KissMeData/365270/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17900	-900	5	-4.79	4154063980	228582	88.36	18550	18780	17900	24400	13160	18800	18173.94	0.51	-41123	20213	19506	19053	18346	17893	19280	18120	69	5600	500	13530	10	1	13855342	2480	-21.41	5.93	12	1.65	-836.00	3021.00	21350	20240408	-16.16	8250	20231031	116.97	21350	-16.16	20240408	9960	79.72	20240201	21350	-16.16	20240408	8250	116.97	20231031	2.23	N	365270	500	69 억	69993	N	N	39	N	N
3	20240430	151255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18020	-780	5	-4.15	3895710460	214163	82.79	18550	18780	17940	24400	13160	18800	18190.12	0.51	-38784	20213	19506	19053	18346	17893	19280	18120	69	5600	500	13530	10	1	13855342	2497	-21.56	5.96	12	1.55	-836.00	3021.00	21350	20240408	-15.60	8250	20231031	118.42	21350	-15.60	20240408	9960	80.92	20240201	21350	-15.60	20240408	8250	118.42	20231031	2.23	N	365270	500	69 억	69993	N	N	0	N	N
4	20240430	141302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18160	-640	5	-3.40	3324547710	182489	70.54	18550	18780	17960	24400	13160	18800	18217.48	0.51	-36009	20213	19506	19053	18346	17893	19280	18120	69	5600	500	13530	10	1	13855342	2516	-21.72	6.01	12	1.32	-836.00	3021.00	21350	20240408	-14.94	8250	20231031	120.12	21350	-14.94	20240408	9960	82.33	20240201	21350	-14.94	20240408	8250	120.12	20231031	2.23	N	365270	500	69 억	69993	N	N	0	N	N
5	20240430	131257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18230	-570	5	-3.03	2830968520	155132	59.97	18550	18780	17960	24400	13160	18800	18248.42	0.51	-34274	20213	19506	19053	18346	17893	19280	18120	69	5600	500	13530	10	1	13855342	2526	-21.81	6.03	12	1.12	-836.00	3021.00	21350	20240408	-14.61	8250	20231031	120.97	21350	-14.61	20240408	9960	83.03	20240201	21350	-14.61	20240408	8250	120.97	20231031	2.23	N	365270	500	69 억	69993	N	N	0	N	N
6	20240430	121254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18150	-650	5	-3.46	2592605490	141979	54.88	18550	18780	17960	24400	13160	18800	18260.11	0.51	-30283	20213	19506	19053	18346	17893	19280	18120	69	5600	500	13530	10	1	13855342	2515	-21.71	6.01	12	1.02	-836.00	3021.00	21350	20240408	-14.99	8250	20231031	120.00	21350	-14.99	20240408	9960	82.23	20240201	21350	-14.99	20240408	8250	120.00	20231031	2.23	N	365270	500	69 억	69993	N	N	0	N	N
7	20240430	111248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18090	-710	5	-3.78	2447244480	133984	51.79	18550	18780	17960	24400	13160	18800	18264.80	0.51	-27026	20213	19506	19053	18346	17893	19280	18120	69	5600	500	13530	10	1	13855342	2506	-21.64	5.99	12	0.97	-836.00	3021.00	21350	20240408	-15.27	8250	20231031	119.27	21350	-15.27	20240408	9960	81.63	20240201	21350	-15.27	20240408	8250	119.27	20231031	2.23	N	365270	500	69 억	69993	N	N	0	N	N
8	20240430	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18190	-610	5	-3.24	1605026560	87435	33.80	18550	18780	18180	24400	13160	18800	18356.29	0.51	-10118	20213	19506	19053	18346	17893	19280	18120	69	5600	500	13530	10	1	13855342	2520	-21.76	6.02	12	0.63	-836.00	3021.00	21350	20240408	-14.80	8250	20231031	120.48	21350	-14.80	20240408	9960	82.63	20240201	21350	-14.80	20240408	8250	120.48	20231031	2.23	N	365270	500	69 억	69993	N	N	0	N	N
9	20240430	091300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18480	-320	5	-1.70	532660680	28981	11.20	18550	18600	18250	24400	13160	18800	18378.21	0.51	2522	20213	19506	19053	18346	17893	19280	18120	69	5600	500	13530	10	1	13855342	2560	-22.11	6.12	12	0.21	-836.00	3021.00	21350	20240408	-13.44	8250	20231031	124.00	21350	-13.44	20240408	9960	85.54	20240201	21350	-13.44	20240408	8250	124.00	20231031	2.23	N	365270	500	69 억	69993	N	N	0	N	N
10	20240429	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18800	20	2	0.11	4807194330	252057	89.93	19100	19760	18600	24400	13150	18780	19071.97	0.64	-16904	19940	19360	18730	18150	17520	19650	18440	69	5620	500	13520	10	1	13855342	2605	-22.49	6.22	12	1.82	-836.00	3021.00	21350	20240408	-11.94	8250	20231031	127.88	21350	-11.94	20240408	9960	88.76	20240201	21350	-11.94	20240408	8250	127.88	20231031	1.95	N	365270	500	69 억	88664	N	N	0	N	N
11	20240429	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18760	-20	5	-0.11	4259880020	222953	79.54	19100	19760	18600	24400	13150	18780	19106.65	0.64	-15321	19940	19360	18730	18150	17520	19650	18440	69	5620	500	13520	10	1	13855342	2599	-22.44	6.21	12	1.61	-836.00	3021.00	21350	20240408	-12.13	8250	20231031	127.39	21350	-12.13	20240408	9960	88.35	20240201	21350	-12.13	20240408	8250	127.39	20231031	1.95	N	365270	500	69 억	88664	N	N	0	N	N
12	20240429	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18750	-30	5	-0.16	3842590860	200730	71.61	19100	19760	18600	24400	13150	18780	19143.11	0.64	-15806	19940	19360	18730	18150	17520	19650	18440	69	5620	500	13520	10	1	13855342	2598	-22.43	6.21	12	1.45	-836.00	3021.00	21350	20240408	-12.18	8250	20231031	127.27	21350	-12.18	20240408	9960	88.25	20240201	21350	-12.18	20240408	8250	127.27	20231031	1.95	N	365270	500	69 억	88664	N	N	0	N	N
13	20240429	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18790	10	2	0.05	3465792940	180654	64.45	19100	19760	18600	24400	13150	18780	19184.73	0.64	-8842	19940	19360	18730	18150	17520	19650	18440	69	5620	500	13520	10	1	13855342	2603	-22.48	6.22	12	1.30	-836.00	3021.00	21350	20240408	-11.99	8250	20231031	127.76	21350	-11.99	20240408	9960	88.65	20240201	21350	-11.99	20240408	8250	127.76	20231031	1.95	N	365270	500	69 억	88664	N	N	0	N	N
14	20240429	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18790	10	2	0.05	3100998370	161186	57.51	19100	19760	18650	24400	13150	18780	19238.67	0.64	-5484	19940	19360	18730	18150	17520	19650	18440	69	5620	500	13520	10	1	13855342	2603	-22.48	6.22	12	1.16	-836.00	3021.00	21350	20240408	-11.99	8250	20231031	127.76	21350	-11.99	20240408	9960	88.65	20240201	21350	-11.99	20240408	8250	127.76	20231031	1.95	N	365270	500	69 억	88664	N	N	0	N	N
15	20240429	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19240	460	2	2.45	2280083070	117813	42.03	19100	19760	19000	24400	13150	18780	19353.47	0.64	3744	19940	19360	18730	18150	17520	19650	18440	69	5620	500	13520	10	1	13855342	2666	-23.01	6.37	12	0.85	-836.00	3021.00	21350	20240408	-9.88	8250	20231031	133.21	21350	-9.88	20240408	9960	93.17	20240201	21350	-9.88	20240408	8250	133.21	20231031	1.95	N	365270	500	69 억	88664	N	N	0	N	N
16	20240429	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19180	400	2	2.13	1899620470	98017	34.97	19100	19760	19000	24400	13150	18780	19380.60	0.64	2207	19940	19360	18730	18150	17520	19650	18440	69	5620	500	13520	10	1	13855342	2657	-22.94	6.35	12	0.71	-836.00	3021.00	21350	20240408	-10.16	8250	20231031	132.48	21350	-10.16	20240408	9960	92.57	20240201	21350	-10.16	20240408	8250	132.48	20231031	1.95	N	365270	500	69 억	88664	N	N	0	N	N
17	20240429	091248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19240	460	2	2.45	271224460	14199	5.07	19100	19300	19000	24400	13150	18780	19101.95	0.64	3746	19940	19360	18730	18150	17520	19650	18440	69	5620	500	13520	10	1	13855342	2666	-23.01	6.37	12	0.10	-836.00	3021.00	21350	20240408	-9.88	8250	20231031	133.21	21350	-9.88	20240408	9960	93.17	20240201	21350	-9.88	20240408	8250	133.21	20231031	1.95	N	365270	500	69 억	88664	N	N	0	N	N
18	20240426	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18780	560	2	3.07	5196464370	276016	67.97	18100	19310	18100	23650	12760	18220	18827.36	0.46	25902	19980	19100	18650	17770	17320	18875	17545	69	5430	500	13110	10	1	13855342	2602	-22.46	6.22	12	1.99	-836.00	3021.00	21350	20240408	-12.04	8250	20231031	127.64	21350	-12.04	20240408	9960	88.55	20240201	21350	-12.04	20240408	8250	127.64	20231031	2.04	N	365270	500	69 억	63343	N	N	0	N	N
19	20240426	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18760	540	2	2.96	5067918910	269167	66.28	18100	19310	18100	23650	12760	18220	18828.77	0.46	25222	19980	19100	18650	17770	17320	18875	17545	69	5430	500	13110	10	1	13855342	2599	-22.44	6.21	12	1.94	-836.00	3021.00	21350	20240408	-12.13	8250	20231031	127.39	21350	-12.13	20240408	9960	88.35	20240201	21350	-12.13	20240408	8250	127.39	20231031	2.04	N	365270	500	69 억	63343	N	N	0	N	N
20	20240426	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19200	980	2	5.38	4386064580	233276	57.44	18100	19310	18100	23650	12760	18220	18802.71	0.46	26822	19980	19100	18650	17770	17320	18875	17545	69	5430	500	13110	10	1	13855342	2660	-22.97	6.36	12	1.68	-836.00	3021.00	21350	20240408	-10.07	8250	20231031	132.73	21350	-10.07	20240408	9960	92.77	20240201	21350	-10.07	20240408	8250	132.73	20231031	2.04	N	365270	500	69 억	63343	N	N	0	N	N
21	20240426	131242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18450	230	2	1.26	2512784190	134824	33.20	18100	18910	18100	23650	12760	18220	18638.35	0.46	301	19980	19100	18650	17770	17320	18875	17545	69	5430	500	13110	10	1	13855342	2556	-22.07	6.11	12	0.97	-836.00	3021.00	21350	20240408	-13.58	8250	20231031	123.64	21350	-13.58	20240408	9960	85.24	20240201	21350	-13.58	20240408	8250	123.64	20231031	2.04	N	365270	500	69 억	63343	N	N	0	N	N
22	20240426	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18550	330	2	1.81	2347713330	125905	31.00	18100	18910	18100	23650	12760	18220	18647.62	0.46	-202	19980	19100	18650	17770	17320	18875	17545	69	5430	500	13110	10	1	13855342	2570	-22.19	6.14	12	0.91	-836.00	3021.00	21350	20240408	-13.11	8250	20231031	124.85	21350	-13.11	20240408	9960	86.24	20240201	21350	-13.11	20240408	8250	124.85	20231031	2.04	N	365270	500	69 억	63343	N	N	0	N	N
23	20240426	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18820	600	2	3.29	1925459400	103256	25.43	18100	18910	18100	23650	12760	18220	18648.55	0.46	1186	19980	19100	18650	17770	17320	18875	17545	69	5430	500	13110	10	1	13855342	2608	-22.51	6.23	12	0.75	-836.00	3021.00	21350	20240408	-11.85	8250	20231031	128.12	21350	-11.85	20240408	9960	88.96	20240201	21350	-11.85	20240408	8250	128.12	20231031	2.04	N	365270	500	69 억	63343	N	N	0	N	N
24	20240426	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18790	570	2	3.13	1244257260	67003	16.50	18100	18850	18100	23650	12760	18220	18571.58	0.46	6109	19980	19100	18650	17770	17320	18875	17545	69	5430	500	13110	10	1	13855342	2603	-22.48	6.22	12	0.48	-836.00	3021.00	21350	20240408	-11.99	8250	20231031	127.76	21350	-11.99	20240408	9960	88.65	20240201	21350	-11.99	20240408	8250	127.76	20231031	2.04	N	365270	500	69 억	63343	N	N	0	N	N
25	20240426	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18430	210	2	1.15	219071250	12015	2.96	18100	18430	18100	23650	12760	18220	18233.45	0.46	-121	19980	19100	18650	17770	17320	18875	17545	69	5430	500	13110	10	1	13855342	2554	-22.05	6.10	12	0.09	-836.00	3021.00	21350	20240408	-13.68	8250	20231031	123.39	21350	-13.68	20240408	9960	85.04	20240201	21350	-13.68	20240408	8250	123.39	20231031	2.04	N	365270	500	69 억	63343	N	N	0	N	N
26	20240425	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18220	-1490	5	-7.56	7399876900	396014	29.89	19450	19530	18200	25600	13800	19710	18686.48	1.21	-109219	22230	20970	19840	18580	17450	21600	19210	69	5890	500	14190	10	1	13855342	2524	-21.79	6.03	12	2.86	-836.00	3021.00	21350	20240408	-14.66	8250	20231031	120.85	21350	-14.66	20240408	9960	82.93	20240201	21350	-14.66	20240408	8250	120.85	20231031	2.09	N	365270	500	69 억	167205	N	N	0	N	N
27	20240425	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18340	-1370	5	-6.95	7112538090	380242	28.70	19450	19530	18210	25600	13800	19710	18705.20	1.21	-103759	22230	20970	19840	18580	17450	21600	19210	69	5890	500	14190	10	1	13855342	2541	-21.94	6.07	12	2.74	-836.00	3021.00	21350	20240408	-14.10	8250	20231031	122.30	21350	-14.10	20240408	9960	84.14	20240201	21350	-14.10	20240408	8250	122.30	20231031	2.09	N	365270	500	69 억	167205	N	N	0	N	N
28	20240425	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18440	-1270	5	-6.44	6328583400	337504	25.47	19450	19530	18210	25600	13800	19710	18751.03	1.21	-91671	22230	20970	19840	18580	17450	21600	19210	69	5890	500	14190	10	1	13855342	2555	-22.06	6.10	12	2.44	-836.00	3021.00	21350	20240408	-13.63	8250	20231031	123.52	21350	-13.63	20240408	9960	85.14	20240201	21350	-13.63	20240408	8250	123.52	20231031	2.09	N	365270	500	69 억	167205	N	N	0	N	N
29	20240425	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18420	-1290	5	-6.54	5762981040	306990	23.17	19450	19530	18210	25600	13800	19710	18772.42	1.21	-86580	22230	20970	19840	18580	17450	21600	19210	69	5890	500	14190	10	1	13855342	2552	-22.03	6.10	12	2.22	-836.00	3021.00	21350	20240408	-13.72	8250	20231031	123.27	21350	-13.72	20240408	9960	84.94	20240201	21350	-13.72	20240408	8250	123.27	20231031	2.09	N	365270	500	69 억	167205	N	N	0	N	N
30	20240425	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18390	-1320	5	-6.70	5360189320	285076	21.51	19450	19530	18210	25600	13800	19710	18802.55	1.21	-79400	22230	20970	19840	18580	17450	21600	19210	69	5890	500	14190	10	1	13855342	2548	-22.00	6.09	12	2.06	-836.00	3021.00	21350	20240408	-13.86	8250	20231031	122.91	21350	-13.86	20240408	9960	84.64	20240201	21350	-13.86	20240408	8250	122.91	20231031	2.09	N	365270	500	69 억	167205	N	N	0	N	N
31	20240425	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18410	-1300	5	-6.60	4578681770	242465	18.30	19450	19530	18410	25600	13800	19710	18883.76	1.21	-73266	22230	20970	19840	18580	17450	21600	19210	69	5890	500	14190	10	1	13855342	2551	-22.02	6.09	12	1.75	-836.00	3021.00	21350	20240408	-13.77	8250	20231031	123.15	21350	-13.77	20240408	9960	84.84	20240201	21350	-13.77	20240408	8250	123.15	20231031	2.09	N	365270	500	69 억	167205	N	N	0	N	N
32	20240425	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18820	-890	5	-4.52	3242175220	170625	12.88	19450	19530	18680	25600	13800	19710	19001.61	1.21	-44627	22230	20970	19840	18580	17450	21600	19210	69	5890	500	14190	10	1	13855342	2608	-22.51	6.23	12	1.23	-836.00	3021.00	21350	20240408	-11.85	8250	20231031	128.12	21350	-11.85	20240408	9960	88.96	20240201	21350	-11.85	20240408	8250	128.12	20231031	2.09	N	365270	500	69 억	167205	N	N	0	N	N
33	20240425	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19060	-650	5	-3.30	1034480960	53694	4.05	19450	19530	19040	25600	13800	19710	19265.92	1.21	-6256	22230	20970	19840	18580	17450	21600	19210	69	5890	500	14190	10	1	13855342	2641	-22.80	6.31	12	0.39	-836.00	3021.00	21350	20240408	-10.73	8250	20231031	131.03	21350	-10.73	20240408	9960	91.37	20240201	21350	-10.73	20240408	8250	131.03	20231031	2.09	N	365270	500	69 억	167205	N	N	0	N	N
34	20240424	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19710	1070	2	5.74	26453763760	1318025	284.07	18800	21100	18710	24200	13050	18640	20071.59	0.48	106340	19786	19212	18666	18092	17546	18940	17820	69	5560	500	13420	10	1	13855342	2731	-23.58	6.52	12	9.51	-836.00	3021.00	21350	20240408	-7.68	8250	20231031	138.91	21350	-7.68	20240408	9960	97.89	20240201	21350	-7.68	20240408	8250	138.91	20231031	2.12	N	365270	500	69 억	67008	N	N	19	N	N
35	20240424	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19610	970	2	5.20	26079686150	1298986	279.96	18800	21100	18710	24200	13050	18640	20076.96	0.48	104501	19786	19212	18666	18092	17546	18940	17820	69	5560	500	13420	10	1	13855342	2717	-23.46	6.49	12	9.38	-836.00	3021.00	21350	20240408	-8.15	8250	20231031	137.70	21350	-8.15	20240408	9960	96.89	20240201	21350	-8.15	20240408	8250	137.70	20231031	2.12	N	365270	500	69 억	67008	N	N	19	N	N
36	20240424	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19680	1040	2	5.58	24375462960	1212476	261.32	18800	21100	18710	24200	13050	18640	20103.87	0.48	92838	19786	19212	18666	18092	17546	18940	17820	69	5560	500	13420	10	1	13855342	2727	-23.54	6.51	12	8.75	-836.00	3021.00	21350	20240408	-7.82	8250	20231031	138.55	21350	-7.82	20240408	9960	97.59	20240201	21350	-7.82	20240408	8250	138.55	20231031	2.12	N	365270	500	69 억	67008	N	N	19	N	N
37	20240424	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	20550	1910	2	10.25	19775323590	982041	211.65	18800	21100	18710	24200	13050	18640	20136.96	0.48	81748	19786	19212	18666	18092	17546	18940	17820	69	5560	500	13420	50	1	13855342	2847	-24.58	6.80	12	7.09	-836.00	3021.00	21350	20240408	-3.75	8250	20231031	149.09	21350	-3.75	20240408	9960	106.33	20240201	21350	-3.75	20240408	8250	149.09	20231031	2.12	N	365270	500	69 억	67008	N	N	19	N	N
38	20240424	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19910	1270	2	6.81	7830501490	401623	86.56	18800	20150	18710	24200	13050	18640	19497.14	0.48	65033	19786	19212	18666	18092	17546	18940	17820	69	5560	500	13420	10	1	13855342	2759	-23.82	6.59	12	2.90	-836.00	3021.00	21350	20240408	-6.74	8250	20231031	141.33	21350	-6.74	20240408	9960	99.90	20240201	21350	-6.74	20240408	8250	141.33	20231031	2.12	N	365270	500	69 억	67008	N	N	19	N	N
39	20240424	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19460	820	2	4.40	4563244150	237263	51.14	18800	19760	18710	24200	13050	18640	19232.85	0.48	35191	19786	19212	18666	18092	17546	18940	17820	69	5560	500	13420	10	1	13855342	2696	-23.28	6.44	12	1.71	-836.00	3021.00	21350	20240408	-8.85	8250	20231031	135.88	21350	-8.85	20240408	9960	95.38	20240201	21350	-8.85	20240408	8250	135.88	20231031	2.12	N	365270	500	69 억	67008	N	N	19	N	N
40	20240424	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18920	280	2	1.50	2036731990	107225	23.11	18800	19350	18710	24200	13050	18640	18994.94	0.48	10452	19786	19212	18666	18092	17546	18940	17820	69	5560	500	13420	10	1	13855342	2621	-22.63	6.26	12	0.77	-836.00	3021.00	21350	20240408	-11.38	8250	20231031	129.33	21350	-11.38	20240408	9960	89.96	20240201	21350	-11.38	20240408	8250	129.33	20231031	2.12	N	365270	500	69 억	67008	N	N	19	N	N
41	20240424	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19180	540	2	2.90	778047150	40817	8.80	18800	19350	18750	24200	13050	18640	19061.84	0.48	8032	19786	19212	18666	18092	17546	18940	17820	69	5560	500	13420	10	1	13855342	2657	-22.94	6.35	12	0.29	-836.00	3021.00	21350	20240408	-10.16	8250	20231031	132.48	21350	-10.16	20240408	9960	92.57	20240201	21350	-10.16	20240408	8250	132.48	20231031	2.12	N	365270	500	69 억	67008	N	N	19	N	N
42	20240423	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18640	390	2	2.14	8566130430	457525	153.89	19000	19240	18120	23700	12780	18250	18722.96	0.52	-6940	19316	18782	18246	17712	17176	19050	17980	69	5450	500	13140	10	1	13855342	2583	-22.30	6.17	12	3.30	-836.00	3021.00	21350	20240408	-12.69	8250	20231031	125.94	21350	-12.69	20240408	9960	87.15	20240201	21350	-12.69	20240408	8250	125.94	20231031	1.97	N	365270	500	69 억	72044	N	N	19	N	N
43	20240423	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18810	560	2	3.07	8304182970	443547	149.19	19000	19240	18120	23700	12780	18250	18722.37	0.52	-5755	19316	18782	18246	17712	17176	19050	17980	69	5450	500	13140	10	1	13855342	2606	-22.50	6.23	12	3.20	-836.00	3021.00	21350	20240408	-11.90	8250	20231031	128.00	21350	-11.90	20240408	9960	88.86	20240201	21350	-11.90	20240408	8250	128.00	20231031	1.97	N	365270	500	69 억	72044	N	N	38	N	N
44	20240423	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19120	870	2	4.77	7105528590	380074	127.84	19000	19240	18120	23700	12780	18250	18695.28	0.52	-5424	19316	18782	18246	17712	17176	19050	17980	69	5450	500	13140	10	1	13855342	2649	-22.87	6.33	12	2.74	-836.00	3021.00	21350	20240408	-10.44	8250	20231031	131.76	21350	-10.44	20240408	9960	91.97	20240201	21350	-10.44	20240408	8250	131.76	20231031	1.97	N	365270	500	69 억	72044	N	N	38	N	N
45	20240423	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18240	-10	5	-0.05	4586563860	246312	82.85	19000	19240	18120	23700	12780	18250	18621.16	0.52	-46903	19316	18782	18246	17712	17176	19050	17980	69	5450	500	13140	10	1	13855342	2527	-21.82	6.04	12	1.78	-836.00	3021.00	21350	20240408	-14.57	8250	20231031	121.09	21350	-14.57	20240408	9960	83.13	20240201	21350	-14.57	20240408	8250	121.09	20231031	1.97	N	365270	500	69 억	72044	N	N	38	N	N
46	20240423	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18260	10	2	0.05	4208226750	225526	75.85	19000	19240	18190	23700	12780	18250	18659.86	0.52	-43745	19316	18782	18246	17712	17176	19050	17980	69	5450	500	13140	10	1	13855342	2530	-21.84	6.04	12	1.63	-836.00	3021.00	21350	20240408	-14.47	8250	20231031	121.33	21350	-14.47	20240408	9960	83.33	20240201	21350	-14.47	20240408	8250	121.33	20231031	1.97	N	365270	500	69 억	72044	N	N	38	N	N
47	20240423	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18350	100	2	0.55	3853117390	206111	69.32	19000	19240	18280	23700	12780	18250	18694.68	0.52	-38555	19316	18782	18246	17712	17176	19050	17980	69	5450	500	13140	10	1	13855342	2542	-21.95	6.07	12	1.49	-836.00	3021.00	21350	20240408	-14.05	8250	20231031	122.42	21350	-14.05	20240408	9960	84.24	20240201	21350	-14.05	20240408	8250	122.42	20231031	1.97	N	365270	500	69 억	72044	N	N	38	N	N
48	20240423	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18570	320	2	1.75	3053041240	162793	54.75	19000	19240	18400	23700	12780	18250	18754.56	0.52	-30402	19316	18782	18246	17712	17176	19050	17980	69	5450	500	13140	10	1	13855342	2573	-22.21	6.15	12	1.17	-836.00	3021.00	21350	20240408	-13.02	8250	20231031	125.09	21350	-13.02	20240408	9960	86.45	20240201	21350	-13.02	20240408	8250	125.09	20231031	1.97	N	365270	500	69 억	72044	N	N	38	N	N
49	20240423	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18500	250	2	1.37	1861801730	99071	33.32	19000	19240	18400	23700	12780	18250	18793.37	0.52	-29388	19316	18782	18246	17712	17176	19050	17980	69	5450	500	13140	10	1	13855342	2563	-22.13	6.12	12	0.72	-836.00	3021.00	21350	20240408	-13.35	8250	20231031	124.24	21350	-13.35	20240408	9960	85.74	20240201	21350	-13.35	20240408	8250	124.24	20231031	1.97	N	365270	500	69 억	72044	N	N	38	N	N
50	20240422	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18250	450	2	2.53	5322159480	290825	31.69	17800	18780	17710	23100	12460	17800	18300.92	0.39	18299	20073	18936	18033	16896	15993	19505	17465	69	5300	500	12810	10	1	13855342	2529	-21.83	6.04	12	2.10	-836.00	3021.00	21350	20240408	-14.52	8250	20231031	121.21	21350	-14.52	20240408	9960	83.23	20240201	21350	-14.52	20240408	8250	121.21	20231031	1.84	N	365270	500	69 억	54331	N	N	38	N	N
51	20240422	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18160	360	2	2.02	5116156960	279494	30.46	17800	18780	17710	23100	12460	17800	18305.50	0.39	16679	20073	18936	18033	16896	15993	19505	17465	69	5300	500	12810	10	1	13855342	2516	-21.72	6.01	12	2.02	-836.00	3021.00	21350	20240408	-14.94	8250	20231031	120.12	21350	-14.94	20240408	9960	82.33	20240201	21350	-14.94	20240408	8250	120.12	20231031	1.84	N	365270	500	69 억	54331	N	N	114	N	N
52	20240422	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18160	360	2	2.02	4831317500	263878	28.76	17800	18780	17710	23100	12460	17800	18309.37	0.39	15111	20073	18936	18033	16896	15993	19505	17465	69	5300	500	12810	10	1	13855342	2516	-21.72	6.01	12	1.90	-836.00	3021.00	21350	20240408	-14.94	8250	20231031	120.12	21350	-14.94	20240408	9960	82.33	20240201	21350	-14.94	20240408	8250	120.12	20231031	1.84	N	365270	500	69 억	54331	N	N	114	N	N
53	20240422	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18270	470	2	2.64	4499027120	245633	26.77	17800	18780	17710	23100	12460	17800	18316.55	0.39	12402	20073	18936	18033	16896	15993	19505	17465	69	5300	500	12810	10	1	13855342	2531	-21.85	6.05	12	1.77	-836.00	3021.00	21350	20240408	-14.43	8250	20231031	121.45	21350	-14.43	20240408	9960	83.43	20240201	21350	-14.43	20240408	8250	121.45	20231031	1.84	N	365270	500	69 억	54331	N	N	114	N	N
54	20240422	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18340	540	2	3.03	4139951200	226023	24.63	17800	18780	17710	23100	12460	17800	18317.05	0.39	8031	20073	18936	18033	16896	15993	19505	17465	69	5300	500	12810	10	1	13855342	2541	-21.94	6.07	12	1.63	-836.00	3021.00	21350	20240408	-14.10	8250	20231031	122.30	21350	-14.10	20240408	9960	84.14	20240201	21350	-14.10	20240408	8250	122.30	20231031	1.84	N	365270	500	69 억	54331	N	N	114	N	N
55	20240422	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18480	680	2	3.82	3440723780	188030	20.49	17800	18780	17710	23100	12460	17800	18299.43	0.39	-707	20073	18936	18033	16896	15993	19505	17465	69	5300	500	12810	10	1	13855342	2560	-22.11	6.12	12	1.36	-836.00	3021.00	21350	20240408	-13.44	8250	20231031	124.00	21350	-13.44	20240408	9960	85.54	20240201	21350	-13.44	20240408	8250	124.00	20231031	1.84	N	365270	500	69 억	54331	N	N	114	N	N
56	20240422	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18250	450	2	2.53	1583938680	87693	9.56	17800	18340	17710	23100	12460	17800	18063.03	0.39	2048	20073	18936	18033	16896	15993	19505	17465	69	5300	500	12810	10	1	13855342	2529	-21.83	6.04	12	0.63	-836.00	3021.00	21350	20240408	-14.52	8250	20231031	121.21	21350	-14.52	20240408	9960	83.23	20240201	21350	-14.52	20240408	8250	121.21	20231031	1.84	N	365270	500	69 억	54331	N	N	114	N	N
57	20240422	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17810	10	2	0.06	429244030	24039	2.62	17800	18030	17710	23100	12460	17800	17856.71	0.39	1516	20073	18936	18033	16896	15993	19505	17465	69	5300	500	12810	10	1	13855342	2468	-21.30	5.90	12	0.17	-836.00	3021.00	21350	20240408	-16.58	8250	20231031	115.88	21350	-16.58	20240408	9960	78.82	20240201	21350	-16.58	20240408	8250	115.88	20231031	1.84	N	365270	500	69 억	54331	N	N	114	N	N
58	20240419	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17800	790	2	4.64	16720091190	915543	194.92	17130	19170	17130	22100	11910	17010	18262.80	0.42	-4217	19463	18236	17173	15946	14883	18850	16560	69	5090	500	12240	10	1	13855342	2466	-21.29	5.89	12	6.61	-836.00	3021.00	21350	20240408	-16.63	8250	20231031	115.76	21350	-16.63	20240408	9960	78.71	20240201	21350	-16.63	20240408	8250	115.76	20231031	1.92	N	365270	500	69 억	57734	N	N	114	N	N
59	20240419	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17700	690	2	4.06	16513098020	903865	192.43	17130	19170	17130	22100	11910	17010	18269.43	0.42	-3883	19463	18236	17173	15946	14883	18850	16560	69	5090	500	12240	10	1	13855342	2452	-21.17	5.86	12	6.52	-836.00	3021.00	21350	20240408	-17.10	8250	20231031	114.55	21350	-17.10	20240408	9960	77.71	20240201	21350	-17.10	20240408	8250	114.55	20231031	1.92	N	365270	500	69 억	57734	N	N	59	N	N
60	20240419	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	810	2	4.76	15967917600	873234	185.91	17130	19170	17130	22100	11910	17010	18285.95	0.42	-4281	19463	18236	17173	15946	14883	18850	16560	69	5090	500	12240	10	1	13855342	2469	-21.32	5.90	12	6.30	-836.00	3021.00	21350	20240408	-16.53	8250	20231031	116.00	21350	-16.53	20240408	9960	78.92	20240201	21350	-16.53	20240408	8250	116.00	20231031	1.92	N	365270	500	69 억	57734	N	N	59	N	N
61	20240419	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18180	1170	2	6.88	15481131670	846199	180.16	17130	19170	17130	22100	11910	17010	18294.91	0.42	-1621	19463	18236	17173	15946	14883	18850	16560	69	5090	500	12240	10	1	13855342	2519	-21.75	6.02	12	6.11	-836.00	3021.00	21350	20240408	-14.85	8250	20231031	120.36	21350	-14.85	20240408	9960	82.53	20240201	21350	-14.85	20240408	8250	120.36	20231031	1.92	N	365270	500	69 억	57734	N	N	59	N	N
62	20240419	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17800	790	2	4.64	14596686250	797165	169.72	17130	19170	17130	22100	11910	17010	18310.75	0.42	-451	19463	18236	17173	15946	14883	18850	16560	69	5090	500	12240	10	1	13855342	2466	-21.29	5.89	12	5.75	-836.00	3021.00	21350	20240408	-16.63	8250	20231031	115.76	21350	-16.63	20240408	9960	78.71	20240201	21350	-16.63	20240408	8250	115.76	20231031	1.92	N	365270	500	69 억	57734	N	N	59	N	N
63	20240419	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17760	750	2	4.41	13412321360	729699	155.35	17130	19170	17130	22100	11910	17010	18380.62	0.42	3634	19463	18236	17173	15946	14883	18850	16560	69	5090	500	12240	10	1	13855342	2461	-21.24	5.88	12	5.27	-836.00	3021.00	21350	20240408	-16.81	8250	20231031	115.27	21350	-16.81	20240408	9960	78.31	20240201	21350	-16.81	20240408	8250	115.27	20231031	1.92	N	365270	500	69 억	57734	N	N	59	N	N
64	20240419	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18500	1490	2	8.76	10951057970	593807	126.42	17130	19170	17130	22100	11910	17010	18442.12	0.42	1622	19463	18236	17173	15946	14883	18850	16560	69	5090	500	12240	10	1	13855342	2563	-22.13	6.12	12	4.29	-836.00	3021.00	21350	20240408	-13.35	8250	20231031	124.24	21350	-13.35	20240408	9960	85.74	20240201	21350	-13.35	20240408	8250	124.24	20231031	1.92	N	365270	500	69 억	57734	N	N	59	N	N
65	20240419	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18190	1180	2	6.94	1330032000	75224	16.02	17130	18200	17130	22100	11910	17010	17680.95	0.42	10570	19463	18236	17173	15946	14883	18850	16560	69	5090	500	12240	10	1	13855342	2520	-21.76	6.02	12	0.54	-836.00	3021.00	21350	20240408	-14.80	8250	20231031	120.48	21350	-14.80	20240408	9960	82.63	20240201	21350	-14.80	20240408	8250	120.48	20231031	1.92	N	365270	500	69 억	57734	N	N	59	N	N
66	20240418	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17010	610	2	3.72	8118749130	466357	284.17	16200	18400	16110	21300	11480	16400	17411.00	0.13	40304	17160	16780	16590	16210	16020	16685	16115	69	4900	500	11800	10	1	13855342	2357	-20.35	5.63	12	3.37	-836.00	3021.00	21350	20240408	-20.33	8250	20231031	106.18	21350	-20.33	20240408	9960	70.78	20240201	21350	-20.33	20240408	8250	106.18	20231031	2.09	N	365270	500	69 억	18057	N	N	59	N	N
67	20240418	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17210	810	2	4.94	7772353510	446080	271.82	16200	18400	16110	21300	11480	16400	17425.45	0.13	36887	17160	16780	16590	16210	16020	16685	16115	69	4900	500	11800	10	1	13855342	2385	-20.59	5.70	12	3.22	-836.00	3021.00	21350	20240408	-19.39	8250	20231031	108.61	21350	-19.39	20240408	9960	72.79	20240201	21350	-19.39	20240408	8250	108.61	20231031	2.09	N	365270	500	69 억	18057	N	N	294	N	N
68	20240418	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17460	1060	2	6.46	3792945990	220359	134.27	16200	17810	16110	21300	11480	16400	17215.43	0.13	39893	17160	16780	16590	16210	16020	16685	16115	69	4900	500	11800	10	1	13855342	2419	-20.89	5.78	12	1.59	-836.00	3021.00	21350	20240408	-18.22	8250	20231031	111.64	21350	-18.22	20240408	9960	75.30	20240201	21350	-18.22	20240408	8250	111.64	20231031	2.09	N	365270	500	69 억	18057	N	N	294	N	N
69	20240418	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	950	2	5.79	3619534460	210383	128.20	16200	17810	16110	21300	11480	16400	17207.46	0.13	39536	17160	16780	16590	16210	16020	16685	16115	69	4900	500	11800	10	1	13855342	2404	-20.75	5.74	12	1.52	-836.00	3021.00	21350	20240408	-18.74	8250	20231031	110.30	21350	-18.74	20240408	9960	74.20	20240201	21350	-18.74	20240408	8250	110.30	20231031	2.09	N	365270	500	69 억	18057	N	N	294	N	N
70	20240418	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17450	1050	2	6.40	3508492620	204005	124.31	16200	17810	16110	21300	11480	16400	17201.10	0.13	38413	17160	16780	16590	16210	16020	16685	16115	69	4900	500	11800	10	1	13855342	2418	-20.87	5.78	12	1.47	-836.00	3021.00	21350	20240408	-18.27	8250	20231031	111.52	21350	-18.27	20240408	9960	75.20	20240201	21350	-18.27	20240408	8250	111.52	20231031	2.09	N	365270	500	69 억	18057	N	N	294	N	N
71	20240418	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17550	1150	2	7.01	3031814770	176684	107.66	16200	17810	16110	21300	11480	16400	17162.86	0.13	30594	17160	16780	16590	16210	16020	16685	16115	69	4900	500	11800	10	1	13855342	2432	-20.99	5.81	12	1.28	-836.00	3021.00	21350	20240408	-17.80	8250	20231031	112.73	21350	-17.80	20240408	9960	76.20	20240201	21350	-17.80	20240408	8250	112.73	20231031	2.09	N	365270	500	69 억	18057	N	N	294	N	N
72	20240418	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17140	740	2	4.51	1686223770	99958	60.91	16200	17500	16110	21300	11480	16400	16872.97	0.13	23174	17160	16780	16590	16210	16020	16685	16115	69	4900	500	11800	10	1	13855342	2375	-20.50	5.67	12	0.72	-836.00	3021.00	21350	20240408	-19.72	8250	20231031	107.76	21350	-19.72	20240408	9960	72.09	20240201	21350	-19.72	20240408	8250	107.76	20231031	2.09	N	365270	500	69 억	18057	N	N	294	N	N
73	20240418	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16430	30	2	0.18	227842810	13968	8.51	16200	16520	16110	21300	11480	16400	16306.62	0.13	2602	17160	16780	16590	16210	16020	16685	16115	69	4900	500	11800	10	1	13855342	2276	-19.65	5.44	12	0.10	-836.00	3021.00	21350	20240408	-23.04	8250	20231031	99.15	21350	-23.04	20240408	9960	64.96	20240201	21350	-23.04	20240408	8250	99.15	20231031	2.09	N	365270	500	69 억	18057	N	N	294	N	N
74	20240417	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16400	-150	5	-0.91	2658447660	159726	54.18	16410	16970	16400	21500	11590	16550	16645.03	0.15	-3889	17763	17156	16823	16216	15883	16990	16050	69	4950	500	11910	10	1	13855342	2272	-19.62	5.43	12	1.15	-836.00	3021.00	21350	20240408	-23.19	8250	20231031	98.79	21350	-23.19	20240408	9960	64.66	20240201	21350	-23.19	20240408	8250	98.79	20231031	2.11	N	365270	500	69 억	20974	N	N	291	N	N
75	20240417	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16590	40	2	0.24	2405073140	144325	48.96	16410	16970	16410	21500	11590	16550	16664.79	0.15	-4681	17763	17156	16823	16216	15883	16990	16050	69	4950	500	11910	10	1	13855342	2299	-19.84	5.49	12	1.04	-836.00	3021.00	21350	20240408	-22.30	8250	20231031	101.09	21350	-22.30	20240408	9960	66.57	20240201	21350	-22.30	20240408	8250	101.09	20231031	2.11	N	365270	500	69 억	20974	N	N	146	N	N
76	20240417	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16560	10	2	0.06	2085227990	125153	42.46	16410	16970	16410	21500	11590	16550	16662.00	0.15	-6438	17763	17156	16823	16216	15883	16990	16050	69	4950	500	11910	10	1	13855342	2294	-19.81	5.48	12	0.90	-836.00	3021.00	21350	20240408	-22.44	8250	20231031	100.73	21350	-22.44	20240408	9960	66.27	20240201	21350	-22.44	20240408	8250	100.73	20231031	2.11	N	365270	500	69 억	20974	N	N	146	N	N
77	20240417	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16700	150	2	0.91	1857428670	111505	37.83	16410	16970	16410	21500	11590	16550	16658.43	0.15	-7662	17763	17156	16823	16216	15883	16990	16050	69	4950	500	11910	10	1	13855342	2314	-19.98	5.53	12	0.80	-836.00	3021.00	21350	20240408	-21.78	8250	20231031	102.42	21350	-21.78	20240408	9960	67.67	20240201	21350	-21.78	20240408	8250	102.42	20231031	2.11	N	365270	500	69 억	20974	N	N	146	N	N
78	20240417	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	-50	5	-0.30	1674817590	100467	34.08	16410	16970	16410	21500	11590	16550	16671.09	0.15	-7602	17763	17156	16823	16216	15883	16990	16050	69	4950	500	11910	10	1	13855342	2286	-19.74	5.46	12	0.73	-836.00	3021.00	21350	20240408	-22.72	8250	20231031	100.00	21350	-22.72	20240408	9960	65.66	20240201	21350	-22.72	20240408	8250	100.00	20231031	2.11	N	365270	500	69 억	20974	N	N	146	N	N
79	20240417	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16530	-20	5	-0.12	1545439380	92645	31.43	16410	16970	16410	21500	11590	16550	16682.21	0.15	-6355	17763	17156	16823	16216	15883	16990	16050	69	4950	500	11910	10	1	13855342	2290	-19.77	5.47	12	0.67	-836.00	3021.00	21350	20240408	-22.58	8250	20231031	100.36	21350	-22.58	20240408	9960	65.96	20240201	21350	-22.58	20240408	8250	100.36	20231031	2.11	N	365270	500	69 억	20974	N	N	146	N	N
80	20240417	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16620	70	2	0.42	1147327970	68620	23.28	16410	16970	16410	21500	11590	16550	16721.62	0.15	-2769	17763	17156	16823	16216	15883	16990	16050	69	4950	500	11910	10	1	13855342	2303	-19.88	5.50	12	0.50	-836.00	3021.00	21350	20240408	-22.15	8250	20231031	101.45	21350	-22.15	20240408	9960	66.87	20240201	21350	-22.15	20240408	8250	101.45	20231031	2.11	N	365270	500	69 억	20974	N	N	146	N	N
81	20240417	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16820	270	2	1.63	581337360	34692	11.77	16410	16970	16410	21500	11590	16550	16760.98	0.15	4366	17763	17156	16823	16216	15883	16990	16050	69	4950	500	11910	10	1	13855342	2330	-20.12	5.57	12	0.25	-836.00	3021.00	21350	20240408	-21.22	8250	20231031	103.88	21350	-21.22	20240408	9960	68.88	20240201	21350	-21.22	20240408	8250	103.88	20231031	2.11	N	365270	500	69 억	20974	N	N	146	N	N
82	20240416	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16550	-1010	5	-5.75	4895248550	292046	115.71	17240	17430	16490	22800	12300	17560	16762.14	0.12	4823	18373	17966	17693	17286	17013	17830	17150	69	5240	500	12640	10	1	13855342	2293	-19.80	5.48	12	2.11	-836.00	3021.00	21350	20240408	-22.48	8250	20231031	100.61	21350	-22.48	20240408	9960	66.16	20240201	21350	-22.48	20240408	8250	100.61	20231031	2.01	N	365270	500	69 억	16299	N	N	146	N	N
83	20240416	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16630	-930	5	-5.30	4755690670	283626	112.37	17240	17430	16490	22800	12300	17560	16767.46	0.12	6097	18373	17966	17693	17286	17013	17830	17150	69	5240	500	12640	10	1	13855342	2304	-19.89	5.50	12	2.05	-836.00	3021.00	21350	20240408	-22.11	8250	20231031	101.58	21350	-22.11	20240408	9960	66.97	20240201	21350	-22.11	20240408	8250	101.58	20231031	2.01	N	365270	500	69 억	16299	N	N	804	N	N
84	20240416	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16700	-860	5	-4.90	4033683790	240192	95.16	17240	17430	16500	22800	12300	17560	16793.57	0.12	8872	18373	17966	17693	17286	17013	17830	17150	69	5240	500	12640	10	1	13855342	2314	-19.98	5.53	12	1.73	-836.00	3021.00	21350	20240408	-21.78	8250	20231031	102.42	21350	-21.78	20240408	9960	67.67	20240201	21350	-21.78	20240408	8250	102.42	20231031	2.01	N	365270	500	69 억	16299	N	N	804	N	N
85	20240416	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16710	-850	5	-4.84	3734114870	222275	88.07	17240	17430	16500	22800	12300	17560	16799.52	0.12	5623	18373	17966	17693	17286	17013	17830	17150	69	5240	500	12640	10	1	13855342	2315	-19.99	5.53	12	1.60	-836.00	3021.00	21350	20240408	-21.73	8250	20231031	102.55	21350	-21.73	20240408	9960	67.77	20240201	21350	-21.73	20240408	8250	102.55	20231031	2.01	N	365270	500	69 억	16299	N	N	804	N	N
86	20240416	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16690	-870	5	-4.95	3309955800	197010	78.06	17240	17430	16500	22800	12300	17560	16800.94	0.12	5766	18373	17966	17693	17286	17013	17830	17150	69	5240	500	12640	10	1	13855342	2312	-19.96	5.52	12	1.42	-836.00	3021.00	21350	20240408	-21.83	8250	20231031	102.30	21350	-21.83	20240408	9960	67.57	20240201	21350	-21.83	20240408	8250	102.30	20231031	2.01	N	365270	500	69 억	16299	N	N	804	N	N
87	20240416	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16570	-990	5	-5.64	3003753030	178590	70.76	17240	17430	16500	22800	12300	17560	16819.26	0.12	4424	18373	17966	17693	17286	17013	17830	17150	69	5240	500	12640	10	1	13855342	2296	-19.82	5.48	12	1.29	-836.00	3021.00	21350	20240408	-22.39	8250	20231031	100.85	21350	-22.39	20240408	9960	66.37	20240201	21350	-22.39	20240408	8250	100.85	20231031	2.01	N	365270	500	69 억	16299	N	N	804	N	N
88	20240416	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16730	-830	5	-4.73	2201916370	130220	51.59	17240	17430	16600	22800	12300	17560	16909.19	0.12	1858	18373	17966	17693	17286	17013	17830	17150	69	5240	500	12640	10	1	13855342	2318	-20.01	5.54	12	0.94	-836.00	3021.00	21350	20240408	-21.64	8250	20231031	102.79	21350	-21.64	20240408	9960	67.97	20240201	21350	-21.64	20240408	8250	102.79	20231031	2.01	N	365270	500	69 억	16299	N	N	804	N	N
89	20240416	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	-500	5	-2.85	694835100	40733	16.14	17240	17430	16950	22800	12300	17560	17058.25	0.12	2841	18373	17966	17693	17286	17013	17830	17150	69	5240	500	12640	10	1	13855342	2364	-20.41	5.65	12	0.29	-836.00	3021.00	21350	20240408	-20.09	8250	20231031	106.79	21350	-20.09	20240408	9960	71.29	20240201	21350	-20.09	20240408	8250	106.79	20231031	2.01	N	365270	500	69 억	16299	N	N	804	N	N
90	20240415	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17560	-660	5	-3.62	4285176670	242503	61.60	17800	18100	17420	23650	12760	18220	17671.26	0.09	3149	19360	18790	18420	17850	17480	19075	18135	69	5430	500	13110	10	1	13855342	2433	-21.00	5.81	12	1.75	-836.00	3021.00	21350	20240408	-17.75	8250	20231031	112.85	21350	-17.75	20240408	9960	76.31	20240201	21350	-17.75	20240408	8250	112.85	20231031	2.16	N	365270	500	69 억	12859	N	N	804	N	N
91	20240415	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17610	-610	5	-3.35	3930180240	222301	56.47	17800	18100	17420	23650	12760	18220	17679.54	0.09	3195	19360	18790	18420	17850	17480	19075	18135	69	5430	500	13110	10	1	13855342	2440	-21.06	5.83	12	1.60	-836.00	3021.00	21350	20240408	-17.52	8250	20231031	113.45	21350	-17.52	20240408	9960	76.81	20240201	21350	-17.52	20240408	8250	113.45	20231031	2.16	N	365270	500	69 억	12859	N	N	0	N	N
92	20240415	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17800	-420	5	-2.31	3351124390	189621	48.17	17800	18100	17420	23650	12760	18220	17672.75	0.09	4633	19360	18790	18420	17850	17480	19075	18135	69	5430	500	13110	10	1	13855342	2466	-21.29	5.89	12	1.37	-836.00	3021.00	21350	20240408	-16.63	8250	20231031	115.76	21350	-16.63	20240408	9960	78.71	20240201	21350	-16.63	20240408	8250	115.76	20231031	2.16	N	365270	500	69 억	12859	N	N	0	N	N
93	20240415	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17540	-680	5	-3.73	2978151440	168489	42.80	17800	18100	17420	23650	12760	18220	17675.64	0.09	251	19360	18790	18420	17850	17480	19075	18135	69	5430	500	13110	10	1	13855342	2430	-20.98	5.81	12	1.22	-836.00	3021.00	21350	20240408	-17.85	8250	20231031	112.61	21350	-17.85	20240408	9960	76.10	20240201	21350	-17.85	20240408	8250	112.61	20231031	2.16	N	365270	500	69 억	12859	N	N	0	N	N
94	20240415	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17810	-410	5	-2.25	2626811730	148537	37.73	17800	18100	17420	23650	12760	18220	17684.56	0.09	-330	19360	18790	18420	17850	17480	19075	18135	69	5430	500	13110	10	1	13855342	2468	-21.30	5.90	12	1.07	-836.00	3021.00	21350	20240408	-16.58	8250	20231031	115.88	21350	-16.58	20240408	9960	78.82	20240201	21350	-16.58	20240408	8250	115.88	20231031	2.16	N	365270	500	69 억	12859	N	N	0	N	N
95	20240415	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17680	-540	5	-2.96	2439608640	137940	35.04	17800	18100	17420	23650	12760	18220	17686.01	0.09	3356	19360	18790	18420	17850	17480	19075	18135	69	5430	500	13110	10	1	13855342	2450	-21.15	5.85	12	1.00	-836.00	3021.00	21350	20240408	-17.19	8250	20231031	114.30	21350	-17.19	20240408	9960	77.51	20240201	21350	-17.19	20240408	8250	114.30	20231031	2.16	N	365270	500	69 억	12859	N	N	0	N	N
96	20240415	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17600	-620	5	-3.40	1872046660	106027	26.93	17800	18100	17420	23650	12760	18220	17656.32	0.09	-1091	19360	18790	18420	17850	17480	19075	18135	69	5430	500	13110	10	1	13855342	2439	-21.05	5.83	12	0.77	-836.00	3021.00	21350	20240408	-17.56	8250	20231031	113.33	21350	-17.56	20240408	9960	76.71	20240201	21350	-17.56	20240408	8250	113.33	20231031	2.16	N	365270	500	69 억	12859	N	N	0	N	N
97	20240415	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17640	-580	5	-3.18	861405880	48564	12.34	17800	18100	17600	23650	12760	18220	17737.54	0.09	-4047	19360	18790	18420	17850	17480	19075	18135	69	5430	500	13110	10	1	13855342	2444	-21.10	5.84	12	0.35	-836.00	3021.00	21350	20240408	-17.38	8250	20231031	113.82	21350	-17.38	20240408	9960	77.11	20240201	21350	-17.38	20240408	8250	113.82	20231031	2.16	N	365270	500	69 억	12859	N	N	0	N	N
98	20240412	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18220	-80	5	-0.44	7146657660	385267	28.28	18110	18990	18050	23750	12810	18300	18552.59	0.01	11348	21166	19732	18716	17282	16266	19225	16775	69	5450	500	13170	10	1	13855342	2524	-21.79	6.03	12	2.78	-836.00	3021.00	21350	20240408	-14.66	8250	20231031	120.85	21350	-14.66	20240408	9960	82.93	20240201	21350	-14.66	20240408	8250	120.85	20231031	2.29	N	365270	500	69 억	1194	N	N	89	N	N
99	20240412	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18220	-80	5	-0.44	6810837870	366829	26.93	18110	18990	18050	23750	12810	18300	18567.36	0.01	12005	21166	19732	18716	17282	16266	19225	16775	69	5450	500	13170	10	1	13855342	2524	-21.79	6.03	12	2.65	-836.00	3021.00	21350	20240408	-14.66	8250	20231031	120.85	21350	-14.66	20240408	9960	82.93	20240201	21350	-14.66	20240408	8250	120.85	20231031	2.29	N	365270	500	69 억	1194	N	N	89	N	N
100	20240412	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18620	320	2	1.75	5704175950	306608	22.51	18110	18990	18050	23750	12810	18300	18604.91	0.01	20884	21166	19732	18716	17282	16266	19225	16775	69	5450	500	13170	10	1	13855342	2580	-22.27	6.16	12	2.21	-836.00	3021.00	21350	20240408	-12.79	8250	20231031	125.70	21350	-12.79	20240408	9960	86.95	20240201	21350	-12.79	20240408	8250	125.70	20231031	2.29	N	365270	500	69 억	1194	N	N	89	N	N
101	20240412	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18740	440	2	2.40	5242390970	281935	20.69	18110	18990	18050	23750	12810	18300	18595.14	0.01	21769	21166	19732	18716	17282	16266	19225	16775	69	5450	500	13170	10	1	13855342	2596	-22.42	6.20	12	2.03	-836.00	3021.00	21350	20240408	-12.22	8250	20231031	127.15	21350	-12.22	20240408	9960	88.15	20240201	21350	-12.22	20240408	8250	127.15	20231031	2.29	N	365270	500	69 억	1194	N	N	89	N	N
102	20240412	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18600	300	2	1.64	4426175680	238381	17.50	18110	18990	18050	23750	12810	18300	18568.53	0.01	18261	21166	19732	18716	17282	16266	19225	16775	69	5450	500	13170	10	1	13855342	2577	-22.25	6.16	12	1.72	-836.00	3021.00	21350	20240408	-12.88	8250	20231031	125.45	21350	-12.88	20240408	9960	86.75	20240201	21350	-12.88	20240408	8250	125.45	20231031	2.29	N	365270	500	69 억	1194	N	N	89	N	N
103	20240412	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18500	200	2	1.09	3920651300	211066	15.49	18110	18990	18050	23750	12810	18300	18576.49	0.01	22039	21166	19732	18716	17282	16266	19225	16775	69	5450	500	13170	10	1	13855342	2563	-22.13	6.12	12	1.52	-836.00	3021.00	21350	20240408	-13.35	8250	20231031	124.24	21350	-13.35	20240408	9960	85.74	20240201	21350	-13.35	20240408	8250	124.24	20231031	2.29	N	365270	500	69 억	1194	N	N	89	N	N
104	20240412	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18520	220	2	1.20	2965060170	159676	11.72	18110	18990	18050	23750	12810	18300	18570.55	0.01	15958	21166	19732	18716	17282	16266	19225	16775	69	5450	500	13170	10	1	13855342	2566	-22.15	6.13	12	1.15	-836.00	3021.00	21350	20240408	-13.26	8250	20231031	124.48	21350	-13.26	20240408	9960	85.94	20240201	21350	-13.26	20240408	8250	124.48	20231031	2.29	N	365270	500	69 억	1194	N	N	89	N	N
105	20240412	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18150	-150	5	-0.82	526389390	28845	2.12	18110	18510	18090	23750	12810	18300	18247.48	0.01	982	21166	19732	18716	17282	16266	19225	16775	69	5450	500	13170	10	1	13855342	2515	-21.71	6.01	12	0.21	-836.00	3021.00	21350	20240408	-14.99	8250	20231031	120.00	21350	-14.99	20240408	9960	82.23	20240201	21350	-14.99	20240408	8250	120.00	20231031	2.29	N	365270	500	69 억	1194	N	N	89	N	N
106	20240411	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18300	-290	5	-1.56	25776950590	1345702	114.39	18410	20150	17700	24150	13020	18590	19155.74	0.01	839	20223	19406	18953	18136	17683	19180	17910	69	5560	500	13380	10	1	13855342	2536	-21.89	6.06	12	9.71	-836.00	3021.00	21350	20240408	-14.29	8250	20231031	121.82	21350	-14.29	20240408	9960	83.73	20240201	21350	-14.29	20240408	8250	121.82	20231031	1.59	N	365270	500	69 억	843	N	N	89	N	N
107	20240411	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18360	-230	5	-1.24	25196117420	1314016	111.70	18410	20150	17700	24150	13020	18590	19174.90	0.01	2921	20223	19406	18953	18136	17683	19180	17910	69	5560	500	13380	10	1	13855342	2544	-21.96	6.08	12	9.48	-836.00	3021.00	21350	20240408	-14.00	8250	20231031	122.55	21350	-14.00	20240408	9960	84.34	20240201	21350	-14.00	20240408	8250	122.55	20231031	1.59	N	365270	500	69 억	843	N	N	0	N	N
108	20240411	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18690	100	2	0.54	23620935750	1229047	104.48	18410	20150	17700	24150	13020	18590	19218.91	0.01	-3734	20223	19406	18953	18136	17683	19180	17910	69	5560	500	13380	10	1	13855342	2590	-22.36	6.19	12	8.87	-836.00	3021.00	21350	20240408	-12.46	8250	20231031	126.55	21350	-12.46	20240408	9960	87.65	20240201	21350	-12.46	20240408	8250	126.55	20231031	1.59	N	365270	500	69 억	843	N	N	0	N	N
109	20240411	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	110	2	0.59	22029708380	1144057	97.25	18410	20150	17700	24150	13020	18590	19255.78	0.01	-5645	20223	19406	18953	18136	17683	19180	17910	69	5560	500	13380	10	1	13855342	2591	-22.37	6.19	12	8.26	-836.00	3021.00	21350	20240408	-12.41	8250	20231031	126.67	21350	-12.41	20240408	9960	87.75	20240201	21350	-12.41	20240408	8250	126.67	20231031	1.59	N	365270	500	69 억	843	N	N	0	N	N
110	20240411	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18670	80	2	0.43	4177200760	230015	19.55	18410	18830	17700	24150	13020	18590	18160.55	0.01	2845	20223	19406	18953	18136	17683	19180	17910	69	5560	500	13380	10	1	13855342	2587	-22.33	6.18	12	1.66	-836.00	3021.00	21350	20240408	-12.55	8250	20231031	126.30	21350	-12.55	20240408	9960	87.45	20240201	21350	-12.55	20240408	8250	126.30	20231031	1.59	N	365270	500	69 억	843	N	N	0	N	N
111	20240411	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17940	-650	5	-3.50	2764255560	153424	13.04	18410	18470	17700	24150	13020	18590	18017.09	0.01	-2734	20223	19406	18953	18136	17683	19180	17910	69	5560	500	13380	10	1	13855342	2486	-21.46	5.94	12	1.11	-836.00	3021.00	21350	20240408	-15.97	8250	20231031	117.45	21350	-15.97	20240408	9960	80.12	20240201	21350	-15.97	20240408	8250	117.45	20231031	1.59	N	365270	500	69 억	843	N	N	0	N	N
112	20240411	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17890	-700	5	-3.77	2065110040	114276	9.71	18410	18470	17700	24150	13020	18590	18071.23	0.01	3490	20223	19406	18953	18136	17683	19180	17910	69	5560	500	13380	10	1	13855342	2479	-21.40	5.92	12	0.82	-836.00	3021.00	21350	20240408	-16.21	8250	20231031	116.85	21350	-16.21	20240408	9960	79.62	20240201	21350	-16.21	20240408	8250	116.85	20231031	1.59	N	365270	500	69 억	843	N	N	0	N	N
113	20240411	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18400	-190	5	-1.02	1146833590	63279	5.38	18410	18470	17700	24150	13020	18590	18123.42	0.01	6364	20223	19406	18953	18136	17683	19180	17910	69	5560	500	13380	10	1	13855342	2549	-22.01	6.09	12	0.46	-836.00	3021.00	21350	20240408	-13.82	8250	20231031	123.03	21350	-13.82	20240408	9960	84.74	20240201	21350	-13.82	20240408	8250	123.03	20231031	1.59	N	365270	500	69 억	843	N	N	0	N	N
114	20240409	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18590	-1810	5	-8.87	22117109570	1157341	23.93	19400	19770	18500	26500	14300	20400	19109.54	0.00	-5365	23893	22146	19603	17856	15313	23020	18730	69	6100	500	14680	10	1	13855342	2576	-22.24	6.15	12	8.35	-836.00	3021.00	21350	20240408	-12.93	8250	20231031	125.33	21350	-12.93	20240408	9960	86.65	20240201	21350	-12.93	20240408	8250	125.33	20231031	1.86	N	365270	500	69 억	227	N	N	0	N	N
115	20240409	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	-1700	5	-8.33	21421384690	1120096	23.16	19400	19770	18500	26500	14300	20400	19123.18	0.00	-3478	23893	22146	19603	17856	15313	23020	18730	69	6100	500	14680	10	1	13855342	2591	-22.37	6.19	12	8.08	-836.00	3021.00	21350	20240408	-12.41	8250	20231031	126.67	21350	-12.41	20240408	9960	87.75	20240201	21350	-12.41	20240408	8250	126.67	20231031	1.86	N	365270	500	69 억	227	N	N	0	N	N
116	20240409	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18880	-1520	5	-7.45	19600140090	1022382	21.14	19400	19770	18690	26500	14300	20400	19169.55	0.00	-2800	23893	22146	19603	17856	15313	23020	18730	69	6100	500	14680	10	1	13855342	2616	-22.58	6.25	12	7.38	-836.00	3021.00	21350	20240408	-11.57	8250	20231031	128.85	21350	-11.57	20240408	9960	89.56	20240201	21350	-11.57	20240408	8250	128.85	20231031	1.86	N	365270	500	69 억	227	N	N	0	N	N
117	20240409	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18990	-1410	5	-6.91	18679275900	973791	20.13	19400	19770	18690	26500	14300	20400	19180.46	0.00	-3157	23893	22146	19603	17856	15313	23020	18730	69	6100	500	14680	10	1	13855342	2631	-22.72	6.29	12	7.03	-836.00	3021.00	21350	20240408	-11.05	8250	20231031	130.18	21350	-11.05	20240408	9960	90.66	20240201	21350	-11.05	20240408	8250	130.18	20231031	1.86	N	365270	500	69 억	227	N	N	0	N	N
118	20240409	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19100	-1300	5	-6.37	17773343870	926369	19.15	19400	19770	18690	26500	14300	20400	19184.39	0.00	-1813	23893	22146	19603	17856	15313	23020	18730	69	6100	500	14680	10	1	13855342	2646	-22.85	6.32	12	6.69	-836.00	3021.00	21350	20240408	-10.54	8250	20231031	131.52	21350	-10.54	20240408	9960	91.77	20240201	21350	-10.54	20240408	8250	131.52	20231031	1.86	N	365270	500	69 억	227	N	N	0	N	N
119	20240409	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19210	-1190	5	-5.83	15805160250	822677	17.01	19400	19770	18690	26500	14300	20400	19210.06	0.00	-525	23893	22146	19603	17856	15313	23020	18730	69	6100	500	14680	10	1	13855342	2662	-22.98	6.36	12	5.94	-836.00	3021.00	21350	20240408	-10.02	8250	20231031	132.85	21350	-10.02	20240408	9960	92.87	20240201	21350	-10.02	20240408	8250	132.85	20231031	1.86	N	365270	500	69 억	227	N	N	0	N	N
120	20240409	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18990	-1410	5	-6.91	9387191440	490062	10.13	19400	19600	18760	26500	14300	20400	19151.93	0.00	1764	23893	22146	19603	17856	15313	23020	18730	69	6100	500	14680	10	1	13855342	2631	-22.72	6.29	12	3.54	-836.00	3021.00	21350	20240408	-11.05	8250	20231031	130.18	21350	-11.05	20240408	9960	90.66	20240201	21350	-11.05	20240408	8250	130.18	20231031	1.86	N	365270	500	69 억	227	N	N	0	N	N
121	20240409	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19000	-1400	5	-6.86	4741373990	245734	5.08	19400	19600	18950	26500	14300	20400	19289.10	0.00	16728	23893	22146	19603	17856	15313	23020	18730	69	6100	500	14680	10	1	13855342	2633	-22.73	6.29	12	1.77	-836.00	3021.00	21350	20240408	-11.01	8250	20231031	130.30	21350	-11.01	20240408	9960	90.76	20240201	21350	-11.01	20240408	8250	130.30	20231031	1.86	N	365270	500	69 억	227	N	N	0	N	N
122	20240408	161021	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20400	3390	2	19.93	94306527230	4689958	405.04	17280	21350	17060	22100	11910	17010	20107.62	0.08	-4707	19470	18240	17620	16390	15770	17930	16080	69	5090	500	12240	50	1	13855342	2826	-24.40	6.75	12	33.85	-836.00	3021.00	21350	20240408	-4.45	8250	20231031	147.27	21350	-4.45	20240408	9960	104.82	20240201	21350	-4.45	20240408	8250	147.27	20231031	1.64	N	365270	500	69 억	11510	N	N	1	N	N
123	20240408	151030	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	20550	3540	2	20.81	85354073820	4251901	367.20	17280	21350	17060	22100	11910	17010	20074.33	0.08	-3741	19470	18240	17620	16390	15770	17930	16080	69	5090	500	12240	50	1	13855342	2847	-24.58	6.80	12	30.69	-836.00	3021.00	21350	20240408	-3.75	8250	20231031	149.09	21350	-3.75	20240408	9960	106.33	20240201	21350	-3.75	20240408	8250	149.09	20231031	1.64	N	365270	500	69 억	11510	N	N	1	N	N
124	20240408	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	240	2	1.41	5149901970	292984	25.30	17280	18340	17060	22100	11910	17010	17577.42	0.08	-6200	19470	18240	17620	16390	15770	17930	16080	69	5090	500	12240	10	1	13855342	2390	-20.63	5.71	12	2.11	-836.00	3021.00	20250	20240404	-14.81	8250	20231031	109.09	20250	-14.81	20240404	9960	73.19	20240201	20250	-14.81	20240404	8250	109.09	20231031	1.64	N	365270	500	69 억	11510	N	N	1	N	N
125	20240408	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17230	220	2	1.29	4753157590	270100	23.33	17280	18340	17060	22100	11910	17010	17597.77	0.08	-8322	19470	18240	17620	16390	15770	17930	16080	69	5090	500	12240	10	1	13855342	2387	-20.61	5.70	12	1.95	-836.00	3021.00	20250	20240404	-14.91	8250	20231031	108.85	20250	-14.91	20240404	9960	72.99	20240201	20250	-14.91	20240404	8250	108.85	20231031	1.64	N	365270	500	69 억	11510	N	N	1	N	N
126	20240408	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	330	2	1.94	4518319700	256458	22.15	17280	18340	17060	22100	11910	17010	17618.17	0.08	-8204	19470	18240	17620	16390	15770	17930	16080	69	5090	500	12240	10	1	13855342	2403	-20.74	5.74	12	1.85	-836.00	3021.00	20250	20240404	-14.37	8250	20231031	110.18	20250	-14.37	20240404	9960	74.10	20240201	20250	-14.37	20240404	8250	110.18	20231031	1.64	N	365270	500	69 억	11510	N	N	1	N	N
127	20240408	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17230	220	2	1.29	4307216690	244256	21.09	17280	18340	17060	22100	11910	17010	17634.03	0.08	-8169	19470	18240	17620	16390	15770	17930	16080	69	5090	500	12240	10	1	13855342	2387	-20.61	5.70	12	1.76	-836.00	3021.00	20250	20240404	-14.91	8250	20231031	108.85	20250	-14.91	20240404	9960	72.99	20240201	20250	-14.91	20240404	8250	108.85	20231031	1.64	N	365270	500	69 억	11510	N	N	1	N	N
128	20240408	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17480	470	2	2.76	3943100840	223196	19.28	17280	18340	17060	22100	11910	17010	17666.54	0.08	-7663	19470	18240	17620	16390	15770	17930	16080	69	5090	500	12240	10	1	13855342	2422	-20.91	5.79	12	1.61	-836.00	3021.00	20250	20240404	-13.68	8250	20231031	111.88	20250	-13.68	20240404	9960	75.50	20240201	20250	-13.68	20240404	8250	111.88	20231031	1.64	N	365270	500	69 억	11510	N	N	1	N	N
129	20240408	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17790	780	2	4.59	2366037710	132296	11.43	17280	18340	17220	22100	11910	17010	17884.43	0.08	-923	19470	18240	17620	16390	15770	17930	16080	69	5090	500	12240	10	1	13855342	2465	-21.28	5.89	12	0.95	-836.00	3021.00	20250	20240404	-12.15	8250	20231031	115.64	20250	-12.15	20240404	9960	78.61	20240201	20250	-12.15	20240404	8250	115.64	20231031	1.64	N	365270	500	69 억	11510	N	N	1	N	N
130	20240405	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17010	-990	5	-5.50	20625073350	1153141	24.99	17480	18850	17000	23400	12600	18000	17888.45	0.09	285	22206	20102	18146	16042	14086	21155	17095	69	5400	500	12960	10	1	13855342	2357	-20.35	5.63	12	8.32	-836.00	3021.00	20250	20240404	-16.00	8250	20231031	106.18	20250	-16.00	20240404	9960	70.78	20240201	20250	-16.00	20240404	8250	106.18	20231031	1.61	N	365270	500	69 억	12122	N	N	1	N	N
131	20240405	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17170	-830	5	-4.61	19929847120	1112364	24.11	17480	18850	17060	23400	12600	18000	17916.65	0.09	1355	22206	20102	18146	16042	14086	21155	17095	69	5400	500	12960	10	1	13855342	2379	-20.54	5.68	12	8.03	-836.00	3021.00	20250	20240404	-15.21	8250	20231031	108.12	20250	-15.21	20240404	9960	72.39	20240201	20250	-15.21	20240404	8250	108.12	20231031	1.61	N	365270	500	69 억	12122	N	N	0	N	N
132	20240405	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	-180	5	-1.00	18207208680	1012979	21.96	17480	18850	17080	23400	12600	18000	17973.92	0.09	-8236	22206	20102	18146	16042	14086	21155	17095	69	5400	500	12960	10	1	13855342	2469	-21.32	5.90	12	7.31	-836.00	3021.00	20250	20240404	-12.00	8250	20231031	116.00	20250	-12.00	20240404	9960	78.92	20240201	20250	-12.00	20240404	8250	116.00	20231031	1.61	N	365270	500	69 억	12122	N	N	0	N	N
133	20240405	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18100	100	2	0.56	16036304280	892523	19.35	17480	18850	17080	23400	12600	18000	17967.38	0.09	-8116	22206	20102	18146	16042	14086	21155	17095	69	5400	500	12960	10	1	13855342	2508	-21.65	5.99	12	6.44	-836.00	3021.00	20250	20240404	-10.62	8250	20231031	119.39	20250	-10.62	20240404	9960	81.73	20240201	20250	-10.62	20240404	8250	119.39	20231031	1.61	N	365270	500	69 억	12122	N	N	0	N	N
134	20240405	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17080	-920	5	-5.11	5882950250	339020	7.35	17480	17810	17080	23400	12600	18000	17352.57	0.09	20919	22206	20102	18146	16042	14086	21155	17095	69	5400	500	12960	10	1	13855342	2366	-20.43	5.65	12	2.45	-836.00	3021.00	20250	20240404	-15.65	8250	20231031	107.03	20250	-15.65	20240404	9960	71.49	20240201	20250	-15.65	20240404	8250	107.03	20231031	1.61	N	365270	500	69 억	12122	N	N	0	N	N
135	20240405	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17310	-690	5	-3.83	5061774840	291342	6.31	17480	17810	17090	23400	12600	18000	17373.73	0.09	27928	22206	20102	18146	16042	14086	21155	17095	69	5400	500	12960	10	1	13855342	2398	-20.71	5.73	12	2.10	-836.00	3021.00	20250	20240404	-14.52	8250	20231031	109.82	20250	-14.52	20240404	9960	73.80	20240201	20250	-14.52	20240404	8250	109.82	20231031	1.61	N	365270	500	69 억	12122	N	N	0	N	N
136	20240405	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	-500	5	-2.78	3955118470	227594	4.93	17480	17810	17090	23400	12600	18000	17377.61	0.09	26083	22206	20102	18146	16042	14086	21155	17095	69	5400	500	12960	10	1	13855342	2425	-20.93	5.79	12	1.64	-836.00	3021.00	20250	20240404	-13.58	8250	20231031	112.12	20250	-13.58	20240404	9960	75.70	20240201	20250	-13.58	20240404	8250	112.12	20231031	1.61	N	365270	500	69 억	12122	N	N	0	N	N
137	20240405	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17260	-740	5	-4.11	1418362950	82003	1.78	17480	17480	17090	23400	12600	18000	17295.39	0.09	12024	22206	20102	18146	16042	14086	21155	17095	69	5400	500	12960	10	1	13855342	2391	-20.65	5.71	12	0.59	-836.00	3021.00	20250	20240404	-14.77	8250	20231031	109.21	20250	-14.77	20240404	9960	73.29	20240201	20250	-14.77	20240404	8250	109.21	20231031	1.61	N	365270	500	69 억	12122	N	N	0	N	N
138	20240404	161004	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	18000	670	2	3.87	84589125140	4545350	387.61	16710	20250	16190	22500	12140	17330	18610.90	0.51	-57924	21410	19370	16840	14800	12270	20390	15820	69	5170	500	12470	10	1	13855342	2494	-21.53	5.96	12	32.81	-836.00	3021.00	20250	20240404	-11.11	8250	20231031	118.18	20250	-11.11	20240404	9960	80.72	20240201	20250	-11.11	20240404	8250	118.18	20231031	1.64	N	365270	500	69 억	71032	N	N	0	N	N
139	20240404	151003	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	18570	1240	2	7.16	77999560700	4178679	356.35	16710	20250	16190	22500	12140	17330	18666.08	0.51	-61534	21410	19370	16840	14800	12270	20390	15820	69	5170	500	12470	10	1	13855342	2573	-22.21	6.15	12	30.16	-836.00	3021.00	20250	20240404	-8.30	8250	20231031	125.09	20250	-8.30	20240404	9960	86.45	20240201	20250	-8.30	20240404	8250	125.09	20231031	1.64	N	365270	500	69 억	71032	N	N	0	N	N
140	20240404	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18480	1150	2	6.64	30460329350	1675713	142.90	16710	19170	16190	22500	12140	17330	18177.53	0.51	-19238	21410	19370	16840	14800	12270	20390	15820	69	5170	500	12470	10	1	13855342	2560	-22.11	6.12	12	12.09	-836.00	3021.00	19680	20240320	-6.10	8250	20231031	124.00	19680	-6.10	20240320	9960	85.54	20240201	19680	-6.10	20240320	8250	124.00	20231031	1.64	N	365270	500	69 억	71032	N	N	0	N	N
141	20240404	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18160	830	2	4.79	20745268510	1150070	98.07	16710	19170	16190	22500	12140	17330	18038.27	0.51	-21748	21410	19370	16840	14800	12270	20390	15820	69	5170	500	12470	10	1	13855342	2516	-21.72	6.01	12	8.30	-836.00	3021.00	19680	20240320	-7.72	8250	20231031	120.12	19680	-7.72	20240320	9960	82.33	20240201	19680	-7.72	20240320	8250	120.12	20231031	1.64	N	365270	500	69 억	71032	N	N	0	N	N
142	20240404	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16910	-420	5	-2.42	4583386690	275188	23.47	16710	17240	16190	22500	12140	17330	16655.47	0.51	3662	21410	19370	16840	14800	12270	20390	15820	69	5170	500	12470	10	1	13855342	2343	-20.23	5.60	12	1.99	-836.00	3021.00	19680	20240320	-14.08	8250	20231031	104.97	19680	-14.08	20240320	9960	69.78	20240201	19680	-14.08	20240320	8250	104.97	20231031	1.64	N	365270	500	69 억	71032	N	N	0	N	N
143	20240404	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16700	-630	5	-3.64	3940238540	237319	20.24	16710	17230	16190	22500	12140	17330	16603.13	0.51	9501	21410	19370	16840	14800	12270	20390	15820	69	5170	500	12470	10	1	13855342	2314	-19.98	5.53	12	1.71	-836.00	3021.00	19680	20240320	-15.14	8250	20231031	102.42	19680	-15.14	20240320	9960	67.67	20240201	19680	-15.14	20240320	8250	102.42	20231031	1.64	N	365270	500	69 억	71032	N	N	0	N	N
144	20240404	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16370	-960	5	-5.54	3346024930	201337	17.17	16710	17230	16190	22500	12140	17330	16619.03	0.51	12002	21410	19370	16840	14800	12270	20390	15820	69	5170	500	12470	10	1	13855342	2268	-19.58	5.42	12	1.45	-836.00	3021.00	19680	20240320	-16.82	8250	20231031	98.42	19680	-16.82	20240320	9960	64.36	20240201	19680	-16.82	20240320	8250	98.42	20231031	1.64	N	365270	500	69 억	71032	N	N	0	N	N
145	20240404	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	-330	5	-1.90	1101373140	65516	5.59	16710	17230	16510	22500	12140	17330	16810.75	0.51	10505	21410	19370	16840	14800	12270	20390	15820	69	5170	500	12470	10	1	13855342	2355	-20.33	5.63	12	0.47	-836.00	3021.00	19680	20240320	-13.62	8250	20231031	106.06	19680	-13.62	20240320	9960	70.68	20240201	19680	-13.62	20240320	8250	106.06	20231031	1.64	N	365270	500	69 억	71032	N	N	0	N	N
146	20240403	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17330	2720	2	18.62	19184852200	1134787	230.08	14520	18880	14310	18990	10230	14610	16905.46	0.59	-13363	17216	15912	15206	13902	13196	15560	13550	69	4380	500	10510	10	1	13855342	2401	-20.73	5.74	12	8.19	-836.00	3021.00	19680	20240320	-11.94	8250	20231031	110.06	19680	-11.94	20240320	9960	74.00	20240201	19680	-11.94	20240320	8250	110.06	20231031	1.66	N	365270	500	69 억	82411	N	N	0	N	N
147	20240403	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17240	2630	2	18.00	11226717490	689770	139.85	14520	17910	14310	18990	10230	14610	16276.06	0.59	-14371	17216	15912	15206	13902	13196	15560	13550	69	4380	500	10510	10	1	13855342	2389	-20.62	5.71	12	4.98	-836.00	3021.00	19680	20240320	-12.40	8250	20231031	108.97	19680	-12.40	20240320	9960	73.09	20240201	19680	-12.40	20240320	8250	108.97	20231031	1.66	N	365270	500	69 억	82411	N	N	0	N	N
148	20240403	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	840	2	5.75	4354307750	286752	58.14	14520	15940	14310	18990	10230	14610	15184.95	0.59	18072	17216	15912	15206	13902	13196	15560	13550	69	4380	500	10510	10	1	13855342	2141	-18.48	5.11	12	2.07	-836.00	3021.00	19680	20240320	-21.49	8250	20231031	87.27	19680	-21.49	20240320	9960	55.12	20240201	19680	-21.49	20240320	8250	87.27	20231031	1.66	N	365270	500	69 억	82411	N	N	0	N	N
149	20240403	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15880	1270	2	8.69	3680033750	243933	49.46	14520	15900	14310	18990	10230	14610	15086.27	0.59	13682	17216	15912	15206	13902	13196	15560	13550	69	4380	500	10510	10	1	13855342	2200	-19.00	5.26	12	1.76	-836.00	3021.00	19680	20240320	-19.31	8250	20231031	92.48	19680	-19.31	20240320	9960	59.44	20240201	19680	-19.31	20240320	8250	92.48	20231031	1.66	N	365270	500	69 억	82411	N	N	0	N	N
150	20240403	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15260	650	2	4.45	2116586220	143547	29.10	14520	15260	14310	18990	10230	14610	14744.91	0.59	11107	17216	15912	15206	13902	13196	15560	13550	69	4380	500	10510	10	1	13855342	2114	-18.25	5.05	12	1.04	-836.00	3021.00	19680	20240320	-22.46	8250	20231031	84.97	19680	-22.46	20240320	9960	53.21	20240201	19680	-22.46	20240320	8250	84.97	20231031	1.66	N	365270	500	69 억	82411	N	N	0	N	N
151	20240403	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14870	260	2	1.78	1620453950	110544	22.41	14520	14950	14310	18990	10230	14610	14658.91	0.59	5944	17216	15912	15206	13902	13196	15560	13550	69	4380	500	10510	10	1	13855342	2060	-17.79	4.92	12	0.80	-836.00	3021.00	19680	20240320	-24.44	8250	20231031	80.24	19680	-24.44	20240320	9960	49.30	20240201	19680	-24.44	20240320	8250	80.24	20231031	1.66	N	365270	500	69 억	82411	N	N	0	N	N
152	20240403	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	190	2	1.30	1333808660	91206	18.49	14520	14950	14310	18990	10230	14610	14624.13	0.59	6515	17216	15912	15206	13902	13196	15560	13550	69	4380	500	10510	10	1	13855342	2051	-17.70	4.90	12	0.66	-836.00	3021.00	19680	20240320	-24.80	8250	20231031	79.39	19680	-24.80	20240320	9960	48.59	20240201	19680	-24.80	20240320	8250	79.39	20231031	1.66	N	365270	500	69 억	82411	N	N	0	N	N
153	20240403	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14480	-130	5	-0.89	462928140	31883	6.46	14520	14790	14310	18990	10230	14610	14519.56	0.59	-30	17216	15912	15206	13902	13196	15560	13550	69	4380	500	10510	10	1	13855342	2006	-17.32	4.79	12	0.23	-836.00	3021.00	19680	20240320	-26.42	8250	20231031	75.52	19680	-26.42	20240320	9960	45.38	20240201	19680	-26.42	20240320	8250	75.52	20231031	1.66	N	365270	500	69 억	82411	N	N	0	N	N
154	20240402	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14610	-2060	5	-12.36	7446622110	490528	181.31	16500	16510	14500	21650	11670	16670	15184.35	0.51	12847	17996	17332	16816	16152	15636	17075	15895	69	4980	500	12000	10	1	13855342	2024	-17.48	4.84	12	3.54	-836.00	3021.00	19680	20240320	-25.76	8250	20231031	77.09	19680	-25.76	20240320	9960	46.69	20240201	19680	-25.76	20240320	8250	77.09	20231031	1.71	N	365270	500	69 억	70041	N	N	123	N	N
155	20240402	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	-1910	5	-11.46	7051611680	463486	171.32	16500	16510	14530	21650	11670	16670	15214.29	0.51	11497	17996	17332	16816	16152	15636	17075	15895	69	4980	500	12000	10	1	13855342	2045	-17.66	4.89	12	3.35	-836.00	3021.00	19680	20240320	-25.00	8250	20231031	78.91	19680	-25.00	20240320	9960	48.19	20240201	19680	-25.00	20240320	8250	78.91	20231031	1.71	N	365270	500	69 억	70041	N	N	123	N	N
156	20240402	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14890	-1780	5	-10.68	6228503180	407555	150.65	16500	16510	14850	21650	11670	16670	15282.61	0.51	8275	17996	17332	16816	16152	15636	17075	15895	69	4980	500	12000	10	1	13855342	2063	-17.81	4.93	12	2.94	-836.00	3021.00	19680	20240320	-24.34	8250	20231031	80.48	19680	-24.34	20240320	9960	49.50	20240201	19680	-24.34	20240320	8250	80.48	20231031	1.71	N	365270	500	69 억	70041	N	N	123	N	N
157	20240402	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15010	-1660	5	-9.96	5649255710	368774	136.31	16500	16510	14860	21650	11670	16670	15319.02	0.51	12028	17996	17332	16816	16152	15636	17075	15895	69	4980	500	12000	10	1	13855342	2080	-17.95	4.97	12	2.66	-836.00	3021.00	19680	20240320	-23.73	8250	20231031	81.94	19680	-23.73	20240320	9960	50.70	20240201	19680	-23.73	20240320	8250	81.94	20231031	1.71	N	365270	500	69 억	70041	N	N	123	N	N
158	20240402	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	-1720	5	-10.32	5452259380	355635	131.45	16500	16510	14860	21650	11670	16670	15331.05	0.51	13372	17996	17332	16816	16152	15636	17075	15895	69	4980	500	12000	10	1	13855342	2071	-17.88	4.95	12	2.57	-836.00	3021.00	19680	20240320	-24.03	8250	20231031	81.21	19680	-24.03	20240320	9960	50.10	20240201	19680	-24.03	20240320	8250	81.21	20231031	1.71	N	365270	500	69 억	70041	N	N	123	N	N
159	20240402	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15060	-1610	5	-9.66	4903640050	318930	117.89	16500	16510	14860	21650	11670	16670	15375.29	0.51	10756	17996	17332	16816	16152	15636	17075	15895	69	4980	500	12000	10	1	13855342	2087	-18.01	4.99	12	2.30	-836.00	3021.00	19680	20240320	-23.48	8250	20231031	82.55	19680	-23.48	20240320	9960	51.20	20240201	19680	-23.48	20240320	8250	82.55	20231031	1.71	N	365270	500	69 억	70041	N	N	123	N	N
160	20240402	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	-1470	5	-8.82	4042710860	261870	96.80	16500	16510	14860	21650	11670	16670	15437.85	0.51	8183	17996	17332	16816	16152	15636	17075	15895	69	4980	500	12000	10	1	13855342	2106	-18.18	5.03	12	1.89	-836.00	3021.00	19680	20240320	-22.76	8250	20231031	84.24	19680	-22.76	20240320	9960	52.61	20240201	19680	-22.76	20240320	8250	84.24	20231031	1.71	N	365270	500	69 억	70041	N	N	123	N	N
161	20240402	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	-750	5	-4.50	737228840	45943	16.98	16500	16510	15870	21650	11670	16670	16046.60	0.51	-216	17996	17332	16816	16152	15636	17075	15895	69	4980	500	12000	10	1	13855342	2206	-19.04	5.27	12	0.33	-836.00	3021.00	19680	20240320	-19.11	8250	20231031	92.97	19680	-19.11	20240320	9960	59.84	20240201	19680	-19.11	20240320	8250	92.97	20231031	1.71	N	365270	500	69 억	70041	N	N	123	N	N
162	20240401	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16670	-960	5	-5.45	4488582630	269137	182.79	17310	17480	16300	22900	12350	17630	16677.19	0.55	-5516	18330	17980	17720	17370	17110	18155	17545	69	5270	500	12690	10	1	13855342	2310	-19.94	5.52	12	1.94	-836.00	3021.00	19680	20240320	-15.29	8250	20231031	102.06	19680	-15.29	20240320	9960	67.37	20240201	19680	-15.29	20240320	8250	102.06	20231031	1.66	N	365270	500	69 억	76180	N	N	123	N	N
163	20240401	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16590	-1040	5	-5.90	4219960340	252992	171.83	17310	17480	16300	22900	12350	17630	16679.69	0.55	-6787	18330	17980	17720	17370	17110	18155	17545	69	5270	500	12690	10	1	13855342	2299	-19.84	5.49	12	1.83	-836.00	3021.00	19680	20240320	-15.70	8250	20231031	101.09	19680	-15.70	20240320	9960	66.57	20240201	19680	-15.70	20240320	8250	101.09	20231031	1.66	N	365270	500	69 억	76180	N	N	0	N	N
164	20240401	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16660	-970	5	-5.50	3945169260	236530	160.65	17310	17480	16300	22900	12350	17630	16678.80	0.55	-5861	18330	17980	17720	17370	17110	18155	17545	69	5270	500	12690	10	1	13855342	2308	-19.93	5.51	12	1.71	-836.00	3021.00	19680	20240320	-15.35	8250	20231031	101.94	19680	-15.35	20240320	9960	67.27	20240201	19680	-15.35	20240320	8250	101.94	20231031	1.66	N	365270	500	69 억	76180	N	N	0	N	N
165	20240401	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16690	-940	5	-5.33	3683511590	220820	149.98	17310	17480	16300	22900	12350	17630	16680.46	0.55	-7302	18330	17980	17720	17370	17110	18155	17545	69	5270	500	12690	10	1	13855342	2312	-19.96	5.52	12	1.59	-836.00	3021.00	19680	20240320	-15.19	8250	20231031	102.30	19680	-15.19	20240320	9960	67.57	20240201	19680	-15.19	20240320	8250	102.30	20231031	1.66	N	365270	500	69 억	76180	N	N	0	N	N
166	20240401	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	-990	5	-5.62	3508861130	210318	142.85	17310	17480	16300	22900	12350	17630	16682.97	0.55	-8199	18330	17980	17720	17370	17110	18155	17545	69	5270	500	12690	10	1	13855342	2306	-19.90	5.51	12	1.52	-836.00	3021.00	19680	20240320	-15.45	8250	20231031	101.70	19680	-15.45	20240320	9960	67.07	20240201	19680	-15.45	20240320	8250	101.70	20231031	1.66	N	365270	500	69 억	76180	N	N	0	N	N
167	20240401	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16570	-1060	5	-6.01	3294882030	197393	134.07	17310	17480	16300	22900	12350	17630	16691.32	0.55	-8552	18330	17980	17720	17370	17110	18155	17545	69	5270	500	12690	10	1	13855342	2296	-19.82	5.48	12	1.42	-836.00	3021.00	19680	20240320	-15.80	8250	20231031	100.85	19680	-15.80	20240320	9960	66.37	20240201	19680	-15.80	20240320	8250	100.85	20231031	1.66	N	365270	500	69 억	76180	N	N	0	N	N
168	20240401	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16620	-1010	5	-5.73	2702949730	161799	109.89	17310	17480	16300	22900	12350	17630	16704.80	0.55	-2249	18330	17980	17720	17370	17110	18155	17545	69	5270	500	12690	10	1	13855342	2303	-19.88	5.50	12	1.17	-836.00	3021.00	19680	20240320	-15.55	8250	20231031	101.45	19680	-15.55	20240320	9960	66.87	20240201	19680	-15.55	20240320	8250	101.45	20231031	1.66	N	365270	500	69 억	76180	N	N	0	N	N
169	20240401	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16860	-770	5	-4.37	817472500	47656	32.37	17310	17480	16840	22900	12350	17630	17152.21	0.55	-2297	18330	17980	17720	17370	17110	18155	17545	69	5270	500	12690	10	1	13855342	2336	-20.17	5.58	12	0.34	-836.00	3021.00	19680	20240320	-14.33	8250	20231031	104.36	19680	-14.33	20240320	9960	69.28	20240201	19680	-14.33	20240320	8250	104.36	20231031	1.66	N	365270	500	69 억	76180	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History