KissMeData/358570/price/prices-20240401.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

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	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	330	2	2.58	20987897860	1583741	279.77	12900	13580	12770	16650	8970	12810	13252.91	0.15	288035	13516	13162	12856	12502	12196	13010	12350	221	3840	500	8960	10	1	44140599	5800	-10.27	8.09	12	3.59	-1279.00	1625.00	15706	20230912	-16.34	8083	20230707	62.56	14650	-10.31	20240402	9810	33.94	20240222	31400	-58.15	20230912	9810	33.94	20240222	2.06	N	358570	500	220 억	64991	N	N	574706	N	N
3	20240430	151251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	430	2	3.36	12009075880	900779	159.12	12900	13580	12770	16650	8970	12810	13332.24	0.15	203584	13516	13162	12856	12502	12196	13010	12350	221	3840	500	8960	10	1	44140599	5844	-10.35	8.15	12	2.04	-1279.00	1625.00	15706	20230912	-15.70	8083	20230707	63.80	14650	-9.62	20240402	9810	34.96	20240222	31400	-57.83	20230912	9810	34.96	20240222	2.06	N	358570	500	220 억	64991	N	N	249	N	N
4	20240430	141258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13270	460	2	3.59	10005620870	749558	132.41	12900	13580	12770	16650	8970	12810	13349.14	0.15	195104	13516	13162	12856	12502	12196	13010	12350	221	3840	500	8960	10	1	44140599	5857	-10.38	8.17	12	1.70	-1279.00	1625.00	15706	20230912	-15.51	8083	20230707	64.17	14650	-9.42	20240402	9810	35.27	20240222	31400	-57.74	20230912	9810	35.27	20240222	2.06	N	358570	500	220 억	64991	N	N	249	N	N
5	20240430	131253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13280	470	2	3.67	8921723110	667995	118.00	12900	13580	12770	16650	8970	12810	13356.48	0.15	192769	13516	13162	12856	12502	12196	13010	12350	221	3840	500	8960	10	1	44140599	5862	-10.38	8.17	12	1.51	-1279.00	1625.00	15706	20230912	-15.45	8083	20230707	64.30	14650	-9.35	20240402	9810	35.37	20240222	31400	-57.71	20230912	9810	35.37	20240222	2.06	N	358570	500	220 억	64991	N	N	249	N	N
6	20240430	121250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13380	570	2	4.45	7857471120	588231	103.91	12900	13580	12770	16650	8970	12810	13358.38	0.15	178444	13516	13162	12856	12502	12196	13010	12350	221	3840	500	8960	10	1	44140599	5906	-10.46	8.23	12	1.33	-1279.00	1625.00	15706	20230912	-14.81	8083	20230707	65.53	14650	-8.67	20240402	9810	36.39	20240222	31400	-57.39	20230912	9810	36.39	20240222	2.06	N	358570	500	220 억	64991	N	N	249	N	N
7	20240430	111244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13380	570	2	4.45	6800371510	509117	89.94	12900	13580	12770	16650	8970	12810	13357.85	0.15	161115	13516	13162	12856	12502	12196	13010	12350	221	3840	500	8960	10	1	44140599	5906	-10.46	8.23	12	1.15	-1279.00	1625.00	15706	20230912	-14.81	8083	20230707	65.53	14650	-8.67	20240402	9810	36.39	20240222	31400	-57.39	20230912	9810	36.39	20240222	2.06	N	358570	500	220 억	64991	N	N	249	N	N
8	20240430	101246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	550	2	4.29	5789113450	433370	76.55	12900	13580	12770	16650	8970	12810	13359.15	0.15	143410	13516	13162	12856	12502	12196	13010	12350	221	3840	500	8960	10	1	44140599	5897	-10.45	8.22	12	0.98	-1279.00	1625.00	15706	20230912	-14.94	8083	20230707	65.29	14650	-8.81	20240402	9810	36.19	20240222	31400	-57.45	20230912	9810	36.19	20240222	2.06	N	358570	500	220 억	64991	N	N	249	N	N
9	20240430	091256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	490	2	3.83	1289107710	98194	17.35	12900	13300	12770	16650	8970	12810	13130.19	0.15	31303	13516	13162	12856	12502	12196	13010	12350	221	3840	500	8960	10	1	44140599	5871	-10.40	8.18	12	0.22	-1279.00	1625.00	15706	20230912	-15.32	8083	20230707	64.54	14650	-9.22	20240402	9810	35.58	20240222	31400	-57.64	20230912	9810	35.58	20240222	2.06	N	358570	500	220 억	64991	N	N	249	N	N
10	20240429	161235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	-90	5	-0.70	7195578710	562714	105.70	13050	13210	12550	16770	9030	12900	12787.24	0.14	-109973	13400	13150	12910	12660	12420	13030	12540	221	3870	500	9030	10	1	44140599	5654	-10.02	7.88	12	1.27	-1279.00	1625.00	15706	20230912	-18.44	8083	20230707	58.48	14650	-12.56	20240402	9810	30.58	20240222	31400	-59.20	20230912	9810	30.58	20240222	1.96	N	358570	500	220 억	61218	N	N	249	N	N
11	20240429	151246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-100	5	-0.78	6984191640	546206	102.60	13050	13210	12550	16770	9030	12900	12786.74	0.14	-109032	13400	13150	12910	12660	12420	13030	12540	221	3870	500	9030	10	1	44140599	5650	-10.01	7.88	12	1.24	-1279.00	1625.00	15706	20230912	-18.50	8083	20230707	58.36	14650	-12.63	20240402	9810	30.48	20240222	31400	-59.24	20230912	9810	30.48	20240222	1.96	N	358570	500	220 억	61218	N	N	193	N	N
12	20240429	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-280	5	-2.17	5964277950	466131	87.56	13050	13210	12550	16770	9030	12900	12795.28	0.14	-108214	13400	13150	12910	12660	12420	13030	12540	221	3870	500	9030	10	1	44140599	5571	-9.87	7.77	12	1.06	-1279.00	1625.00	15706	20230912	-19.65	8083	20230707	56.13	14650	-13.86	20240402	9810	28.64	20240222	31400	-59.81	20230912	9810	28.64	20240222	1.96	N	358570	500	220 억	61218	N	N	193	N	N
13	20240429	131244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	-120	5	-0.93	4799558740	374113	70.27	13050	13210	12550	16770	9030	12900	12829.17	0.14	-73009	13400	13150	12910	12660	12420	13030	12540	221	3870	500	9030	10	1	44140599	5641	-9.99	7.86	12	0.85	-1279.00	1625.00	15706	20230912	-18.63	8083	20230707	58.11	14650	-12.76	20240402	9810	30.28	20240222	31400	-59.30	20230912	9810	30.28	20240222	1.96	N	358570	500	220 억	61218	N	N	193	N	N
14	20240429	121243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12680	-220	5	-1.71	4343668970	338301	63.55	13050	13210	12550	16770	9030	12900	12839.66	0.14	-54474	13400	13150	12910	12660	12420	13030	12540	221	3870	500	9030	10	1	44140599	5597	-9.91	7.80	12	0.77	-1279.00	1625.00	15706	20230912	-19.27	8083	20230707	56.87	14650	-13.45	20240402	9810	29.26	20240222	31400	-59.62	20230912	9810	29.26	20240222	1.96	N	358570	500	220 억	61218	N	N	193	N	N
15	20240429	111218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-340	5	-2.64	3621809280	281314	52.84	13050	13210	12550	16770	9030	12900	12874.61	0.14	-32843	13400	13150	12910	12660	12420	13030	12540	221	3870	500	9030	10	1	44140599	5544	-9.82	7.73	12	0.64	-1279.00	1625.00	15706	20230912	-20.03	8083	20230707	55.39	14650	-14.27	20240402	9810	28.03	20240222	31400	-60.00	20230912	9810	28.03	20240222	1.96	N	358570	500	220 억	61218	N	N	193	N	N
16	20240429	101243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	-50	5	-0.39	1956557670	150621	28.29	13050	13210	12750	16770	9030	12900	12989.94	0.14	-17195	13400	13150	12910	12660	12420	13030	12540	221	3870	500	9030	10	1	44140599	5672	-10.05	7.91	12	0.34	-1279.00	1625.00	15706	20230912	-18.18	8083	20230707	58.98	14650	-12.29	20240402	9810	30.99	20240222	31400	-59.08	20230912	9810	30.99	20240222	1.96	N	358570	500	220 억	61218	N	N	193	N	N
17	20240429	091244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	280	2	2.17	412316340	31593	5.93	13050	13190	12910	16770	9030	12900	13050.88	0.14	4637	13400	13150	12910	12660	12420	13030	12540	221	3870	500	9030	10	1	44140599	5818	-10.30	8.11	12	0.07	-1279.00	1625.00	15706	20230912	-16.08	8083	20230707	63.06	14650	-10.03	20240402	9810	34.35	20240222	31400	-58.03	20230912	9810	34.35	20240222	1.96	N	358570	500	220 억	61218	N	N	193	N	N
18	20240426	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-90	5	-0.69	6809854900	527359	54.65	13070	13160	12670	16880	9100	12990	12913.08	0.26	-49857	14690	13840	13370	12520	12050	13605	12285	221	3890	500	9090	10	1	44140599	5694	-10.09	7.94	12	1.19	-1279.00	1625.00	15706	20230912	-17.87	8083	20230707	59.59	14650	-11.95	20240402	9810	31.50	20240222	31400	-58.92	20230912	9810	31.50	20240222	1.89	N	358570	500	220 억	115527	N	N	193	N	N
19	20240426	151240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	-150	5	-1.15	6667604700	516319	53.50	13070	13160	12670	16880	9100	12990	12913.67	0.26	-49848	14690	13840	13370	12520	12050	13605	12285	221	3890	500	9090	10	1	44140599	5668	-10.04	7.90	12	1.17	-1279.00	1625.00	15706	20230912	-18.25	8083	20230707	58.85	14650	-12.35	20240402	9810	30.89	20240222	31400	-59.11	20230912	9810	30.89	20240222	1.89	N	358570	500	220 억	115527	N	N	16	N	N
20	20240426	141238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-80	5	-0.62	6052058490	468402	48.54	13070	13160	12670	16880	9100	12990	12920.59	0.26	-52189	14690	13840	13370	12520	12050	13605	12285	221	3890	500	9090	10	1	44140599	5699	-10.09	7.94	12	1.06	-1279.00	1625.00	15706	20230912	-17.80	8083	20230707	59.72	14650	-11.88	20240402	9810	31.60	20240222	31400	-58.89	20230912	9810	31.60	20240222	1.89	N	358570	500	220 억	115527	N	N	16	N	N
21	20240426	131239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	-170	5	-1.31	4933659070	381993	39.58	13070	13160	12670	16880	9100	12990	12915.49	0.26	-40453	14690	13840	13370	12520	12050	13605	12285	221	3890	500	9090	10	1	44140599	5659	-10.02	7.89	12	0.87	-1279.00	1625.00	15706	20230912	-18.38	8083	20230707	58.60	14650	-12.49	20240402	9810	30.68	20240222	31400	-59.17	20230912	9810	30.68	20240222	1.89	N	358570	500	220 억	115527	N	N	16	N	N
22	20240426	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-190	5	-1.46	4577008850	354229	36.71	13070	13160	12670	16880	9100	12990	12920.96	0.26	-36551	14690	13840	13370	12520	12050	13605	12285	221	3890	500	9090	10	1	44140599	5650	-10.01	7.88	12	0.80	-1279.00	1625.00	15706	20230912	-18.50	8083	20230707	58.36	14650	-12.63	20240402	9810	30.48	20240222	31400	-59.24	20230912	9810	30.48	20240222	1.89	N	358570	500	220 억	115527	N	N	16	N	N
23	20240426	111231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-290	5	-2.23	4107394510	317491	32.90	13070	13160	12670	16880	9100	12990	12936.97	0.26	-35288	14690	13840	13370	12520	12050	13605	12285	221	3890	500	9090	10	1	44140599	5606	-9.93	7.82	12	0.72	-1279.00	1625.00	15706	20230912	-19.14	8083	20230707	57.12	14650	-13.31	20240402	9810	29.46	20240222	31400	-59.55	20230912	9810	29.46	20240222	1.89	N	358570	500	220 억	115527	N	N	16	N	N
24	20240426	101235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-20	5	-0.15	2536148690	194704	20.18	13070	13160	12820	16880	9100	12990	13025.74	0.26	-21574	14690	13840	13370	12520	12050	13605	12285	221	3890	500	9090	10	1	44140599	5725	-10.14	7.98	12	0.44	-1279.00	1625.00	15706	20230912	-17.42	8083	20230707	60.46	14650	-11.47	20240402	9810	32.21	20240222	31400	-58.69	20230912	9810	32.21	20240222	1.89	N	358570	500	220 억	115527	N	N	16	N	N
25	20240426	091240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-90	5	-0.69	972292960	74903	7.76	13070	13120	12820	16880	9100	12990	12980.64	0.26	2863	14690	13840	13370	12520	12050	13605	12285	221	3890	500	9090	10	1	44140599	5694	-10.09	7.94	12	0.17	-1279.00	1625.00	15706	20230912	-17.87	8083	20230707	59.59	14650	-11.95	20240402	9810	31.50	20240222	31400	-58.92	20230912	9810	31.50	20240222	1.89	N	358570	500	220 억	115527	N	N	16	N	N
26	20240425	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-1040	5	-7.41	12728298410	957437	113.58	13950	14220	12900	18230	9830	14030	13294.53	0.84	-261800	14670	14350	13930	13610	13190	14510	13770	221	4200	500	9820	10	1	44140599	5734	-10.16	7.99	12	2.17	-1279.00	1625.00	15706	20230912	-17.29	8083	20230707	60.71	14650	-11.33	20240402	9810	32.42	20240222	31400	-58.63	20230912	9810	32.42	20240222	1.80	N	358570	500	220 억	371550	N	N	16	N	N
27	20240425	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12920	-1110	5	-7.91	12431936160	934544	110.87	13950	14220	12910	18230	9830	14030	13302.66	0.84	-260938	14670	14350	13930	13610	13190	14510	13770	221	4200	500	9820	10	1	44140599	5703	-10.10	7.95	12	2.12	-1279.00	1625.00	15706	20230912	-17.74	8083	20230707	59.84	14650	-11.81	20240402	9810	31.70	20240222	31400	-58.85	20230912	9810	31.70	20240222	1.80	N	358570	500	220 억	371550	N	N	867	N	N
28	20240425	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-990	5	-7.06	10970138960	822011	97.52	13950	14220	12920	18230	9830	14030	13345.47	0.84	-231368	14670	14350	13930	13610	13190	14510	13770	221	4200	500	9820	10	1	44140599	5756	-10.20	8.02	12	1.86	-1279.00	1625.00	15706	20230912	-16.97	8083	20230707	61.33	14650	-10.99	20240402	9810	32.93	20240222	31400	-58.47	20230912	9810	32.93	20240222	1.80	N	358570	500	220 억	371550	N	N	867	N	N
29	20240425	131232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	-980	5	-6.99	10401751570	778549	92.36	13950	14220	12920	18230	9830	14030	13360.42	0.84	-222111	14670	14350	13930	13610	13190	14510	13770	221	4200	500	9820	10	1	44140599	5760	-10.20	8.03	12	1.76	-1279.00	1625.00	15706	20230912	-16.91	8083	20230707	61.45	14650	-10.92	20240402	9810	33.03	20240222	31400	-58.44	20230912	9810	33.03	20240222	1.80	N	358570	500	220 억	371550	N	N	867	N	N
30	20240425	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-970	5	-6.91	9745188560	728177	86.38	13950	14220	12920	18230	9830	14030	13382.98	0.84	-200787	14670	14350	13930	13610	13190	14510	13770	221	4200	500	9820	10	1	44140599	5765	-10.21	8.04	12	1.65	-1279.00	1625.00	15706	20230912	-16.85	8083	20230707	61.57	14650	-10.85	20240402	9810	33.13	20240222	31400	-58.41	20230912	9810	33.13	20240222	1.80	N	358570	500	220 억	371550	N	N	867	N	N
31	20240425	111231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	-960	5	-6.84	8188097050	608779	72.22	13950	14220	13050	18230	9830	14030	13450.01	0.84	-183045	14670	14350	13930	13610	13190	14510	13770	221	4200	500	9820	10	1	44140599	5769	-10.22	8.04	12	1.38	-1279.00	1625.00	15706	20230912	-16.78	8083	20230707	61.70	14650	-10.78	20240402	9810	33.23	20240222	31400	-58.38	20230912	9810	33.23	20240222	1.80	N	358570	500	220 억	371550	N	N	867	N	N
32	20240425	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	-640	5	-4.56	5532116200	407664	48.36	13950	14220	13260	18230	9830	14030	13570.26	0.84	-95090	14670	14350	13930	13610	13190	14510	13770	221	4200	500	9820	10	1	44140599	5910	-10.47	8.24	12	0.92	-1279.00	1625.00	15706	20230912	-14.75	8083	20230707	65.66	14650	-8.60	20240402	9810	36.49	20240222	31400	-57.36	20230912	9810	36.49	20240222	1.80	N	358570	500	220 억	371550	N	N	867	N	N
33	20240425	091235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	-170	5	-1.21	851496760	61071	7.24	13950	14220	13750	18230	9830	14030	13942.71	0.84	-15073	14670	14350	13930	13610	13190	14510	13770	221	4200	500	9820	10	1	44140599	6118	-10.84	8.53	12	0.14	-1279.00	1625.00	15706	20230912	-11.75	8083	20230707	71.47	14650	-5.39	20240402	9810	41.28	20240222	31400	-55.86	20230912	9810	41.28	20240222	1.80	N	358570	500	220 억	371550	N	N	867	N	N
34	20240424	161211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	310	2	2.26	11701843850	836725	74.23	13750	14250	13510	17830	9610	13720	13985.27	0.71	53972	14300	14010	13610	13320	12920	14155	13465	221	4110	500	9600	10	1	44140599	6193	-10.97	8.63	12	1.90	-1279.00	1625.00	15706	20230912	-10.67	8083	20230707	73.57	14650	-4.23	20240402	9810	43.02	20240222	31400	-55.32	20230912	9810	43.02	20240222	1.87	N	358570	500	220 억	313101	N	N	867	N	N
35	20240424	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	420	2	3.06	11159282920	798158	70.80	13750	14250	13510	17830	9610	13720	13981.30	0.71	61334	14300	14010	13610	13320	12920	14155	13465	221	4110	500	9600	10	1	44140599	6241	-11.06	8.70	12	1.81	-1279.00	1625.00	15706	20230912	-9.97	8083	20230707	74.94	14650	-3.48	20240402	9810	44.14	20240222	31400	-54.97	20230912	9810	44.14	20240222	1.87	N	358570	500	220 억	313101	N	N	430	N	N
36	20240424	141229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	450	2	3.28	9362289570	671536	59.57	13750	14240	13510	17830	9610	13720	13941.60	0.71	56401	14300	14010	13610	13320	12920	14155	13465	221	4110	500	9600	10	1	44140599	6255	-11.08	8.72	12	1.52	-1279.00	1625.00	15706	20230912	-9.78	8083	20230707	75.31	14650	-3.28	20240402	9810	44.44	20240222	31400	-54.87	20230912	9810	44.44	20240222	1.87	N	358570	500	220 억	313101	N	N	430	N	N
37	20240424	131232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	470	2	3.43	8472473170	608731	54.00	13750	14240	13510	17830	9610	13720	13918.25	0.71	57458	14300	14010	13610	13320	12920	14155	13465	221	4110	500	9600	10	1	44140599	6264	-11.09	8.73	12	1.38	-1279.00	1625.00	15706	20230912	-9.65	8083	20230707	75.55	14650	-3.14	20240402	9810	44.65	20240222	31400	-54.81	20230912	9810	44.65	20240222	1.87	N	358570	500	220 억	313101	N	N	430	N	N
38	20240424	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	260	2	1.90	6288425530	454422	40.31	13750	14110	13510	17830	9610	13720	13838.29	0.71	20439	14300	14010	13610	13320	12920	14155	13465	221	4110	500	9600	10	1	44140599	6171	-10.93	8.60	12	1.03	-1279.00	1625.00	15706	20230912	-10.99	8083	20230707	72.96	14650	-4.57	20240402	9810	42.51	20240222	31400	-55.48	20230912	9810	42.51	20240222	1.87	N	358570	500	220 억	313101	N	N	430	N	N
39	20240424	111224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	70	2	0.51	3710531690	269849	23.94	13750	13940	13510	17830	9610	13720	13750.40	0.71	-28954	14300	14010	13610	13320	12920	14155	13465	221	4110	500	9600	10	1	44140599	6087	-10.78	8.49	12	0.61	-1279.00	1625.00	15706	20230912	-12.20	8083	20230707	70.60	14650	-5.87	20240402	9810	40.57	20240222	31400	-56.08	20230912	9810	40.57	20240222	1.87	N	358570	500	220 억	313101	N	N	430	N	N
40	20240424	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	20	2	0.15	2865841820	208313	18.48	13750	13940	13510	17830	9610	13720	13757.38	0.71	-20406	14300	14010	13610	13320	12920	14155	13465	221	4110	500	9600	10	1	44140599	6065	-10.74	8.46	12	0.47	-1279.00	1625.00	15706	20230912	-12.52	8083	20230707	69.99	14650	-6.21	20240402	9810	40.06	20240222	31400	-56.24	20230912	9810	40.06	20240222	1.87	N	358570	500	220 억	313101	N	N	430	N	N
41	20240424	091227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	30	2	0.22	1014767350	74000	6.56	13750	13940	13510	17830	9610	13720	13713.07	0.71	-10072	14300	14010	13610	13320	12920	14155	13465	221	4110	500	9600	10	1	44140599	6069	-10.75	8.46	12	0.17	-1279.00	1625.00	15706	20230912	-12.45	8083	20230707	70.11	14650	-6.14	20240402	9810	40.16	20240222	31400	-56.21	20230912	9810	40.16	20240222	1.87	N	358570	500	220 억	313101	N	N	430	N	N
42	20240423	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	550	2	4.18	15115419570	1108780	89.34	13240	13900	13210	17120	9220	13170	13632.40	0.70	779	14310	13740	13110	12540	11910	14025	12825	221	3950	500	9210	10	1	44140599	6056	-10.73	8.44	12	2.51	-1279.00	1625.00	15706	20230912	-12.64	8083	20230707	69.74	14650	-6.35	20240402	9810	39.86	20240222	31400	-56.31	20230912	9810	39.86	20240222	1.81	N	358570	500	220 억	309616	N	N	430	N	N
43	20240423	151222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	610	2	4.63	14827560840	1087825	87.65	13240	13900	13210	17120	9220	13170	13630.47	0.70	-2849	14310	13740	13110	12540	11910	14025	12825	221	3950	500	9210	10	1	44140599	6083	-10.77	8.48	12	2.46	-1279.00	1625.00	15706	20230912	-12.26	8083	20230707	70.48	14650	-5.94	20240402	9810	40.47	20240222	31400	-56.11	20230912	9810	40.47	20240222	1.81	N	358570	500	220 억	309616	N	N	442	N	N
44	20240423	141220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	540	2	4.10	13368665480	981706	79.10	13240	13900	13210	17120	9220	13170	13617.79	0.70	-29966	14310	13740	13110	12540	11910	14025	12825	221	3950	500	9210	10	1	44140599	6052	-10.72	8.44	12	2.22	-1279.00	1625.00	15706	20230912	-12.71	8083	20230707	69.62	14650	-6.42	20240402	9810	39.76	20240222	31400	-56.34	20230912	9810	39.76	20240222	1.81	N	358570	500	220 억	309616	N	N	442	N	N
45	20240423	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13570	400	2	3.04	11693089790	859282	69.23	13240	13900	13210	17120	9220	13170	13607.98	0.70	-41944	14310	13740	13110	12540	11910	14025	12825	221	3950	500	9210	10	1	44140599	5990	-10.61	8.35	12	1.95	-1279.00	1625.00	15706	20230912	-13.60	8083	20230707	67.88	14650	-7.37	20240402	9810	38.33	20240222	31400	-56.78	20230912	9810	38.33	20240222	1.81	N	358570	500	220 억	309616	N	N	442	N	N
46	20240423	121217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13440	270	2	2.05	10792261970	792141	63.82	13240	13900	13210	17120	9220	13170	13624.17	0.70	-50495	14310	13740	13110	12540	11910	14025	12825	221	3950	500	9210	10	1	44140599	5932	-10.51	8.27	12	1.79	-1279.00	1625.00	15706	20230912	-14.43	8083	20230707	66.27	14650	-8.26	20240402	9810	37.00	20240222	31400	-57.20	20230912	9810	37.00	20240222	1.81	N	358570	500	220 억	309616	N	N	442	N	N
47	20240423	111219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	620	2	4.71	9494282100	696407	56.11	13240	13900	13210	17120	9220	13170	13633.24	0.70	-34400	14310	13740	13110	12540	11910	14025	12825	221	3950	500	9210	10	1	44140599	6087	-10.78	8.49	12	1.58	-1279.00	1625.00	15706	20230912	-12.20	8083	20230707	70.60	14650	-5.87	20240402	9810	40.57	20240222	31400	-56.08	20230912	9810	40.57	20240222	1.81	N	358570	500	220 억	309616	N	N	442	N	N
48	20240423	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	520	2	3.95	5830297540	430022	34.65	13240	13800	13210	17120	9220	13170	13558.14	0.70	-30297	14310	13740	13110	12540	11910	14025	12825	221	3950	500	9210	10	1	44140599	6043	-10.70	8.42	12	0.97	-1279.00	1625.00	15706	20230912	-12.84	8083	20230707	69.37	14650	-6.55	20240402	9810	39.55	20240222	31400	-56.40	20230912	9810	39.55	20240222	1.81	N	358570	500	220 억	309616	N	N	442	N	N
49	20240423	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	230	2	1.75	1580593330	117846	9.50	13240	13650	13210	17120	9220	13170	13412.36	0.70	-19752	14310	13740	13110	12540	11910	14025	12825	221	3950	500	9210	10	1	44140599	5915	-10.48	8.25	12	0.27	-1279.00	1625.00	15706	20230912	-14.68	8083	20230707	65.78	14650	-8.53	20240402	9810	36.60	20240222	31400	-57.32	20230912	9810	36.60	20240222	1.81	N	358570	500	220 억	309616	N	N	442	N	N
50	20240422	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13170	770	2	6.21	16321738520	1230983	213.96	12480	13680	12480	16120	8680	12400	13259.96	0.12	260502	13466	12932	12466	11932	11466	12700	11700	221	3720	500	8680	10	1	44140599	5813	-10.30	8.10	12	2.79	-1279.00	1625.00	15706	20230912	-16.15	8083	20230707	62.93	14650	-10.10	20240402	9810	34.25	20240222	31400	-58.06	20230912	9810	34.25	20240222	1.78	N	358570	500	220 억	53348	N	N	442	N	N
51	20240422	151211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	760	2	6.13	15925156510	1200796	208.71	12480	13680	12480	16120	8680	12400	13262.92	0.12	258541	13466	12932	12466	11932	11466	12700	11700	221	3720	500	8680	10	1	44140599	5809	-10.29	8.10	12	2.72	-1279.00	1625.00	15706	20230912	-16.21	8083	20230707	62.81	14650	-10.17	20240402	9810	34.15	20240222	31400	-58.09	20230912	9810	34.15	20240222	1.78	N	358570	500	220 억	53348	N	N	1407	N	N
52	20240422	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	800	2	6.45	14412596670	1085837	188.73	12480	13680	12480	16120	8680	12400	13274.11	0.12	225969	13466	12932	12466	11932	11466	12700	11700	221	3720	500	8680	10	1	44140599	5827	-10.32	8.12	12	2.46	-1279.00	1625.00	15706	20230912	-15.96	8083	20230707	63.31	14650	-9.90	20240402	9810	34.56	20240222	31400	-57.96	20230912	9810	34.56	20240222	1.78	N	358570	500	220 억	53348	N	N	1407	N	N
53	20240422	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	990	2	7.98	13213577200	995569	173.04	12480	13680	12480	16120	8680	12400	13273.31	0.12	209414	13466	12932	12466	11932	11466	12700	11700	221	3720	500	8680	10	1	44140599	5910	-10.47	8.24	12	2.26	-1279.00	1625.00	15706	20230912	-14.75	8083	20230707	65.66	14650	-8.60	20240402	9810	36.49	20240222	31400	-57.36	20230912	9810	36.49	20240222	1.78	N	358570	500	220 억	53348	N	N	1407	N	N
54	20240422	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13440	1040	2	8.39	10466523610	792642	137.77	12480	13450	12480	16120	8680	12400	13205.68	0.12	169250	13466	12932	12466	11932	11466	12700	11700	221	3720	500	8680	10	1	44140599	5932	-10.51	8.27	12	1.80	-1279.00	1625.00	15706	20230912	-14.43	8083	20230707	66.27	14650	-8.26	20240402	9810	37.00	20240222	31400	-57.20	20230912	9810	37.00	20240222	1.78	N	358570	500	220 억	53348	N	N	1407	N	N
55	20240422	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13340	940	2	7.58	8799802140	668101	116.12	12480	13400	12480	16120	8680	12400	13172.59	0.12	129273	13466	12932	12466	11932	11466	12700	11700	221	3720	500	8680	10	1	44140599	5888	-10.43	8.21	12	1.51	-1279.00	1625.00	15706	20230912	-15.06	8083	20230707	65.04	14650	-8.94	20240402	9810	35.98	20240222	31400	-57.52	20230912	9810	35.98	20240222	1.78	N	358570	500	220 억	53348	N	N	1407	N	N
56	20240422	101211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13230	830	2	6.69	6578007910	501106	87.10	12480	13400	12480	16120	8680	12400	13128.51	0.12	113075	13466	12932	12466	11932	11466	12700	11700	221	3720	500	8680	10	1	44140599	5840	-10.34	8.14	12	1.14	-1279.00	1625.00	15706	20230912	-15.76	8083	20230707	63.68	14650	-9.69	20240402	9810	34.86	20240222	31400	-57.87	20230912	9810	34.86	20240222	1.78	N	358570	500	220 억	53348	N	N	1407	N	N
57	20240422	091212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	390	2	3.15	461996090	36523	6.35	12480	12810	12480	16120	8680	12400	12656.88	0.12	8212	13466	12932	12466	11932	11466	12700	11700	221	3720	500	8680	10	1	44140599	5646	-10.00	7.87	12	0.08	-1279.00	1625.00	15706	20230912	-18.57	8083	20230707	58.23	14650	-12.70	20240402	9810	30.38	20240222	31400	-59.27	20230912	9810	30.38	20240222	1.78	N	358570	500	220 억	53348	N	N	1407	N	N
58	20240419	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-490	5	-3.80	7050658190	571231	135.89	12900	13000	12000	16750	9030	12890	12342.52	0.15	-3658	13456	13172	12686	12402	11916	13315	12545	221	3860	500	9020	10	1	44140599	5473	-9.70	7.63	12	1.29	-1279.00	1625.00	15706	20230912	-21.05	8083	20230707	53.41	14650	-15.36	20240402	9810	26.40	20240222	31400	-60.51	20230912	9810	26.40	20240222	1.74	N	358570	500	220 억	64202	N	N	1407	N	N
59	20240419	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	-550	5	-4.27	6840329880	554232	131.85	12900	13000	12000	16750	9030	12890	12341.74	0.15	-7060	13456	13172	12686	12402	11916	13315	12545	221	3860	500	9020	10	1	44140599	5447	-9.65	7.59	12	1.26	-1279.00	1625.00	15706	20230912	-21.43	8083	20230707	52.67	14650	-15.77	20240402	9810	25.79	20240222	31400	-60.70	20230912	9810	25.79	20240222	1.74	N	358570	500	220 억	64202	N	N	741	N	N
60	20240419	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12330	-560	5	-4.34	6323692380	512314	121.88	12900	13000	12000	16750	9030	12890	12343.12	0.15	-12750	13456	13172	12686	12402	11916	13315	12545	221	3860	500	9020	10	1	44140599	5443	-9.64	7.59	12	1.16	-1279.00	1625.00	15706	20230912	-21.49	8083	20230707	52.54	14650	-15.84	20240402	9810	25.69	20240222	31400	-60.73	20230912	9810	25.69	20240222	1.74	N	358570	500	220 억	64202	N	N	741	N	N
61	20240419	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	-610	5	-4.73	5824053890	471734	112.22	12900	13000	12000	16750	9030	12890	12345.76	0.15	-18193	13456	13172	12686	12402	11916	13315	12545	221	3860	500	9020	10	1	44140599	5420	-9.60	7.56	12	1.07	-1279.00	1625.00	15706	20230912	-21.81	8083	20230707	51.92	14650	-16.18	20240402	9810	25.18	20240222	31400	-60.89	20230912	9810	25.18	20240222	1.74	N	358570	500	220 억	64202	N	N	741	N	N
62	20240419	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	-730	5	-5.66	4896870810	395902	94.18	12900	13000	12000	16750	9030	12890	12368.56	0.15	-28430	13456	13172	12686	12402	11916	13315	12545	221	3860	500	9020	10	1	44140599	5367	-9.51	7.48	12	0.90	-1279.00	1625.00	15706	20230912	-22.58	8083	20230707	50.44	14650	-17.00	20240402	9810	23.96	20240222	31400	-61.27	20230912	9810	23.96	20240222	1.74	N	358570	500	220 억	64202	N	N	741	N	N
63	20240419	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	-700	5	-5.43	3026098390	241113	57.36	12900	13000	12170	16750	9030	12890	12550.18	0.15	-28781	13456	13172	12686	12402	11916	13315	12545	221	3860	500	9020	10	1	44140599	5381	-9.53	7.50	12	0.55	-1279.00	1625.00	15706	20230912	-22.39	8083	20230707	50.81	14650	-16.79	20240402	9810	24.26	20240222	31400	-61.18	20230912	9810	24.26	20240222	1.74	N	358570	500	220 억	64202	N	N	741	N	N
64	20240419	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	-30	5	-0.23	968233360	75567	17.98	12900	13000	12650	16750	9030	12890	12812.65	0.15	-17517	13456	13172	12686	12402	11916	13315	12545	221	3860	500	9020	10	1	44140599	5676	-10.05	7.91	12	0.17	-1279.00	1625.00	15706	20230912	-18.12	8083	20230707	59.10	14650	-12.22	20240402	9810	31.09	20240222	31400	-59.04	20230912	9810	31.09	20240222	1.74	N	358570	500	220 억	64202	N	N	741	N	N
65	20240419	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12780	-110	5	-0.85	336612580	26296	6.26	12900	12900	12700	16750	9030	12890	12800.02	0.15	-10972	13456	13172	12686	12402	11916	13315	12545	221	3860	500	9020	10	1	44140599	5641	-9.99	7.86	12	0.06	-1279.00	1625.00	15706	20230912	-18.63	8083	20230707	58.11	14650	-12.76	20240402	9810	30.28	20240222	31400	-59.30	20230912	9810	30.28	20240222	1.74	N	358570	500	220 억	64202	N	N	741	N	N
66	20240418	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	490	2	3.95	5283544610	414227	108.18	12380	12970	12200	16120	8680	12400	12754.99	0.00	65188	13233	12816	12603	12186	11973	12710	12080	221	3720	500	8680	10	1	44140599	5690	-10.08	7.93	12	0.94	-1279.00	1625.00	15706	20230912	-17.93	8083	20230707	59.47	14650	-12.01	20240402	9810	31.40	20240222	31400	-58.95	20230912	9810	31.40	20240222	1.82	N	358570	500	220 억	0	N	N	741	N	N
67	20240418	151110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	490	2	3.95	5014562040	393354	102.73	12380	12970	12200	16120	8680	12400	12748.95	0.00	62006	13233	12816	12603	12186	11973	12710	12080	221	3720	500	8680	10	1	44140599	5690	-10.08	7.93	12	0.89	-1279.00	1625.00	15706	20230912	-17.93	8083	20230707	59.47	14650	-12.01	20240402	9810	31.40	20240222	31400	-58.95	20230912	9810	31.40	20240222	1.82	N	358570	500	220 억	0	N	N	2152	N	N
68	20240418	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	460	2	3.71	3937093100	309772	80.90	12380	12930	12200	16120	8680	12400	12710.48	0.00	59544	13233	12816	12603	12186	11973	12710	12080	221	3720	500	8680	10	1	44140599	5676	-10.05	7.91	12	0.70	-1279.00	1625.00	15706	20230912	-18.12	8083	20230707	59.10	14650	-12.22	20240402	9810	31.09	20240222	31400	-59.04	20230912	9810	31.09	20240222	1.82	N	358570	500	220 억	0	N	N	2152	N	N
69	20240418	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12880	480	2	3.87	3587295390	282514	73.78	12380	12930	12200	16120	8680	12400	12698.63	0.00	57489	13233	12816	12603	12186	11973	12710	12080	221	3720	500	8680	10	1	44140599	5685	-10.07	7.93	12	0.64	-1279.00	1625.00	15706	20230912	-17.99	8083	20230707	59.35	14650	-12.08	20240402	9810	31.29	20240222	31400	-58.98	20230912	9810	31.29	20240222	1.82	N	358570	500	220 억	0	N	N	2152	N	N
70	20240418	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	300	2	2.42	2758808880	217850	56.90	12380	12850	12200	16120	8680	12400	12664.80	0.00	36267	13233	12816	12603	12186	11973	12710	12080	221	3720	500	8680	10	1	44140599	5606	-9.93	7.82	12	0.49	-1279.00	1625.00	15706	20230912	-19.14	8083	20230707	57.12	14650	-13.31	20240402	9810	29.46	20240222	31400	-59.55	20230912	9810	29.46	20240222	1.82	N	358570	500	220 억	0	N	N	2152	N	N
71	20240418	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	200	2	1.61	2273564470	179524	46.89	12380	12850	12200	16120	8680	12400	12665.63	0.00	31691	13233	12816	12603	12186	11973	12710	12080	221	3720	500	8680	10	1	44140599	5562	-9.85	7.75	12	0.41	-1279.00	1625.00	15706	20230912	-19.78	8083	20230707	55.88	14650	-13.99	20240402	9810	28.44	20240222	31400	-59.87	20230912	9810	28.44	20240222	1.82	N	358570	500	220 억	0	N	N	2152	N	N
72	20240418	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	340	2	2.74	1414364180	112073	29.27	12380	12840	12200	16120	8680	12400	12621.66	0.00	21479	13233	12816	12603	12186	11973	12710	12080	221	3720	500	8680	10	1	44140599	5624	-9.96	7.84	12	0.25	-1279.00	1625.00	15706	20230912	-18.88	8083	20230707	57.61	14650	-13.04	20240402	9810	29.87	20240222	31400	-59.43	20230912	9810	29.87	20240222	1.82	N	358570	500	220 억	0	N	N	2152	N	N
73	20240418	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	70	2	0.56	315931040	25491	6.66	12380	12550	12200	16120	8680	12400	12393.62	0.00	-30	13233	12816	12603	12186	11973	12710	12080	221	3720	500	8680	10	1	44140599	5504	-9.75	7.67	12	0.06	-1279.00	1625.00	15706	20230912	-20.60	8083	20230707	54.27	14650	-14.88	20240402	9810	27.12	20240222	31400	-60.29	20230912	9810	27.12	20240222	1.82	N	358570	500	220 억	0	N	N	2152	N	N
74	20240417	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-460	5	-3.58	4751495940	377188	75.77	12800	13020	12390	16710	9010	12860	12597.40	0.15	-80013	13400	13130	12830	12560	12260	13265	12695	221	3850	500	9000	10	1	44140599	5473	-9.70	7.63	12	0.85	-1279.00	1625.00	15706	20230912	-21.05	8083	20230707	53.41	14650	-15.36	20240402	9810	26.40	20240222	31400	-60.51	20230912	9810	26.40	20240222	1.84	N	358570	500	220 억	64054	N	N	2135	N	N
75	20240417	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-390	5	-3.03	4423897840	350804	70.47	12800	13020	12440	16710	9010	12860	12610.71	0.15	-81016	13400	13130	12830	12560	12260	13265	12695	221	3850	500	9000	10	1	44140599	5504	-9.75	7.67	12	0.79	-1279.00	1625.00	15706	20230912	-20.60	8083	20230707	54.27	14650	-14.88	20240402	9810	27.12	20240222	31400	-60.29	20230912	9810	27.12	20240222	1.84	N	358570	500	220 억	64054	N	N	1334	N	N
76	20240417	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-340	5	-2.64	3520568860	278530	55.95	12800	13020	12470	16710	9010	12860	12639.79	0.15	-69778	13400	13130	12830	12560	12260	13265	12695	221	3850	500	9000	10	1	44140599	5526	-9.79	7.70	12	0.63	-1279.00	1625.00	15706	20230912	-20.29	8083	20230707	54.89	14650	-14.54	20240402	9810	27.62	20240222	31400	-60.13	20230912	9810	27.62	20240222	1.84	N	358570	500	220 억	64054	N	N	1334	N	N
77	20240417	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-360	5	-2.80	2858937470	225800	45.36	12800	13020	12470	16710	9010	12860	12661.33	0.15	-63828	13400	13130	12830	12560	12260	13265	12695	221	3850	500	9000	10	1	44140599	5518	-9.77	7.69	12	0.51	-1279.00	1625.00	15706	20230912	-20.41	8083	20230707	54.65	14650	-14.68	20240402	9810	27.42	20240222	31400	-60.19	20230912	9810	27.42	20240222	1.84	N	358570	500	220 억	64054	N	N	1334	N	N
78	20240417	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	-270	5	-2.10	2465398890	194403	39.05	12800	13020	12470	16710	9010	12860	12681.86	0.15	-56263	13400	13130	12830	12560	12260	13265	12695	221	3850	500	9000	10	1	44140599	5557	-9.84	7.75	12	0.44	-1279.00	1625.00	15706	20230912	-19.84	8083	20230707	55.76	14650	-14.06	20240402	9810	28.34	20240222	31400	-59.90	20230912	9810	28.34	20240222	1.84	N	358570	500	220 억	64054	N	N	1334	N	N
79	20240417	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-300	5	-2.33	2048732730	161129	32.37	12800	13020	12560	16710	9010	12860	12714.82	0.15	-41539	13400	13130	12830	12560	12260	13265	12695	221	3850	500	9000	10	1	44140599	5544	-9.82	7.73	12	0.37	-1279.00	1625.00	15706	20230912	-20.03	8083	20230707	55.39	14650	-14.27	20240402	9810	28.03	20240222	31400	-60.00	20230912	9810	28.03	20240222	1.84	N	358570	500	220 억	64054	N	N	1334	N	N
80	20240417	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	-190	5	-1.48	1174828290	91871	18.46	12800	13020	12630	16710	9010	12860	12787.77	0.15	-22324	13400	13130	12830	12560	12260	13265	12695	221	3850	500	9000	10	1	44140599	5593	-9.91	7.80	12	0.21	-1279.00	1625.00	15706	20230912	-19.33	8083	20230707	56.75	14650	-13.52	20240402	9810	29.15	20240222	31400	-59.65	20230912	9810	29.15	20240222	1.84	N	358570	500	220 억	64054	N	N	1334	N	N
81	20240417	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-60	5	-0.47	470380870	36859	7.40	12800	13020	12630	16710	9010	12860	12761.52	0.15	-11379	13400	13130	12830	12560	12260	13265	12695	221	3850	500	9000	10	1	44140599	5650	-10.01	7.88	12	0.08	-1279.00	1625.00	15706	20230912	-18.50	8083	20230707	58.36	14650	-12.63	20240402	9810	30.48	20240222	31400	-59.24	20230912	9810	30.48	20240222	1.84	N	358570	500	220 억	64054	N	N	1334	N	N
82	20240416	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	-30	5	-0.23	6319365750	494138	135.89	12690	13100	12530	16750	9030	12890	12788.51	0.18	-15680	13270	13080	12890	12700	12510	12985	12605	221	3860	500	9020	10	1	44140599	5676	-10.05	7.91	12	1.12	-1279.00	1625.00	15706	20230912	-18.12	8083	20230707	59.10	14650	-12.22	20240402	9810	31.09	20240222	31400	-59.04	20230912	9810	31.09	20240222	1.81	N	358570	500	220 억	77900	N	N	1334	N	N
83	20240416	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	-40	5	-0.31	6013690260	470367	129.35	12690	13100	12530	16750	9030	12890	12785.10	0.18	-14714	13270	13080	12890	12700	12510	12985	12605	221	3860	500	9020	10	1	44140599	5672	-10.05	7.91	12	1.07	-1279.00	1625.00	15706	20230912	-18.18	8083	20230707	58.98	14650	-12.29	20240402	9810	30.99	20240222	31400	-59.08	20230912	9810	30.99	20240222	1.81	N	358570	500	220 억	77900	N	N	19798	N	N
84	20240416	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	-70	5	-0.54	5200192860	406927	111.91	12690	13100	12530	16750	9030	12890	12779.17	0.18	-3545	13270	13080	12890	12700	12510	12985	12605	221	3860	500	9020	10	1	44140599	5659	-10.02	7.89	12	0.92	-1279.00	1625.00	15706	20230912	-18.38	8083	20230707	58.60	14650	-12.49	20240402	9810	30.68	20240222	31400	-59.17	20230912	9810	30.68	20240222	1.81	N	358570	500	220 억	77900	N	N	19798	N	N
85	20240416	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	-220	5	-1.71	4218411850	330491	90.89	12690	13100	12530	16750	9030	12890	12764.07	0.18	-11262	13270	13080	12890	12700	12510	12985	12605	221	3860	500	9020	10	1	44140599	5593	-9.91	7.80	12	0.75	-1279.00	1625.00	15706	20230912	-19.33	8083	20230707	56.75	14650	-13.52	20240402	9810	29.15	20240222	31400	-59.65	20230912	9810	29.15	20240222	1.81	N	358570	500	220 억	77900	N	N	19798	N	N
86	20240416	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-190	5	-1.47	3927105260	307551	84.58	12690	13100	12530	16750	9030	12890	12768.95	0.18	-8103	13270	13080	12890	12700	12510	12985	12605	221	3860	500	9020	10	1	44140599	5606	-9.93	7.82	12	0.70	-1279.00	1625.00	15706	20230912	-19.14	8083	20230707	57.12	14650	-13.31	20240402	9810	29.46	20240222	31400	-59.55	20230912	9810	29.46	20240222	1.81	N	358570	500	220 억	77900	N	N	19798	N	N
87	20240416	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12690	-200	5	-1.55	3043060730	238405	65.56	12690	13100	12530	16750	9030	12890	12764.24	0.18	11539	13270	13080	12890	12700	12510	12985	12605	221	3860	500	9020	10	1	44140599	5601	-9.92	7.81	12	0.54	-1279.00	1625.00	15706	20230912	-19.20	8083	20230707	57.00	14650	-13.38	20240402	9810	29.36	20240222	31400	-59.59	20230912	9810	29.36	20240222	1.81	N	358570	500	220 억	77900	N	N	19798	N	N
88	20240416	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-90	5	-0.70	1764709310	137235	37.74	12690	13100	12670	16750	9030	12890	12859.03	0.18	4316	13270	13080	12890	12700	12510	12985	12605	221	3860	500	9020	10	1	44140599	5650	-10.01	7.88	12	0.31	-1279.00	1625.00	15706	20230912	-18.50	8083	20230707	58.36	14650	-12.63	20240402	9810	30.48	20240222	31400	-59.24	20230912	9810	30.48	20240222	1.81	N	358570	500	220 억	77900	N	N	19798	N	N
89	20240416	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	-130	5	-1.01	207406060	16262	4.47	12690	12850	12670	16750	9030	12890	12753.86	0.18	-1408	13270	13080	12890	12700	12510	12985	12605	221	3860	500	9020	10	1	44140599	5632	-9.98	7.85	12	0.04	-1279.00	1625.00	15706	20230912	-18.76	8083	20230707	57.86	14650	-12.90	20240402	9810	30.07	20240222	31400	-59.36	20230912	9810	30.07	20240222	1.81	N	358570	500	220 억	77900	N	N	19798	N	N
90	20240415	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12890	-370	5	-2.79	4658536880	361850	106.95	13000	13080	12700	17230	9290	13260	12874.20	0.16	6047	13793	13526	13193	12926	12593	13660	13060	221	3970	500	9280	10	1	44140599	5690	-10.08	7.93	12	0.82	-1279.00	1625.00	15706	20230912	-17.93	8083	20230707	59.47	14650	-12.01	20240402	9810	31.40	20240222	31400	-58.95	20230912	9810	31.40	20240222	1.83	N	358570	500	220 억	68998	N	N	19798	N	N
91	20240415	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-350	5	-2.64	4486258100	348501	103.01	13000	13080	12700	17230	9290	13260	12873.01	0.16	6848	13793	13526	13193	12926	12593	13660	13060	221	3970	500	9280	10	1	44140599	5699	-10.09	7.94	12	0.79	-1279.00	1625.00	15706	20230912	-17.80	8083	20230707	59.72	14650	-11.88	20240402	9810	31.60	20240222	31400	-58.89	20230912	9810	31.60	20240222	1.83	N	358570	500	220 억	68998	N	N	195	N	N
92	20240415	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-250	5	-1.89	3703754370	288260	85.20	13000	13080	12700	17230	9290	13260	12848.66	0.16	2059	13793	13526	13193	12926	12593	13660	13060	221	3970	500	9280	10	1	44140599	5743	-10.17	8.01	12	0.65	-1279.00	1625.00	15706	20230912	-17.17	8083	20230707	60.96	14650	-11.19	20240402	9810	32.62	20240222	31400	-58.57	20230912	9810	32.62	20240222	1.83	N	358570	500	220 억	68998	N	N	195	N	N
93	20240415	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	-490	5	-3.70	2775161070	216572	64.01	13000	13050	12700	17230	9290	13260	12814.03	0.16	7399	13793	13526	13193	12926	12593	13660	13060	221	3970	500	9280	10	1	44140599	5637	-9.98	7.86	12	0.49	-1279.00	1625.00	15706	20230912	-18.69	8083	20230707	57.99	14650	-12.83	20240402	9810	30.17	20240222	31400	-59.33	20230912	9810	30.17	20240222	1.83	N	358570	500	220 억	68998	N	N	195	N	N
94	20240415	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12750	-510	5	-3.85	2221780450	173116	51.17	13000	13050	12710	17230	9290	13260	12834.05	0.16	2003	13793	13526	13193	12926	12593	13660	13060	221	3970	500	9280	10	1	44140599	5628	-9.97	7.85	12	0.39	-1279.00	1625.00	15706	20230912	-18.82	8083	20230707	57.74	14650	-12.97	20240402	9810	29.97	20240222	31400	-59.39	20230912	9810	29.97	20240222	1.83	N	358570	500	220 억	68998	N	N	195	N	N
95	20240415	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-460	5	-3.47	2000923900	155828	46.06	13000	13050	12710	17230	9290	13260	12840.59	0.16	3617	13793	13526	13193	12926	12593	13660	13060	221	3970	500	9280	10	1	44140599	5650	-10.01	7.88	12	0.35	-1279.00	1625.00	15706	20230912	-18.50	8083	20230707	58.36	14650	-12.63	20240402	9810	30.48	20240222	31400	-59.24	20230912	9810	30.48	20240222	1.83	N	358570	500	220 억	68998	N	N	195	N	N
96	20240415	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	-440	5	-3.32	1530027220	119026	35.18	13000	13050	12710	17230	9290	13260	12854.56	0.16	6832	13793	13526	13193	12926	12593	13660	13060	221	3970	500	9280	10	1	44140599	5659	-10.02	7.89	12	0.27	-1279.00	1625.00	15706	20230912	-18.38	8083	20230707	58.60	14650	-12.49	20240402	9810	30.68	20240222	31400	-59.17	20230912	9810	30.68	20240222	1.83	N	358570	500	220 억	68998	N	N	195	N	N
97	20240415	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12950	-310	5	-2.34	397939790	30908	9.14	13000	13020	12750	17230	9290	13260	12874.95	0.16	3816	13793	13526	13193	12926	12593	13660	13060	221	3970	500	9280	10	1	44140599	5716	-10.13	7.97	12	0.07	-1279.00	1625.00	15706	20230912	-17.55	8083	20230707	60.21	14650	-11.60	20240402	9810	32.01	20240222	31400	-58.76	20230912	9810	32.01	20240222	1.83	N	358570	500	220 억	68998	N	N	195	N	N
98	20240412	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	230	2	1.77	4471784300	336889	99.10	13120	13460	12860	16930	9130	13030	13273.77	0.12	891	13643	13336	12843	12536	12043	13490	12690	221	3900	500	9120	10	1	44140599	5853	-10.37	8.16	12	0.76	-1279.00	1625.00	15706	20230912	-15.57	8083	20230707	64.05	14650	-9.49	20240402	9810	35.17	20240222	31400	-57.77	20230912	9810	35.17	20240222	1.87	N	358570	500	220 억	54683	N	N	195	N	N
99	20240412	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	190	2	1.46	4341568310	327039	96.21	13120	13460	12860	16930	9130	13030	13275.38	0.12	-624	13643	13336	12843	12536	12043	13490	12690	221	3900	500	9120	10	1	44140599	5835	-10.34	8.14	12	0.74	-1279.00	1625.00	15706	20230912	-15.83	8083	20230707	63.55	14650	-9.76	20240402	9810	34.76	20240222	31400	-57.90	20230912	9810	34.76	20240222	1.87	N	358570	500	220 억	54683	N	N	419	N	N
100	20240412	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	190	2	1.46	3957272420	298056	87.68	13120	13460	12860	16930	9130	13030	13276.94	0.12	-5538	13643	13336	12843	12536	12043	13490	12690	221	3900	500	9120	10	1	44140599	5835	-10.34	8.14	12	0.68	-1279.00	1625.00	15706	20230912	-15.83	8083	20230707	63.55	14650	-9.76	20240402	9810	34.76	20240222	31400	-57.90	20230912	9810	34.76	20240222	1.87	N	358570	500	220 억	54683	N	N	419	N	N
101	20240412	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	210	2	1.61	3377201000	254155	74.76	13120	13460	12860	16930	9130	13030	13287.96	0.12	4292	13643	13336	12843	12536	12043	13490	12690	221	3900	500	9120	10	1	44140599	5844	-10.35	8.15	12	0.58	-1279.00	1625.00	15706	20230912	-15.70	8083	20230707	63.80	14650	-9.62	20240402	9810	34.96	20240222	31400	-57.83	20230912	9810	34.96	20240222	1.87	N	358570	500	220 억	54683	N	N	419	N	N
102	20240412	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13250	220	2	1.69	3034605030	228248	67.14	13120	13460	12860	16930	9130	13030	13295.21	0.12	7334	13643	13336	12843	12536	12043	13490	12690	221	3900	500	9120	10	1	44140599	5849	-10.36	8.15	12	0.52	-1279.00	1625.00	15706	20230912	-15.64	8083	20230707	63.92	14650	-9.56	20240402	9810	35.07	20240222	31400	-57.80	20230912	9810	35.07	20240222	1.87	N	358570	500	220 억	54683	N	N	419	N	N
103	20240412	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13340	310	2	2.38	2536288830	190776	56.12	13120	13460	12860	16930	9130	13030	13294.59	0.12	13357	13643	13336	12843	12536	12043	13490	12690	221	3900	500	9120	10	1	44140599	5888	-10.43	8.21	12	0.43	-1279.00	1625.00	15706	20230912	-15.06	8083	20230707	65.04	14650	-8.94	20240402	9810	35.98	20240222	31400	-57.52	20230912	9810	35.98	20240222	1.87	N	358570	500	220 억	54683	N	N	419	N	N
104	20240412	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	320	2	2.46	1641664520	124000	36.48	13120	13400	12860	16930	9130	13030	13239.23	0.12	17844	13643	13336	12843	12536	12043	13490	12690	221	3900	500	9120	10	1	44140599	5893	-10.44	8.22	12	0.28	-1279.00	1625.00	15706	20230912	-15.00	8083	20230707	65.16	14650	-8.87	20240402	9810	36.09	20240222	31400	-57.48	20230912	9810	36.09	20240222	1.87	N	358570	500	220 억	54683	N	N	419	N	N
105	20240412	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-30	5	-0.23	259017350	19934	5.86	13120	13150	12860	16930	9130	13030	12993.75	0.12	-3622	13643	13336	12843	12536	12043	13490	12690	221	3900	500	9120	10	1	44140599	5738	-10.16	8.00	12	0.05	-1279.00	1625.00	15706	20230912	-17.23	8083	20230707	60.83	14650	-11.26	20240402	9810	32.52	20240222	31400	-58.60	20230912	9810	32.52	20240222	1.87	N	358570	500	220 억	54683	N	N	419	N	N
106	20240411	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	180	2	1.40	4308202990	338607	65.84	12600	13150	12350	16700	9000	12850	12722.59	0.16	-11363	13303	13076	12863	12636	12423	13190	12750	221	3850	500	8990	10	1	44140599	5752	-10.19	8.02	12	0.77	-1279.00	1625.00	15706	20230912	-17.04	8083	20230707	61.20	14650	-11.06	20240402	9810	32.82	20240222	31400	-58.50	20230912	9810	32.82	20240222	1.97	N	358570	500	220 억	69512	N	N	419	N	N
107	20240411	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	280	2	2.18	4000128150	315078	61.27	12600	13140	12350	16700	9000	12850	12695.59	0.16	-3167	13303	13076	12863	12636	12423	13190	12750	221	3850	500	8990	10	1	44140599	5796	-10.27	8.08	12	0.71	-1279.00	1625.00	15706	20230912	-16.40	8083	20230707	62.44	14650	-10.38	20240402	9810	33.84	20240222	31400	-58.18	20230912	9810	33.84	20240222	1.97	N	358570	500	220 억	69512	N	N	12	N	N
108	20240411	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12870	20	2	0.16	3056746020	242425	47.14	12600	12950	12350	16700	9000	12850	12608.87	0.16	-7158	13303	13076	12863	12636	12423	13190	12750	221	3850	500	8990	10	1	44140599	5681	-10.06	7.92	12	0.55	-1279.00	1625.00	15706	20230912	-18.06	8083	20230707	59.22	14650	-12.15	20240402	9810	31.19	20240222	31400	-59.01	20230912	9810	31.19	20240222	1.97	N	358570	500	220 억	69512	N	N	12	N	N
109	20240411	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	90	2	0.70	2660547320	211567	41.14	12600	12950	12350	16700	9000	12850	12575.22	0.16	-983	13303	13076	12863	12636	12423	13190	12750	221	3850	500	8990	10	1	44140599	5712	-10.12	7.96	12	0.48	-1279.00	1625.00	15706	20230912	-17.61	8083	20230707	60.09	14650	-11.67	20240402	9810	31.91	20240222	31400	-58.79	20230912	9810	31.91	20240222	1.97	N	358570	500	220 억	69512	N	N	12	N	N
110	20240411	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	-220	5	-1.71	2207861050	176104	34.24	12600	12720	12350	16700	9000	12850	12536.96	0.16	-9842	13303	13076	12863	12636	12423	13190	12750	221	3850	500	8990	10	1	44140599	5575	-9.87	7.77	12	0.40	-1279.00	1625.00	15706	20230912	-19.58	8083	20230707	56.25	14650	-13.79	20240402	9810	28.75	20240222	31400	-59.78	20230912	9810	28.75	20240222	1.97	N	358570	500	220 억	69512	N	N	12	N	N
111	20240411	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-230	5	-1.79	1973405250	157514	30.63	12600	12720	12350	16700	9000	12850	12528.10	0.16	-7537	13303	13076	12863	12636	12423	13190	12750	221	3850	500	8990	10	1	44140599	5571	-9.87	7.77	12	0.36	-1279.00	1625.00	15706	20230912	-19.65	8083	20230707	56.13	14650	-13.86	20240402	9810	28.64	20240222	31400	-59.81	20230912	9810	28.64	20240222	1.97	N	358570	500	220 억	69512	N	N	12	N	N
112	20240411	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12530	-320	5	-2.49	1499564320	119950	23.32	12600	12700	12350	16700	9000	12850	12501.09	0.16	1578	13303	13076	12863	12636	12423	13190	12750	221	3850	500	8990	10	1	44140599	5531	-9.80	7.71	12	0.27	-1279.00	1625.00	15706	20230912	-20.22	8083	20230707	55.02	14650	-14.47	20240402	9810	27.73	20240222	31400	-60.10	20230912	9810	27.73	20240222	1.97	N	358570	500	220 억	69512	N	N	12	N	N
113	20240411	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-400	5	-3.11	599759400	47992	9.33	12600	12620	12350	16700	9000	12850	12495.84	0.16	-4382	13303	13076	12863	12636	12423	13190	12750	221	3850	500	8990	10	1	44140599	5496	-9.73	7.66	12	0.11	-1279.00	1625.00	15706	20230912	-20.73	8083	20230707	54.03	14650	-15.02	20240402	9810	26.91	20240222	31400	-60.35	20230912	9810	26.91	20240222	1.97	N	358570	500	220 억	69512	N	N	12	N	N
114	20240409	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	450	2	3.63	6563109950	508908	66.42	12700	13090	12650	16120	8680	12400	12896.55	0.00	115177	13480	12940	12650	12110	11820	12795	11965	221	3720	500	8680	10	1	44140599	5672	-10.05	7.91	12	1.15	-1279.00	1625.00	15706	20230912	-18.18	8083	20230707	58.98	14650	-12.29	20240402	9810	30.99	20240222	31400	-59.08	20230912	9810	30.99	20240222	1.97	N	358570	500	220 억	0	N	N	12	N	N
115	20240409	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	500	2	4.03	6340479690	491595	64.16	12700	13090	12650	16120	8680	12400	12897.82	0.00	113929	13480	12940	12650	12110	11820	12795	11965	221	3720	500	8680	10	1	44140599	5694	-10.09	7.94	12	1.11	-1279.00	1625.00	15706	20230912	-17.87	8083	20230707	59.59	14650	-11.95	20240402	9810	31.50	20240222	31400	-58.92	20230912	9810	31.50	20240222	1.97	N	358570	500	220 억	0	N	N	1484	N	N
116	20240409	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12870	470	2	3.79	5677253890	439972	57.42	12700	13090	12650	16120	8680	12400	12903.73	0.00	100018	13480	12940	12650	12110	11820	12795	11965	221	3720	500	8680	10	1	44140599	5681	-10.06	7.92	12	1.00	-1279.00	1625.00	15706	20230912	-18.06	8083	20230707	59.22	14650	-12.15	20240402	9810	31.19	20240222	31400	-59.01	20230912	9810	31.19	20240222	1.97	N	358570	500	220 억	0	N	N	1484	N	N
117	20240409	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	590	2	4.76	5278318240	409132	53.39	12700	13090	12650	16120	8680	12400	12901.32	0.00	98806	13480	12940	12650	12110	11820	12795	11965	221	3720	500	8680	10	1	44140599	5734	-10.16	7.99	12	0.93	-1279.00	1625.00	15706	20230912	-17.29	8083	20230707	60.71	14650	-11.33	20240402	9810	32.42	20240222	31400	-58.63	20230912	9810	32.42	20240222	1.97	N	358570	500	220 억	0	N	N	1484	N	N
118	20240409	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12920	520	2	4.19	4843158280	375561	49.01	12700	13090	12650	16120	8680	12400	12895.86	0.00	79764	13480	12940	12650	12110	11820	12795	11965	221	3720	500	8680	10	1	44140599	5703	-10.10	7.95	12	0.85	-1279.00	1625.00	15706	20230912	-17.74	8083	20230707	59.84	14650	-11.81	20240402	9810	31.70	20240222	31400	-58.85	20230912	9810	31.70	20240222	1.97	N	358570	500	220 억	0	N	N	1484	N	N
119	20240409	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	390	2	3.15	4383352630	339701	44.33	12700	13090	12650	16120	8680	12400	12903.64	0.00	70777	13480	12940	12650	12110	11820	12795	11965	221	3720	500	8680	10	1	44140599	5646	-10.00	7.87	12	0.77	-1279.00	1625.00	15706	20230912	-18.57	8083	20230707	58.23	14650	-12.70	20240402	9810	30.38	20240222	31400	-59.27	20230912	9810	30.38	20240222	1.97	N	358570	500	220 억	0	N	N	1484	N	N
120	20240409	101019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	450	2	3.63	3254397270	252383	32.94	12700	13080	12650	16120	8680	12400	12894.78	0.00	59796	13480	12940	12650	12110	11820	12795	11965	221	3720	500	8680	10	1	44140599	5672	-10.05	7.91	12	0.57	-1279.00	1625.00	15706	20230912	-18.18	8083	20230707	58.98	14650	-12.29	20240402	9810	30.99	20240222	31400	-59.08	20230912	9810	30.99	20240222	1.97	N	358570	500	220 억	0	N	N	1484	N	N
121	20240409	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	400	2	3.23	704655170	55307	7.22	12700	12800	12650	16120	8680	12400	12741.10	0.00	8439	13480	12940	12650	12110	11820	12795	11965	221	3720	500	8680	10	1	44140599	5650	-10.01	7.88	12	0.13	-1279.00	1625.00	15706	20230912	-18.50	8083	20230707	58.36	14650	-12.63	20240402	9810	30.48	20240222	31400	-59.24	20230912	9810	30.48	20240222	1.97	N	358570	500	220 억	0	N	N	1484	N	N
122	20240408	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-810	5	-6.13	9487824670	753702	84.14	13100	13190	12360	17170	9250	13210	12587.73	0.00	39272	14203	13706	13303	12806	12403	13505	12605	221	3960	500	9240	10	1	44140599	5473	-9.70	7.63	12	1.71	-1279.00	1625.00	15706	20230912	-21.05	8083	20230707	53.41	14650	-15.36	20240402	9810	26.40	20240222	31400	-60.51	20230912	9810	26.40	20240222	1.92	N	358570	500	220 억	0	N	N	1484	N	N
123	20240408	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-810	5	-6.13	9103327700	722778	80.69	13100	13190	12360	17170	9250	13210	12594.29	0.00	45194	14203	13706	13303	12806	12403	13505	12605	221	3960	500	9240	10	1	44140599	5473	-9.70	7.63	12	1.64	-1279.00	1625.00	15706	20230912	-21.05	8083	20230707	53.41	14650	-15.36	20240402	9810	26.40	20240222	31400	-60.51	20230912	9810	26.40	20240222	1.92	N	358570	500	220 억	0	N	N	650	N	N
124	20240408	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	-750	5	-5.68	7506679950	594184	66.33	13100	13190	12420	17170	9250	13210	12632.88	0.00	30613	14203	13706	13303	12806	12403	13505	12605	221	3960	500	9240	10	1	44140599	5500	-9.74	7.67	12	1.35	-1279.00	1625.00	15706	20230912	-20.67	8083	20230707	54.15	14650	-14.95	20240402	9810	27.01	20240222	31400	-60.32	20230912	9810	27.01	20240222	1.92	N	358570	500	220 억	0	N	N	650	N	N
125	20240408	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-590	5	-4.47	6397849010	505553	56.44	13100	13190	12420	17170	9250	13210	12654.34	0.00	30504	14203	13706	13303	12806	12403	13505	12605	221	3960	500	9240	10	1	44140599	5571	-9.87	7.77	12	1.15	-1279.00	1625.00	15706	20230912	-19.65	8083	20230707	56.13	14650	-13.86	20240402	9810	28.64	20240222	31400	-59.81	20230912	9810	28.64	20240222	1.92	N	358570	500	220 억	0	N	N	650	N	N
126	20240408	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12640	-570	5	-4.31	5642246280	445566	49.74	13100	13190	12420	17170	9250	13210	12662.20	0.00	14521	14203	13706	13303	12806	12403	13505	12605	221	3960	500	9240	10	1	44140599	5579	-9.88	7.78	12	1.01	-1279.00	1625.00	15706	20230912	-19.52	8083	20230707	56.38	14650	-13.72	20240402	9810	28.85	20240222	31400	-59.75	20230912	9810	28.85	20240222	1.92	N	358570	500	220 억	0	N	N	650	N	N
127	20240408	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12530	-680	5	-5.15	4759304200	375195	41.89	13100	13190	12420	17170	9250	13210	12683.85	0.00	-3157	14203	13706	13303	12806	12403	13505	12605	221	3960	500	9240	10	1	44140599	5531	-9.80	7.71	12	0.85	-1279.00	1625.00	15706	20230912	-20.22	8083	20230707	55.02	14650	-14.47	20240402	9810	27.73	20240222	31400	-60.10	20230912	9810	27.73	20240222	1.92	N	358570	500	220 억	0	N	N	650	N	N
128	20240408	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-650	5	-4.92	3973780440	312456	34.88	13100	13190	12420	17170	9250	13210	12716.73	0.00	-12090	14203	13706	13303	12806	12403	13505	12605	221	3960	500	9240	10	1	44140599	5544	-9.82	7.73	12	0.71	-1279.00	1625.00	15706	20230912	-20.03	8083	20230707	55.39	14650	-14.27	20240402	9810	28.03	20240222	31400	-60.00	20230912	9810	28.03	20240222	1.92	N	358570	500	220 억	0	N	N	650	N	N
129	20240408	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12870	-340	5	-2.57	818444490	63250	7.06	13100	13190	12800	17170	9250	13210	12936.66	0.00	-514	14203	13706	13303	12806	12403	13505	12605	221	3960	500	9240	10	1	44140599	5681	-10.06	7.92	12	0.14	-1279.00	1625.00	15706	20230912	-18.06	8083	20230707	59.22	14650	-12.15	20240402	9810	31.19	20240222	31400	-59.01	20230912	9810	31.19	20240222	1.92	N	358570	500	220 억	0	N	N	650	N	N
130	20240405	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13210	-720	5	-5.17	11745034220	891553	98.29	13560	13800	12900	18100	9760	13930	13173.51	0.08	-91085	14936	14432	13816	13312	12696	14685	13565	221	4170	500	9750	10	1	44140599	5831	-10.33	8.13	12	2.02	-1279.00	1625.00	15706	20230912	-15.89	8083	20230707	63.43	14650	-9.83	20240402	9810	34.66	20240222	31400	-57.93	20230912	9810	34.66	20240222	2.00	N	358570	500	220 억	33498	N	N	650	N	N
131	20240405	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13280	-650	5	-4.67	11210296120	851211	93.84	13560	13800	12900	18100	9760	13930	13169.66	0.08	-80361	14936	14432	13816	13312	12696	14685	13565	221	4170	500	9750	10	1	44140599	5862	-10.38	8.17	12	1.93	-1279.00	1625.00	15706	20230912	-15.45	8083	20230707	64.30	14650	-9.35	20240402	9810	35.37	20240222	31400	-57.71	20230912	9810	35.37	20240222	2.00	N	358570	500	220 억	33498	N	N	0	N	N
132	20240405	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	-900	5	-6.46	9747060060	739520	81.53	13560	13800	12900	18100	9760	13930	13180.07	0.08	-117470	14936	14432	13816	13312	12696	14685	13565	221	4170	500	9750	10	1	44140599	5752	-10.19	8.02	12	1.68	-1279.00	1625.00	15706	20230912	-17.04	8083	20230707	61.20	14650	-11.06	20240402	9810	32.82	20240222	31400	-58.50	20230912	9810	32.82	20240222	2.00	N	358570	500	220 억	33498	N	N	0	N	N
133	20240405	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12980	-950	5	-6.82	8484557310	642064	70.79	13560	13800	12900	18100	9760	13930	13214.30	0.08	-115686	14936	14432	13816	13312	12696	14685	13565	221	4170	500	9750	10	1	44140599	5729	-10.15	7.99	12	1.45	-1279.00	1625.00	15706	20230912	-17.36	8083	20230707	60.58	14650	-11.40	20240402	9810	32.31	20240222	31400	-58.66	20230912	9810	32.31	20240222	2.00	N	358570	500	220 억	33498	N	N	0	N	N
134	20240405	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-890	5	-6.39	7509697010	566973	62.51	13560	13800	12900	18100	9760	13930	13245.03	0.08	-108241	14936	14432	13816	13312	12696	14685	13565	221	4170	500	9750	10	1	44140599	5756	-10.20	8.02	12	1.28	-1279.00	1625.00	15706	20230912	-16.97	8083	20230707	61.33	14650	-10.99	20240402	9810	32.93	20240222	31400	-58.47	20230912	9810	32.93	20240222	2.00	N	358570	500	220 억	33498	N	N	0	N	N
135	20240405	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-930	5	-6.68	6043410660	454597	50.12	13560	13800	12900	18100	9760	13930	13293.74	0.08	-102913	14936	14432	13816	13312	12696	14685	13565	221	4170	500	9750	10	1	44140599	5738	-10.16	8.00	12	1.03	-1279.00	1625.00	15706	20230912	-17.23	8083	20230707	60.83	14650	-11.26	20240402	9810	32.52	20240222	31400	-58.60	20230912	9810	32.52	20240222	2.00	N	358570	500	220 억	33498	N	N	0	N	N
136	20240405	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	-570	5	-4.09	2628981730	193995	21.39	13560	13800	13350	18100	9760	13930	13551.45	0.08	-60049	14936	14432	13816	13312	12696	14685	13565	221	4170	500	9750	10	1	44140599	5897	-10.45	8.22	12	0.44	-1279.00	1625.00	15706	20230912	-14.94	8083	20230707	65.29	14650	-8.81	20240402	9810	36.19	20240222	31400	-57.45	20230912	9810	36.19	20240222	2.00	N	358570	500	220 억	33498	N	N	0	N	N
137	20240405	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	-350	5	-2.51	679798060	49892	5.50	13560	13800	13560	18100	9760	13930	13624.29	0.08	-3054	14936	14432	13816	13312	12696	14685	13565	221	4170	500	9750	10	1	44140599	5994	-10.62	8.36	12	0.11	-1279.00	1625.00	15706	20230912	-13.54	8083	20230707	68.01	14650	-7.30	20240402	9810	38.43	20240222	31400	-56.75	20230912	9810	38.43	20240222	2.00	N	358570	500	220 억	33498	N	N	0	N	N
138	20240404	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	300	2	2.20	12454751700	898724	98.97	13630	14320	13200	17710	9550	13630	13858.65	0.00	39288	14230	13930	13590	13290	12950	14080	13440	221	4080	500	9540	10	1	44140599	6149	-10.89	8.57	12	2.04	-1279.00	1625.00	15706	20230912	-11.31	8083	20230707	72.34	14650	-4.91	20240402	9810	42.00	20240222	31400	-55.64	20230912	9810	42.00	20240222	1.94	N	358570	500	220 억	0	N	N	1511	N	N
139	20240404	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	260	2	1.91	12085344260	872073	96.04	13630	14320	13200	17710	9550	13630	13858.60	0.00	36398	14230	13930	13590	13290	12950	14080	13440	221	4080	500	9540	10	1	44140599	6131	-10.86	8.55	12	1.98	-1279.00	1625.00	15706	20230912	-11.56	8083	20230707	71.84	14650	-5.19	20240402	9810	41.59	20240222	31400	-55.76	20230912	9810	41.59	20240222	1.94	N	358570	500	220 억	0	N	N	1511	N	N
140	20240404	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	310	2	2.27	11282452710	814316	89.68	13630	14320	13200	17710	9550	13630	13855.57	0.00	44928	14230	13930	13590	13290	12950	14080	13440	221	4080	500	9540	10	1	44140599	6153	-10.90	8.58	12	1.84	-1279.00	1625.00	15706	20230912	-11.24	8083	20230707	72.46	14650	-4.85	20240402	9810	42.10	20240222	31400	-55.61	20230912	9810	42.10	20240222	1.94	N	358570	500	220 억	0	N	N	1511	N	N
141	20240404	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	300	2	2.20	9953838990	719529	79.24	13630	14320	13200	17710	9550	13630	13834.28	0.00	26108	14230	13930	13590	13290	12950	14080	13440	221	4080	500	9540	10	1	44140599	6149	-10.89	8.57	12	1.63	-1279.00	1625.00	15706	20230912	-11.31	8083	20230707	72.34	14650	-4.91	20240402	9810	42.00	20240222	31400	-55.64	20230912	9810	42.00	20240222	1.94	N	358570	500	220 억	0	N	N	1511	N	N
142	20240404	121001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	600	2	4.40	8137898810	590602	65.04	13630	14320	13200	17710	9550	13630	13779.40	0.00	35628	14230	13930	13590	13290	12950	14080	13440	221	4080	500	9540	10	1	44140599	6281	-11.13	8.76	12	1.34	-1279.00	1625.00	15706	20230912	-9.40	8083	20230707	76.05	14650	-2.87	20240402	9810	45.06	20240222	31400	-54.68	20230912	9810	45.06	20240222	1.94	N	358570	500	220 억	0	N	N	1511	N	N
143	20240404	111003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	290	2	2.13	4322180800	319801	35.22	13630	13950	13200	17710	9550	13630	13514.64	0.00	-8745	14230	13930	13590	13290	12950	14080	13440	221	4080	500	9540	10	1	44140599	6144	-10.88	8.57	12	0.72	-1279.00	1625.00	15706	20230912	-11.37	8083	20230707	72.21	14650	-4.98	20240402	9810	41.90	20240222	31400	-55.67	20230912	9810	41.90	20240222	1.94	N	358570	500	220 억	0	N	N	1511	N	N
144	20240404	101000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13210	-420	5	-3.08	2553436630	190274	20.95	13630	13700	13200	17710	9550	13630	13417.99	0.00	-29696	14230	13930	13590	13290	12950	14080	13440	221	4080	500	9540	10	1	44140599	5831	-10.33	8.13	12	0.43	-1279.00	1625.00	15706	20230912	-15.89	8083	20230707	63.43	14650	-9.83	20240402	9810	34.66	20240222	31400	-57.93	20230912	9810	34.66	20240222	1.94	N	358570	500	220 억	0	N	N	1511	N	N
145	20240404	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	40	2	0.29	540194700	39953	4.40	13630	13700	13440	17710	9550	13630	13516.17	0.00	-6844	14230	13930	13590	13290	12950	14080	13440	221	4080	500	9540	10	1	44140599	6034	-10.69	8.41	12	0.09	-1279.00	1625.00	15706	20230912	-12.96	8083	20230707	69.12	14650	-6.69	20240402	9810	39.35	20240222	31400	-56.46	20230912	9810	39.35	20240222	1.94	N	358570	500	220 억	0	N	N	1511	N	N
146	20240403	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13630	130	2	0.96	12256109540	902160	49.54	13300	13890	13250	17550	9450	13500	13585.27	0.05	-14078	15240	14370	13780	12910	12320	14075	12615	221	4050	500	9450	10	1	44140599	6016	-10.66	8.39	12	2.04	-1279.00	1625.00	15706	20230912	-13.22	8083	20230707	68.63	14650	-6.96	20240402	9810	38.94	20240222	31400	-56.59	20230912	9810	38.94	20240222	1.93	N	358570	500	220 억	22010	N	N	1511	N	N
147	20240403	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	110	2	0.81	11739249520	864117	47.45	13300	13890	13250	17550	9450	13500	13585.27	0.05	-15615	15240	14370	13780	12910	12320	14075	12615	221	4050	500	9450	10	1	44140599	6008	-10.64	8.38	12	1.96	-1279.00	1625.00	15706	20230912	-13.35	8083	20230707	68.38	14650	-7.10	20240402	9810	38.74	20240222	31400	-56.66	20230912	9810	38.74	20240222	1.93	N	358570	500	220 억	22010	N	N	884	N	N
148	20240403	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	270	2	2.00	9813714490	723908	39.75	13300	13890	13250	17550	9450	13500	13556.59	0.05	5864	15240	14370	13780	12910	12320	14075	12615	221	4050	500	9450	10	1	44140599	6078	-10.77	8.47	12	1.64	-1279.00	1625.00	15706	20230912	-12.33	8083	20230707	70.36	14650	-6.01	20240402	9810	40.37	20240222	31400	-56.15	20230912	9810	40.37	20240222	1.93	N	358570	500	220 억	22010	N	N	884	N	N
149	20240403	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	50	2	0.37	7936436970	586877	32.23	13300	13890	13250	17550	9450	13500	13523.18	0.05	4297	15240	14370	13780	12910	12320	14075	12615	221	4050	500	9450	10	1	44140599	5981	-10.59	8.34	12	1.33	-1279.00	1625.00	15706	20230912	-13.73	8083	20230707	67.64	14650	-7.51	20240402	9810	38.12	20240222	31400	-56.85	20230912	9810	38.12	20240222	1.93	N	358570	500	220 억	22010	N	N	884	N	N
150	20240403	120948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13540	40	2	0.30	7133206590	527349	28.96	13300	13890	13250	17550	9450	13500	13526.55	0.05	9867	15240	14370	13780	12910	12320	14075	12615	221	4050	500	9450	10	1	44140599	5977	-10.59	8.33	12	1.19	-1279.00	1625.00	15706	20230912	-13.79	8083	20230707	67.51	14650	-7.58	20240402	9810	38.02	20240222	31400	-56.88	20230912	9810	38.02	20240222	1.93	N	358570	500	220 억	22010	N	N	884	N	N
151	20240403	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	-150	5	-1.11	6559073700	484678	26.62	13300	13890	13250	17550	9450	13500	13532.86	0.05	9376	15240	14370	13780	12910	12320	14075	12615	221	4050	500	9450	10	1	44140599	5893	-10.44	8.22	12	1.10	-1279.00	1625.00	15706	20230912	-15.00	8083	20230707	65.16	14650	-8.87	20240402	9810	36.09	20240222	31400	-57.48	20230912	9810	36.09	20240222	1.93	N	358570	500	220 억	22010	N	N	884	N	N
152	20240403	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	90	2	0.67	5121821690	377478	20.73	13300	13890	13250	17550	9450	13500	13568.56	0.05	14166	15240	14370	13780	12910	12320	14075	12615	221	4050	500	9450	10	1	44140599	5999	-10.63	8.36	12	0.86	-1279.00	1625.00	15706	20230912	-13.47	8083	20230707	68.13	14650	-7.24	20240402	9810	38.53	20240222	31400	-56.72	20230912	9810	38.53	20240222	1.93	N	358570	500	220 억	22010	N	N	884	N	N
153	20240403	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13310	-190	5	-1.41	1156625660	86545	4.75	13300	13640	13250	17550	9450	13500	13364.20	0.05	26690	15240	14370	13780	12910	12320	14075	12615	221	4050	500	9450	10	1	44140599	5875	-10.41	8.19	12	0.20	-1279.00	1625.00	15706	20230912	-15.26	8083	20230707	64.67	14650	-9.15	20240402	9810	35.68	20240222	31400	-57.61	20230912	9810	35.68	20240222	1.93	N	358570	500	220 억	22010	N	N	884	N	N
154	20240402	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13500	-920	5	-6.38	24751589690	1813497	80.23	14650	14650	13190	18740	10100	14420	13648.02	0.70	-296601	15320	14870	14050	13600	12780	15095	13825	221	4320	500	10090	10	1	44140599	5959	-10.56	8.31	12	4.11	-1279.00	1625.00	15706	20230912	-14.05	8083	20230707	67.02	14650	-7.85	20240402	9810	37.61	20240222	31400	-57.01	20230912	9810	37.61	20240222	1.66	N	358570	500	220 억	307226	N	N	884	N	N
155	20240402	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-720	5	-4.99	23687462500	1735356	76.77	14650	14650	13190	18740	10100	14420	13649.31	0.70	-290844	15320	14870	14050	13600	12780	15095	13825	221	4320	500	10090	10	1	44140599	6047	-10.71	8.43	12	3.93	-1279.00	1625.00	15706	20230912	-12.77	8083	20230707	69.49	14650	-6.48	20240402	9810	39.65	20240222	31400	-56.37	20230912	9810	39.65	20240222	1.66	N	358570	500	220 억	307226	N	N	1961	N	N
156	20240402	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13500	-920	5	-6.38	21155896930	1549769	68.56	14650	14650	13190	18740	10100	14420	13650.33	0.70	-257822	15320	14870	14050	13600	12780	15095	13825	221	4320	500	10090	10	1	44140599	5959	-10.56	8.31	12	3.51	-1279.00	1625.00	15706	20230912	-14.05	8083	20230707	67.02	14650	-7.85	20240402	9810	37.61	20240222	31400	-57.01	20230912	9810	37.61	20240222	1.66	N	358570	500	220 억	307226	N	N	1961	N	N
157	20240402	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	-870	5	-6.03	19309664100	1413637	62.54	14650	14650	13190	18740	10100	14420	13658.83	0.70	-231954	15320	14870	14050	13600	12780	15095	13825	221	4320	500	10090	10	1	44140599	5981	-10.59	8.34	12	3.20	-1279.00	1625.00	15706	20230912	-13.73	8083	20230707	67.64	14650	-7.51	20240402	9810	38.12	20240222	31400	-56.85	20230912	9810	38.12	20240222	1.66	N	358570	500	220 억	307226	N	N	1961	N	N
158	20240402	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	-1030	5	-7.14	17504186110	1280029	56.63	14650	14650	13190	18740	10100	14420	13674.05	0.70	-205909	15320	14870	14050	13600	12780	15095	13825	221	4320	500	10090	10	1	44140599	5910	-10.47	8.24	12	2.90	-1279.00	1625.00	15706	20230912	-14.75	8083	20230707	65.66	14650	-8.60	20240402	9810	36.49	20240222	31400	-57.36	20230912	9810	36.49	20240222	1.66	N	358570	500	220 억	307226	N	N	1961	N	N
159	20240402	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	-1160	5	-8.04	15387224010	1121447	49.61	14650	14650	13190	18740	10100	14420	13720.02	0.70	-156403	15320	14870	14050	13600	12780	15095	13825	221	4320	500	10090	10	1	44140599	5853	-10.37	8.16	12	2.54	-1279.00	1625.00	15706	20230912	-15.57	8083	20230707	64.05	14650	-9.49	20240402	9810	35.17	20240222	31400	-57.77	20230912	9810	35.17	20240222	1.66	N	358570	500	220 억	307226	N	N	1961	N	N
160	20240402	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	-1000	5	-6.93	11179537120	805937	35.65	14650	14650	13380	18740	10100	14420	13870.55	0.70	-87661	15320	14870	14050	13600	12780	15095	13825	221	4320	500	10090	10	1	44140599	5924	-10.49	8.26	12	1.83	-1279.00	1625.00	15706	20230912	-14.55	8083	20230707	66.03	14650	-8.40	20240402	9810	36.80	20240222	31400	-57.26	20230912	9810	36.80	20240222	1.66	N	358570	500	220 억	307226	N	N	1961	N	N
161	20240402	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13880	-540	5	-3.74	3672153190	257959	11.41	14650	14650	13810	18740	10100	14420	14234.44	0.70	-26270	15320	14870	14050	13600	12780	15095	13825	221	4320	500	10090	10	1	44140599	6127	-10.85	8.54	12	0.58	-1279.00	1625.00	15706	20230912	-11.63	8083	20230707	71.72	14650	-5.26	20240402	9810	41.49	20240222	31400	-55.80	20230912	9810	41.49	20240222	1.66	N	358570	500	220 억	307226	N	N	1961	N	N
162	20240401	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	1210	2	9.16	31630673430	2244204	156.06	13230	14500	13230	17170	9250	13210	14093.56	0.29	173145	14430	13820	13340	12730	12250	14125	13035	221	3960	500	9240	10	1	44140599	6365	-7.22	6.03	12	5.08	-1996.00	2391.00	15706	20230912	-8.19	8083	20230707	78.40	14500	0.00	20240307	9810	46.99	20240222	31400	-54.08	20230912	9810	46.99	20240222	1.70	N	358570	500	220 억	129558	N	N	1961	N	N
163	20240401	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	1160	2	8.78	30532280880	2167875	150.75	13230	14500	13230	17170	9250	13210	14083.97	0.29	172322	14430	13820	13340	12730	12250	14125	13035	221	3960	500	9240	10	1	44140599	6343	-7.20	6.01	12	4.91	-1996.00	2391.00	15706	20230912	-8.51	8083	20230707	77.78	14500	0.00	20240307	9810	46.48	20240222	31400	-54.24	20230912	9810	46.48	20240222	1.70	N	358570	500	220 억	129558	N	N	11	N	N
164	20240401	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	960	2	7.27	23695186010	1693021	117.73	13230	14300	13230	17170	9250	13210	13995.80	0.29	230425	14430	13820	13340	12730	12250	14125	13035	221	3960	500	9240	10	1	44140599	6255	-7.10	5.93	12	3.84	-1996.00	2391.00	15706	20230912	-9.78	8083	20230707	75.31	14500	-2.28	20240307	9810	44.44	20240222	31400	-54.87	20230912	9810	44.44	20240222	1.70	N	358570	500	220 억	129558	N	N	11	N	N
165	20240401	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14280	1070	2	8.10	21070505010	1508641	104.91	13230	14300	13230	17170	9250	13210	13966.55	0.29	243533	14430	13820	13340	12730	12250	14125	13035	221	3960	500	9240	10	1	44140599	6303	-7.15	5.97	12	3.42	-1996.00	2391.00	15706	20230912	-9.08	8083	20230707	76.67	14500	-1.52	20240307	9810	45.57	20240222	31400	-54.52	20230912	9810	45.57	20240222	1.70	N	358570	500	220 억	129558	N	N	11	N	N
166	20240401	120938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	1040	2	7.87	18245461140	1310515	91.13	13230	14250	13230	17170	9250	13210	13922.36	0.29	223458	14430	13820	13340	12730	12250	14125	13035	221	3960	500	9240	10	1	44140599	6290	-7.14	5.96	12	2.97	-1996.00	2391.00	15706	20230912	-9.27	8083	20230707	76.30	14500	-1.72	20240307	9810	45.26	20240222	31400	-54.62	20230912	9810	45.26	20240222	1.70	N	358570	500	220 억	129558	N	N	11	N	N
167	20240401	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	830	2	6.28	14687636200	1059155	73.65	13230	14200	13230	17170	9250	13210	13867.32	0.29	148029	14430	13820	13340	12730	12250	14125	13035	221	3960	500	9240	10	1	44140599	6197	-7.03	5.87	12	2.40	-1996.00	2391.00	15706	20230912	-10.61	8083	20230707	73.70	14500	-3.17	20240307	9810	43.12	20240222	31400	-55.29	20230912	9810	43.12	20240222	1.70	N	358570	500	220 억	129558	N	N	11	N	N
168	20240401	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	810	2	6.13	10356323840	751210	52.24	13230	14200	13230	17170	9250	13210	13786.19	0.29	96847	14430	13820	13340	12730	12250	14125	13035	221	3960	500	9240	10	1	44140599	6189	-7.02	5.86	12	1.70	-1996.00	2391.00	15706	20230912	-10.73	8083	20230707	73.45	14500	-3.31	20240307	9810	42.92	20240222	31400	-55.35	20230912	9810	42.92	20240222	1.70	N	358570	500	220 억	129558	N	N	11	N	N
169	20240401	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	150	2	1.14	929365930	69618	4.84	13230	13470	13230	17170	9250	13210	13349.51	0.29	-19603	14430	13820	13340	12730	12250	14125	13035	221	3960	500	9240	10	1	44140599	5897	-6.69	5.59	12	0.16	-1996.00	2391.00	15706	20230912	-14.94	8083	20230707	65.29	14500	-7.86	20240307	9810	36.19	20240222	31400	-57.45	20230912	9810	36.19	20240222	1.70	N	358570	500	220 억	129558	N	N	11	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History