424	151254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15370	-80	5	-0.52	3059998370	199866	59.74	15530	15600	15070	20050	10820	15450	15310.25	4.61	-31075	15936	15692	15306	15062	14676	15815	15185	216	4600	1000	10810	10	1	21622630	3323	-23.22	5.74	12	0.92	-662.00	2677.00	19150	20240315	-19.74	9119	20230710	68.55	19150	-19.74	20240315	11510	33.54	20240205	30000	-48.77	20230811	10200	50.69	20231031	2.86	N	397030	1000	216 억	997365	N	N	N	N
36	20240424	141255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	10	2	0.06	2707772640	177010	52.90	15530	15600	15070	20050	10820	15450	15297.29	4.61	-22310	15936	15692	15306	15062	14676	15815	15185	216	4600	1000	10810	10	1	21622630	3343	-23.35	5.78	12	0.82	-662.00	2677.00	19150	20240315	-19.27	9119	20230710	69.54	19150	-19.27	20240315	11510	34.32	20240205	30000	-48.47	20230811	10200	51.57	20231031	2.86	N	397030	1000	216 억	997365	N	N	N	N
37	20240424	131258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	0	3	0.00	2429770700	159023	47.53	15530	15600	15070	20050	10820	15450	15279.37	4.61	-22778	15936	15692	15306	15062	14676	15815	15185	216	4600	1000	10810	10	1	21622630	3341	-23.34	5.77	12	0.74	-662.00	2677.00	19150	20240315	-19.32	9119	20230710	69.43	19150	-19.32	20240315	11510	34.23	20240205	30000	-48.50	20230811	10200	51.47	20231031	2.86	N	397030	1000	216 억	997365	N	N	N	N
38	20240424	121252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15370	-80	5	-0.52	2045666810	134216	40.11	15530	15600	15070	20050	10820	15450	15241.60	4.61	-16974	15936	15692	15306	15062	14676	15815	15185	216	4600	1000	10810	10	1	21622630	3323	-23.22	5.74	12	0.62	-662.00	2677.00	19150	20240315	-19.74	9119	20230710	68.55	19150	-19.74	20240315	11510	33.54	20240205	30000	-48.77	20230811	10200	50.69	20231031	2.86	N	397030	1000	216 억	997365	N	N	N	N
39	20240424	111250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	-290	5	-1.88	1850220510	121435	36.29	15530	15600	15070	20050	10820	15450	15236.30	4.61	-14909	15936	15692	15306	15062	14676	15815	15185	216	4600	1000	10810	10	1	21622630	3278	-22.90	5.66	12	0.56	-662.00	2677.00	19150	20240315	-20.84	9119	20230710	66.25	19150	-20.84	20240315	11510	31.71	20240205	30000	-49.47	20230811	10200	48.63	20231031	2.86	N	397030	1000	216 억	997365	N	N	N	N
40	20240424	101248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	-190	5	-1.23	1439761200	94394	28.21	15530	15600	15070	20050	10820	15450	15252.68	4.61	-11038	15936	15692	15306	15062	14676	15815	15185	216	4600	1000	10810	10	1	21622630	3300	-23.05	5.70	12	0.44	-662.00	2677.00	19150	20240315	-20.31	9119	20230710	67.34	19150	-20.31	20240315	11510	32.58	20240205	30000	-49.13	20230811	10200	49.61	20231031	2.86	N	397030	1000	216 억	997365	N	N	N	N
41	20240424	091253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	-160	5	-1.04	493897810	32214	9.63	15530	15600	15070	20050	10820	15450	15331.78	4.61	-10911	15936	15692	15306	15062	14676	15815	15185	216	4600	1000	10810	10	1	21622630	3306	-23.10	5.71	12	0.15	-662.00	2677.00	19150	20240315	-20.16	9119	20230710	67.67	19150	-20.16	20240315	11510	32.84	20240205	30000	-49.03	20230811	10200	49.90	20231031	2.86	N	397030	1000	216 억	997365	N	N	N	N
42	20240423	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	450	2	3.00	5121155450	333118	92.45	15080	15550	14920	19500	10500	15000	15374.11	4.68	-17854	15626	15312	14776	14462	13926	15470	14620	216	4500	1000	10500	10	1	21622630	3341	-23.34	5.77	12	1.54	-662.00	2677.00	19150	20240315	-19.32	9119	20230710	69.43	19150	-19.32	20240315	11510	34.23	20240205	30000	-48.50	20230811	10200	51.47	20231031	2.89	N	397030	1000	216 억	1010965	N	N	N	N
43	20240423	151248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15510	510	2	3.40	4929066160	320697	89.00	15080	15550	14920	19500	10500	15000	15370.72	4.68	-17205	15626	15312	14776	14462	13926	15470	14620	216	4500	1000	10500	10	1	21622630	3354	-23.43	5.79	12	1.48	-662.00	2677.00	19150	20240315	-19.01	9119	20230710	70.08	19150	-19.01	20240315	11510	34.75	20240205	30000	-48.30	20230811	10200	52.06	20231031	2.89	N	397030	1000	216 억	1010965	N	N	N	N
44	20240423	141246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	470	2	3.13	4024264630	262333	72.80	15080	15530	14920	19500	10500	15000	15341.27	4.68	-4124	15626	15312	14776	14462	13926	15470	14620	216	4500	1000	10500	10	1	21622630	3345	-23.37	5.78	12	1.21	-662.00	2677.00	19150	20240315	-19.22	9119	20230710	69.65	19150	-19.22	20240315	11510	34.40	20240205	30000	-48.43	20230811	10200	51.67	20231031	2.89	N	397030	1000	216 억	1010965	N	N	N	N
45	20240423	131244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	390	2	2.60	3200397530	208953	57.99	15080	15530	14920	19500	10500	15000	15317.49	4.68	-13361	15626	15312	14776	14462	13926	15470	14620	216	4500	1000	10500	10	1	21622630	3328	-23.25	5.75	12	0.97	-662.00	2677.00	19150	20240315	-19.63	9119	20230710	68.77	19150	-19.63	20240315	11510	33.71	20240205	30000	-48.70	20230811	10200	50.88	20231031	2.89	N	397030	1000	216 억	1010965	N	N	N	N
46	20240423	121243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	260	2	1.73	3047117460	198946	55.21	15080	15530	14920	19500	10500	15000	15317.50	4.68	-14250	15626	15312	14776	14462	13926	15470	14620	216	4500	1000	10500	10	1	21622630	3300	-23.05	5.70	12	0.92	-662.00	2677.00	19150	20240315	-20.31	9119	20230710	67.34	19150	-20.31	20240315	11510	32.58	20240205	30000	-49.13	20230811	10200	49.61	20231031	2.89	N	397030	1000	216 억	1010965	N	N	N	N
47	20240423	111245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15310	310	2	2.07	2875049060	187683	52.09	15080	15530	14920	19500	10500	15000	15319.92	4.68	-12824	15626	15312	14776	14462	13926	15470	14620	216	4500	1000	10500	10	1	21622630	3310	-23.13	5.72	12	0.87	-662.00	2677.00	19150	20240315	-20.05	9119	20230710	67.89	19150	-20.05	20240315	11510	33.01	20240205	30000	-48.97	20230811	10200	50.10	20231031	2.89	N	397030	1000	216 억	1010965	N	N	N	N
48	20240423	101242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15510	510	2	3.40	2181222530	142459	39.54	15080	15530	14920	19500	10500	15000	15312.88	4.68	-1128	15626	15312	14776	14462	13926	15470	14620	216	4500	1000	10500	10	1	21622630	3354	-23.43	5.79	12	0.66	-662.00	2677.00	19150	20240315	-19.01	9119	20230710	70.08	19150	-19.01	20240315	11510	34.75	20240205	30000	-48.30	20230811	10200	52.06	20231031	2.89	N	397030	1000	216 억	1010965	N	N	N	N
49	20240423	091245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	150	2	1.00	403196480	26805	7.44	15080	15170	14920	19500	10500	15000	15043.04	4.68	5132	15626	15312	14776	14462	13926	15470	14620	216	4500	1000	10500	10	1	21622630	3276	-22.89	5.66	12	0.12	-662.00	2677.00	19150	20240315	-20.89	9119	20230710	66.14	19150	-20.89	20240315	11510	31.62	20240205	30000	-49.50	20230811	10200	48.53	20231031	2.89	N	397030	1000	216 억	1010965	N	N	N	N
50	20240422	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	740	2	5.19	5290540560	356452	149.80	14400	15090	14240	18530	9990	14260	14841.72	4.82	-32203	15146	14702	14346	13902	13546	14525	13725	216	4270	1000	9980	10	1	21622630	3243	-22.66	5.60	12	1.65	-662.00	2677.00	19150	20240315	-21.67	9119	20230710	64.49	19150	-21.67	20240315	11510	30.32	20240205	30000	-50.00	20230811	10200	47.06	20231031	2.92	N	397030	1000	216 억	1043187	N	N	N	N
51	20240422	151236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15010	750	2	5.26	5098998680	343701	144.44	14400	15090	14240	18530	9990	14260	14835.57	4.82	-28747	15146	14702	14346	13902	13546	14525	13725	216	4270	1000	9980	10	1	21622630	3246	-22.67	5.61	12	1.59	-662.00	2677.00	19150	20240315	-21.62	9119	20230710	64.60	19150	-21.62	20240315	11510	30.41	20240205	30000	-49.97	20230811	10200	47.16	20231031	2.92	N	397030	1000	216 억	1043187	N	N	N	N
52	20240422	141239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	470	2	3.30	3702495300	250522	105.29	14400	15000	14240	18530	9990	14260	14779.12	4.82	2947	15146	14702	14346	13902	13546	14525	13725	216	4270	1000	9980	10	1	21622630	3185	-22.25	5.50	12	1.16	-662.00	2677.00	19150	20240315	-23.08	9119	20230710	61.53	19150	-23.08	20240315	11510	27.98	20240205	30000	-50.90	20230811	10200	44.41	20231031	2.92	N	397030	1000	216 억	1043187	N	N	N	N
53	20240422	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14920	660	2	4.63	3340490180	226098	95.02	14400	15000	14240	18530	9990	14260	14774.52	4.82	2394	15146	14702	14346	13902	13546	14525	13725	216	4270	1000	9980	10	1	21622630	3226	-22.54	5.57	12	1.05	-662.00	2677.00	19150	20240315	-22.09	9119	20230710	63.61	19150	-22.09	20240315	11510	29.63	20240205	30000	-50.27	20230811	10200	46.27	20231031	2.92	N	397030	1000	216 억	1043187	N	N	N	N
54	20240422	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	610	2	4.28	2937803390	199132	83.69	14400	14980	14240	18530	9990	14260	14753.05	4.82	99	15146	14702	14346	13902	13546	14525	13725	216	4270	1000	9980	10	1	21622630	3215	-22.46	5.55	12	0.92	-662.00	2677.00	19150	20240315	-22.35	9119	20230710	63.07	19150	-22.35	20240315	11510	29.19	20240205	30000	-50.43	20230811	10200	45.78	20231031	2.92	N	397030	1000	216 억	1043187	N	N	N	N
55	20240422	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	350	2	2.45	2603628800	176474	74.17	14400	14980	14240	18530	9990	14260	14753.61	4.82	2829	15146	14702	14346	13902	13546	14525	13725	216	4270	1000	9980	10	1	21622630	3159	-22.07	5.46	12	0.82	-662.00	2677.00	19150	20240315	-23.71	9119	20230710	60.21	19150	-23.71	20240315	11510	26.93	20240205	30000	-51.30	20230811	10200	43.24	20231031	2.92	N	397030	1000	216 억	1043187	N	N	N	N
56	20240422	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	390	2	2.73	1609195940	109239	45.91	14400	14980	14240	18530	9990	14260	14730.97	4.82	7220	15146	14702	14346	13902	13546	14525	13725	216	4270	1000	9980	10	1	21622630	3168	-22.13	5.47	12	0.51	-662.00	2677.00	19150	20240315	-23.50	9119	20230710	60.65	19150	-23.50	20240315	11510	27.28	20240205	30000	-51.17	20230811	10200	43.63	20231031	2.92	N	397030	1000	216 억	1043187	N	N	N	N
57	20240422	091237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	390	2	2.73	355681150	24414	10.26	14400	14780	14240	18530	9990	14260	14568.74	4.82	-1120	15146	14702	14346	13902	13546	14525	13725	216	4270	1000	9980	10	1	21622630	3168	-22.13	5.47	12	0.11	-662.00	2677.00	19150	20240315	-23.50	9119	20230710	60.65	19150	-23.50	20240315	11510	27.28	20240205	30000	-51.17	20230811	10200	43.63	20231031	2.92	N	397030	1000	216 억	1043187	N	N	N	N
58	20240419	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	-440	5	-2.99	3409011900	237079	90.60	14700	14790	13990	19110	10290	14700	14379.24	4.93	-22398	15440	15070	14450	14080	13460	15255	14265	216	4410	1000	10290	10	1	21622630	3083	-21.54	5.33	12	1.10	-662.00	2677.00	19150	20240315	-25.54	9119	20230710	56.38	19150	-25.54	20240315	11510	23.89	20240205	30000	-52.47	20230811	10200	39.80	20231031	2.92	N	397030	1000	216 억	1066015	N	N	N	N
59	20240419	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14270	-430	5	-2.93	3346184750	232670	88.91	14700	14790	13990	19110	10290	14700	14381.66	4.93	-21826	15440	15070	14450	14080	13460	15255	14265	216	4410	1000	10290	10	1	21622630	3086	-21.56	5.33	12	1.08	-662.00	2677.00	19150	20240315	-25.48	9119	20230710	56.49	19150	-25.48	20240315	11510	23.98	20240205	30000	-52.43	20230811	10200	39.90	20231031	2.92	N	397030	1000	216 억	1066015	N	N	N	N
60	20240419	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	-440	5	-2.99	3102974720	215619	82.40	14700	14790	13990	19110	10290	14700	14390.99	4.93	-21876	15440	15070	14450	14080	13460	15255	14265	216	4410	1000	10290	10	1	21622630	3083	-21.54	5.33	12	1.00	-662.00	2677.00	19150	20240315	-25.54	9119	20230710	56.38	19150	-25.54	20240315	11510	23.89	20240205	30000	-52.47	20230811	10200	39.80	20231031	2.92	N	397030	1000	216 억	1066015	N	N	N	N
61	20240419	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	-440	5	-2.99	2914116800	202427	77.36	14700	14790	13990	19110	10290	14700	14395.87	4.93	-16134	15440	15070	14450	14080	13460	15255	14265	216	4410	1000	10290	10	1	21622630	3083	-21.54	5.33	12	0.94	-662.00	2677.00	19150	20240315	-25.54	9119	20230710	56.38	19150	-25.54	20240315	11510	23.89	20240205	30000	-52.47	20230811	10200	39.80	20231031	2.92	N	397030	1000	216 억	1066015	N	N	N	N
62	20240419	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14330	-370	5	-2.52	2674035880	185617	70.93	14700	14790	13990	19110	10290	14700	14406.18	4.93	-14551	15440	15070	14450	14080	13460	15255	14265	216	4410	1000	10290	10	1	21622630	3099	-21.65	5.35	12	0.86	-662.00	2677.00	19150	20240315	-25.17	9119	20230710	57.14	19150	-25.17	20240315	11510	24.50	20240205	30000	-52.23	20230811	10200	40.49	20231031	2.92	N	397030	1000	216 억	1066015	N	N	N	N
63	20240419	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	-490	5	-3.33	1873275720	128955	49.28	14700	14790	14200	19110	10290	14700	14526.57	4.93	-11340	15440	15070	14450	14080	13460	15255	14265	216	4410	1000	10290	10	1	21622630	3073	-21.47	5.31	12	0.60	-662.00	2677.00	19150	20240315	-25.80	9119	20230710	55.83	19150	-25.80	20240315	11510	23.46	20240205	30000	-52.63	20230811	10200	39.31	20231031	2.92	N	397030	1000	216 억	1066015	N	N	N	N
64	20240419	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	-80	5	-0.54	1101405300	75276	28.77	14700	14790	14400	19110	10290	14700	14631.55	4.93	-4474	15440	15070	14450	14080	13460	15255	14265	216	4410	1000	10290	10	1	21622630	3161	-22.08	5.46	12	0.35	-662.00	2677.00	19150	20240315	-23.66	9119	20230710	60.32	19150	-23.66	20240315	11510	27.02	20240205	30000	-51.27	20230811	10200	43.33	20231031	2.92	N	397030	1000	216 억	1066015	N	N	N	N
65	20240419	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14450	-250	5	-1.70	167286460	11515	4.40	14700	14700	14400	19110	10290	14700	14527.49	4.93	-1411	15440	15070	14450	14080	13460	15255	14265	216	4410	1000	10290	10	1	21622630	3124	-21.83	5.40	12	0.05	-662.00	2677.00	19150	20240315	-24.54	9119	20230710	58.46	19150	-24.54	20240315	11510	25.54	20240205	30000	-51.83	20230811	10200	41.67	20231031	2.92	N	397030	1000	216 억	1066015	N	N	N	N
66	20240418	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	880	2	6.37	3788384790	260196	142.73	13830	14820	13830	17960	9680	13820	14559.25	4.84	20848	14633	14226	14023	13616	13413	14125	13515	216	4140	1000	9670	10	1	21622630	3179	-22.21	5.49	12	1.20	-662.00	2677.00	19150	20240315	-23.24	9119	20230710	61.20	19150	-23.24	20240315	11510	27.72	20240205	30000	-51.00	20230811	10200	44.12	20231031	2.93	N	397030	1000	216 억	1046400	N	N	N	N
67	20240418	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14760	940	2	6.80	3706390040	254626	139.68	13830	14820	13830	17960	9680	13820	14556.21	4.84	21523	14633	14226	14023	13616	13413	14125	13515	216	4140	1000	9670	10	1	21622630	3192	-22.30	5.51	12	1.18	-662.00	2677.00	19150	20240315	-22.92	9119	20230710	61.86	19150	-22.92	20240315	11510	28.24	20240205	30000	-50.80	20230811	10200	44.71	20231031	2.93	N	397030	1000	216 억	1046400	N	N	N	N
68	20240418	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	970	2	7.02	3247366180	223555	122.63	13830	14800	13830	17960	9680	13820	14526.03	4.84	29806	14633	14226	14023	13616	13413	14125	13515	216	4140	1000	9670	10	1	21622630	3198	-22.34	5.52	12	1.03	-662.00	2677.00	19150	20240315	-22.77	9119	20230710	62.19	19150	-22.77	20240315	11510	28.50	20240205	30000	-50.70	20230811	10200	45.00	20231031	2.93	N	397030	1000	216 억	1046400	N	N	N	N
69	20240418	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14660	840	2	6.08	2692527070	185892	101.97	13830	14700	13830	17960	9680	13820	14484.36	4.84	43813	14633	14226	14023	13616	13413	14125	13515	216	4140	1000	9670	10	1	21622630	3170	-22.15	5.48	12	0.86	-662.00	2677.00	19150	20240315	-23.45	9119	20230710	60.76	19150	-23.45	20240315	11510	27.37	20240205	30000	-51.13	20230811	10200	43.73	20231031	2.93	N	397030	1000	216 억	1046400	N	N	N	N
70	20240418	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	790	2	5.72	2331740280	161260	88.46	13830	14670	13830	17960	9680	13820	14459.51	4.84	38964	14633	14226	14023	13616	13413	14125	13515	216	4140	1000	9670	10	1	21622630	3159	-22.07	5.46	12	0.75	-662.00	2677.00	19150	20240315	-23.71	9119	20230710	60.21	19150	-23.71	20240315	11510	26.93	20240205	30000	-51.30	20230811	10200	43.24	20231031	2.93	N	397030	1000	216 억	1046400	N	N	N	N
71	20240418	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14550	730	2	5.28	2122530970	146899	80.58	13830	14670	13830	17960	9680	13820	14448.91	4.84	37048	14633	14226	14023	13616	13413	14125	13515	216	4140	1000	9670	10	1	21622630	3146	-21.98	5.44	12	0.68	-662.00	2677.00	19150	20240315	-24.02	9119	20230710	59.56	19150	-24.02	20240315	11510	26.41	20240205	30000	-51.50	20230811	10200	42.65	20231031	2.93	N	397030	1000	216 억	1046400	N	N	N	N
72	20240418	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14590	770	2	5.57	1626203490	112893	61.93	13830	14650	13830	17960	9680	13820	14404.82	4.84	36997	14633	14226	14023	13616	13413	14125	13515	216	4140	1000	9670	10	1	21622630	3155	-22.04	5.45	12	0.52	-662.00	2677.00	19150	20240315	-23.81	9119	20230710	60.00	19150	-23.81	20240315	11510	26.76	20240205	30000	-51.37	20230811	10200	43.04	20231031	2.93	N	397030	1000	216 억	1046400	N	N	N	N
73	20240418	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	530	2	3.84	309439900	21785	11.95	13830	14480	13830	17960	9680	13820	14204.26	4.84	4681	14633	14226	14023	13616	13413	14125	13515	216	4140	1000	9670	10	1	21622630	3103	-21.68	5.36	12	0.10	-662.00	2677.00	19150	20240315	-25.07	9119	20230710	57.36	19150	-25.07	20240315	11510	24.67	20240205	30000	-52.17	20230811	10200	40.69	20231031	2.93	N	397030	1000	216 억	1046400	N	N	N	N
74	20240417	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	50	2	0.36	2559695600	181229	81.85	14000	14430	13820	17900	9640	13770	14125.48	5.01	-36938	14516	14142	13906	13532	13296	14025	13415	216	4130	1000	9630	10	1	21622630	2988	-20.88	5.16	12	0.84	-662.00	2677.00	19150	20240315	-27.83	9119	20230710	51.55	19150	-27.83	20240315	11510	20.07	20240205	30000	-53.93	20230811	10200	35.49	20231031	2.93	N	397030	1000	216 억	1083051	N	N	N	N
75	20240417	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	130	2	0.94	2462452270	174220	78.69	14000	14430	13870	17900	9640	13770	14134.50	5.01	-36656	14516	14142	13906	13532	13296	14025	13415	216	4130	1000	9630	10	1	21622630	3006	-21.00	5.19	12	0.81	-662.00	2677.00	19150	20240315	-27.42	9119	20230710	52.43	19150	-27.42	20240315	11510	20.76	20240205	30000	-53.67	20230811	10200	36.27	20231031	2.93	N	397030	1000	216 억	1083051	N	N	N	N
76	20240417	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	250	2	1.82	2238396000	158166	71.44	14000	14430	13900	17900	9640	13770	14152.59	5.01	-30947	14516	14142	13906	13532	13296	14025	13415	216	4130	1000	9630	10	1	21622630	3031	-21.18	5.24	12	0.73	-662.00	2677.00	19150	20240315	-26.79	9119	20230710	53.74	19150	-26.79	20240315	11510	21.81	20240205	30000	-53.27	20230811	10200	37.45	20231031	2.93	N	397030	1000	216 억	1083051	N	N	N	N
77	20240417	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	160	2	1.16	2093605140	147855	66.78	14000	14430	13900	17900	9640	13770	14160.29	5.01	-30319	14516	14142	13906	13532	13296	14025	13415	216	4130	1000	9630	10	1	21622630	3012	-21.04	5.20	12	0.68	-662.00	2677.00	19150	20240315	-27.26	9119	20230710	52.76	19150	-27.26	20240315	11510	21.03	20240205	30000	-53.57	20230811	10200	36.57	20231031	2.93	N	397030	1000	216 억	1083051	N	N	N	N
78	20240417	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	220	2	1.60	1955025220	137915	62.29	14000	14430	13900	17900	9640	13770	14176.07	5.01	-27991	14516	14142	13906	13532	13296	14025	13415	216	4130	1000	9630	10	1	21622630	3025	-21.13	5.23	12	0.64	-662.00	2677.00	19150	20240315	-26.95	9119	20230710	53.42	19150	-26.95	20240315	11510	21.55	20240205	30000	-53.37	20230811	10200	37.16	20231031	2.93	N	397030	1000	216 억	1083051	N	N	N	N
79	20240417	111142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	360	2	2.61	1723065200	121395	54.83	14000	14430	13900	17900	9640	13770	14194.45	5.01	-29704	14516	14142	13906	13532	13296	14025	13415	216	4130	1000	9630	10	1	21622630	3055	-21.34	5.28	12	0.56	-662.00	2677.00	19150	20240315	-26.21	9119	20230710	54.95	19150	-26.21	20240315	11510	22.76	20240205	30000	-52.90	20230811	10200	38.53	20231031	2.93	N	397030	1000	216 억	1083051	N	N	N	N
80	20240417	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	200	2	1.45	775734120	54914	24.80	14000	14370	13900	17900	9640	13770	14127.42	5.01	-5689	14516	14142	13906	13532	13296	14025	13415	216	4130	1000	9630	10	1	21622630	3021	-21.10	5.22	12	0.25	-662.00	2677.00	19150	20240315	-27.05	9119	20230710	53.20	19150	-27.05	20240315	11510	21.37	20240205	30000	-53.43	20230811	10200	36.96	20231031	2.93	N	397030	1000	216 억	1083051	N	N	N	N
81	20240417	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	600	2	4.36	265938510	18799	8.49	14000	14370	13900	17900	9640	13770	14149.75	5.01	3034	14516	14142	13906	13532	13296	14025	13415	216	4130	1000	9630	10	1	21622630	3107	-21.71	5.37	12	0.09	-662.00	2677.00	19150	20240315	-24.96	9119	20230710	57.58	19150	-24.96	20240315	11510	24.85	20240205	30000	-52.10	20230811	10200	40.88	20231031	2.93	N	397030	1000	216 억	1083051	N	N	N	N
82	20240416	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	-630	5	-4.38	3015710470	217092	157.00	14240	14280	13670	18720	10080	14400	13891.60	4.99	4836	14760	14580	14420	14240	14080	14500	14160	216	4320	1000	10080	10	1	21622630	2977	-20.80	5.14	12	1.00	-662.00	2677.00	19150	20240315	-28.09	9119	20230710	51.00	19150	-28.09	20240315	11510	19.64	20240205	30000	-54.10	20230811	10200	35.00	20231031	3.08	N	397030	1000	216 억	1078671	N	N	N	N
83	20240416	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-570	5	-3.96	2888390310	207855	150.32	14240	14280	13670	18720	10080	14400	13896.18	4.99	5005	14760	14580	14420	14240	14080	14500	14160	216	4320	1000	10080	10	1	21622630	2990	-20.89	5.17	12	0.96	-662.00	2677.00	19150	20240315	-27.78	9119	20230710	51.66	19150	-27.78	20240315	11510	20.16	20240205	30000	-53.90	20230811	10200	35.59	20231031	3.08	N	397030	1000	216 억	1078671	N	N	N	N
84	20240416	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	-600	5	-4.17	2533294790	182063	131.67	14240	14280	13670	18720	10080	14400	13914.38	4.99	-66	14760	14580	14420	14240	14080	14500	14160	216	4320	1000	10080	10	1	21622630	2984	-20.85	5.16	12	0.84	-662.00	2677.00	19150	20240315	-27.94	9119	20230710	51.33	19150	-27.94	20240315	11510	19.90	20240205	30000	-54.00	20230811	10200	35.29	20231031	3.08	N	397030	1000	216 억	1078671	N	N	N	N
85	20240416	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	-600	5	-4.17	2167369520	155426	112.40	14240	14280	13670	18720	10080	14400	13944.70	4.99	-7176	14760	14580	14420	14240	14080	14500	14160	216	4320	1000	10080	10	1	21622630	2984	-20.85	5.16	12	0.72	-662.00	2677.00	19150	20240315	-27.94	9119	20230710	51.33	19150	-27.94	20240315	11510	19.90	20240205	30000	-54.00	20230811	10200	35.29	20231031	3.08	N	397030	1000	216 억	1078671	N	N	N	N
86	20240416	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-570	5	-3.96	1898056800	135918	98.29	14240	14280	13670	18720	10080	14400	13964.72	4.99	-10960	14760	14580	14420	14240	14080	14500	14160	216	4320	1000	10080	10	1	21622630	2990	-20.89	5.17	12	0.63	-662.00	2677.00	19150	20240315	-27.78	9119	20230710	51.66	19150	-27.78	20240315	11510	20.16	20240205	30000	-53.90	20230811	10200	35.59	20231031	3.08	N	397030	1000	216 억	1078671	N	N	N	N
87	20240416	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	-550	5	-3.82	1462505300	104336	75.45	14240	14280	13830	18720	10080	14400	14017.26	4.99	-15393	14760	14580	14420	14240	14080	14500	14160	216	4320	1000	10080	10	1	21622630	2995	-20.92	5.17	12	0.48	-662.00	2677.00	19150	20240315	-27.68	9119	20230710	51.88	19150	-27.68	20240315	11510	20.33	20240205	30000	-53.83	20230811	10200	35.78	20231031	3.08	N	397030	1000	216 억	1078671	N	N	N	N
88	20240416	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-400	5	-2.78	853417880	60555	43.79	14240	14280	13910	18720	10080	14400	14093.26	4.99	-7572	14760	14580	14420	14240	14080	14500	14160	216	4320	1000	10080	10	1	21622630	3027	-21.15	5.23	12	0.28	-662.00	2677.00	19150	20240315	-26.89	9119	20230710	53.53	19150	-26.89	20240315	11510	21.63	20240205	30000	-53.33	20230811	10200	37.25	20231031	3.08	N	397030	1000	216 억	1078671	N	N	N	N
89	20240416	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	-270	5	-1.88	216749200	15426	11.16	14240	14240	13910	18720	10080	14400	14050.88	4.99	-1967	14760	14580	14420	14240	14080	14500	14160	216	4320	1000	10080	10	1	21622630	3055	-21.34	5.28	12	0.07	-662.00	2677.00	19150	20240315	-26.21	9119	20230710	54.95	19150	-26.21	20240315	11510	22.76	20240205	30000	-52.90	20230811	10200	38.53	20231031	3.08	N	397030	1000	216 억	1078671	N	N	N	N
90	20240415	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	-390	5	-2.64	1975092410	137122	41.73	14600	14600	14260	19220	10360	14790	14402.28	4.98	-20297	15363	15076	14613	14326	13863	15220	14470	216	4430	1000	10350	10	1	21622630	3114	-21.75	5.38	12	0.63	-662.00	2677.00	19150	20240315	-24.80	9119	20230710	57.91	19150	-24.80	20240315	11510	25.11	20240205	30000	-52.00	20230811	10200	41.18	20231031	3.09	N	397030	1000	216 억	1075921	N	N	N	N
91	20240415	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14440	-350	5	-2.37	1892523500	131393	39.98	14600	14600	14260	19220	10360	14790	14401.83	4.98	-20091	15363	15076	14613	14326	13863	15220	14470	216	4430	1000	10350	10	1	21622630	3122	-21.81	5.39	12	0.61	-662.00	2677.00	19150	20240315	-24.60	9119	20230710	58.35	19150	-24.60	20240315	11510	25.46	20240205	30000	-51.87	20230811	10200	41.57	20231031	3.09	N	397030	1000	216 억	1075921	N	N	N	N
92	20240415	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14520	-270	5	-1.83	1579734080	109779	33.41	14600	14600	14260	19220	10360	14790	14388.02	4.98	-16341	15363	15076	14613	14326	13863	15220	14470	216	4430	1000	10350	10	1	21622630	3140	-21.93	5.42	12	0.51	-662.00	2677.00	19150	20240315	-24.18	9119	20230710	59.23	19150	-24.18	20240315	11510	26.15	20240205	30000	-51.60	20230811	10200	42.35	20231031	3.09	N	397030	1000	216 억	1075921	N	N	N	N
93	20240415	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	-420	5	-2.84	1363662310	94848	28.86	14600	14600	14260	19220	10360	14790	14374.83	4.98	-17111	15363	15076	14613	14326	13863	15220	14470	216	4430	1000	10350	10	1	21622630	3107	-21.71	5.37	12	0.44	-662.00	2677.00	19150	20240315	-24.96	9119	20230710	57.58	19150	-24.96	20240315	11510	24.85	20240205	30000	-52.10	20230811	10200	40.88	20231031	3.09	N	397030	1000	216 억	1075921	N	N	N	N
94	20240415	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	-440	5	-2.97	1266395570	88061	26.80	14600	14600	14260	19220	10360	14790	14378.20	4.98	-13524	15363	15076	14613	14326	13863	15220	14470	216	4430	1000	10350	10	1	21622630	3103	-21.68	5.36	12	0.41	-662.00	2677.00	19150	20240315	-25.07	9119	20230710	57.36	19150	-25.07	20240315	11510	24.67	20240205	30000	-52.17	20230811	10200	40.69	20231031	3.09	N	397030	1000	216 억	1075921	N	N	N	N
95	20240415	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	-370	5	-2.50	1087169810	75561	22.99	14600	14600	14260	19220	10360	14790	14384.89	4.98	-7328	15363	15076	14613	14326	13863	15220	14470	216	4430	1000	10350	10	1	21622630	3118	-21.78	5.39	12	0.35	-662.00	2677.00	19150	20240315	-24.70	9119	20230710	58.13	19150	-24.70	20240315	11510	25.28	20240205	30000	-51.93	20230811	10200	41.37	20231031	3.09	N	397030	1000	216 억	1075921	N	N	N	N
96	20240415	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	-440	5	-2.97	875429490	60782	18.50	14600	14600	14260	19220	10360	14790	14399.08	4.98	-2689	15363	15076	14613	14326	13863	15220	14470	216	4430	1000	10350	10	1	21622630	3103	-21.68	5.36	12	0.28	-662.00	2677.00	19150	20240315	-25.07	9119	20230710	57.36	19150	-25.07	20240315	11510	24.67	20240205	30000	-52.17	20230811	10200	40.69	20231031	3.09	N	397030	1000	216 억	1075921	N	N	N	N
97	20240415	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14470	-320	5	-2.16	291616350	20166	6.14	14600	14600	14350	19220	10360	14790	14451.13	4.98	-2542	15363	15076	14613	14326	13863	15220	14470	216	4430	1000	10350	10	1	21622630	3129	-21.86	5.41	12	0.09	-662.00	2677.00	19150	20240315	-24.44	9119	20230710	58.68	19150	-24.44	20240315	11510	25.72	20240205	30000	-51.77	20230811	10200	41.86	20231031	3.09	N	397030	1000	216 억	1075921	N	N	N	N
98	20240412	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	790	2	5.64	4791313980	326612	210.94	14340	14900	14150	18200	9800	14000	14669.43	5.24	-45290	14380	14190	13950	13760	13520	14285	13855	216	4200	1000	9800	10	1	21622630	3198	-22.34	5.52	12	1.51	-662.00	2677.00	19150	20240315	-22.77	9119	20230710	62.19	19150	-22.77	20240315	11510	28.50	20240205	30000	-50.70	20230811	10200	45.00	20231031	3.09	N	397030	1000	216 억	1132302	N	N	N	N
99	20240412	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14750	750	2	5.36	4668206630	318283	205.56	14340	14900	14150	18200	9800	14000	14666.84	5.24	-44479	14380	14190	13950	13760	13520	14285	13855	216	4200	1000	9800	10	1	21622630	3189	-22.28	5.51	12	1.47	-662.00	2677.00	19150	20240315	-22.98	9119	20230710	61.75	19150	-22.98	20240315	11510	28.15	20240205	30000	-50.83	20230811	10200	44.61	20231031	3.09	N	397030	1000	216 억	1132302	N	N	N	N
100	20240412	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	850	2	6.07	4171397740	284753	183.90	14340	14880	14150	18200	9800	14000	14649.18	5.24	-46441	14380	14190	13950	13760	13520	14285	13855	216	4200	1000	9800	10	1	21622630	3211	-22.43	5.55	12	1.32	-662.00	2677.00	19150	20240315	-22.45	9119	20230710	62.85	19150	-22.45	20240315	11510	29.02	20240205	30000	-50.50	20230811	10200	45.59	20231031	3.09	N	397030	1000	216 억	1132302	N	N	N	N
101	20240412	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	670	2	4.79	3642618430	249067	160.86	14340	14880	14150	18200	9800	14000	14625.05	5.24	-57215	14380	14190	13950	13760	13520	14285	13855	216	4200	1000	9800	10	1	21622630	3172	-22.16	5.48	12	1.15	-662.00	2677.00	19150	20240315	-23.39	9119	20230710	60.87	19150	-23.39	20240315	11510	27.45	20240205	30000	-51.10	20230811	10200	43.82	20231031	3.09	N	397030	1000	216 억	1132302	N	N	N	N
102	20240412	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14750	750	2	5.36	3339221670	228293	147.44	14340	14880	14150	18200	9800	14000	14626.91	5.24	-59763	14380	14190	13950	13760	13520	14285	13855	216	4200	1000	9800	10	1	21622630	3189	-22.28	5.51	12	1.06	-662.00	2677.00	19150	20240315	-22.98	9119	20230710	61.75	19150	-22.98	20240315	11510	28.15	20240205	30000	-50.83	20230811	10200	44.61	20231031	3.09	N	397030	1000	216 억	1132302	N	N	N	N
103	20240412	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	730	2	5.21	2897059790	198245	128.03	14340	14880	14150	18200	9800	14000	14613.53	5.24	-47696	14380	14190	13950	13760	13520	14285	13855	216	4200	1000	9800	10	1	21622630	3185	-22.25	5.50	12	0.92	-662.00	2677.00	19150	20240315	-23.08	9119	20230710	61.53	19150	-23.08	20240315	11510	27.98	20240205	30000	-50.90	20230811	10200	44.41	20231031	3.09	N	397030	1000	216 억	1132302	N	N	N	N
104	20240412	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	670	2	4.79	1630112800	112449	72.62	14340	14730	14150	18200	9800	14000	14496.46	5.24	-14165	14380	14190	13950	13760	13520	14285	13855	216	4200	1000	9800	10	1	21622630	3172	-22.16	5.48	12	0.52	-662.00	2677.00	19150	20240315	-23.39	9119	20230710	60.87	19150	-23.39	20240315	11510	27.45	20240205	30000	-51.10	20230811	10200	43.82	20231031	3.09	N	397030	1000	216 억	1132302	N	N	N	N
105	20240412	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	200	2	1.43	365251740	25453	16.44	14340	14540	14150	18200	9800	14000	14350.05	5.24	-5842	14380	14190	13950	13760	13520	14285	13855	216	4200	1000	9800	10	1	21622630	3070	-21.45	5.30	12	0.12	-662.00	2677.00	19150	20240315	-25.85	9119	20230710	55.72	19150	-25.85	20240315	11510	23.37	20240205	30000	-52.67	20230811	10200	39.22	20231031	3.09	N	397030	1000	216 억	1132302	N	N	N	N
106	20240411	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-240	5	-1.69	2152647390	154701	95.30	13710	14140	13710	18510	9970	14240	13914.76	5.18	4096	14860	14550	14240	13930	13620	14705	14085	216	4270	1000	9960	10	1	21622630	3027	-21.15	5.23	12	0.72	-662.00	2677.00	19150	20240315	-26.89	9119	20230710	53.53	19150	-26.89	20240315	11510	21.63	20240205	30000	-53.33	20230811	10200	37.25	20231031	2.97	N	397030	1000	216 억	1120629	N	N	N	N
107	20240411	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-220	5	-1.54	2063154380	148304	91.36	13710	14140	13710	18510	9970	14240	13911.66	5.18	4040	14860	14550	14240	13930	13620	14705	14085	216	4270	1000	9960	10	1	21622630	3031	-21.18	5.24	12	0.69	-662.00	2677.00	19150	20240315	-26.79	9119	20230710	53.74	19150	-26.79	20240315	11510	21.81	20240205	30000	-53.27	20230811	10200	37.45	20231031	2.97	N	397030	1000	216 억	1120629	N	N	N	N
108	20240411	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-310	5	-2.18	1689012470	121619	74.92	13710	14100	13710	18510	9970	14240	13887.74	5.18	5119	14860	14550	14240	13930	13620	14705	14085	216	4270	1000	9960	10	1	21622630	3012	-21.04	5.20	12	0.56	-662.00	2677.00	19150	20240315	-27.26	9119	20230710	52.76	19150	-27.26	20240315	11510	21.03	20240205	30000	-53.57	20230811	10200	36.57	20231031	2.97	N	397030	1000	216 억	1120629	N	N	N	N
109	20240411	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	-300	5	-2.11	1492523790	107550	66.25	13710	14100	13710	18510	9970	14240	13877.49	5.18	8301	14860	14550	14240	13930	13620	14705	14085	216	4270	1000	9960	10	1	21622630	3014	-21.06	5.21	12	0.50	-662.00	2677.00	19150	20240315	-27.21	9119	20230710	52.87	19150	-27.21	20240315	11510	21.11	20240205	30000	-53.53	20230811	10200	36.67	20231031	2.97	N	397030	1000	216 억	1120629	N	N	N	N
110	20240411	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	-380	5	-2.67	1327935050	95689	58.95	13710	14100	13710	18510	9970	14240	13877.61	5.18	8665	14860	14550	14240	13930	13620	14705	14085	216	4270	1000	9960	10	1	21622630	2997	-20.94	5.18	12	0.44	-662.00	2677.00	19150	20240315	-27.62	9119	20230710	51.99	19150	-27.62	20240315	11510	20.42	20240205	30000	-53.80	20230811	10200	35.88	20231031	2.97	N	397030	1000	216 억	1120629	N	N	N	N
111	20240411	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-310	5	-2.18	1117919500	80606	49.66	13710	14100	13710	18510	9970	14240	13868.94	5.18	12427	14860	14550	14240	13930	13620	14705	14085	216	4270	1000	9960	10	1	21622630	3012	-21.04	5.20	12	0.37	-662.00	2677.00	19150	20240315	-27.26	9119	20230710	52.76	19150	-27.26	20240315	11510	21.03	20240205	30000	-53.57	20230811	10200	36.57	20231031	2.97	N	397030	1000	216 억	1120629	N	N	N	N
112	20240411	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	-330	5	-2.32	951023210	68610	42.27	13710	14100	13710	18510	9970	14240	13861.29	5.18	12682	14860	14550	14240	13930	13620	14705	14085	216	4270	1000	9960	10	1	21622630	3008	-21.01	5.20	12	0.32	-662.00	2677.00	19150	20240315	-27.36	9119	20230710	52.54	19150	-27.36	20240315	11510	20.85	20240205	30000	-53.63	20230811	10200	36.37	20231031	2.97	N	397030	1000	216 억	1120629	N	N	N	N
113	20240411	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	-300	5	-2.11	434296410	31452	19.38	13710	14100	13710	18510	9970	14240	13808.23	5.18	11209	14860	14550	14240	13930	13620	14705	14085	216	4270	1000	9960	10	1	21622630	3014	-21.06	5.21	12	0.15	-662.00	2677.00	19150	20240315	-27.21	9119	20230710	52.87	19150	-27.21	20240315	11510	21.11	20240205	30000	-53.53	20230811	10200	36.67	20231031	2.97	N	397030	1000	216 억	1120629	N	N	N	N
114	20240409	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	220	2	1.57	2293873460	161078	45.91	13930	14550	13930	18220	9820	14020	14240.96	5.20	-5153	15146	14582	14246	13682	13346	14415	13515	216	4200	1000	9810	10	1	21622630	3079	-21.51	5.32	12	0.74	-662.00	2677.00	19150	20240315	-25.64	9119	20230710	56.16	19150	-25.64	20240315	11510	23.72	20240205	30000	-52.53	20230811	10200	39.61	20231031	2.95	N	397030	1000	216 억	1125441	N	N	N	N
115	20240409	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	240	2	1.71	2222162160	156050	44.47	13930	14550	13930	18220	9820	14020	14240.27	5.20	-4807	15146	14582	14246	13682	13346	14415	13515	216	4200	1000	9810	10	1	21622630	3083	-21.54	5.33	12	0.72	-662.00	2677.00	19150	20240315	-25.54	9119	20230710	56.38	19150	-25.54	20240315	11510	23.89	20240205	30000	-52.47	20230811	10200	39.80	20231031	2.95	N	397030	1000	216 억	1125441	N	N	N	N
116	20240409	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	230	2	1.64	2003544200	140695	40.10	13930	14550	13930	18220	9820	14020	14240.56	5.20	-4776	15146	14582	14246	13682	13346	14415	13515	216	4200	1000	9810	10	1	21622630	3081	-21.53	5.32	12	0.65	-662.00	2677.00	19150	20240315	-25.59	9119	20230710	56.27	19150	-25.59	20240315	11510	23.81	20240205	30000	-52.50	20230811	10200	39.71	20231031	2.95	N	397030	1000	216 억	1125441	N	N	N	N
117	20240409	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14280	260	2	1.85	1787432860	125605	35.80	13930	14550	13930	18220	9820	14020	14230.83	5.20	-705	15146	14582	14246	13682	13346	14415	13515	216	4200	1000	9810	10	1	21622630	3088	-21.57	5.33	12	0.58	-662.00	2677.00	19150	20240315	-25.43	9119	20230710	56.60	19150	-25.43	20240315	11510	24.07	20240205	30000	-52.40	20230811	10200	40.00	20231031	2.95	N	397030	1000	216 억	1125441	N	N	N	N
118	20240409	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	170	2	1.21	1624023290	114113	32.52	13930	14550	13930	18220	9820	14020	14231.98	5.20	-1418	15146	14582	14246	13682	13346	14415	13515	216	4200	1000	9810	10	1	21622630	3068	-21.44	5.30	12	0.53	-662.00	2677.00	19150	20240315	-25.90	9119	20230710	55.61	19150	-25.90	20240315	11510	23.28	20240205	30000	-52.70	20230811	10200	39.12	20231031	2.95	N	397030	1000	216 억	1125441	N	N	N	N
119	20240409	111047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14080	60	2	0.43	1426999170	100150	28.54	13930	14550	13930	18220	9820	14020	14248.95	5.20	-56	15146	14582	14246	13682	13346	14415	13515	216	4200	1000	9810	10	1	21622630	3044	-21.27	5.26	12	0.46	-662.00	2677.00	19150	20240315	-26.48	9119	20230710	54.40	19150	-26.48	20240315	11510	22.33	20240205	30000	-53.07	20230811	10200	38.04	20231031	2.95	N	397030	1000	216 억	1125441	N	N	N	N
120	20240409	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	200	2	1.43	1146262410	80199	22.86	13930	14550	13930	18220	9820	14020	14293.22	5.20	813	15146	14582	14246	13682	13346	14415	13515	216	4200	1000	9810	10	1	21622630	3075	-21.48	5.31	12	0.37	-662.00	2677.00	19150	20240315	-25.74	9119	20230710	55.94	19150	-25.74	20240315	11510	23.54	20240205	30000	-52.60	20230811	10200	39.41	20231031	2.95	N	397030	1000	216 억	1125441	N	N	N	N
121	20240409	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	240	2	1.71	346240810	24464	6.97	13930	14320	13930	18220	9820	14020	14153.87	5.20	-6514	15146	14582	14246	13682	13346	14415	13515	216	4200	1000	9810	10	1	21622630	3083	-21.54	5.33	12	0.11	-662.00	2677.00	19150	20240315	-25.54	9119	20230710	56.38	19150	-25.54	20240315	11510	23.89	20240205	30000	-52.47	20230811	10200	39.80	20231031	2.95	N	397030	1000	216 억	1125441	N	N	N	N
122	20240408	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-410	5	-2.84	4944176920	346031	62.82	14430	14810	13910	18750	10110	14430	14288.81	5.34	-29227	14836	14632	14266	14062	13696	14735	14165	216	4320	1000	10100	10	1	21622630	3031	-21.18	5.24	12	1.60	-662.00	2677.00	19150	20240315	-26.79	9119	20230710	53.74	19150	-26.79	20240315	11510	21.81	20240205	30000	-53.27	20230811	10200	37.45	20231031	2.95	N	397030	1000	216 억	1154334	N	N	N	N
123	20240408	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-320	5	-2.22	4751418500	332342	60.33	14430	14810	13910	18750	10110	14430	14296.69	5.34	-28635	14836	14632	14266	14062	13696	14735	14165	216	4320	1000	10100	10	1	21622630	3051	-21.31	5.27	12	1.54	-662.00	2677.00	19150	20240315	-26.32	9119	20230710	54.73	19150	-26.32	20240315	11510	22.59	20240205	30000	-52.97	20230811	10200	38.33	20231031	2.95	N	397030	1000	216 억	1154334	N	N	N	N
124	20240408	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	-210	5	-1.46	4274313250	298746	54.23	14430	14810	13910	18750	10110	14430	14307.43	5.34	-21749	14836	14632	14266	14062	13696	14735	14165	216	4320	1000	10100	10	1	21622630	3075	-21.48	5.31	12	1.38	-662.00	2677.00	19150	20240315	-25.74	9119	20230710	55.94	19150	-25.74	20240315	11510	23.54	20240205	30000	-52.60	20230811	10200	39.41	20231031	2.95	N	397030	1000	216 억	1154334	N	N	N	N
125	20240408	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	180	2	1.25	2740443700	192508	34.95	14430	14660	13910	18750	10110	14430	14235.27	5.34	1696	14836	14632	14266	14062	13696	14735	14165	216	4320	1000	10100	10	1	21622630	3159	-22.07	5.46	12	0.89	-662.00	2677.00	19150	20240315	-23.71	9119	20230710	60.21	19150	-23.71	20240315	11510	26.93	20240205	30000	-51.30	20230811	10200	43.24	20231031	2.95	N	397030	1000	216 억	1154334	N	N	N	N
126	20240408	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	-230	5	-1.59	1913588220	135160	24.54	14430	14430	13910	18750	10110	14430	14157.54	5.34	9166	14836	14632	14266	14062	13696	14735	14165	216	4320	1000	10100	10	1	21622630	3070	-21.45	5.30	12	0.63	-662.00	2677.00	19150	20240315	-25.85	9119	20230710	55.72	19150	-25.85	20240315	11510	23.37	20240205	30000	-52.67	20230811	10200	39.22	20231031	2.95	N	397030	1000	216 억	1154334	N	N	N	N
127	20240408	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14180	-250	5	-1.73	1599338090	113020	20.52	14430	14430	13910	18750	10110	14430	14150.43	5.34	10499	14836	14632	14266	14062	13696	14735	14165	216	4320	1000	10100	10	1	21622630	3066	-21.42	5.30	12	0.52	-662.00	2677.00	19150	20240315	-25.95	9119	20230710	55.50	19150	-25.95	20240315	11510	23.20	20240205	30000	-52.73	20230811	10200	39.02	20231031	2.95	N	397030	1000	216 억	1154334	N	N	N	N
128	20240408	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14080	-350	5	-2.43	1208457110	85393	15.50	14430	14430	13910	18750	10110	14430	14151.05	5.34	10678	14836	14632	14266	14062	13696	14735	14165	216	4320	1000	10100	10	1	21622630	3044	-21.27	5.26	12	0.39	-662.00	2677.00	19150	20240315	-26.48	9119	20230710	54.40	19150	-26.48	20240315	11510	22.33	20240205	30000	-53.07	20230811	10200	38.04	20231031	2.95	N	397030	1000	216 억	1154334	N	N	N	N
129	20240408	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	-140	5	-0.97	396660440	27822	5.05	14430	14430	14140	18750	10110	14430	14255.81	5.34	4845	14836	14632	14266	14062	13696	14735	14165	216	4320	1000	10100	10	1	21622630	3090	-21.59	5.34	12	0.13	-662.00	2677.00	19150	20240315	-25.38	9119	20230710	56.71	19150	-25.38	20240315	11510	24.15	20240205	30000	-52.37	20230811	10200	40.10	20231031	2.95	N	397030	1000	216 억	1154334	N	N	N	N
130	20240405	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14430	-270	5	-1.84	7742209440	548195	135.46	14270	14470	13900	19110	10290	14700	14122.64	4.81	91293	15706	15202	14896	14392	14086	15050	14240	216	4410	1000	10290	10	1	21622630	3120	-21.80	5.39	12	2.54	-662.00	2677.00	19150	20240315	-24.65	9119	20230710	58.24	19150	-24.65	20240315	11510	25.37	20240205	30000	-51.90	20230811	10200	41.47	20231031	3.01	N	397030	1000	216 억	1039257	N	N	N	N
131	20240405	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	-280	5	-1.90	7499911500	531379	131.30	14270	14470	13900	19110	10290	14700	14113.71	4.81	101591	15706	15202	14896	14392	14086	15050	14240	216	4410	1000	10290	10	1	21622630	3118	-21.78	5.39	12	2.46	-662.00	2677.00	19150	20240315	-24.70	9119	20230710	58.13	19150	-24.70	20240315	11510	25.28	20240205	30000	-51.93	20230811	10200	41.37	20231031	3.01	N	397030	1000	216 억	1039257	N	N	N	N
132	20240405	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-590	5	-4.01	6521316190	462524	114.29	14270	14400	13900	19110	10290	14700	14099.00	4.81	83576	15706	15202	14896	14392	14086	15050	14240	216	4410	1000	10290	10	1	21622630	3051	-21.31	5.27	12	2.14	-662.00	2677.00	19150	20240315	-26.32	9119	20230710	54.73	19150	-26.32	20240315	11510	22.59	20240205	30000	-52.97	20230811	10200	38.33	20231031	3.01	N	397030	1000	216 억	1039257	N	N	N	N
133	20240405	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	-640	5	-4.35	5684236200	402789	99.53	14270	14400	13900	19110	10290	14700	14111.73	4.81	62283	15706	15202	14896	14392	14086	15050	14240	216	4410	1000	10290	10	1	21622630	3040	-21.24	5.25	12	1.86	-662.00	2677.00	19150	20240315	-26.58	9119	20230710	54.18	19150	-26.58	20240315	11510	22.15	20240205	30000	-53.13	20230811	10200	37.84	20231031	3.01	N	397030	1000	216 억	1039257	N	N	N	N
134	20240405	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-680	5	-4.63	5046871110	357251	88.28	14270	14400	13900	19110	10290	14700	14126.46	4.81	50885	15706	15202	14896	14392	14086	15050	14240	216	4410	1000	10290	10	1	21622630	3031	-21.18	5.24	12	1.65	-662.00	2677.00	19150	20240315	-26.79	9119	20230710	53.74	19150	-26.79	20240315	11510	21.81	20240205	30000	-53.27	20230811	10200	37.45	20231031	3.01	N	397030	1000	216 억	1039257	N	N	N	N
135	20240405	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	-710	5	-4.83	4383378680	309846	76.56	14270	14400	13900	19110	10290	14700	14146.40	4.81	41580	15706	15202	14896	14392	14086	15050	14240	216	4410	1000	10290	10	1	21622630	3025	-21.13	5.23	12	1.43	-662.00	2677.00	19150	20240315	-26.95	9119	20230710	53.42	19150	-26.95	20240315	11510	21.55	20240205	30000	-53.37	20230811	10200	37.16	20231031	3.01	N	397030	1000	216 억	1039257	N	N	N	N
136	20240405	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	-580	5	-3.95	2489406060	174947	43.23	14270	14400	14120	19110	10290	14700	14228.64	4.81	3654	15706	15202	14896	14392	14086	15050	14240	216	4410	1000	10290	10	1	21622630	3053	-21.33	5.27	12	0.81	-662.00	2677.00	19150	20240315	-26.27	9119	20230710	54.84	19150	-26.27	20240315	11510	22.68	20240205	30000	-52.93	20230811	10200	38.43	20231031	3.01	N	397030	1000	216 억	1039257	N	N	N	N
137	20240405	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	-410	5	-2.79	651267640	45711	11.30	14270	14400	14150	19110	10290	14700	14244.37	4.81	7036	15706	15202	14896	14392	14086	15050	14240	216	4410	1000	10290	10	1	21622630	3090	-21.59	5.34	12	0.21	-662.00	2677.00	19150	20240315	-25.38	9119	20230710	56.71	19150	-25.38	20240315	11510	24.15	20240205	30000	-52.37	20230811	10200	40.10	20231031	3.01	N	397030	1000	216 억	1039257	N	N	N	N
138	20240404	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14700	-520	5	-3.42	5951605370	399422	111.88	15230	15400	14590	19780	10660	15220	14902.13	4.51	62741	15866	15542	15216	14892	14566	15380	14730	216	4560	1000	10650	10	1	21622630	3179	-22.21	5.49	12	1.85	-662.00	2677.00	19150	20240315	-23.24	9119	20230710	61.20	19150	-23.24	20240315	11510	27.72	20240205	30000	-51.00	20230811	10200	44.12	20231031	3.07	N	397030	1000	216 억	975268	N	N	N	N
139	20240404	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14690	-530	5	-3.48	5560127300	372747	104.41	15230	15400	14590	19780	10660	15220	14916.44	4.51	55382	15866	15542	15216	14892	14566	15380	14730	216	4560	1000	10650	10	1	21622630	3176	-22.19	5.49	12	1.72	-662.00	2677.00	19150	20240315	-23.29	9119	20230710	61.09	19150	-23.29	20240315	11510	27.63	20240205	30000	-51.03	20230811	10200	44.02	20231031	3.07	N	397030	1000	216 억	975268	N	N	N	N
140	20240404	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	-430	5	-2.83	4582799990	306329	85.81	15230	15400	14710	19780	10660	15220	14960.19	4.51	41123	15866	15542	15216	14892	14566	15380	14730	216	4560	1000	10650	10	1	21622630	3198	-22.34	5.52	12	1.42	-662.00	2677.00	19150	20240315	-22.77	9119	20230710	62.19	19150	-22.77	20240315	11510	28.50	20240205	30000	-50.70	20230811	10200	45.00	20231031	3.07	N	397030	1000	216 억	975268	N	N	N	N
141	20240404	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	-370	5	-2.43	3868038030	258011	72.27	15230	15400	14790	19780	10660	15220	14991.55	4.51	34385	15866	15542	15216	14892	14566	15380	14730	216	4560	1000	10650	10	1	21622630	3211	-22.43	5.55	12	1.19	-662.00	2677.00	19150	20240315	-22.45	9119	20230710	62.85	19150	-22.45	20240315	11510	29.02	20240205	30000	-50.50	20230811	10200	45.59	20231031	3.07	N	397030	1000	216 억	975268	N	N	N	N
142	20240404	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-270	5	-1.77	2816818070	187235	52.45	15230	15400	14820	19780	10660	15220	15044.08	4.51	12550	15866	15542	15216	14892	14566	15380	14730	216	4560	1000	10650	10	1	21622630	3233	-22.58	5.58	12	0.87	-662.00	2677.00	19150	20240315	-21.93	9119	20230710	63.94	19150	-21.93	20240315	11510	29.89	20240205	30000	-50.17	20230811	10200	46.57	20231031	3.07	N	397030	1000	216 억	975268	N	N	N	N
143	20240404	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15020	-200	5	-1.31	2438819140	162018	45.38	15230	15400	14820	19780	10660	15220	15052.53	4.51	13621	15866	15542	15216	14892	14566	15380	14730	216	4560	1000	10650	10	1	21622630	3248	-22.69	5.61	12	0.75	-662.00	2677.00	19150	20240315	-21.57	9119	20230710	64.71	19150	-21.57	20240315	11510	30.50	20240205	30000	-49.93	20230811	10200	47.25	20231031	3.07	N	397030	1000	216 억	975268	N	N	N	N
144	20240404	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-270	5	-1.77	1530676580	101295	28.37	15230	15400	14950	19780	10660	15220	15110.83	4.51	3769	15866	15542	15216	14892	14566	15380	14730	216	4560	1000	10650	10	1	21622630	3233	-22.58	5.58	12	0.47	-662.00	2677.00	19150	20240315	-21.93	9119	20230710	63.94	19150	-21.93	20240315	11510	29.89	20240205	30000	-50.17	20230811	10200	46.57	20231031	3.07	N	397030	1000	216 억	975268	N	N	N	N
145	20240404	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15370	150	2	0.99	357062070	23456	6.57	15230	15400	15100	19780	10660	15220	15222.66	4.51	1041	15866	15542	15216	14892	14566	15380	14730	216	4560	1000	10650	10	1	21622630	3323	-23.22	5.74	12	0.11	-662.00	2677.00	19150	20240315	-19.74	9119	20230710	68.55	19150	-19.74	20240315	11510	33.54	20240205	30000	-48.77	20230811	10200	50.69	20231031	3.07	N	397030	1000	216 억	975268	N	N	N	N
146	20240403	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-470	5	-3.00	5410778410	355155	47.36	15410	15540	14890	20350	10990	15690	15234.83	4.28	48861	17163	16426	15823	15086	14483	16125	14785	216	4660	1000	10980	10	1	21622630	3291	-22.99	5.69	12	1.64	-662.00	2677.00	19150	20240315	-20.52	9119	20230710	66.90	19150	-20.52	20240315	11510	32.23	20240205	30000	-49.27	20230811	10200	49.22	20231031	3.01	N	397030	1000	216 억	925392	N	N	N	N
147	20240403	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-470	5	-3.00	5160322440	338712	45.16	15410	15540	14890	20350	10990	15690	15234.95	4.28	42513	17163	16426	15823	15086	14483	16125	14785	216	4660	1000	10980	10	1	21622630	3291	-22.99	5.69	12	1.57	-662.00	2677.00	19150	20240315	-20.52	9119	20230710	66.90	19150	-20.52	20240315	11510	32.23	20240205	30000	-49.27	20230811	10200	49.22	20231031	3.01	N	397030	1000	216 억	925392	N	N	N	N
148	20240403	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	-460	5	-2.93	4492529910	294932	39.33	15410	15540	14890	20350	10990	15690	15232.22	4.28	33094	17163	16426	15823	15086	14483	16125	14785	216	4660	1000	10980	10	1	21622630	3293	-23.01	5.69	12	1.36	-662.00	2677.00	19150	20240315	-20.47	9119	20230710	67.01	19150	-20.47	20240315	11510	32.32	20240205	30000	-49.23	20230811	10200	49.31	20231031	3.01	N	397030	1000	216 억	925392	N	N	N	N
149	20240403	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15230	-460	5	-2.93	4005377270	263107	35.08	15410	15540	14890	20350	10990	15690	15223.14	4.28	32173	17163	16426	15823	15086	14483	16125	14785	216	4660	1000	10980	10	1	21622630	3293	-23.01	5.69	12	1.22	-662.00	2677.00	19150	20240315	-20.47	9119	20230710	67.01	19150	-20.47	20240315	11510	32.32	20240205	30000	-49.23	20230811	10200	49.31	20231031	3.01	N	397030	1000	216 억	925392	N	N	N	N
150	20240403	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	-430	5	-2.74	3607442190	237008	31.60	15410	15540	14890	20350	10990	15690	15220.50	4.28	30941	17163	16426	15823	15086	14483	16125	14785	216	4660	1000	10980	10	1	21622630	3300	-23.05	5.70	12	1.10	-662.00	2677.00	19150	20240315	-20.31	9119	20230710	67.34	19150	-20.31	20240315	11510	32.58	20240205	30000	-49.13	20230811	10200	49.61	20231031	3.01	N	397030	1000	216 억	925392	N	N	N	N
151	20240403	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	-610	5	-3.89	3288470440	216026	28.80	15410	15540	14890	20350	10990	15690	15222.28	4.28	26811	17163	16426	15823	15086	14483	16125	14785	216	4660	1000	10980	10	1	21622630	3261	-22.78	5.63	12	1.00	-662.00	2677.00	19150	20240315	-21.25	9119	20230710	65.37	19150	-21.25	20240315	11510	31.02	20240205	30000	-49.73	20230811	10200	47.84	20231031	3.01	N	397030	1000	216 억	925392	N	N	N	N
152	20240403	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	-450	5	-2.87	2662860900	174749	23.30	15410	15540	14890	20350	10990	15690	15237.86	4.28	25622	17163	16426	15823	15086	14483	16125	14785	216	4660	1000	10980	10	1	21622630	3295	-23.02	5.69	12	0.81	-662.00	2677.00	19150	20240315	-20.42	9119	20230710	67.12	19150	-20.42	20240315	11510	32.41	20240205	30000	-49.20	20230811	10200	49.41	20231031	3.01	N	397030	1000	216 억	925392	N	N	N	N
153	20240403	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-470	5	-3.00	534637190	34873	4.65	15410	15490	15220	20350	10990	15690	15329.59	4.28	1505	17163	16426	15823	15086	14483	16125	14785	216	4660	1000	10980	10	1	21622630	3291	-22.99	5.69	12	0.16	-662.00	2677.00	19150	20240315	-20.52	9119	20230710	66.90	19150	-20.52	20240315	11510	32.23	20240205	30000	-49.27	20230811	10200	49.22	20231031	3.01	N	397030	1000	216 억	925392	N	N	N	N
154	20240402	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15690	-940	5	-5.65	11684688990	748774	130.21	16550	16560	15220	21600	11650	16630	15605.06	4.39	-57597	17810	17220	16860	16270	15910	17040	16090	216	4970	1000	11640	10	1	21622630	3393	-23.70	5.86	12	3.46	-662.00	2677.00	19150	20240315	-18.07	9119	20230710	72.06	19150	-18.07	20240315	11510	36.32	20240205	30000	-47.70	20230811	10200	53.82	20231031	3.01	N	397030	1000	216 억	949540	N	N	N	N
155	20240402	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15460	-1170	5	-7.04	11187910290	716911	124.67	16550	16560	15220	21600	11650	16630	15605.72	4.39	-56436	17810	17220	16860	16270	15910	17040	16090	216	4970	1000	11640	10	1	21622630	3343	-23.35	5.78	12	3.32	-662.00	2677.00	19150	20240315	-19.27	9119	20230710	69.54	19150	-19.27	20240315	11510	34.32	20240205	30000	-48.47	20230811	10200	51.57	20231031	3.01	N	397030	1000	216 억	949540	N	N	N	N
156	20240402	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-1290	5	-7.76	10133272990	648208	112.72	16550	16560	15220	21600	11650	16630	15632.75	4.39	-62844	17810	17220	16860	16270	15910	17040	16090	216	4970	1000	11640	10	1	21622630	3317	-23.17	5.73	12	3.00	-662.00	2677.00	19150	20240315	-19.90	9119	20230710	68.22	19150	-19.90	20240315	11510	33.28	20240205	30000	-48.87	20230811	10200	50.39	20231031	3.01	N	397030	1000	216 억	949540	N	N	N	N
157	20240402	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-1360	5	-8.18	9270029490	592009	102.95	16550	16560	15270	21600	11650	16630	15658.60	4.39	-61047	17810	17220	16860	16270	15910	17040	16090	216	4970	1000	11640	10	1	21622630	3302	-23.07	5.70	12	2.74	-662.00	2677.00	19150	20240315	-20.26	9119	20230710	67.45	19150	-20.26	20240315	11510	32.67	20240205	30000	-49.10	20230811	10200	49.71	20231031	3.01	N	397030	1000	216 억	949540	N	N	N	N
158	20240402	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	-1200	5	-7.22	7909658340	503459	87.55	16550	16560	15390	21600	11650	16630	15710.63	4.39	-49211	17810	17220	16860	16270	15910	17040	16090	216	4970	1000	11640	10	1	21622630	3336	-23.31	5.76	12	2.33	-662.00	2677.00	19150	20240315	-19.43	9119	20230710	69.21	19150	-19.43	20240315	11510	34.06	20240205	30000	-48.57	20230811	10200	51.27	20231031	3.01	N	397030	1000	216 억	949540	N	N	N	N
159	20240402	110957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15510	-1120	5	-6.73	7047170480	447858	77.88	16550	16560	15390	21600	11650	16630	15735.28	4.39	-31275	17810	17220	16860	16270	15910	17040	16090	216	4970	1000	11640	10	1	21622630	3354	-23.43	5.79	12	2.07	-662.00	2677.00	19150	20240315	-19.01	9119	20230710	70.08	19150	-19.01	20240315	11510	34.75	20240205	30000	-48.30	20230811	10200	52.06	20231031	3.01	N	397030	1000	216 억	949540	N	N	N	N
160	20240402	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15650	-980	5	-5.89	4562527790	287662	50.02	16550	16560	15580	21600	11650	16630	15860.72	4.39	-16382	17810	17220	16860	16270	15910	17040	16090	216	4970	1000	11640	10	1	21622630	3384	-23.64	5.85	12	1.33	-662.00	2677.00	19150	20240315	-18.28	9119	20230710	71.62	19150	-18.28	20240315	11510	35.97	20240205	30000	-47.83	20230811	10200	53.43	20231031	3.01	N	397030	1000	216 억	949540	N	N	N	N
161	20240402	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	-590	5	-3.55	1018839480	63000	10.96	16550	16560	16030	21600	11650	16630	16172.06	4.39	-10851	17810	17220	16860	16270	15910	17040	16090	216	4970	1000	11640	10	1	21622630	3468	-24.23	5.99	12	0.29	-662.00	2677.00	19150	20240315	-16.24	9119	20230710	75.90	19150	-16.24	20240315	11510	39.36	20240205	30000	-46.53	20230811	10200	57.25	20231031	3.01	N	397030	1000	216 억	949540	N	N	N	N
162	20240401	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16630	260	2	1.59	9697124180	571295	212.90	16800	17450	16500	21250	11460	16370	16974.18	4.45	-18974	16936	16652	16416	16132	15896	16535	16015	216	4880	1000	11450	10	1	21622630	3596	-25.12	6.21	12	2.64	-662.00	2677.00	19150	20240315	-13.16	9119	20230710	82.37	19150	-13.16	20240315	11510	44.48	20240205	30000	-44.57	20230811	10200	63.04	20231031	3.00	N	397030	1000	216 억	961942	N	N	N	N
163	20240401	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	280	2	1.71	9472980660	557823	207.88	16800	17450	16500	21250	11460	16370	16982.05	4.45	-20680	16936	16652	16416	16132	15896	16535	16015	216	4880	1000	11450	10	1	21622630	3600	-25.15	6.22	12	2.58	-662.00	2677.00	19150	20240315	-13.05	9119	20230710	82.59	19150	-13.05	20240315	11510	44.66	20240205	30000	-44.50	20230811	10200	63.24	20231031	3.00	N	397030	1000	216 억	961942	N	N	N	N
164	20240401	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16770	400	2	2.44	8971384290	527823	196.70	16800	17450	16500	21250	11460	16370	16996.96	4.45	-13626	16936	16652	16416	16132	15896	16535	16015	216	4880	1000	11450	10	1	21622630	3626	-25.33	6.26	12	2.44	-662.00	2677.00	19150	20240315	-12.43	9119	20230710	83.90	19150	-12.43	20240315	11510	45.70	20240205	30000	-44.10	20230811	10200	64.41	20231031	3.00	N	397030	1000	216 억	961942	N	N	N	N
165	20240401	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16720	350	2	2.14	8232915840	483433	180.16	16800	17450	16710	21250	11460	16370	17030.11	4.45	-2144	16936	16652	16416	16132	15896	16535	16015	216	4880	1000	11450	10	1	21622630	3615	-25.26	6.25	12	2.24	-662.00	2677.00	19150	20240315	-12.69	9119	20230710	83.35	19150	-12.69	20240315	11510	45.26	20240205	30000	-44.27	20230811	10200	63.92	20231031	3.00	N	397030	1000	216 억	961942	N	N	N	N
166	20240401	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	530	2	3.24	7758761770	455231	169.65	16800	17450	16800	21250	11460	16370	17043.57	4.45	2660	16936	16652	16416	16132	15896	16535	16015	216	4880	1000	11450	10	1	21622630	3654	-25.53	6.31	12	2.11	-662.00	2677.00	19150	20240315	-11.75	9119	20230710	85.33	19150	-11.75	20240315	11510	46.83	20240205	30000	-43.67	20230811	10200	65.69	20231031	3.00	N	397030	1000	216 억	961942	N	N	N	N
167	20240401	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16940	570	2	3.48	7295750390	427775	159.42	16800	17450	16800	21250	11460	16370	17055.11	4.45	5597	16936	16652	16416	16132	15896	16535	16015	216	4880	1000	11450	10	1	21622630	3663	-25.59	6.33	12	1.98	-662.00	2677.00	19150	20240315	-11.54	9119	20230710	85.77	19150	-11.54	20240315	11510	47.18	20240205	30000	-43.53	20230811	10200	66.08	20231031	3.00	N	397030	1000	216 억	961942	N	N	N	N
168	20240401	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16920	550	2	3.36	5803853760	339772	126.62	16800	17450	16800	21250	11460	16370	17081.61	4.45	24712	16936	16652	16416	16132	15896	16535	16015	216	4880	1000	11450	10	1	21622630	3659	-25.56	6.32	12	1.57	-662.00	2677.00	19150	20240315	-11.64	9119	20230710	85.55	19150	-11.64	20240315	11510	47.00	20240205	30000	-43.60	20230811	10200	65.88	20231031	3.00	N	397030	1000	216 억	961942	N	N	N	N
169	20240401	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17120	750	2	4.58	2723945360	159026	59.26	16800	17450	16800	21250	11460	16370	17128.93	4.45	12053	16936	16652	16416	16132	15896	16535	16015	216	4880	1000	11450	10	1	21622630	3702	-25.86	6.40	12	0.74	-662.00	2677.00	19150	20240315	-10.60	9119	20230710	87.74	19150	-10.60	20240315	11510	48.74	20240205	30000	-42.93	20230811	10200	67.84	20231031	3.00	N	397030	1000	216 억	961942	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History