KissMeData/038290/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	50	2	0.25	371549000	18261	107.22	20200	20500	20150	26300	14200	20250	20346.62	1.79	1767	20583	20416	20233	20066	19883	20500	20150	54	6050	500	12550	50	1	10841400	2201	-13.09	1.20	12	0.17	-1551.00	16978.00	29900	20230627	-32.11	15470	20231024	31.22	26700	-23.97	20240110	18960	7.07	20240419	29900	-32.11	20230627	15470	31.22	20231024	2.90	N	038290	500	54 억	193910	N	N	1907	N	N
3	20240430	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	100	2	0.49	345059500	16956	99.56	20200	20500	20150	26300	14200	20250	20350.29	1.79	1900	20583	20416	20233	20066	19883	20500	20150	54	6050	500	12550	50	1	10841400	2206	-13.12	1.20	12	0.16	-1551.00	16978.00	29900	20230627	-31.94	15470	20231024	31.54	26700	-23.78	20240110	18960	7.33	20240419	29900	-31.94	20230627	15470	31.54	20231024	2.90	N	038290	500	54 억	193910	N	N	0	N	N
4	20240430	140457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	50	2	0.25	252832800	12403	72.83	20200	20500	20150	26300	14200	20250	20384.81	1.79	1121	20583	20416	20233	20066	19883	20500	20150	54	6050	500	12550	50	1	10841400	2201	-13.09	1.20	12	0.11	-1551.00	16978.00	29900	20230627	-32.11	15470	20231024	31.22	26700	-23.97	20240110	18960	7.07	20240419	29900	-32.11	20230627	15470	31.22	20231024	2.90	N	038290	500	54 억	193910	N	N	0	N	N
5	20240430	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	150	2	0.74	219165100	10745	63.09	20200	20500	20150	26300	14200	20250	20396.94	1.79	1040	20583	20416	20233	20066	19883	20500	20150	54	6050	500	12550	50	1	10841400	2212	-13.15	1.20	12	0.10	-1551.00	16978.00	29900	20230627	-31.77	15470	20231024	31.87	26700	-23.60	20240110	18960	7.59	20240419	29900	-31.77	20230627	15470	31.87	20231024	2.90	N	038290	500	54 억	193910	N	N	0	N	N
6	20240430	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	200	2	0.99	172852450	8472	49.74	20200	20500	20150	26300	14200	20250	20402.79	1.79	1283	20583	20416	20233	20066	19883	20500	20150	54	6050	500	12550	50	1	10841400	2217	-13.19	1.20	12	0.08	-1551.00	16978.00	29900	20230627	-31.61	15470	20231024	32.19	26700	-23.41	20240110	18960	7.86	20240419	29900	-31.61	20230627	15470	32.19	20231024	2.90	N	038290	500	54 억	193910	N	N	0	N	N
7	20240430	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	150	2	0.74	163783450	8028	47.14	20200	20500	20150	26300	14200	20250	20401.53	1.79	1359	20583	20416	20233	20066	19883	20500	20150	54	6050	500	12550	50	1	10841400	2212	-13.15	1.20	12	0.07	-1551.00	16978.00	29900	20230627	-31.77	15470	20231024	31.87	26700	-23.60	20240110	18960	7.59	20240419	29900	-31.77	20230627	15470	31.87	20231024	2.90	N	038290	500	54 억	193910	N	N	0	N	N
8	20240430	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	250	2	1.23	130449450	6395	37.55	20200	20500	20150	26300	14200	20250	20398.66	1.79	1682	20583	20416	20233	20066	19883	20500	20150	54	6050	500	12550	50	1	10841400	2222	-13.22	1.21	12	0.06	-1551.00	16978.00	29900	20230627	-31.44	15470	20231024	32.51	26700	-23.22	20240110	18960	8.12	20240419	29900	-31.44	20230627	15470	32.51	20231024	2.90	N	038290	500	54 억	193910	N	N	0	N	N
9	20240430	090503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-100	5	-0.49	8403150	416	2.44	20200	20200	20150	26300	14200	20250	20199.88	1.79	187	20583	20416	20233	20066	19883	20500	20150	54	6050	500	12550	50	1	10841400	2185	-12.99	1.19	12	0.00	-1551.00	16978.00	29900	20230627	-32.61	15470	20231024	30.25	26700	-24.53	20240110	18960	6.28	20240419	29900	-32.61	20230627	15470	30.25	20231024	2.90	N	038290	500	54 억	193910	N	N	0	N	N
10	20240429	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	200	2	1.00	344026700	17006	63.57	20050	20400	20050	26050	14050	20050	20229.64	1.76	3553	20296	20172	19976	19852	19656	20235	19915	54	6000	500	12430	50	1	10841400	2195	-13.06	1.19	12	0.16	-1551.00	16978.00	29900	20230627	-32.27	15470	20231024	30.90	26700	-24.16	20240110	18960	6.80	20240419	29900	-32.27	20230627	15470	30.90	20231024	2.94	N	038290	500	54 억	190370	N	N	0	N	N
11	20240429	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	150	2	0.75	299226550	14792	55.29	20050	20400	20050	26050	14050	20050	20228.94	1.76	3350	20296	20172	19976	19852	19656	20235	19915	54	6000	500	12430	50	1	10841400	2190	-13.02	1.19	12	0.14	-1551.00	16978.00	29900	20230627	-32.44	15470	20231024	30.58	26700	-24.34	20240110	18960	6.54	20240419	29900	-32.44	20230627	15470	30.58	20231024	2.94	N	038290	500	54 억	190370	N	N	0	N	N
12	20240429	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	200	2	1.00	223375950	11032	41.24	20050	20400	20050	26050	14050	20050	20248.00	1.76	2800	20296	20172	19976	19852	19656	20235	19915	54	6000	500	12430	50	1	10841400	2195	-13.06	1.19	12	0.10	-1551.00	16978.00	29900	20230627	-32.27	15470	20231024	30.90	26700	-24.16	20240110	18960	6.80	20240419	29900	-32.27	20230627	15470	30.90	20231024	2.94	N	038290	500	54 억	190370	N	N	0	N	N
13	20240429	130455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	150	2	0.75	200025900	9876	36.92	20050	20400	20050	26050	14050	20050	20253.74	1.76	2658	20296	20172	19976	19852	19656	20235	19915	54	6000	500	12430	50	1	10841400	2190	-13.02	1.19	12	0.09	-1551.00	16978.00	29900	20230627	-32.44	15470	20231024	30.58	26700	-24.34	20240110	18960	6.54	20240419	29900	-32.44	20230627	15470	30.58	20231024	2.94	N	038290	500	54 억	190370	N	N	0	N	N
14	20240429	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	100	2	0.50	182871850	9025	33.74	20050	20400	20050	26050	14050	20050	20262.81	1.76	2658	20296	20172	19976	19852	19656	20235	19915	54	6000	500	12430	50	1	10841400	2185	-12.99	1.19	12	0.08	-1551.00	16978.00	29900	20230627	-32.61	15470	20231024	30.25	26700	-24.53	20240110	18960	6.28	20240419	29900	-32.61	20230627	15470	30.25	20231024	2.94	N	038290	500	54 억	190370	N	N	0	N	N
15	20240429	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	200	2	1.00	160384700	7912	29.58	20050	20400	20050	26050	14050	20050	20271.07	1.76	2608	20296	20172	19976	19852	19656	20235	19915	54	6000	500	12430	50	1	10841400	2195	-13.06	1.19	12	0.07	-1551.00	16978.00	29900	20230627	-32.27	15470	20231024	30.90	26700	-24.16	20240110	18960	6.80	20240419	29900	-32.27	20230627	15470	30.90	20231024	2.94	N	038290	500	54 억	190370	N	N	0	N	N
16	20240429	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	250	2	1.25	90597600	4468	16.70	20050	20400	20050	26050	14050	20050	20276.99	1.76	2155	20296	20172	19976	19852	19656	20235	19915	54	6000	500	12430	50	1	10841400	2201	-13.09	1.20	12	0.04	-1551.00	16978.00	29900	20230627	-32.11	15470	20231024	31.22	26700	-23.97	20240110	18960	7.07	20240419	29900	-32.11	20230627	15470	31.22	20231024	2.94	N	038290	500	54 억	190370	N	N	0	N	N
17	20240429	090455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	0	3	0.00	2867150	143	0.53	20050	20050	20050	26050	14050	20050	20050.00	1.76	-3	20296	20172	19976	19852	19656	20235	19915	54	6000	500	12430	50	1	10841400	2174	-12.93	1.18	12	0.00	-1551.00	16978.00	29900	20230627	-32.94	15470	20231024	29.61	26700	-24.91	20240110	18960	5.75	20240419	29900	-32.94	20230627	15470	29.61	20231024	2.94	N	038290	500	54 억	190370	N	N	0	N	N
18	20240426	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	160	2	0.80	532959250	26736	183.06	19890	20100	19780	25850	13930	19890	19934.14	1.79	-3689	20116	20002	19936	19822	19756	19970	19790	54	5960	500	12330	50	1	10841400	2174	-12.93	1.18	12	0.25	-1551.00	16978.00	29900	20230627	-32.94	15470	20231024	29.61	26700	-24.91	20240110	18960	5.75	20240419	29900	-32.94	20230627	15470	29.61	20231024	2.96	N	038290	500	54 억	193857	N	N	0	N	N
19	20240426	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	160	2	0.80	502216150	25204	172.57	19890	20100	19780	25850	13930	19890	19926.05	1.79	-3683	20116	20002	19936	19822	19756	19970	19790	54	5960	500	12330	50	1	10841400	2174	-12.93	1.18	12	0.23	-1551.00	16978.00	29900	20230627	-32.94	15470	20231024	29.61	26700	-24.91	20240110	18960	5.75	20240419	29900	-32.94	20230627	15470	29.61	20231024	2.96	N	038290	500	54 억	193857	N	N	0	N	N
20	20240426	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	110	2	0.55	460688100	23132	158.38	19890	20100	19780	25850	13930	19890	19915.62	1.79	-3637	20116	20002	19936	19822	19756	19970	19790	54	5960	500	12330	50	1	10841400	2168	-12.89	1.18	12	0.21	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	18960	5.49	20240419	29900	-33.11	20230627	15470	29.28	20231024	2.96	N	038290	500	54 억	193857	N	N	0	N	N
21	20240426	130451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	20	2	0.10	383969790	19288	132.06	19890	20100	19780	25850	13930	19890	19907.19	1.79	-5308	20116	20002	19936	19822	19756	19970	19790	54	5960	500	12330	10	1	10841400	2159	-12.84	1.17	12	0.18	-1551.00	16978.00	29900	20230627	-33.41	15470	20231024	28.70	26700	-25.43	20240110	18960	5.01	20240419	29900	-33.41	20230627	15470	28.70	20231024	2.96	N	038290	500	54 억	193857	N	N	0	N	N
22	20240426	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19870	-20	5	-0.10	337677680	16967	116.17	19890	20100	19780	25850	13930	19890	19902.03	1.79	-4628	20116	20002	19936	19822	19756	19970	19790	54	5960	500	12330	10	1	10841400	2154	-12.81	1.17	12	0.16	-1551.00	16978.00	29900	20230627	-33.55	15470	20231024	28.44	26700	-25.58	20240110	18960	4.80	20240419	29900	-33.55	20230627	15470	28.44	20231024	2.96	N	038290	500	54 억	193857	N	N	0	N	N
23	20240426	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	-90	5	-0.45	283599380	14245	97.54	19890	20100	19780	25850	13930	19890	19908.70	1.79	-3951	20116	20002	19936	19822	19756	19970	19790	54	5960	500	12330	10	1	10841400	2147	-12.77	1.17	12	0.13	-1551.00	16978.00	29900	20230627	-33.78	15470	20231024	27.99	26700	-25.84	20240110	18960	4.43	20240419	29900	-33.78	20230627	15470	27.99	20231024	2.96	N	038290	500	54 억	193857	N	N	0	N	N
24	20240426	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	160	2	0.80	81589880	4089	28.00	19890	20100	19890	25850	13930	19890	19953.50	1.79	845	20116	20002	19936	19822	19756	19970	19790	54	5960	500	12330	50	1	10841400	2174	-12.93	1.18	12	0.04	-1551.00	16978.00	29900	20230627	-32.94	15470	20231024	29.61	26700	-24.91	20240110	18960	5.75	20240419	29900	-32.94	20230627	15470	29.61	20231024	2.96	N	038290	500	54 억	193857	N	N	0	N	N
25	20240426	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	90	2	0.45	1611270	81	0.55	19890	19980	19890	25850	13930	19890	19892.22	1.79	-11	20116	20002	19936	19822	19756	19970	19790	54	5960	500	12330	10	1	10841400	2166	-12.88	1.18	12	0.00	-1551.00	16978.00	29900	20230627	-33.18	15470	20231024	29.15	26700	-25.17	20240110	18960	5.38	20240419	29900	-33.18	20230627	15470	29.15	20231024	2.96	N	038290	500	54 억	193857	N	N	0	N	N
26	20240425	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19890	-110	5	-0.55	290533900	14581	69.96	19940	20050	19870	26000	14000	20000	19925.56	1.81	-2654	20260	20130	20020	19890	19780	20195	19955	54	6000	500	12400	10	1	10841400	2156	-12.82	1.17	12	0.13	-1551.00	16978.00	29900	20230627	-33.48	15470	20231024	28.57	26700	-25.51	20240110	18960	4.91	20240419	29900	-33.48	20230627	15470	28.57	20231024	2.94	N	038290	500	54 억	196544	N	N	0	N	N
27	20240425	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	-60	5	-0.30	275968440	13849	66.45	19940	20050	19870	26000	14000	20000	19926.96	1.81	-2582	20260	20130	20020	19890	19780	20195	19955	54	6000	500	12400	10	1	10841400	2162	-12.86	1.17	12	0.13	-1551.00	16978.00	29900	20230627	-33.31	15470	20231024	28.89	26700	-25.32	20240110	18960	5.17	20240419	29900	-33.31	20230627	15470	28.89	20231024	2.94	N	038290	500	54 억	196544	N	N	0	N	N
28	20240425	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19960	-40	5	-0.20	259910660	13043	62.58	19940	20050	19870	26000	14000	20000	19927.21	1.81	-2399	20260	20130	20020	19890	19780	20195	19955	54	6000	500	12400	10	1	10841400	2164	-12.87	1.18	12	0.12	-1551.00	16978.00	29900	20230627	-33.24	15470	20231024	29.02	26700	-25.24	20240110	18960	5.27	20240419	29900	-33.24	20230627	15470	29.02	20231024	2.94	N	038290	500	54 억	196544	N	N	0	N	N
29	20240425	130451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	-80	5	-0.40	239900720	12039	57.76	19940	20050	19870	26000	14000	20000	19926.96	1.81	-2704	20260	20130	20020	19890	19780	20195	19955	54	6000	500	12400	10	1	10841400	2160	-12.84	1.17	12	0.11	-1551.00	16978.00	29900	20230627	-33.38	15470	20231024	28.77	26700	-25.39	20240110	18960	5.06	20240419	29900	-33.38	20230627	15470	28.77	20231024	2.94	N	038290	500	54 억	196544	N	N	0	N	N
30	20240425	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	-80	5	-0.40	194244920	9746	46.76	19940	20050	19870	26000	14000	20000	19930.73	1.81	-2779	20260	20130	20020	19890	19780	20195	19955	54	6000	500	12400	10	1	10841400	2160	-12.84	1.17	12	0.09	-1551.00	16978.00	29900	20230627	-33.38	15470	20231024	28.77	26700	-25.39	20240110	18960	5.06	20240419	29900	-33.38	20230627	15470	28.77	20231024	2.94	N	038290	500	54 억	196544	N	N	0	N	N
31	20240425	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	-80	5	-0.40	168771040	8467	40.62	19940	20050	19870	26000	14000	20000	19932.80	1.81	-2583	20260	20130	20020	19890	19780	20195	19955	54	6000	500	12400	10	1	10841400	2160	-12.84	1.17	12	0.08	-1551.00	16978.00	29900	20230627	-33.38	15470	20231024	28.77	26700	-25.39	20240110	18960	5.06	20240419	29900	-33.38	20230627	15470	28.77	20231024	2.94	N	038290	500	54 억	196544	N	N	0	N	N
32	20240425	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	0	3	0.00	71255670	3570	17.13	19940	20050	19900	26000	14000	20000	19959.57	1.81	-75	20260	20130	20020	19890	19780	20195	19955	54	6000	500	12400	50	1	10841400	2168	-12.89	1.18	12	0.03	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	18960	5.49	20240419	29900	-33.11	20230627	15470	29.28	20231024	2.94	N	038290	500	54 억	196544	N	N	0	N	N
33	20240425	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-90	5	-0.45	10563170	530	2.54	19940	19940	19900	26000	14000	20000	19930.51	1.81	-308	20260	20130	20020	19890	19780	20195	19955	54	6000	500	12400	10	1	10841400	2159	-12.84	1.17	12	0.00	-1551.00	16978.00	29900	20230627	-33.41	15470	20231024	28.70	26700	-25.43	20240110	18960	5.01	20240419	29900	-33.41	20230627	15470	28.70	20231024	2.94	N	038290	500	54 억	196544	N	N	0	N	N
34	20240424	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	70	2	0.35	416591820	20838	77.80	19930	20150	19910	25900	13960	19930	19991.91	1.79	2792	20310	20120	19910	19720	19510	20215	19815	54	5970	500	12350	50	1	10841400	2168	-12.89	1.18	12	0.19	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	18960	5.49	20240419	29900	-33.11	20230627	15470	29.28	20231024	2.97	N	038290	500	54 억	193752	N	N	457	N	N
35	20240424	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	70	2	0.35	389711880	19494	72.78	19930	20150	19910	25900	13960	19930	19991.38	1.79	2033	20310	20120	19910	19720	19510	20215	19815	54	5970	500	12350	50	1	10841400	2168	-12.89	1.18	12	0.18	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	18960	5.49	20240419	29900	-33.11	20230627	15470	29.28	20231024	2.97	N	038290	500	54 억	193752	N	N	457	N	N
36	20240424	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	120	2	0.60	360017580	18011	67.24	19930	20150	19910	25900	13960	19930	19988.76	1.79	1775	20310	20120	19910	19720	19510	20215	19815	54	5970	500	12350	50	1	10841400	2174	-12.93	1.18	12	0.17	-1551.00	16978.00	29900	20230627	-32.94	15470	20231024	29.61	26700	-24.91	20240110	18960	5.75	20240419	29900	-32.94	20230627	15470	29.61	20231024	2.97	N	038290	500	54 억	193752	N	N	457	N	N
37	20240424	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	70	2	0.35	313140940	15670	58.50	19930	20150	19910	25900	13960	19930	19983.47	1.79	1022	20310	20120	19910	19720	19510	20215	19815	54	5970	500	12350	50	1	10841400	2168	-12.89	1.18	12	0.14	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	18960	5.49	20240419	29900	-33.11	20230627	15470	29.28	20231024	2.97	N	038290	500	54 억	193752	N	N	457	N	N
38	20240424	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	120	2	0.60	242620050	12141	45.33	19930	20150	19910	25900	13960	19930	19983.53	1.79	-598	20310	20120	19910	19720	19510	20215	19815	54	5970	500	12350	50	1	10841400	2174	-12.93	1.18	12	0.11	-1551.00	16978.00	29900	20230627	-32.94	15470	20231024	29.61	26700	-24.91	20240110	18960	5.75	20240419	29900	-32.94	20230627	15470	29.61	20231024	2.97	N	038290	500	54 억	193752	N	N	457	N	N
39	20240424	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	70	2	0.35	187366970	9372	34.99	19930	20150	19930	25900	13960	19930	19992.21	1.79	-1009	20310	20120	19910	19720	19510	20215	19815	54	5970	500	12350	50	1	10841400	2168	-12.89	1.18	12	0.09	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	18960	5.49	20240419	29900	-33.11	20230627	15470	29.28	20231024	2.97	N	038290	500	54 억	193752	N	N	457	N	N
40	20240424	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	70	2	0.35	59633940	2982	11.13	19930	20150	19930	25900	13960	19930	19997.97	1.79	132	20310	20120	19910	19720	19510	20215	19815	54	5970	500	12350	50	1	10841400	2168	-12.89	1.18	12	0.03	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	18960	5.49	20240419	29900	-33.11	20230627	15470	29.28	20231024	2.97	N	038290	500	54 억	193752	N	N	457	N	N
41	20240424	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	120	2	0.60	16570670	831	3.10	19930	20100	19930	25900	13960	19930	19940.64	1.79	289	20310	20120	19910	19720	19510	20215	19815	54	5970	500	12350	50	1	10841400	2174	-12.93	1.18	12	0.01	-1551.00	16978.00	29900	20230627	-32.94	15470	20231024	29.61	26700	-24.91	20240110	18960	5.75	20240419	29900	-32.94	20230627	15470	29.61	20231024	2.97	N	038290	500	54 억	193752	N	N	457	N	N
42	20240423	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19930	220	2	1.12	528758220	26488	101.97	19760	20100	19700	25600	13800	19710	19962.19	1.80	-1996	20190	19950	19650	19410	19110	20070	19530	54	5890	500	12220	10	1	10841400	2161	-12.85	1.17	12	0.24	-1551.00	16978.00	29900	20230627	-33.34	15470	20231024	28.83	26700	-25.36	20240110	18960	5.12	20240419	29900	-33.34	20230627	15470	28.83	20231024	3.00	N	038290	500	54 억	195399	N	N	457	N	N
43	20240423	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	210	2	1.07	478034720	23943	92.17	19760	20100	19700	25600	13800	19710	19965.53	1.80	-1778	20190	19950	19650	19410	19110	20070	19530	54	5890	500	12220	10	1	10841400	2160	-12.84	1.17	12	0.22	-1551.00	16978.00	29900	20230627	-33.38	15470	20231024	28.77	26700	-25.39	20240110	18960	5.06	20240419	29900	-33.38	20230627	15470	28.77	20231024	3.00	N	038290	500	54 억	195399	N	N	72	N	N
44	20240423	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	260	2	1.32	408799570	20467	78.79	19760	20100	19700	25600	13800	19710	19973.60	1.80	-2267	20190	19950	19650	19410	19110	20070	19530	54	5890	500	12220	10	1	10841400	2165	-12.88	1.18	12	0.19	-1551.00	16978.00	29900	20230627	-33.21	15470	20231024	29.09	26700	-25.21	20240110	18960	5.33	20240419	29900	-33.21	20230627	15470	29.09	20231024	3.00	N	038290	500	54 억	195399	N	N	72	N	N
45	20240423	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	210	2	1.07	379298430	18988	73.10	19760	20100	19700	25600	13800	19710	19975.69	1.80	-2240	20190	19950	19650	19410	19110	20070	19530	54	5890	500	12220	10	1	10841400	2160	-12.84	1.17	12	0.18	-1551.00	16978.00	29900	20230627	-33.38	15470	20231024	28.77	26700	-25.39	20240110	18960	5.06	20240419	29900	-33.38	20230627	15470	28.77	20231024	3.00	N	038290	500	54 억	195399	N	N	72	N	N
46	20240423	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19890	180	2	0.91	359671070	18000	69.29	19760	20100	19700	25600	13800	19710	19981.73	1.80	-2738	20190	19950	19650	19410	19110	20070	19530	54	5890	500	12220	10	1	10841400	2156	-12.82	1.17	12	0.17	-1551.00	16978.00	29900	20230627	-33.48	15470	20231024	28.57	26700	-25.51	20240110	18960	4.91	20240419	29900	-33.48	20230627	15470	28.57	20231024	3.00	N	038290	500	54 억	195399	N	N	72	N	N
47	20240423	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	170	2	0.86	329870630	16504	63.54	19760	20100	19700	25600	13800	19710	19987.31	1.80	-2558	20190	19950	19650	19410	19110	20070	19530	54	5890	500	12220	10	1	10841400	2155	-12.82	1.17	12	0.15	-1551.00	16978.00	29900	20230627	-33.51	15470	20231024	28.51	26700	-25.54	20240110	18960	4.85	20240419	29900	-33.51	20230627	15470	28.51	20231024	3.00	N	038290	500	54 억	195399	N	N	72	N	N
48	20240423	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	290	2	1.47	202175800	10116	38.94	19760	20100	19700	25600	13800	19710	19985.75	1.80	1866	20190	19950	19650	19410	19110	20070	19530	54	5890	500	12220	50	1	10841400	2168	-12.89	1.18	12	0.09	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	18960	5.49	20240419	29900	-33.11	20230627	15470	29.28	20231024	3.00	N	038290	500	54 억	195399	N	N	72	N	N
49	20240423	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	140	2	0.71	13206450	668	2.57	19760	19850	19700	25600	13800	19710	19770.13	1.80	12	20190	19950	19650	19410	19110	20070	19530	54	5890	500	12220	10	1	10841400	2152	-12.80	1.17	12	0.01	-1551.00	16978.00	29900	20230627	-33.61	15470	20231024	28.31	26700	-25.66	20240110	18960	4.69	20240419	29900	-33.61	20230627	15470	28.31	20231024	3.00	N	038290	500	54 억	195399	N	N	72	N	N
50	20240422	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19710	360	2	1.86	508134120	25814	64.74	19350	19890	19350	25150	13550	19350	19684.43	1.79	-611	20343	19846	19403	18906	18463	19625	18685	54	5800	500	11990	10	1	10841400	2137	-12.71	1.16	12	0.24	-1551.00	16978.00	29900	20230627	-34.08	15470	20231024	27.41	26700	-26.18	20240110	18960	3.96	20240419	29900	-34.08	20230627	15470	27.41	20231024	2.99	N	038290	500	54 억	194400	N	N	72	N	N
51	20240422	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	380	2	1.96	472524590	24008	60.21	19350	19890	19350	25150	13550	19350	19681.96	1.79	-712	20343	19846	19403	18906	18463	19625	18685	54	5800	500	11990	10	1	10841400	2139	-12.72	1.16	12	0.22	-1551.00	16978.00	29900	20230627	-34.01	15470	20231024	27.54	26700	-26.10	20240110	18960	4.06	20240419	29900	-34.01	20230627	15470	27.54	20231024	2.99	N	038290	500	54 억	194400	N	N	95	N	N
52	20240422	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	400	2	2.07	420555690	21375	53.61	19350	19890	19350	25150	13550	19350	19675.12	1.79	-305	20343	19846	19403	18906	18463	19625	18685	54	5800	500	11990	10	1	10841400	2141	-12.73	1.16	12	0.20	-1551.00	16978.00	29900	20230627	-33.95	15470	20231024	27.67	26700	-26.03	20240110	18960	4.17	20240419	29900	-33.95	20230627	15470	27.67	20231024	2.99	N	038290	500	54 억	194400	N	N	95	N	N
53	20240422	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19700	350	2	1.81	372923000	18964	47.56	19350	19890	19350	25150	13550	19350	19664.79	1.79	419	20343	19846	19403	18906	18463	19625	18685	54	5800	500	11990	10	1	10841400	2136	-12.70	1.16	12	0.17	-1551.00	16978.00	29900	20230627	-34.11	15470	20231024	27.34	26700	-26.22	20240110	18960	3.90	20240419	29900	-34.11	20230627	15470	27.34	20231024	2.99	N	038290	500	54 억	194400	N	N	95	N	N
54	20240422	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	260	2	1.34	353982810	18002	45.15	19350	19890	19350	25150	13550	19350	19663.53	1.79	382	20343	19846	19403	18906	18463	19625	18685	54	5800	500	11990	10	1	10841400	2126	-12.64	1.16	12	0.17	-1551.00	16978.00	29900	20230627	-34.41	15470	20231024	26.76	26700	-26.55	20240110	18960	3.43	20240419	29900	-34.41	20230627	15470	26.76	20231024	2.99	N	038290	500	54 억	194400	N	N	95	N	N
55	20240422	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	260	2	1.34	311416550	15830	39.70	19350	19890	19350	25150	13550	19350	19672.56	1.79	842	20343	19846	19403	18906	18463	19625	18685	54	5800	500	11990	10	1	10841400	2126	-12.64	1.16	12	0.15	-1551.00	16978.00	29900	20230627	-34.41	15470	20231024	26.76	26700	-26.55	20240110	18960	3.43	20240419	29900	-34.41	20230627	15470	26.76	20231024	2.99	N	038290	500	54 억	194400	N	N	95	N	N
56	20240422	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19760	410	2	2.12	218145930	11088	27.81	19350	19890	19350	25150	13550	19350	19674.06	1.79	2745	20343	19846	19403	18906	18463	19625	18685	54	5800	500	11990	10	1	10841400	2142	-12.74	1.16	12	0.10	-1551.00	16978.00	29900	20230627	-33.91	15470	20231024	27.73	26700	-25.99	20240110	18960	4.22	20240419	29900	-33.91	20230627	15470	27.73	20231024	2.99	N	038290	500	54 억	194400	N	N	95	N	N
57	20240422	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19580	230	2	1.19	28040610	1445	3.62	19350	19620	19350	25150	13550	19350	19405.27	1.79	35	20343	19846	19403	18906	18463	19625	18685	54	5800	500	11990	10	1	10841400	2123	-12.62	1.15	12	0.01	-1551.00	16978.00	29900	20230627	-34.52	15470	20231024	26.57	26700	-26.67	20240110	18960	3.27	20240419	29900	-34.52	20230627	15470	26.57	20231024	2.99	N	038290	500	54 억	194400	N	N	95	N	N
58	20240419	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	-430	5	-2.17	767933300	39855	114.11	19900	19900	18960	25700	13850	19780	19268.11	1.75	4903	20373	20076	19703	19406	19033	20225	19555	54	5920	500	12260	10	1	10841400	2098	-12.48	1.14	12	0.37	-1551.00	16978.00	29900	20230627	-35.28	15470	20231024	25.08	26700	-27.53	20240110	18960	2.06	20240419	29900	-35.28	20230627	15470	25.08	20231024	3.02	N	038290	500	54 억	190023	N	N	95	N	N
59	20240419	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	-460	5	-2.33	743070180	38570	110.43	19900	19900	18960	25700	13850	19780	19265.50	1.75	5029	20373	20076	19703	19406	19033	20225	19555	54	5920	500	12260	10	1	10841400	2095	-12.46	1.14	12	0.36	-1551.00	16978.00	29900	20230627	-35.38	15470	20231024	24.89	26700	-27.64	20240110	18960	1.90	20240419	29900	-35.38	20230627	15470	24.89	20231024	3.02	N	038290	500	54 억	190023	N	N	117	N	N
60	20240419	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	-370	5	-1.87	685732570	35611	101.96	19900	19900	18960	25700	13850	19780	19256.20	1.75	6217	20373	20076	19703	19406	19033	20225	19555	54	5920	500	12260	10	1	10841400	2104	-12.51	1.14	12	0.33	-1551.00	16978.00	29900	20230627	-35.08	15470	20231024	25.47	26700	-27.30	20240110	18960	2.37	20240419	29900	-35.08	20230627	15470	25.47	20231024	3.02	N	038290	500	54 억	190023	N	N	117	N	N
61	20240419	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19330	-450	5	-2.28	651111280	33823	96.84	19900	19900	18960	25700	13850	19780	19250.55	1.75	6829	20373	20076	19703	19406	19033	20225	19555	54	5920	500	12260	10	1	10841400	2096	-12.46	1.14	12	0.31	-1551.00	16978.00	29900	20230627	-35.35	15470	20231024	24.95	26700	-27.60	20240110	18960	1.95	20240419	29900	-35.35	20230627	15470	24.95	20231024	3.02	N	038290	500	54 억	190023	N	N	117	N	N
62	20240419	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19200	-580	5	-2.93	567278020	29479	84.40	19900	19900	18960	25700	13850	19780	19243.46	1.75	5341	20373	20076	19703	19406	19033	20225	19555	54	5920	500	12260	10	1	10841400	2082	-12.38	1.13	12	0.27	-1551.00	16978.00	29900	20230627	-35.79	15470	20231024	24.11	26700	-28.09	20240110	18960	1.27	20240419	29900	-35.79	20230627	15470	24.11	20231024	3.02	N	038290	500	54 억	190023	N	N	117	N	N
63	20240419	110427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19370	-410	5	-2.07	201608020	10308	29.51	19900	19900	19370	25700	13850	19780	19558.40	1.75	-2275	20373	20076	19703	19406	19033	20225	19555	54	5920	500	12260	10	1	10841400	2100	-12.49	1.14	12	0.10	-1551.00	16978.00	29900	20230627	-35.22	15470	20231024	25.21	26700	-27.45	20240110	19330	0.21	20240418	29900	-35.22	20230627	15470	25.21	20231024	3.02	N	038290	500	54 억	190023	N	N	117	N	N
64	20240419	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19670	-110	5	-0.56	59540120	3027	8.67	19900	19900	19540	25700	13850	19780	19669.68	1.75	-451	20373	20076	19703	19406	19033	20225	19555	54	5920	500	12260	10	1	10841400	2133	-12.68	1.16	12	0.03	-1551.00	16978.00	29900	20230627	-34.21	15470	20231024	27.15	26700	-26.33	20240110	19330	1.76	20240418	29900	-34.21	20230627	15470	27.15	20231024	3.02	N	038290	500	54 억	190023	N	N	117	N	N
65	20240419	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19670	-110	5	-0.56	1329430	67	0.19	19900	19900	19670	25700	13850	19780	19842.24	1.75	-15	20373	20076	19703	19406	19033	20225	19555	54	5920	500	12260	10	1	10841400	2133	-12.68	1.16	12	0.00	-1551.00	16978.00	29900	20230627	-34.21	15470	20231024	27.15	26700	-26.33	20240110	19330	1.76	20240418	29900	-34.21	20230627	15470	27.15	20231024	3.02	N	038290	500	54 억	190023	N	N	117	N	N
66	20240418	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19780	430	2	2.22	688361170	34873	82.37	19400	20000	19330	25150	13550	19350	19739.10	1.69	6131	19856	19602	19476	19222	19096	19540	19160	54	5800	500	11990	10	1	10841400	2144	-12.75	1.17	12	0.32	-1551.00	16978.00	29900	20230627	-33.85	15470	20231024	27.86	26700	-25.92	20240110	19330	2.33	20240418	29900	-33.85	20230627	15470	27.86	20231024	3.06	N	038290	500	54 억	183071	N	N	117	N	N
67	20240418	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	380	2	1.96	660018280	33439	78.98	19400	20000	19330	25150	13550	19350	19737.99	1.69	6141	19856	19602	19476	19222	19096	19540	19160	54	5800	500	11990	10	1	10841400	2139	-12.72	1.16	12	0.31	-1551.00	16978.00	29900	20230627	-34.01	15470	20231024	27.54	26700	-26.10	20240110	19330	2.07	20240418	29900	-34.01	20230627	15470	27.54	20231024	3.06	N	038290	500	54 억	183071	N	N	0	N	N
68	20240418	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	470	2	2.43	567155610	28736	67.87	19400	20000	19330	25150	13550	19350	19736.78	1.69	6507	19856	19602	19476	19222	19096	19540	19160	54	5800	500	11990	10	1	10841400	2149	-12.78	1.17	12	0.27	-1551.00	16978.00	29900	20230627	-33.71	15470	20231024	28.12	26700	-25.77	20240110	19330	2.53	20240418	29900	-33.71	20230627	15470	28.12	20231024	3.06	N	038290	500	54 억	183071	N	N	0	N	N
69	20240418	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19860	510	2	2.64	493466310	25024	59.11	19400	20000	19330	25150	13550	19350	19719.74	1.69	7582	19856	19602	19476	19222	19096	19540	19160	54	5800	500	11990	10	1	10841400	2153	-12.80	1.17	12	0.23	-1551.00	16978.00	29900	20230627	-33.58	15470	20231024	28.38	26700	-25.62	20240110	19330	2.74	20240418	29900	-33.58	20230627	15470	28.38	20231024	3.06	N	038290	500	54 억	183071	N	N	0	N	N
70	20240418	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19860	510	2	2.64	486218250	24659	58.24	19400	20000	19330	25150	13550	19350	19717.69	1.69	7749	19856	19602	19476	19222	19096	19540	19160	54	5800	500	11990	10	1	10841400	2153	-12.80	1.17	12	0.23	-1551.00	16978.00	29900	20230627	-33.58	15470	20231024	28.38	26700	-25.62	20240110	19330	2.74	20240418	29900	-33.58	20230627	15470	28.38	20231024	3.06	N	038290	500	54 억	183071	N	N	0	N	N
71	20240418	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	450	2	2.33	445845590	22626	53.44	19400	20000	19330	25150	13550	19350	19705.03	1.69	8150	19856	19602	19476	19222	19096	19540	19160	54	5800	500	11990	10	1	10841400	2147	-12.77	1.17	12	0.21	-1551.00	16978.00	29900	20230627	-33.78	15470	20231024	27.99	26700	-25.84	20240110	19330	2.43	20240418	29900	-33.78	20230627	15470	27.99	20231024	3.06	N	038290	500	54 억	183071	N	N	0	N	N
72	20240418	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	530	2	2.74	265060060	13506	31.90	19400	20000	19330	25150	13550	19350	19625.38	1.69	5713	19856	19602	19476	19222	19096	19540	19160	54	5800	500	11990	10	1	10841400	2155	-12.82	1.17	12	0.12	-1551.00	16978.00	29900	20230627	-33.51	15470	20231024	28.51	26700	-25.54	20240110	19330	2.85	20240418	29900	-33.51	20230627	15470	28.51	20231024	3.06	N	038290	500	54 억	183071	N	N	0	N	N
73	20240418	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19330	-20	5	-0.10	20275920	1047	2.47	19400	19490	19330	25150	13550	19350	19365.75	1.69	859	19856	19602	19476	19222	19096	19540	19160	54	5800	500	11990	10	1	10841400	2096	-12.46	1.14	12	0.01	-1551.00	16978.00	29900	20230627	-35.35	15470	20231024	24.95	26700	-27.60	20240110	19330	0.00	20240418	29900	-35.35	20230627	15470	24.95	20231024	3.06	N	038290	500	54 억	183071	N	N	0	N	N
74	20240417	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	-130	5	-0.67	813949650	41713	64.40	19480	19730	19350	25300	13640	19480	19513.93	1.78	-10285	20206	19842	19636	19272	19066	19740	19170	54	5820	500	12070	10	1	10841400	2098	-12.48	1.14	12	0.38	-1551.00	16978.00	29900	20230627	-35.28	15470	20231024	25.08	26700	-27.53	20240110	19350	0.00	20240417	29900	-35.28	20230627	15470	25.08	20231024	3.16	N	038290	500	54 억	193396	N	N	35	N	N
75	20240417	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	20	2	0.10	610918500	31268	48.27	19480	19730	19430	25300	13640	19480	19538.14	1.78	-9984	20206	19842	19636	19272	19066	19740	19170	54	5820	500	12070	10	1	10841400	2114	-12.57	1.15	12	0.29	-1551.00	16978.00	29900	20230627	-34.78	15470	20231024	26.05	26700	-26.97	20240110	19430	0.36	20240417	29900	-34.78	20230627	15470	26.05	20231024	3.16	N	038290	500	54 억	193396	N	N	35	N	N
76	20240417	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	70	2	0.36	540767790	27673	42.72	19480	19730	19430	25300	13640	19480	19541.35	1.78	-10533	20206	19842	19636	19272	19066	19740	19170	54	5820	500	12070	10	1	10841400	2119	-12.60	1.15	12	0.26	-1551.00	16978.00	29900	20230627	-34.62	15470	20231024	26.37	26700	-26.78	20240110	19430	0.62	20240417	29900	-34.62	20230627	15470	26.37	20231024	3.16	N	038290	500	54 억	193396	N	N	35	N	N
77	20240417	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19450	-30	5	-0.15	516052230	26405	40.76	19480	19730	19430	25300	13640	19480	19543.73	1.78	-10478	20206	19842	19636	19272	19066	19740	19170	54	5820	500	12070	10	1	10841400	2109	-12.54	1.15	12	0.24	-1551.00	16978.00	29900	20230627	-34.95	15470	20231024	25.73	26700	-27.15	20240110	19430	0.10	20240417	29900	-34.95	20230627	15470	25.73	20231024	3.16	N	038290	500	54 억	193396	N	N	35	N	N
78	20240417	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19470	-10	5	-0.05	444653200	22735	35.10	19480	19730	19440	25300	13640	19480	19558.09	1.78	-7774	20206	19842	19636	19272	19066	19740	19170	54	5820	500	12070	10	1	10841400	2111	-12.55	1.15	12	0.21	-1551.00	16978.00	29900	20230627	-34.88	15470	20231024	25.86	26700	-27.08	20240110	19430	0.21	20240416	29900	-34.88	20230627	15470	25.86	20231024	3.16	N	038290	500	54 억	193396	N	N	35	N	N
79	20240417	110428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	10	2	0.05	375470320	19183	29.61	19480	19730	19440	25300	13640	19480	19573.08	1.78	-5899	20206	19842	19636	19272	19066	19740	19170	54	5820	500	12070	10	1	10841400	2113	-12.57	1.15	12	0.18	-1551.00	16978.00	29900	20230627	-34.82	15470	20231024	25.99	26700	-27.00	20240110	19430	0.31	20240416	29900	-34.82	20230627	15470	25.99	20231024	3.16	N	038290	500	54 억	193396	N	N	35	N	N
80	20240417	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19620	140	2	0.72	200523180	10220	15.78	19480	19730	19440	25300	13640	19480	19620.66	1.78	-4951	20206	19842	19636	19272	19066	19740	19170	54	5820	500	12070	10	1	10841400	2127	-12.65	1.16	12	0.09	-1551.00	16978.00	29900	20230627	-34.38	15470	20231024	26.83	26700	-26.52	20240110	19430	0.98	20240416	29900	-34.38	20230627	15470	26.83	20231024	3.16	N	038290	500	54 억	193396	N	N	35	N	N
81	20240417	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	20	2	0.10	13421550	688	1.06	19480	19630	19480	25300	13640	19480	19508.07	1.78	501	20206	19842	19636	19272	19066	19740	19170	54	5820	500	12070	10	1	10841400	2114	-12.57	1.15	12	0.01	-1551.00	16978.00	29900	20230627	-34.78	15470	20231024	26.05	26700	-26.97	20240110	19430	0.36	20240416	29900	-34.78	20230627	15470	26.05	20231024	3.16	N	038290	500	54 억	193396	N	N	35	N	N
82	20240416	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19480	-520	5	-2.60	1263848230	64444	104.79	19850	20000	19430	26000	14000	20000	19611.71	1.82	345	20926	20462	20186	19722	19446	20325	19585	54	6000	500	12400	10	1	10841400	2112	-12.56	1.15	12	0.59	-1551.00	16978.00	29900	20230627	-34.85	15470	20231024	25.92	26700	-27.04	20240110	19430	0.26	20240416	29900	-34.85	20230627	15470	25.92	20231024	3.25	N	038290	500	54 억	196963	N	N	35	N	N
83	20240416	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19520	-480	5	-2.40	1129850010	57558	93.59	19850	20000	19450	26000	14000	20000	19629.76	1.82	-52	20926	20462	20186	19722	19446	20325	19585	54	6000	500	12400	10	1	10841400	2116	-12.59	1.15	12	0.53	-1551.00	16978.00	29900	20230627	-34.72	15470	20231024	26.18	26700	-26.89	20240110	19450	0.36	20240416	29900	-34.72	20230627	15470	26.18	20231024	3.25	N	038290	500	54 억	196963	N	N	110	N	N
84	20240416	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	-510	5	-2.55	1060884880	54021	87.84	19850	20000	19450	26000	14000	20000	19638.38	1.82	143	20926	20462	20186	19722	19446	20325	19585	54	6000	500	12400	10	1	10841400	2113	-12.57	1.15	12	0.50	-1551.00	16978.00	29900	20230627	-34.82	15470	20231024	25.99	26700	-27.00	20240110	19450	0.21	20240416	29900	-34.82	20230627	15470	25.99	20231024	3.25	N	038290	500	54 억	196963	N	N	110	N	N
85	20240416	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	-500	5	-2.50	1008781760	51351	83.50	19850	20000	19450	26000	14000	20000	19644.83	1.82	-163	20926	20462	20186	19722	19446	20325	19585	54	6000	500	12400	10	1	10841400	2114	-12.57	1.15	12	0.47	-1551.00	16978.00	29900	20230627	-34.78	15470	20231024	26.05	26700	-26.97	20240110	19450	0.26	20240416	29900	-34.78	20230627	15470	26.05	20231024	3.25	N	038290	500	54 억	196963	N	N	110	N	N
86	20240416	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19590	-410	5	-2.05	955094760	48604	79.03	19850	20000	19450	26000	14000	20000	19650.54	1.82	-1009	20926	20462	20186	19722	19446	20325	19585	54	6000	500	12400	10	1	10841400	2124	-12.63	1.15	12	0.45	-1551.00	16978.00	29900	20230627	-34.48	15470	20231024	26.63	26700	-26.63	20240110	19450	0.72	20240416	29900	-34.48	20230627	15470	26.63	20231024	3.25	N	038290	500	54 억	196963	N	N	110	N	N
87	20240416	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19540	-460	5	-2.30	888058190	45165	73.44	19850	20000	19490	26000	14000	20000	19662.53	1.82	-1422	20926	20462	20186	19722	19446	20325	19585	54	6000	500	12400	10	1	10841400	2118	-12.60	1.15	12	0.42	-1551.00	16978.00	29900	20230627	-34.65	15470	20231024	26.31	26700	-26.82	20240110	19490	0.26	20240416	29900	-34.65	20230627	15470	26.31	20231024	3.25	N	038290	500	54 억	196963	N	N	110	N	N
88	20240416	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19690	-310	5	-1.55	408144640	20672	33.61	19850	20000	19650	26000	14000	20000	19743.84	1.82	415	20926	20462	20186	19722	19446	20325	19585	54	6000	500	12400	10	1	10841400	2135	-12.70	1.16	12	0.19	-1551.00	16978.00	29900	20230627	-34.15	15470	20231024	27.28	26700	-26.25	20240110	19650	0.20	20240416	29900	-34.15	20230627	15470	27.28	20231024	3.25	N	038290	500	54 억	196963	N	N	110	N	N
89	20240416	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	-200	5	-1.00	128631530	6491	10.55	19850	19860	19760	26000	14000	20000	19816.90	1.82	-166	20926	20462	20186	19722	19446	20325	19585	54	6000	500	12400	10	1	10841400	2147	-12.77	1.17	12	0.06	-1551.00	16978.00	29900	20230627	-33.78	15470	20231024	27.99	26700	-25.84	20240110	19760	0.20	20240416	29900	-33.78	20230627	15470	27.99	20231024	3.25	N	038290	500	54 억	196963	N	N	110	N	N
90	20240415	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-700	5	-3.38	1233051050	61438	235.54	20400	20650	19910	26900	14500	20700	20070.19	1.71	12423	21266	20982	20716	20432	20166	21125	20575	54	6200	500	12830	50	1	10841400	2168	-12.89	1.18	12	0.57	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	19910	0.45	20240415	29900	-33.11	20230627	15470	29.28	20231024	3.27	N	038290	500	54 억	185434	N	N	110	N	N
91	20240415	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-600	5	-2.90	1148901300	57234	219.42	20400	20650	19910	26900	14500	20700	20073.76	1.71	11781	21266	20982	20716	20432	20166	21125	20575	54	6200	500	12830	50	1	10841400	2179	-12.96	1.18	12	0.53	-1551.00	16978.00	29900	20230627	-32.78	15470	20231024	29.93	26700	-24.72	20240110	19910	0.95	20240415	29900	-32.78	20230627	15470	29.93	20231024	3.27	N	038290	500	54 억	185434	N	N	137	N	N
92	20240415	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-650	5	-3.14	1026488860	51125	196.00	20400	20650	19910	26900	14500	20700	20078.02	1.71	10717	21266	20982	20716	20432	20166	21125	20575	54	6200	500	12830	50	1	10841400	2174	-12.93	1.18	12	0.47	-1551.00	16978.00	29900	20230627	-32.94	15470	20231024	29.61	26700	-24.91	20240110	19910	0.70	20240415	29900	-32.94	20230627	15470	29.61	20231024	3.27	N	038290	500	54 억	185434	N	N	137	N	N
93	20240415	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-550	5	-2.66	678239060	33734	129.33	20400	20650	19910	26900	14500	20700	20105.50	1.71	1174	21266	20982	20716	20432	20166	21125	20575	54	6200	500	12830	50	1	10841400	2185	-12.99	1.19	12	0.31	-1551.00	16978.00	29900	20230627	-32.61	15470	20231024	30.25	26700	-24.53	20240110	19910	1.21	20240415	29900	-32.61	20230627	15470	30.25	20231024	3.27	N	038290	500	54 억	185434	N	N	137	N	N
94	20240415	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-700	5	-3.38	652373710	32445	124.39	20400	20650	19910	26900	14500	20700	20107.06	1.71	1178	21266	20982	20716	20432	20166	21125	20575	54	6200	500	12830	50	1	10841400	2168	-12.89	1.18	12	0.30	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	19910	0.45	20240415	29900	-33.11	20230627	15470	29.28	20231024	3.27	N	038290	500	54 억	185434	N	N	137	N	N
95	20240415	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-700	5	-3.38	552789030	27473	105.33	20400	20650	19910	26900	14500	20700	20121.17	1.71	148	21266	20982	20716	20432	20166	21125	20575	54	6200	500	12830	50	1	10841400	2168	-12.89	1.18	12	0.25	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	19910	0.45	20240415	29900	-33.11	20230627	15470	29.28	20231024	3.27	N	038290	500	54 억	185434	N	N	137	N	N
96	20240415	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-550	5	-2.66	457389380	22710	87.06	20400	20650	19910	26900	14500	20700	20140.44	1.71	395	21266	20982	20716	20432	20166	21125	20575	54	6200	500	12830	50	1	10841400	2185	-12.99	1.19	12	0.21	-1551.00	16978.00	29900	20230627	-32.61	15470	20231024	30.25	26700	-24.53	20240110	19910	1.21	20240415	29900	-32.61	20230627	15470	30.25	20231024	3.27	N	038290	500	54 억	185434	N	N	137	N	N
97	20240415	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-350	5	-1.69	18938650	929	3.56	20400	20650	20300	26900	14500	20700	20386.06	1.71	-288	21266	20982	20716	20432	20166	21125	20575	54	6200	500	12830	50	1	10841400	2206	-13.12	1.20	12	0.01	-1551.00	16978.00	29900	20230627	-31.94	15470	20231024	31.54	26700	-23.78	20240110	20050	1.50	20240105	29900	-31.94	20230627	15470	31.54	20231024	3.27	N	038290	500	54 억	185434	N	N	137	N	N
98	20240412	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	150	2	0.73	535973850	25898	86.30	20450	21000	20450	26700	14400	20550	20695.57	1.69	2580	21083	20816	20583	20316	20083	20700	20200	54	6150	500	12740	50	1	10841400	2244	-13.35	1.22	12	0.24	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	20050	3.24	20240105	29900	-30.77	20230627	15470	33.81	20231024	3.29	N	038290	500	54 억	182844	N	N	137	N	N
99	20240412	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	50	2	0.24	509953350	24641	82.11	20450	21000	20450	26700	14400	20550	20695.32	1.69	2312	21083	20816	20583	20316	20083	20700	20200	54	6150	500	12740	50	1	10841400	2233	-13.28	1.21	12	0.23	-1551.00	16978.00	29900	20230627	-31.10	15470	20231024	33.16	26700	-22.85	20240110	20050	2.74	20240105	29900	-31.10	20230627	15470	33.16	20231024	3.29	N	038290	500	54 억	182844	N	N	14	N	N
100	20240412	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	100	2	0.49	477688450	23078	76.91	20450	21000	20450	26700	14400	20550	20698.87	1.69	1659	21083	20816	20583	20316	20083	20700	20200	54	6150	500	12740	50	1	10841400	2239	-13.31	1.22	12	0.21	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	20050	2.99	20240105	29900	-30.94	20230627	15470	33.48	20231024	3.29	N	038290	500	54 억	182844	N	N	14	N	N
101	20240412	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	150	2	0.73	351827000	16961	56.52	20450	21000	20450	26700	14400	20550	20743.29	1.69	1077	21083	20816	20583	20316	20083	20700	20200	54	6150	500	12740	50	1	10841400	2244	-13.35	1.22	12	0.16	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	20050	3.24	20240105	29900	-30.77	20230627	15470	33.81	20231024	3.29	N	038290	500	54 억	182844	N	N	14	N	N
102	20240412	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	200	2	0.97	277835250	13389	44.62	20450	21000	20450	26700	14400	20550	20751.01	1.69	967	21083	20816	20583	20316	20083	20700	20200	54	6150	500	12740	50	1	10841400	2250	-13.38	1.22	12	0.12	-1551.00	16978.00	29900	20230627	-30.60	15470	20231024	34.13	26700	-22.28	20240110	20050	3.49	20240105	29900	-30.60	20230627	15470	34.13	20231024	3.29	N	038290	500	54 억	182844	N	N	14	N	N
103	20240412	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	250	2	1.22	246502550	11880	39.59	20450	21000	20450	26700	14400	20550	20749.37	1.69	1126	21083	20816	20583	20316	20083	20700	20200	54	6150	500	12740	50	1	10841400	2255	-13.41	1.23	12	0.11	-1551.00	16978.00	29900	20230627	-30.43	15470	20231024	34.45	26700	-22.10	20240110	20050	3.74	20240105	29900	-30.43	20230627	15470	34.45	20231024	3.29	N	038290	500	54 억	182844	N	N	14	N	N
104	20240412	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	250	2	1.22	128013950	6207	20.68	20450	20850	20450	26700	14400	20550	20624.13	1.69	601	21083	20816	20583	20316	20083	20700	20200	54	6150	500	12740	50	1	10841400	2255	-13.41	1.23	12	0.06	-1551.00	16978.00	29900	20230627	-30.43	15470	20231024	34.45	26700	-22.10	20240110	20050	3.74	20240105	29900	-30.43	20230627	15470	34.45	20231024	3.29	N	038290	500	54 억	182844	N	N	14	N	N
105	20240412	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	100	2	0.49	35406650	1731	5.77	20450	20750	20450	26700	14400	20550	20454.45	1.69	239	21083	20816	20583	20316	20083	20700	20200	54	6150	500	12740	50	1	10841400	2239	-13.31	1.22	12	0.02	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	20050	2.99	20240105	29900	-30.94	20230627	15470	33.48	20231024	3.29	N	038290	500	54 억	182844	N	N	14	N	N
106	20240411	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-350	5	-1.67	612913000	29763	121.75	20800	20850	20350	27150	14650	20900	20593.27	1.66	2862	21400	21150	21000	20750	20600	21075	20675	54	6250	500	12950	50	1	10841400	2228	-13.25	1.21	12	0.27	-1551.00	16978.00	29900	20230627	-31.27	15470	20231024	32.84	26700	-23.03	20240110	20050	2.49	20240105	29900	-31.27	20230627	15470	32.84	20231024	3.30	N	038290	500	54 억	179891	N	N	14	N	N
107	20240411	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-250	5	-1.20	549570350	26686	109.16	20800	20850	20350	27150	14650	20900	20593.96	1.66	2973	21400	21150	21000	20750	20600	21075	20675	54	6250	500	12950	50	1	10841400	2239	-13.31	1.22	12	0.25	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	20050	2.99	20240105	29900	-30.94	20230627	15470	33.48	20231024	3.30	N	038290	500	54 억	179891	N	N	187	N	N
108	20240411	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-200	5	-0.96	393930550	19140	78.30	20800	20850	20350	27150	14650	20900	20581.53	1.66	1760	21400	21150	21000	20750	20600	21075	20675	54	6250	500	12950	50	1	10841400	2244	-13.35	1.22	12	0.18	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	20050	3.24	20240105	29900	-30.77	20230627	15470	33.81	20231024	3.30	N	038290	500	54 억	179891	N	N	187	N	N
109	20240411	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-200	5	-0.96	334724100	16272	66.56	20800	20850	20350	27150	14650	20900	20570.56	1.66	954	21400	21150	21000	20750	20600	21075	20675	54	6250	500	12950	50	1	10841400	2244	-13.35	1.22	12	0.15	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	20050	3.24	20240105	29900	-30.77	20230627	15470	33.81	20231024	3.30	N	038290	500	54 억	179891	N	N	187	N	N
110	20240411	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-200	5	-0.96	313040300	15223	62.27	20800	20850	20350	27150	14650	20900	20563.64	1.66	915	21400	21150	21000	20750	20600	21075	20675	54	6250	500	12950	50	1	10841400	2244	-13.35	1.22	12	0.14	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	20050	3.24	20240105	29900	-30.77	20230627	15470	33.81	20231024	3.30	N	038290	500	54 억	179891	N	N	187	N	N
111	20240411	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-250	5	-1.20	285103550	13871	56.74	20800	20850	20350	27150	14650	20900	20553.93	1.66	915	21400	21150	21000	20750	20600	21075	20675	54	6250	500	12950	50	1	10841400	2239	-13.31	1.22	12	0.13	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	20050	2.99	20240105	29900	-30.94	20230627	15470	33.48	20231024	3.30	N	038290	500	54 억	179891	N	N	187	N	N
112	20240411	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-250	5	-1.20	218340650	10647	43.55	20800	20800	20350	27150	14650	20900	20507.25	1.66	833	21400	21150	21000	20750	20600	21075	20675	54	6250	500	12950	50	1	10841400	2239	-13.31	1.22	12	0.10	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	20050	2.99	20240105	29900	-30.94	20230627	15470	33.48	20231024	3.30	N	038290	500	54 억	179891	N	N	187	N	N
113	20240411	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-300	5	-1.44	26309000	1272	5.20	20800	20800	20600	27150	14650	20900	20683.18	1.66	192	21400	21150	21000	20750	20600	21075	20675	54	6250	500	12950	50	1	10841400	2233	-13.28	1.21	12	0.01	-1551.00	16978.00	29900	20230627	-31.10	15470	20231024	33.16	26700	-22.85	20240110	20050	2.74	20240105	29900	-31.10	20230627	15470	33.16	20231024	3.30	N	038290	500	54 억	179891	N	N	187	N	N
114	20240409	160407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-100	5	-0.48	507085950	24182	83.93	20950	21250	20850	27300	14700	21000	20969.65	1.66	-168	21666	21332	21016	20682	20366	21175	20525	54	6300	500	13020	50	1	10841400	2266	-13.48	1.23	12	0.22	-1551.00	16978.00	29900	20230627	-30.10	15470	20231024	35.10	26700	-21.72	20240110	20050	4.24	20240105	29900	-30.10	20230627	15470	35.10	20231024	3.40	N	038290	500	54 억	180050	N	N	187	N	N
115	20240409	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-100	5	-0.48	424115650	20216	70.17	20950	21250	20850	27300	14700	21000	20979.21	1.66	538	21666	21332	21016	20682	20366	21175	20525	54	6300	500	13020	50	1	10841400	2266	-13.48	1.23	12	0.19	-1551.00	16978.00	29900	20230627	-30.10	15470	20231024	35.10	26700	-21.72	20240110	20050	4.24	20240105	29900	-30.10	20230627	15470	35.10	20231024	3.40	N	038290	500	54 억	180050	N	N	0	N	N
116	20240409	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	0	3	0.00	366079650	17441	60.54	20950	21250	20850	27300	14700	21000	20989.60	1.66	558	21666	21332	21016	20682	20366	21175	20525	54	6300	500	13020	50	1	10841400	2277	-13.54	1.24	12	0.16	-1551.00	16978.00	29900	20230627	-29.77	15470	20231024	35.75	26700	-21.35	20240110	20050	4.74	20240105	29900	-29.77	20230627	15470	35.75	20231024	3.40	N	038290	500	54 억	180050	N	N	0	N	N
117	20240409	130408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-100	5	-0.48	287169150	13665	47.43	20950	21250	20900	27300	14700	21000	21014.94	1.66	460	21666	21332	21016	20682	20366	21175	20525	54	6300	500	13020	50	1	10841400	2266	-13.48	1.23	12	0.13	-1551.00	16978.00	29900	20230627	-30.10	15470	20231024	35.10	26700	-21.72	20240110	20050	4.24	20240105	29900	-30.10	20230627	15470	35.10	20231024	3.40	N	038290	500	54 억	180050	N	N	0	N	N
118	20240409	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	0	3	0.00	203425700	9664	33.54	20950	21250	20900	27300	14700	21000	21049.84	1.66	-50	21666	21332	21016	20682	20366	21175	20525	54	6300	500	13020	50	1	10841400	2277	-13.54	1.24	12	0.09	-1551.00	16978.00	29900	20230627	-29.77	15470	20231024	35.75	26700	-21.35	20240110	20050	4.74	20240105	29900	-29.77	20230627	15470	35.75	20231024	3.40	N	038290	500	54 억	180050	N	N	0	N	N
119	20240409	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	100	2	0.48	176791850	8396	29.14	20950	21250	20900	27300	14700	21000	21056.68	1.66	176	21666	21332	21016	20682	20366	21175	20525	54	6300	500	13020	50	1	10841400	2288	-13.60	1.24	12	0.08	-1551.00	16978.00	29900	20230627	-29.43	15470	20231024	36.39	26700	-20.97	20240110	20050	5.24	20240105	29900	-29.43	20230627	15470	36.39	20231024	3.40	N	038290	500	54 억	180050	N	N	0	N	N
120	20240409	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	200	2	0.95	119310800	5656	19.63	20950	21250	20950	27300	14700	21000	21094.55	1.66	543	21666	21332	21016	20682	20366	21175	20525	54	6300	500	13020	50	1	10841400	2298	-13.67	1.25	12	0.05	-1551.00	16978.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.40	N	038290	500	54 억	180050	N	N	0	N	N
121	20240409	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	0	3	0.00	5812800	277	0.96	20950	21000	20950	27300	14700	21000	20984.84	1.66	181	21666	21332	21016	20682	20366	21175	20525	54	6300	500	13020	50	1	10841400	2277	-13.54	1.24	12	0.00	-1551.00	16978.00	29900	20230627	-29.77	15470	20231024	35.75	26700	-21.35	20240110	20050	4.74	20240105	29900	-29.77	20230627	15470	35.75	20231024	3.40	N	038290	500	54 억	180050	N	N	0	N	N
122	20240408	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	0	3	0.00	597581900	28481	74.44	21200	21350	20700	27300	14700	21000	20981.77	1.69	-3690	21466	21232	20966	20732	20466	21250	20750	54	6300	500	13020	50	1	10841400	2277	-13.54	1.24	12	0.26	-1551.00	16978.00	29900	20230627	-29.77	15470	20231024	35.75	26700	-21.35	20240110	20050	4.74	20240105	29900	-29.77	20230627	15470	35.75	20231024	3.39	N	038290	500	54 억	183720	N	N	106	N	N
123	20240408	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	150	2	0.71	553299250	26378	68.94	21200	21350	20700	27300	14700	21000	20975.78	1.69	-3329	21466	21232	20966	20732	20466	21250	20750	54	6300	500	13020	50	1	10841400	2293	-13.64	1.25	12	0.24	-1551.00	16978.00	29900	20230627	-29.26	15470	20231024	36.72	26700	-20.79	20240110	20050	5.49	20240105	29900	-29.26	20230627	15470	36.72	20231024	3.39	N	038290	500	54 억	183720	N	N	106	N	N
124	20240408	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	50	2	0.24	377851200	18087	47.27	21200	21200	20700	27300	14700	21000	20890.76	1.69	-2038	21466	21232	20966	20732	20466	21250	20750	54	6300	500	13020	50	1	10841400	2282	-13.57	1.24	12	0.17	-1551.00	16978.00	29900	20230627	-29.60	15470	20231024	36.07	26700	-21.16	20240110	20050	4.99	20240105	29900	-29.60	20230627	15470	36.07	20231024	3.39	N	038290	500	54 억	183720	N	N	106	N	N
125	20240408	130407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	50	2	0.24	288926500	13861	36.23	21200	21200	20700	27300	14700	21000	20844.56	1.69	-2968	21466	21232	20966	20732	20466	21250	20750	54	6300	500	13020	50	1	10841400	2282	-13.57	1.24	12	0.13	-1551.00	16978.00	29900	20230627	-29.60	15470	20231024	36.07	26700	-21.16	20240110	20050	4.99	20240105	29900	-29.60	20230627	15470	36.07	20231024	3.39	N	038290	500	54 억	183720	N	N	106	N	N
126	20240408	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-100	5	-0.48	269035000	12913	33.75	21200	21200	20700	27300	14700	21000	20834.43	1.69	-3111	21466	21232	20966	20732	20466	21250	20750	54	6300	500	13020	50	1	10841400	2266	-13.48	1.23	12	0.12	-1551.00	16978.00	29900	20230627	-30.10	15470	20231024	35.10	26700	-21.72	20240110	20050	4.24	20240105	29900	-30.10	20230627	15470	35.10	20231024	3.39	N	038290	500	54 억	183720	N	N	106	N	N
127	20240408	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-200	5	-0.95	247950050	11904	31.11	21200	21200	20700	27300	14700	21000	20829.14	1.69	-2894	21466	21232	20966	20732	20466	21250	20750	54	6300	500	13020	50	1	10841400	2255	-13.41	1.23	12	0.11	-1551.00	16978.00	29900	20230627	-30.43	15470	20231024	34.45	26700	-22.10	20240110	20050	3.74	20240105	29900	-30.43	20230627	15470	34.45	20231024	3.39	N	038290	500	54 억	183720	N	N	106	N	N
128	20240408	100405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-50	5	-0.24	188640050	9060	23.68	21200	21200	20700	27300	14700	21000	20821.20	1.69	-3003	21466	21232	20966	20732	20466	21250	20750	54	6300	500	13020	50	1	10841400	2271	-13.51	1.23	12	0.08	-1551.00	16978.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.39	N	038290	500	54 억	183720	N	N	106	N	N
129	20240408	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-200	5	-0.95	28861400	1373	3.59	21200	21200	20800	27300	14700	21000	21020.68	1.69	-817	21466	21232	20966	20732	20466	21250	20750	54	6300	500	13020	50	1	10841400	2255	-13.41	1.23	12	0.01	-1551.00	16978.00	29900	20230627	-30.43	15470	20231024	34.45	26700	-22.10	20240110	20050	3.74	20240105	29900	-30.43	20230627	15470	34.45	20231024	3.39	N	038290	500	54 억	183720	N	N	106	N	N
130	20240405	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	-200	5	-0.94	777935150	37163	162.90	21000	21200	20700	27550	14850	21200	20932.88	1.61	8879	21633	21416	21283	21066	20933	21350	21000	54	6350	500	13140	50	1	10841400	2277	-13.54	1.24	12	0.34	-1551.00	16978.00	29900	20230627	-29.77	15470	20231024	35.75	26700	-21.35	20240110	20050	4.74	20240105	29900	-29.77	20230627	15470	35.75	20231024	3.44	N	038290	500	54 억	174808	N	N	106	N	N
131	20240405	150406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-300	5	-1.42	736332550	35180	154.20	21000	21200	20700	27550	14850	21200	20930.43	1.61	9145	21633	21416	21283	21066	20933	21350	21000	54	6350	500	13140	50	1	10841400	2266	-13.48	1.23	12	0.32	-1551.00	16978.00	29900	20230627	-30.10	15470	20231024	35.10	26700	-21.72	20240110	20050	4.24	20240105	29900	-30.10	20230627	15470	35.10	20231024	3.44	N	038290	500	54 억	174808	N	N	144	N	N
132	20240405	140405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-250	5	-1.18	650886550	31092	136.28	21000	21200	20700	27550	14850	21200	20934.21	1.61	8567	21633	21416	21283	21066	20933	21350	21000	54	6350	500	13140	50	1	10841400	2271	-13.51	1.23	12	0.29	-1551.00	16978.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.44	N	038290	500	54 억	174808	N	N	144	N	N
133	20240405	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-250	5	-1.18	547655700	26172	114.72	21000	21200	20700	27550	14850	21200	20925.25	1.61	5186	21633	21416	21283	21066	20933	21350	21000	54	6350	500	13140	50	1	10841400	2271	-13.51	1.23	12	0.24	-1551.00	16978.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.44	N	038290	500	54 억	174808	N	N	144	N	N
134	20240405	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-100	5	-0.47	485657850	23221	101.78	21000	21200	20700	27550	14850	21200	20914.60	1.61	5118	21633	21416	21283	21066	20933	21350	21000	54	6350	500	13140	50	1	10841400	2288	-13.60	1.24	12	0.21	-1551.00	16978.00	29900	20230627	-29.43	15470	20231024	36.39	26700	-20.97	20240110	20050	5.24	20240105	29900	-29.43	20230627	15470	36.39	20231024	3.44	N	038290	500	54 억	174808	N	N	144	N	N
135	20240405	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-250	5	-1.18	449882350	21517	94.31	21000	21200	20700	27550	14850	21200	20908.23	1.61	4719	21633	21416	21283	21066	20933	21350	21000	54	6350	500	13140	50	1	10841400	2271	-13.51	1.23	12	0.20	-1551.00	16978.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.44	N	038290	500	54 억	174808	N	N	144	N	N
136	20240405	100338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-50	5	-0.24	203787850	9731	42.65	21000	21200	20700	27550	14850	21200	20942.13	1.61	1987	21633	21416	21283	21066	20933	21350	21000	54	6350	500	13140	50	1	10841400	2293	-13.64	1.25	12	0.09	-1551.00	16978.00	29900	20230627	-29.26	15470	20231024	36.72	26700	-20.79	20240110	20050	5.49	20240105	29900	-29.26	20230627	15470	36.72	20231024	3.44	N	038290	500	54 억	174808	N	N	144	N	N
137	20240405	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	-200	5	-0.94	98763300	4728	20.72	21000	21050	20700	27550	14850	21200	20889.02	1.61	1619	21633	21416	21283	21066	20933	21350	21000	54	6350	500	13140	50	1	10841400	2277	-13.54	1.24	12	0.04	-1551.00	16978.00	29900	20230627	-29.77	15470	20231024	35.75	26700	-21.35	20240110	20050	4.74	20240105	29900	-29.77	20230627	15470	35.75	20231024	3.44	N	038290	500	54 억	174808	N	N	144	N	N
138	20240404	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	50	2	0.24	472997400	22262	51.82	21250	21500	21150	27450	14850	21150	21247.13	1.68	-7060	21783	21466	21283	20966	20783	21375	20875	54	6300	500	13110	50	1	10841400	2298	-13.67	1.25	12	0.21	-1551.00	16978.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.37	N	038290	500	54 억	181818	N	N	144	N	N
139	20240404	150401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	0	3	0.00	440686300	20738	48.27	21250	21500	21150	27450	14850	21150	21250.19	1.68	-7136	21783	21466	21283	20966	20783	21375	20875	54	6300	500	13110	50	1	10841400	2293	-13.64	1.25	12	0.19	-1551.00	16978.00	29900	20230627	-29.26	15470	20231024	36.72	26700	-20.79	20240110	20050	5.49	20240105	29900	-29.26	20230627	15470	36.72	20231024	3.37	N	038290	500	54 억	181818	N	N	1	N	N
140	20240404	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	200	2	0.95	316772250	14894	34.67	21250	21500	21150	27450	14850	21150	21268.46	1.68	-5788	21783	21466	21283	20966	20783	21375	20875	54	6300	500	13110	50	1	10841400	2315	-13.77	1.26	12	0.14	-1551.00	16978.00	29900	20230627	-28.60	15470	20231024	38.01	26700	-20.04	20240110	20050	6.48	20240105	29900	-28.60	20230627	15470	38.01	20231024	3.37	N	038290	500	54 억	181818	N	N	1	N	N
141	20240404	130359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	0	3	0.00	293657550	13808	32.14	21250	21500	21150	27450	14850	21150	21267.22	1.68	-5002	21783	21466	21283	20966	20783	21375	20875	54	6300	500	13110	50	1	10841400	2293	-13.64	1.25	12	0.13	-1551.00	16978.00	29900	20230627	-29.26	15470	20231024	36.72	26700	-20.79	20240110	20050	5.49	20240105	29900	-29.26	20230627	15470	36.72	20231024	3.37	N	038290	500	54 억	181818	N	N	1	N	N
142	20240404	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	100	2	0.47	250752200	11784	27.43	21250	21500	21150	27450	14850	21150	21279.06	1.68	-3697	21783	21466	21283	20966	20783	21375	20875	54	6300	500	13110	50	1	10841400	2304	-13.70	1.25	12	0.11	-1551.00	16978.00	29900	20230627	-28.93	15470	20231024	37.36	26700	-20.41	20240110	20050	5.99	20240105	29900	-28.93	20230627	15470	37.36	20231024	3.37	N	038290	500	54 억	181818	N	N	1	N	N
143	20240404	110400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	200	2	0.95	173577750	8161	19.00	21250	21500	21150	27450	14850	21150	21269.21	1.68	-1791	21783	21466	21283	20966	20783	21375	20875	54	6300	500	13110	50	1	10841400	2315	-13.77	1.26	12	0.08	-1551.00	16978.00	29900	20230627	-28.60	15470	20231024	38.01	26700	-20.04	20240110	20050	6.48	20240105	29900	-28.60	20230627	15470	38.01	20231024	3.37	N	038290	500	54 억	181818	N	N	1	N	N
144	20240404	100400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	100	2	0.47	116668450	5480	12.76	21250	21500	21200	27450	14850	21150	21289.91	1.68	-1041	21783	21466	21283	20966	20783	21375	20875	54	6300	500	13110	50	1	10841400	2304	-13.70	1.25	12	0.05	-1551.00	16978.00	29900	20230627	-28.93	15470	20231024	37.36	26700	-20.41	20240110	20050	5.99	20240105	29900	-28.93	20230627	15470	37.36	20231024	3.37	N	038290	500	54 억	181818	N	N	1	N	N
145	20240404	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	300	2	1.42	24664200	1154	2.69	21250	21500	21250	27450	14850	21150	21373.18	1.68	-783	21783	21466	21283	20966	20783	21375	20875	54	6300	500	13110	50	1	10841400	2325	-13.83	1.26	12	0.01	-1551.00	16978.00	29900	20230627	-28.26	15470	20231024	38.66	26700	-19.66	20240110	20050	6.98	20240105	29900	-28.26	20230627	15470	38.66	20231024	3.37	N	038290	500	54 억	181818	N	N	1	N	N
146	20240403	160401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-450	5	-2.08	906254000	42688	30.69	21450	21600	21100	28050	15150	21600	21229.71	1.65	3766	22933	22266	21833	21166	20733	22050	20950	54	6450	500	13390	50	1	10841400	2293	-13.64	1.25	12	0.39	-1551.00	16978.00	29900	20230627	-29.26	15470	20231024	36.72	26700	-20.79	20240110	20050	5.49	20240105	29900	-29.26	20230627	15470	36.72	20231024	3.38	N	038290	500	54 억	178431	N	N	1	N	N
147	20240403	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-350	5	-1.62	822778000	38747	27.86	21450	21600	21100	28050	15150	21600	21234.62	1.65	3149	22933	22266	21833	21166	20733	22050	20950	54	6450	500	13390	50	1	10841400	2304	-13.70	1.25	12	0.36	-1551.00	16978.00	29900	20230627	-28.93	15470	20231024	37.36	26700	-20.41	20240110	20050	5.99	20240105	29900	-28.93	20230627	15470	37.36	20231024	3.38	N	038290	500	54 억	178431	N	N	274	N	N
148	20240403	140357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	-200	5	-0.93	766255400	36090	25.95	21450	21600	21100	28050	15150	21600	21231.79	1.65	3098	22933	22266	21833	21166	20733	22050	20950	54	6450	500	13390	50	1	10841400	2320	-13.80	1.26	12	0.33	-1551.00	16978.00	29900	20230627	-28.43	15470	20231024	38.33	26700	-19.85	20240110	20050	6.73	20240105	29900	-28.43	20230627	15470	38.33	20231024	3.38	N	038290	500	54 억	178431	N	N	274	N	N
149	20240403	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	-250	5	-1.16	698029650	32888	23.64	21450	21600	21100	28050	15150	21600	21224.45	1.65	3111	22933	22266	21833	21166	20733	22050	20950	54	6450	500	13390	50	1	10841400	2315	-13.77	1.26	12	0.30	-1551.00	16978.00	29900	20230627	-28.60	15470	20231024	38.01	26700	-20.04	20240110	20050	6.48	20240105	29900	-28.60	20230627	15470	38.01	20231024	3.38	N	038290	500	54 억	178431	N	N	274	N	N
150	20240403	120359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-300	5	-1.39	641544150	30234	21.74	21450	21600	21100	28050	15150	21600	21219.29	1.65	2458	22933	22266	21833	21166	20733	22050	20950	54	6450	500	13390	50	1	10841400	2309	-13.73	1.25	12	0.28	-1551.00	16978.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.38	N	038290	500	54 억	178431	N	N	274	N	N
151	20240403	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-450	5	-2.08	481310050	22671	16.30	21450	21600	21100	28050	15150	21600	21230.21	1.65	-449	22933	22266	21833	21166	20733	22050	20950	54	6450	500	13390	50	1	10841400	2293	-13.64	1.25	12	0.21	-1551.00	16978.00	29900	20230627	-29.26	15470	20231024	36.72	26700	-20.79	20240110	20050	5.49	20240105	29900	-29.26	20230627	15470	36.72	20231024	3.38	N	038290	500	54 억	178431	N	N	274	N	N
152	20240403	100359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-300	5	-1.39	364523700	17154	12.33	21450	21600	21100	28050	15150	21600	21250.07	1.65	-473	22933	22266	21833	21166	20733	22050	20950	54	6450	500	13390	50	1	10841400	2309	-13.73	1.25	12	0.16	-1551.00	16978.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.38	N	038290	500	54 억	178431	N	N	274	N	N
153	20240403	090359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	-250	5	-1.16	24685400	1156	0.83	21450	21500	21300	28050	15150	21600	21354.15	1.65	487	22933	22266	21833	21166	20733	22050	20950	54	6450	500	13390	50	1	10841400	2315	-13.77	1.26	12	0.01	-1551.00	16978.00	29900	20230627	-28.60	15470	20231024	38.01	26700	-20.04	20240110	20050	6.48	20240105	29900	-28.60	20230627	15470	38.01	20231024	3.38	N	038290	500	54 억	178431	N	N	274	N	N
154	20240402	160350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-950	5	-4.21	3019517500	138539	265.79	22500	22500	21400	29300	15800	22550	21795.86	1.98	-36347	23116	22832	22566	22282	22016	22700	22150	54	6750	500	13980	50	1	10841400	2342	-13.93	1.27	12	1.28	-1551.00	16978.00	29900	20230627	-27.76	15470	20231024	39.63	26700	-19.10	20240110	20050	7.73	20240105	29900	-27.76	20230627	15470	39.63	20231024	3.43	N	038290	500	54 억	214872	N	N	274	N	N
155	20240402	150357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-950	5	-4.21	2763257000	126647	242.97	22500	22500	21400	29300	15800	22550	21818.55	1.98	-38968	23116	22832	22566	22282	22016	22700	22150	54	6750	500	13980	50	1	10841400	2342	-13.93	1.27	12	1.17	-1551.00	16978.00	29900	20230627	-27.76	15470	20231024	39.63	26700	-19.10	20240110	20050	7.73	20240105	29900	-27.76	20230627	15470	39.63	20231024	3.43	N	038290	500	54 억	214872	N	N	4	N	N
156	20240402	140358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	-1000	5	-4.43	1898590750	86762	166.45	22500	22500	21550	29300	15800	22550	21882.71	1.98	-38407	23116	22832	22566	22282	22016	22700	22150	54	6750	500	13980	50	1	10841400	2336	-13.89	1.27	12	0.80	-1551.00	16978.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.43	N	038290	500	54 억	214872	N	N	4	N	N
157	20240402	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21750	-800	5	-3.55	1688540200	77055	147.83	22500	22500	21600	29300	15800	22550	21913.41	1.98	-34568	23116	22832	22566	22282	22016	22700	22150	54	6750	500	13980	50	1	10841400	2358	-14.02	1.28	12	0.71	-1551.00	16978.00	29900	20230627	-27.26	15470	20231024	40.59	26700	-18.54	20240110	20050	8.48	20240105	29900	-27.26	20230627	15470	40.59	20231024	3.43	N	038290	500	54 억	214872	N	N	4	N	N
158	20240402	120352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21750	-800	5	-3.55	1550845750	70708	135.65	22500	22500	21650	29300	15800	22550	21933.07	1.98	-30988	23116	22832	22566	22282	22016	22700	22150	54	6750	500	13980	50	1	10841400	2358	-14.02	1.28	12	0.65	-1551.00	16978.00	29900	20230627	-27.26	15470	20231024	40.59	26700	-18.54	20240110	20050	8.48	20240105	29900	-27.26	20230627	15470	40.59	20231024	3.43	N	038290	500	54 억	214872	N	N	4	N	N
159	20240402	110354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21750	-800	5	-3.55	1371649550	62452	119.81	22500	22500	21700	29300	15800	22550	21963.22	1.98	-26954	23116	22832	22566	22282	22016	22700	22150	54	6750	500	13980	50	1	10841400	2358	-14.02	1.28	12	0.58	-1551.00	16978.00	29900	20230627	-27.26	15470	20231024	40.59	26700	-18.54	20240110	20050	8.48	20240105	29900	-27.26	20230627	15470	40.59	20231024	3.43	N	038290	500	54 억	214872	N	N	4	N	N
160	20240402	100354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	-750	5	-3.33	1192465900	54217	104.02	22500	22500	21700	29300	15800	22550	21994.28	1.98	-25956	23116	22832	22566	22282	22016	22700	22150	54	6750	500	13980	50	1	10841400	2363	-14.06	1.28	12	0.50	-1551.00	16978.00	29900	20230627	-27.09	15470	20231024	40.92	26700	-18.35	20240110	20050	8.73	20240105	29900	-27.09	20230627	15470	40.92	20231024	3.43	N	038290	500	54 억	214872	N	N	4	N	N
161	20240402	090353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-50	5	-0.22	23308600	1037	1.99	22500	22500	22400	29300	15800	22550	22476.67	1.98	-130	23116	22832	22566	22282	22016	22700	22150	54	6750	500	13980	50	1	10841400	2439	-14.51	1.33	12	0.01	-1551.00	16978.00	29900	20230627	-24.75	15470	20231024	45.44	26700	-15.73	20240110	20050	12.22	20240105	29900	-24.75	20230627	15470	45.44	20231024	3.43	N	038290	500	54 억	214872	N	N	4	N	N
162	20240401	160351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	0	3	0.00	1168665300	51873	114.29	22750	22850	22300	29300	15800	22550	22529.35	1.86	12927	23116	22832	22616	22332	22116	22725	22225	54	6750	500	13980	50	1	10841400	2445	-14.54	1.33	12	0.48	-1551.00	16978.00	29900	20230627	-24.58	15470	20231024	45.77	26700	-15.54	20240110	20050	12.47	20240105	29900	-24.58	20230627	15470	45.77	20231024	3.41	N	038290	500	54 억	201727	N	N	4	N	N
163	20240401	150352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	0	3	0.00	1113000150	49398	108.83	22750	22850	22300	29300	15800	22550	22531.28	1.86	12885	23116	22832	22616	22332	22116	22725	22225	54	6750	500	13980	50	1	10841400	2445	-14.54	1.33	12	0.46	-1551.00	16978.00	29900	20230627	-24.58	15470	20231024	45.77	26700	-15.54	20240110	20050	12.47	20240105	29900	-24.58	20230627	15470	45.77	20231024	3.41	N	038290	500	54 억	201727	N	N	0	N	N
164	20240401	140351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-150	5	-0.67	1012241800	44916	98.96	22750	22850	22300	29300	15800	22550	22536.33	1.86	12897	23116	22832	22616	22332	22116	22725	22225	54	6750	500	13980	50	1	10841400	2428	-14.44	1.32	12	0.41	-1551.00	16978.00	29900	20230627	-25.08	15470	20231024	44.80	26700	-16.10	20240110	20050	11.72	20240105	29900	-25.08	20230627	15470	44.80	20231024	3.41	N	038290	500	54 억	201727	N	N	0	N	N
165	20240401	130351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	0	3	0.00	607983200	26908	59.28	22750	22850	22400	29300	15800	22550	22594.89	1.86	6633	23116	22832	22616	22332	22116	22725	22225	54	6750	500	13980	50	1	10841400	2445	-14.54	1.33	12	0.25	-1551.00	16978.00	29900	20230627	-24.58	15470	20231024	45.77	26700	-15.54	20240110	20050	12.47	20240105	29900	-24.58	20230627	15470	45.77	20231024	3.41	N	038290	500	54 억	201727	N	N	0	N	N
166	20240401	120354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	150	2	0.67	538166250	23818	52.48	22750	22850	22400	29300	15800	22550	22594.94	1.86	5854	23116	22832	22616	22332	22116	22725	22225	54	6750	500	13980	50	1	10841400	2461	-14.64	1.34	12	0.22	-1551.00	16978.00	29900	20230627	-24.08	15470	20231024	46.74	26700	-14.98	20240110	20050	13.22	20240105	29900	-24.08	20230627	15470	46.74	20231024	3.41	N	038290	500	54 억	201727	N	N	0	N	N
167	20240401	110352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	50	2	0.22	489875650	21681	47.77	22750	22850	22400	29300	15800	22550	22594.70	1.86	5036	23116	22832	22616	22332	22116	22725	22225	54	6750	500	13980	50	1	10841400	2450	-14.57	1.33	12	0.20	-1551.00	16978.00	29900	20230627	-24.41	15470	20231024	46.09	26700	-15.36	20240110	20050	12.72	20240105	29900	-24.41	20230627	15470	46.09	20231024	3.41	N	038290	500	54 억	201727	N	N	0	N	N
168	20240401	100350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	200	2	0.89	401216200	17788	39.19	22750	22850	22400	29300	15800	22550	22555.44	1.86	4399	23116	22832	22616	22332	22116	22725	22225	54	6750	500	13980	50	1	10841400	2466	-14.67	1.34	12	0.16	-1551.00	16978.00	29900	20230627	-23.91	15470	20231024	47.06	26700	-14.79	20240110	20050	13.47	20240105	29900	-23.91	20230627	15470	47.06	20231024	3.41	N	038290	500	54 억	201727	N	N	0	N	N
169	20240401	090350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-50	5	-0.22	16495550	730	1.61	22750	22750	22500	29300	15800	22550	22596.64	1.86	-224	23116	22832	22616	22332	22116	22725	22225	54	6750	500	13980	50	1	10841400	2439	-14.51	1.33	12	0.01	-1551.00	16978.00	29900	20230627	-24.75	15470	20231024	45.44	26700	-15.73	20240110	20050	12.22	20240105	29900	-24.75	20230627	15470	45.44	20231024	3.41	N	038290	500	54 억	201727	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History