KissMeData/096240/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160749	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19000	190	2	1.01	877249570	46259	43.70	18860	19070	18840	24450	13170	18810	18963.88	1.78	5964	19403	19106	18953	18656	18503	19030	18580	58	5640	500	13910	10	1	11338180	2154	14.51	1.84	12	0.41	1309.00	10316.00	21700	20230914	-12.44	15830	20230731	20.03	19450	-2.31	20240418	15980	18.90	20240117	21700	-12.44	20230914	15830	20.03	20230731	0.76	N	096240	500	57 억	202276	N	N	0	N	N
3	20240430	150800	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19010	200	2	1.06	835632550	44069	41.63	18860	19070	18840	24450	13170	18810	18961.94	1.78	6265	19403	19106	18953	18656	18503	19030	18580	58	5640	500	13910	10	1	11338180	2155	14.52	1.84	12	0.39	1309.00	10316.00	21700	20230914	-12.40	15830	20230731	20.09	19450	-2.26	20240418	15980	18.96	20240117	21700	-12.40	20230914	15830	20.09	20230731	0.76	N	096240	500	57 억	202276	N	N	0	N	N
4	20240430	140800	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18990	180	2	0.96	759681340	40070	37.86	18860	19070	18840	24450	13170	18810	18958.89	1.78	6778	19403	19106	18953	18656	18503	19030	18580	58	5640	500	13910	10	1	11338180	2153	14.51	1.84	12	0.35	1309.00	10316.00	21700	20230914	-12.49	15830	20230731	19.96	19450	-2.37	20240418	15980	18.84	20240117	21700	-12.49	20230914	15830	19.96	20230731	0.76	N	096240	500	57 억	202276	N	N	0	N	N
5	20240430	130758	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19010	200	2	1.06	665250630	35100	33.16	18860	19070	18840	24450	13170	18810	18953.05	1.78	7654	19403	19106	18953	18656	18503	19030	18580	58	5640	500	13910	10	1	11338180	2155	14.52	1.84	12	0.31	1309.00	10316.00	21700	20230914	-12.40	15830	20230731	20.09	19450	-2.26	20240418	15980	18.96	20240117	21700	-12.40	20230914	15830	20.09	20230731	0.76	N	096240	500	57 억	202276	N	N	0	N	N
6	20240430	120759	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18970	160	2	0.85	537698110	28380	26.81	18860	19070	18840	24450	13170	18810	18946.42	1.78	5753	19403	19106	18953	18656	18503	19030	18580	58	5640	500	13910	10	1	11338180	2151	14.49	1.84	12	0.25	1309.00	10316.00	21700	20230914	-12.58	15830	20230731	19.84	19450	-2.47	20240418	15980	18.71	20240117	21700	-12.58	20230914	15830	19.84	20230731	0.76	N	096240	500	57 억	202276	N	N	0	N	N
7	20240430	110756	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18960	150	2	0.80	372831020	19710	18.62	18860	19050	18840	24450	13170	18810	18915.88	1.78	360	19403	19106	18953	18656	18503	19030	18580	58	5640	500	13910	10	1	11338180	2150	14.48	1.84	12	0.17	1309.00	10316.00	21700	20230914	-12.63	15830	20230731	19.77	19450	-2.52	20240418	15980	18.65	20240117	21700	-12.63	20230914	15830	19.77	20230731	0.76	N	096240	500	57 억	202276	N	N	0	N	N
8	20240430	100757	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18840	30	2	0.16	249972550	13226	12.50	18860	19050	18840	24450	13170	18810	18900.15	1.78	-2300	19403	19106	18953	18656	18503	19030	18580	58	5640	500	13910	10	1	11338180	2136	14.39	1.83	12	0.12	1309.00	10316.00	21700	20230914	-13.18	15830	20230731	19.01	19450	-3.14	20240418	15980	17.90	20240117	21700	-13.18	20230914	15830	19.01	20230731	0.76	N	096240	500	57 억	202276	N	N	0	N	N
9	20240430	090807	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18980	170	2	0.90	58320950	3078	2.91	18860	19050	18860	24450	13170	18810	18948.08	1.78	-452	19403	19106	18953	18656	18503	19030	18580	58	5640	500	13910	10	1	11338180	2152	14.50	1.84	12	0.03	1309.00	10316.00	21700	20230914	-12.53	15830	20230731	19.90	19450	-2.42	20240418	15980	18.77	20240117	21700	-12.53	20230914	15830	19.90	20230731	0.76	N	096240	500	57 억	202276	N	N	0	N	N
10	20240429	160746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18810	-410	5	-2.13	2008047870	105739	339.90	19240	19250	18800	24950	13460	19220	18991.64	1.68	10983	19373	19296	19173	19096	18973	19335	19135	58	5730	500	14220	10	1	11338180	2133	14.37	1.82	12	0.93	1309.00	10316.00	21700	20230914	-13.32	15830	20230731	18.83	19450	-3.29	20240418	15980	17.71	20240117	21700	-13.32	20230914	15830	18.83	20230731	0.78	N	096240	500	57 억	190946	N	N	0	N	N
11	20240429	150757	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18980	-240	5	-1.25	1717743870	90313	290.31	19240	19250	18800	24950	13460	19220	19019.90	1.68	10214	19373	19296	19173	19096	18973	19335	19135	58	5730	500	14220	10	1	11338180	2152	14.50	1.84	12	0.80	1309.00	10316.00	21700	20230914	-12.53	15830	20230731	19.90	19450	-2.42	20240418	15980	18.77	20240117	21700	-12.53	20230914	15830	19.90	20230731	0.78	N	096240	500	57 억	190946	N	N	0	N	N
12	20240429	140725	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19000	-220	5	-1.14	1094827950	57377	184.44	19240	19250	18930	24950	13460	19220	19081.30	1.68	5295	19373	19296	19173	19096	18973	19335	19135	58	5730	500	14220	10	1	11338180	2154	14.51	1.84	12	0.51	1309.00	10316.00	21700	20230914	-12.44	15830	20230731	20.03	19450	-2.31	20240418	15980	18.90	20240117	21700	-12.44	20230914	15830	20.03	20230731	0.78	N	096240	500	57 억	190946	N	N	0	N	N
13	20240429	130756	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19010	-210	5	-1.09	968986980	50747	163.13	19240	19250	18980	24950	13460	19220	19094.47	1.68	5200	19373	19296	19173	19096	18973	19335	19135	58	5730	500	14220	10	1	11338180	2155	14.52	1.84	12	0.45	1309.00	10316.00	21700	20230914	-12.40	15830	20230731	20.09	19450	-2.26	20240418	15980	18.96	20240117	21700	-12.40	20230914	15830	20.09	20230731	0.78	N	096240	500	57 억	190946	N	N	0	N	N
14	20240429	120756	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19000	-220	5	-1.14	673906930	35223	113.22	19240	19250	19000	24950	13460	19220	19132.58	1.68	3753	19373	19296	19173	19096	18973	19335	19135	58	5730	500	14220	10	1	11338180	2154	14.51	1.84	12	0.31	1309.00	10316.00	21700	20230914	-12.44	15830	20230731	20.03	19450	-2.31	20240418	15980	18.90	20240117	21700	-12.44	20230914	15830	20.03	20230731	0.78	N	096240	500	57 억	190946	N	N	0	N	N
15	20240429	110730	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19180	-40	5	-0.21	350068100	18244	58.65	19240	19250	19100	24950	13460	19220	19188.12	1.68	2859	19373	19296	19173	19096	18973	19335	19135	58	5730	500	14220	10	1	11338180	2175	14.65	1.86	12	0.16	1309.00	10316.00	21700	20230914	-11.61	15830	20230731	21.16	19450	-1.39	20240418	15980	20.03	20240117	21700	-11.61	20230914	15830	21.16	20230731	0.78	N	096240	500	57 억	190946	N	N	0	N	N
16	20240429	100756	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	-20	5	-0.10	263595310	13740	44.17	19240	19250	19100	24950	13460	19220	19184.52	1.68	2536	19373	19296	19173	19096	18973	19335	19135	58	5730	500	14220	10	1	11338180	2177	14.67	1.86	12	0.12	1309.00	10316.00	21700	20230914	-11.52	15830	20230731	21.29	19450	-1.29	20240418	15980	20.15	20240117	21700	-11.52	20230914	15830	21.29	20230731	0.78	N	096240	500	57 억	190946	N	N	0	N	N
17	20240429	090757	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19220	0	3	0.00	26165530	1361	4.37	19240	19240	19190	24950	13460	19220	19225.22	1.68	19	19373	19296	19173	19096	18973	19335	19135	58	5730	500	14220	10	1	11338180	2179	14.68	1.86	12	0.01	1309.00	10316.00	21700	20230914	-11.43	15830	20230731	21.42	19450	-1.18	20240418	15980	20.28	20240117	21700	-11.43	20230914	15830	21.42	20230731	0.78	N	096240	500	57 억	190946	N	N	0	N	N
18	20240426	160752	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19220	90	2	0.47	590155890	30843	123.66	19130	19250	19050	24850	13400	19130	19133.87	1.64	2579	19250	19190	19100	19040	18950	19220	19070	58	5720	500	14150	10	1	11338180	2179	14.68	1.86	12	0.27	1309.00	10316.00	21700	20230914	-11.43	15830	20230731	21.42	19450	-1.18	20240418	15980	20.28	20240117	21700	-11.43	20230914	15830	21.42	20230731	0.78	N	096240	500	57 억	186367	N	N	0	N	N
19	20240426	150754	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19120	-10	5	-0.05	517211500	27041	108.42	19130	19250	19050	24850	13400	19130	19126.94	1.64	2046	19250	19190	19100	19040	18950	19220	19070	58	5720	500	14150	10	1	11338180	2168	14.61	1.85	12	0.24	1309.00	10316.00	21700	20230914	-11.89	15830	20230731	20.78	19450	-1.70	20240418	15980	19.65	20240117	21700	-11.89	20230914	15830	20.78	20230731	0.78	N	096240	500	57 억	186367	N	N	0	N	N
20	20240426	140751	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19090	-40	5	-0.21	451917800	23622	94.71	19130	19250	19050	24850	13400	19130	19131.23	1.64	1737	19250	19190	19100	19040	18950	19220	19070	58	5720	500	14150	10	1	11338180	2164	14.58	1.85	12	0.21	1309.00	10316.00	21700	20230914	-12.03	15830	20230731	20.59	19450	-1.85	20240418	15980	19.46	20240117	21700	-12.03	20230914	15830	20.59	20230731	0.78	N	096240	500	57 억	186367	N	N	0	N	N
21	20240426	130753	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19120	-10	5	-0.05	377166300	19711	79.03	19130	19250	19050	24850	13400	19130	19134.81	1.64	618	19250	19190	19100	19040	18950	19220	19070	58	5720	500	14150	10	1	11338180	2168	14.61	1.85	12	0.17	1309.00	10316.00	21700	20230914	-11.89	15830	20230731	20.78	19450	-1.70	20240418	15980	19.65	20240117	21700	-11.89	20230914	15830	20.78	20230731	0.78	N	096240	500	57 억	186367	N	N	0	N	N
22	20240426	120751	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19150	20	2	0.10	344493260	18003	72.18	19130	19250	19050	24850	13400	19130	19135.33	1.64	251	19250	19190	19100	19040	18950	19220	19070	58	5720	500	14150	10	1	11338180	2171	14.63	1.86	12	0.16	1309.00	10316.00	21700	20230914	-11.75	15830	20230731	20.97	19450	-1.54	20240418	15980	19.84	20240117	21700	-11.75	20230914	15830	20.97	20230731	0.78	N	096240	500	57 억	186367	N	N	0	N	N
23	20240426	110751	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19090	-40	5	-0.21	259001610	13526	54.23	19130	19250	19070	24850	13400	19130	19148.43	1.64	508	19250	19190	19100	19040	18950	19220	19070	58	5720	500	14150	10	1	11338180	2164	14.58	1.85	12	0.12	1309.00	10316.00	21700	20230914	-12.03	15830	20230731	20.59	19450	-1.85	20240418	15980	19.46	20240117	21700	-12.03	20230914	15830	20.59	20230731	0.78	N	096240	500	57 억	186367	N	N	0	N	N
24	20240426	100750	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19140	10	2	0.05	148898280	7763	31.13	19130	19250	19100	24850	13400	19130	19180.51	1.64	-365	19250	19190	19100	19040	18950	19220	19070	58	5720	500	14150	10	1	11338180	2170	14.62	1.86	12	0.07	1309.00	10316.00	21700	20230914	-11.80	15830	20230731	20.91	19450	-1.59	20240418	15980	19.77	20240117	21700	-11.80	20230914	15830	20.91	20230731	0.78	N	096240	500	57 억	186367	N	N	0	N	N
25	20240426	090755	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19160	30	2	0.16	29694570	1552	6.22	19130	19160	19130	24850	13400	19130	19133.10	1.64	-325	19250	19190	19100	19040	18950	19220	19070	58	5720	500	14150	10	1	11338180	2172	14.64	1.86	12	0.01	1309.00	10316.00	21700	20230914	-11.71	15830	20230731	21.04	19450	-1.49	20240418	15980	19.90	20240117	21700	-11.71	20230914	15830	21.04	20230731	0.78	N	096240	500	57 억	186367	N	N	0	N	N
26	20240425	160746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19130	60	2	0.31	467780000	24506	71.84	19070	19160	19010	24750	13350	19070	19088.38	1.57	6313	19383	19226	19133	18976	18883	19180	18930	58	5680	500	14110	10	1	11338180	2169	14.61	1.85	12	0.22	1309.00	10316.00	21700	20230914	-11.84	15830	20230731	20.85	19450	-1.65	20240418	15980	19.71	20240117	21700	-11.84	20230914	15830	20.85	20230731	0.77	N	096240	500	57 억	177496	N	N	291	N	N
27	20240425	150751	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19150	80	2	0.42	453912530	23781	69.72	19070	19160	19010	24750	13350	19070	19087.19	1.57	6125	19383	19226	19133	18976	18883	19180	18930	58	5680	500	14110	10	1	11338180	2171	14.63	1.86	12	0.21	1309.00	10316.00	21700	20230914	-11.75	15830	20230731	20.97	19450	-1.54	20240418	15980	19.84	20240117	21700	-11.75	20230914	15830	20.97	20230731	0.77	N	096240	500	57 억	177496	N	N	291	N	N
28	20240425	140748	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19080	10	2	0.05	345523270	18107	53.08	19070	19160	19010	24750	13350	19070	19082.30	1.57	4807	19383	19226	19133	18976	18883	19180	18930	58	5680	500	14110	10	1	11338180	2163	14.58	1.85	12	0.16	1309.00	10316.00	21700	20230914	-12.07	15830	20230731	20.53	19450	-1.90	20240418	15980	19.40	20240117	21700	-12.07	20230914	15830	20.53	20230731	0.77	N	096240	500	57 억	177496	N	N	291	N	N
29	20240425	130750	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19090	20	2	0.10	320407770	16792	49.23	19070	19160	19010	24750	13350	19070	19080.98	1.57	4339	19383	19226	19133	18976	18883	19180	18930	58	5680	500	14110	10	1	11338180	2164	14.58	1.85	12	0.15	1309.00	10316.00	21700	20230914	-12.03	15830	20230731	20.59	19450	-1.85	20240418	15980	19.46	20240117	21700	-12.03	20230914	15830	20.59	20230731	0.77	N	096240	500	57 억	177496	N	N	291	N	N
30	20240425	120746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19080	10	2	0.05	268777570	14086	41.30	19070	19160	19010	24750	13350	19070	19081.18	1.57	3440	19383	19226	19133	18976	18883	19180	18930	58	5680	500	14110	10	1	11338180	2163	14.58	1.85	12	0.12	1309.00	10316.00	21700	20230914	-12.07	15830	20230731	20.53	19450	-1.90	20240418	15980	19.40	20240117	21700	-12.07	20230914	15830	20.53	20230731	0.77	N	096240	500	57 억	177496	N	N	291	N	N
31	20240425	110748	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19120	50	2	0.26	166361490	8710	25.54	19070	19160	19020	24750	13350	19070	19100.06	1.57	2111	19383	19226	19133	18976	18883	19180	18930	58	5680	500	14110	10	1	11338180	2168	14.61	1.85	12	0.08	1309.00	10316.00	21700	20230914	-11.89	15830	20230731	20.78	19450	-1.70	20240418	15980	19.65	20240117	21700	-11.89	20230914	15830	20.78	20230731	0.77	N	096240	500	57 억	177496	N	N	291	N	N
32	20240425	100748	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19130	60	2	0.31	72401820	3791	11.11	19070	19160	19020	24750	13350	19070	19098.34	1.57	754	19383	19226	19133	18976	18883	19180	18930	58	5680	500	14110	10	1	11338180	2169	14.61	1.85	12	0.03	1309.00	10316.00	21700	20230914	-11.84	15830	20230731	20.85	19450	-1.65	20240418	15980	19.71	20240117	21700	-11.84	20230914	15830	20.85	20230731	0.77	N	096240	500	57 억	177496	N	N	291	N	N
33	20240425	090750	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19070	0	3	0.00	1353450	71	0.21	19070	19070	19050	24750	13350	19070	19062.68	1.57	-46	19383	19226	19133	18976	18883	19180	18930	58	5680	500	14110	10	1	11338180	2162	14.57	1.85	12	0.00	1309.00	10316.00	21700	20230914	-12.12	15830	20230731	20.47	19450	-1.95	20240418	15980	19.34	20240117	21700	-12.12	20230914	15830	20.47	20230731	0.77	N	096240	500	57 억	177496	N	N	291	N	N
34	20240424	160735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19070	-160	5	-0.83	649428320	34007	122.03	19290	19290	19040	24950	13470	19230	19095.80	1.57	-840	19456	19342	19246	19132	19036	19295	19085	58	5720	500	14230	10	1	11338180	2162	14.57	1.85	12	0.30	1309.00	10316.00	21700	20230914	-12.12	15830	20230731	20.47	19450	-1.95	20240418	15980	19.34	20240117	21700	-12.12	20230914	15830	20.47	20230731	0.79	N	096240	500	57 억	177606	N	N	291	N	N
35	20240424	150745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19050	-180	5	-0.94	576736220	30192	108.34	19290	19290	19040	24950	13470	19230	19101.00	1.57	-229	19456	19342	19246	19132	19036	19295	19085	58	5720	500	14230	10	1	11338180	2160	14.55	1.85	12	0.27	1309.00	10316.00	21700	20230914	-12.21	15830	20230731	20.34	19450	-2.06	20240418	15980	19.21	20240117	21700	-12.21	20230914	15830	20.34	20230731	0.79	N	096240	500	57 억	177606	N	N	0	N	N
36	20240424	140745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19110	-120	5	-0.62	502960480	26326	94.47	19290	19290	19040	24950	13470	19230	19103.65	1.57	-96	19456	19342	19246	19132	19036	19295	19085	58	5720	500	14230	10	1	11338180	2167	14.60	1.85	12	0.23	1309.00	10316.00	21700	20230914	-11.94	15830	20230731	20.72	19450	-1.75	20240418	15980	19.59	20240117	21700	-11.94	20230914	15830	20.72	20230731	0.79	N	096240	500	57 억	177606	N	N	0	N	N
37	20240424	130750	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19080	-150	5	-0.78	444206840	23249	83.43	19290	19290	19040	24950	13470	19230	19104.88	1.57	468	19456	19342	19246	19132	19036	19295	19085	58	5720	500	14230	10	1	11338180	2163	14.58	1.85	12	0.21	1309.00	10316.00	21700	20230914	-12.07	15830	20230731	20.53	19450	-1.90	20240418	15980	19.40	20240117	21700	-12.07	20230914	15830	20.53	20230731	0.79	N	096240	500	57 억	177606	N	N	0	N	N
38	20240424	120746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19060	-170	5	-0.88	410613910	21487	77.10	19290	19290	19050	24950	13470	19230	19108.18	1.57	527	19456	19342	19246	19132	19036	19295	19085	58	5720	500	14230	10	1	11338180	2161	14.56	1.85	12	0.19	1309.00	10316.00	21700	20230914	-12.17	15830	20230731	20.40	19450	-2.01	20240418	15980	19.27	20240117	21700	-12.17	20230914	15830	20.40	20230731	0.79	N	096240	500	57 억	177606	N	N	0	N	N
39	20240424	110744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19060	-170	5	-0.88	342046930	17891	64.20	19290	19290	19050	24950	13470	19230	19116.48	1.57	610	19456	19342	19246	19132	19036	19295	19085	58	5720	500	14230	10	1	11338180	2161	14.56	1.85	12	0.16	1309.00	10316.00	21700	20230914	-12.17	15830	20230731	20.40	19450	-2.01	20240418	15980	19.27	20240117	21700	-12.17	20230914	15830	20.40	20230731	0.79	N	096240	500	57 억	177606	N	N	0	N	N
40	20240424	100743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19140	-90	5	-0.47	177462960	9262	33.24	19290	19290	19100	24950	13470	19230	19158.00	1.57	-283	19456	19342	19246	19132	19036	19295	19085	58	5720	500	14230	10	1	11338180	2170	14.62	1.86	12	0.08	1309.00	10316.00	21700	20230914	-11.80	15830	20230731	20.91	19450	-1.59	20240418	15980	19.77	20240117	21700	-11.80	20230914	15830	20.91	20230731	0.79	N	096240	500	57 억	177606	N	N	0	N	N
41	20240424	090745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19240	10	2	0.05	11848620	616	2.21	19290	19290	19230	24950	13470	19230	19239.30	1.57	19	19456	19342	19246	19132	19036	19295	19085	58	5720	500	14230	10	1	11338180	2181	14.70	1.87	12	0.01	1309.00	10316.00	21700	20230914	-11.34	15830	20230731	21.54	19450	-1.08	20240418	15980	20.40	20240117	21700	-11.34	20230914	15830	21.54	20230731	0.79	N	096240	500	57 억	177606	N	N	0	N	N
42	20240423	160722	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19230	-130	5	-0.67	531907640	27664	39.47	19310	19360	19150	25150	13560	19360	19227.43	1.64	-10851	19620	19490	19320	19190	19020	19555	19255	58	5790	500	14320	10	1	11338180	2180	14.69	1.86	12	0.24	1309.00	10316.00	21700	20230914	-11.38	15830	20230731	21.48	19450	-1.13	20240418	15980	20.34	20240117	21700	-11.38	20230914	15830	21.48	20230731	0.90	N	096240	500	57 억	186437	N	N	2188	N	N
43	20240423	150742	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19180	-180	5	-0.93	483812070	25161	35.90	19310	19360	19150	25150	13560	19360	19228.65	1.64	-10258	19620	19490	19320	19190	19020	19555	19255	58	5790	500	14320	10	1	11338180	2175	14.65	1.86	12	0.22	1309.00	10316.00	21700	20230914	-11.61	15830	20230731	21.16	19450	-1.39	20240418	15980	20.03	20240117	21700	-11.61	20230914	15830	21.16	20230731	0.90	N	096240	500	57 억	186437	N	N	2188	N	N
44	20240423	140742	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19190	-170	5	-0.88	422550870	21967	31.34	19310	19360	19150	25150	13560	19360	19235.71	1.64	-8729	19620	19490	19320	19190	19020	19555	19255	58	5790	500	14320	10	1	11338180	2176	14.66	1.86	12	0.19	1309.00	10316.00	21700	20230914	-11.57	15830	20230731	21.23	19450	-1.34	20240418	15980	20.09	20240117	21700	-11.57	20230914	15830	21.23	20230731	0.90	N	096240	500	57 억	186437	N	N	2188	N	N
45	20240423	130740	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19220	-140	5	-0.72	371404650	19303	27.54	19310	19360	19150	25150	13560	19360	19240.77	1.64	-8386	19620	19490	19320	19190	19020	19555	19255	58	5790	500	14320	10	1	11338180	2179	14.68	1.86	12	0.17	1309.00	10316.00	21700	20230914	-11.43	15830	20230731	21.42	19450	-1.18	20240418	15980	20.28	20240117	21700	-11.43	20230914	15830	21.42	20230731	0.90	N	096240	500	57 억	186437	N	N	2188	N	N
46	20240423	120740	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	-160	5	-0.83	345994460	17979	25.65	19310	19360	19150	25150	13560	19360	19244.37	1.64	-8050	19620	19490	19320	19190	19020	19555	19255	58	5790	500	14320	10	1	11338180	2177	14.67	1.86	12	0.16	1309.00	10316.00	21700	20230914	-11.52	15830	20230731	21.29	19450	-1.29	20240418	15980	20.15	20240117	21700	-11.52	20230914	15830	21.29	20230731	0.90	N	096240	500	57 억	186437	N	N	2188	N	N
47	20240423	110742	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19160	-200	5	-1.03	299888880	15574	22.22	19310	19360	19150	25150	13560	19360	19255.74	1.64	-7713	19620	19490	19320	19190	19020	19555	19255	58	5790	500	14320	10	1	11338180	2172	14.64	1.86	12	0.14	1309.00	10316.00	21700	20230914	-11.71	15830	20230731	21.04	19450	-1.49	20240418	15980	19.90	20240117	21700	-11.71	20230914	15830	21.04	20230731	0.90	N	096240	500	57 억	186437	N	N	2188	N	N
48	20240423	100741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19250	-110	5	-0.57	166377770	8621	12.30	19310	19360	19220	25150	13560	19360	19299.13	1.64	-4554	19620	19490	19320	19190	19020	19555	19255	58	5790	500	14320	10	1	11338180	2183	14.71	1.87	12	0.08	1309.00	10316.00	21700	20230914	-11.29	15830	20230731	21.60	19450	-1.03	20240418	15980	20.46	20240117	21700	-11.29	20230914	15830	21.60	20230731	0.90	N	096240	500	57 억	186437	N	N	2188	N	N
49	20240423	090741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19280	-80	5	-0.41	13057330	677	0.97	19310	19360	19260	25150	13560	19360	19287.05	1.64	126	19620	19490	19320	19190	19020	19555	19255	58	5790	500	14320	10	1	11338180	2186	14.73	1.87	12	0.01	1309.00	10316.00	21700	20230914	-11.15	15830	20230731	21.79	19450	-0.87	20240418	15980	20.65	20240117	21700	-11.15	20230914	15830	21.79	20230731	0.90	N	096240	500	57 억	186437	N	N	2188	N	N
50	20240422	160738	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19360	130	2	0.68	1330783760	68842	135.30	19230	19450	19150	24950	13470	19230	19331.31	1.67	-1490	19556	19392	19096	18932	18636	19475	19015	58	5720	500	14230	10	1	11338180	2195	14.79	1.88	12	0.61	1309.00	10316.00	21700	20230914	-10.78	15830	20230731	22.30	19450	0.00	20240418	15980	21.15	20240117	21700	-10.78	20230914	15830	22.30	20230731	0.93	N	096240	500	57 억	189469	N	N	2188	N	N
51	20240422	150737	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19270	40	2	0.21	1252514850	64788	127.33	19230	19450	19150	24950	13470	19230	19332.91	1.67	-1072	19556	19392	19096	18932	18636	19475	19015	58	5720	500	14230	10	1	11338180	2185	14.72	1.87	12	0.57	1309.00	10316.00	21700	20230914	-11.20	15830	20230731	21.73	19450	0.00	20240418	15980	20.59	20240117	21700	-11.20	20230914	15830	21.73	20230731	0.93	N	096240	500	57 억	189469	N	N	0	N	N
52	20240422	140737	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19370	140	2	0.73	1070257690	55349	108.78	19230	19450	19150	24950	13470	19230	19337.02	1.67	511	19556	19392	19096	18932	18636	19475	19015	58	5720	500	14230	10	1	11338180	2196	14.80	1.88	12	0.49	1309.00	10316.00	21700	20230914	-10.74	15830	20230731	22.36	19450	0.00	20240418	15980	21.21	20240117	21700	-10.74	20230914	15830	22.36	20230731	0.93	N	096240	500	57 억	189469	N	N	0	N	N
53	20240422	130735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19280	50	2	0.26	899499570	46524	91.44	19230	19450	19150	24950	13470	19230	19334.66	1.67	-1723	19556	19392	19096	18932	18636	19475	19015	58	5720	500	14230	10	1	11338180	2186	14.73	1.87	12	0.41	1309.00	10316.00	21700	20230914	-11.15	15830	20230731	21.79	19450	0.00	20240418	15980	20.65	20240117	21700	-11.15	20230914	15830	21.79	20230731	0.93	N	096240	500	57 억	189469	N	N	0	N	N
54	20240422	120735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19220	-10	5	-0.05	862805270	44622	87.70	19230	19450	19150	24950	13470	19230	19336.47	1.67	-1008	19556	19392	19096	18932	18636	19475	19015	58	5720	500	14230	10	1	11338180	2179	14.68	1.86	12	0.39	1309.00	10316.00	21700	20230914	-11.43	15830	20230731	21.42	19450	0.00	20240418	15980	20.28	20240117	21700	-11.43	20230914	15830	21.42	20230731	0.93	N	096240	500	57 억	189469	N	N	0	N	N
55	20240422	110736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19350	120	2	0.62	719832600	37200	73.11	19230	19450	19150	24950	13470	19230	19351.16	1.67	522	19556	19392	19096	18932	18636	19475	19015	58	5720	500	14230	10	1	11338180	2194	14.78	1.88	12	0.33	1309.00	10316.00	21700	20230914	-10.83	15830	20230731	22.24	19450	0.00	20240418	15980	21.09	20240117	21700	-10.83	20230914	15830	22.24	20230731	0.93	N	096240	500	57 억	189469	N	N	0	N	N
56	20240422	100736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19350	120	2	0.62	555216320	28683	56.37	19230	19450	19150	24950	13470	19230	19358.10	1.67	3994	19556	19392	19096	18932	18636	19475	19015	58	5720	500	14230	10	1	11338180	2194	14.78	1.88	12	0.25	1309.00	10316.00	21700	20230914	-10.83	15830	20230731	22.24	19450	0.00	20240418	15980	21.09	20240117	21700	-10.83	20230914	15830	22.24	20230731	0.93	N	096240	500	57 억	189469	N	N	0	N	N
57	20240422	090736	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	-30	5	-0.16	10397410	541	1.06	19230	19230	19150	24950	13470	19230	19209.24	1.67	-38	19556	19392	19096	18932	18636	19475	19015	58	5720	500	14230	10	1	11338180	2177	14.67	1.86	12	0.00	1309.00	10316.00	21700	20230914	-11.52	15830	20230731	21.29	19450	-1.29	20240418	15980	20.15	20240117	21700	-11.52	20230914	15830	21.29	20230731	0.93	N	096240	500	57 억	189469	N	N	0	N	N
58	20240419	160704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19230	110	2	0.58	963073460	50575	86.05	19180	19260	18800	24850	13390	19120	19042.31	1.60	15305	19813	19466	19103	18756	18393	19640	18930	58	5730	500	14140	10	1	11338180	2180	14.69	1.86	12	0.45	1309.00	10316.00	21700	20230914	-11.38	15830	20230731	21.48	19450	-1.13	20240418	15980	20.34	20240117	21700	-11.38	20230914	15830	21.48	20230731	0.96	N	096240	500	57 억	181604	N	N	14	N	N
59	20240419	150710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19220	100	2	0.52	869585790	45711	77.78	19180	19260	18800	24850	13390	19120	19023.56	1.60	14392	19813	19466	19103	18756	18393	19640	18930	58	5730	500	14140	10	1	11338180	2179	14.68	1.86	12	0.40	1309.00	10316.00	21700	20230914	-11.43	15830	20230731	21.42	19450	-1.18	20240418	15980	20.28	20240117	21700	-11.43	20230914	15830	21.42	20230731	0.96	N	096240	500	57 억	181604	N	N	14	N	N
60	20240419	140703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19010	-110	5	-0.58	582580070	30743	52.31	19180	19180	18800	24850	13390	19120	18950.01	1.60	4239	19813	19466	19103	18756	18393	19640	18930	58	5730	500	14140	10	1	11338180	2155	14.52	1.84	12	0.27	1309.00	10316.00	21700	20230914	-12.40	15830	20230731	20.09	19450	-2.26	20240418	15980	18.96	20240117	21700	-12.40	20230914	15830	20.09	20230731	0.96	N	096240	500	57 억	181604	N	N	14	N	N
61	20240419	130704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18950	-170	5	-0.89	505610130	26691	45.41	19180	19180	18800	24850	13390	19120	18943.09	1.60	3659	19813	19466	19103	18756	18393	19640	18930	58	5730	500	14140	10	1	11338180	2149	14.48	1.84	12	0.24	1309.00	10316.00	21700	20230914	-12.67	15830	20230731	19.71	19450	-2.57	20240418	15980	18.59	20240117	21700	-12.67	20230914	15830	19.71	20230731	0.96	N	096240	500	57 억	181604	N	N	14	N	N
62	20240419	120702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18890	-230	5	-1.20	462298670	24403	41.52	19180	19180	18800	24850	13390	19120	18944.34	1.60	3220	19813	19466	19103	18756	18393	19640	18930	58	5730	500	14140	10	1	11338180	2142	14.43	1.83	12	0.22	1309.00	10316.00	21700	20230914	-12.95	15830	20230731	19.33	19450	-2.88	20240418	15980	18.21	20240117	21700	-12.95	20230914	15830	19.33	20230731	0.96	N	096240	500	57 억	181604	N	N	14	N	N
63	20240419	110709	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18950	-170	5	-0.89	254648090	13385	22.77	19180	19180	18930	24850	13390	19120	19024.89	1.60	-1333	19813	19466	19103	18756	18393	19640	18930	58	5730	500	14140	10	1	11338180	2149	14.48	1.84	12	0.12	1309.00	10316.00	21700	20230914	-12.67	15830	20230731	19.71	19450	-2.57	20240418	15980	18.59	20240117	21700	-12.67	20230914	15830	19.71	20230731	0.96	N	096240	500	57 억	181604	N	N	14	N	N
64	20240419	100706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19110	-10	5	-0.05	92269830	4835	8.23	19180	19180	19020	24850	13390	19120	19083.73	1.60	22	19813	19466	19103	18756	18393	19640	18930	58	5730	500	14140	10	1	11338180	2167	14.60	1.85	12	0.04	1309.00	10316.00	21700	20230914	-11.94	15830	20230731	20.72	19450	-1.75	20240418	15980	19.59	20240117	21700	-11.94	20230914	15830	20.72	20230731	0.96	N	096240	500	57 억	181604	N	N	14	N	N
65	20240419	090701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19020	-100	5	-0.52	10683030	558	0.95	19180	19180	19020	24850	13390	19120	19145.22	1.60	-133	19813	19466	19103	18756	18393	19640	18930	58	5730	500	14140	10	1	11338180	2157	14.53	1.84	12	0.00	1309.00	10316.00	21700	20230914	-12.35	15830	20230731	20.15	19450	-2.21	20240418	15980	19.02	20240117	21700	-12.35	20230914	15830	20.15	20230731	0.96	N	096240	500	57 억	181604	N	N	14	N	N
66	20240418	160701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19120	410	2	2.19	1117653120	58471	231.86	18760	19450	18740	24300	13100	18710	19116.31	1.54	6389	18936	18822	18666	18552	18396	18880	18610	58	5590	500	13840	10	1	11338180	2168	14.61	1.85	12	0.52	1309.00	10316.00	21700	20230914	-11.89	15830	20230731	20.78	19450	-1.70	20240418	15980	19.65	20240117	21700	-11.89	20230914	15830	20.78	20230731	0.97	N	096240	500	57 억	174914	N	N	14	N	N
67	20240418	150700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19020	310	2	1.66	1067227300	55831	221.39	18760	19450	18740	24300	13100	18710	19117.07	1.54	6294	18936	18822	18666	18552	18396	18880	18610	58	5590	500	13840	10	1	11338180	2157	14.53	1.84	12	0.49	1309.00	10316.00	21700	20230914	-12.35	15830	20230731	20.15	19450	-2.21	20240418	15980	19.02	20240117	21700	-12.35	20230914	15830	20.15	20230731	0.97	N	096240	500	57 억	174914	N	N	263	N	N
68	20240418	140706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19070	360	2	1.92	1015384310	53107	210.59	18760	19450	18740	24300	13100	18710	19121.45	1.54	6501	18936	18822	18666	18552	18396	18880	18610	58	5590	500	13840	10	1	11338180	2162	14.57	1.85	12	0.47	1309.00	10316.00	21700	20230914	-12.12	15830	20230731	20.47	19450	-1.95	20240418	15980	19.34	20240117	21700	-12.12	20230914	15830	20.47	20230731	0.97	N	096240	500	57 억	174914	N	N	263	N	N
69	20240418	130700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19010	300	2	1.60	962523120	50328	199.57	18760	19450	18740	24300	13100	18710	19126.99	1.54	6457	18936	18822	18666	18552	18396	18880	18610	58	5590	500	13840	10	1	11338180	2155	14.52	1.84	12	0.44	1309.00	10316.00	21700	20230914	-12.40	15830	20230731	20.09	19450	-2.26	20240418	15980	18.96	20240117	21700	-12.40	20230914	15830	20.09	20230731	0.97	N	096240	500	57 억	174914	N	N	263	N	N
70	20240418	120659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18990	280	2	1.50	920734890	48129	190.85	18760	19450	18740	24300	13100	18710	19132.67	1.54	5641	18936	18822	18666	18552	18396	18880	18610	58	5590	500	13840	10	1	11338180	2153	14.51	1.84	12	0.42	1309.00	10316.00	21700	20230914	-12.49	15830	20230731	19.96	19450	-2.37	20240418	15980	18.84	20240117	21700	-12.49	20230914	15830	19.96	20230731	0.97	N	096240	500	57 억	174914	N	N	263	N	N
71	20240418	110700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18930	220	2	1.18	777072450	40586	160.94	18760	19450	18740	24300	13100	18710	19148.91	1.54	3325	18936	18822	18666	18552	18396	18880	18610	58	5590	500	13840	10	1	11338180	2146	14.46	1.84	12	0.36	1309.00	10316.00	21700	20230914	-12.76	15830	20230731	19.58	19450	-2.67	20240418	15980	18.46	20240117	21700	-12.76	20230914	15830	19.58	20230731	0.97	N	096240	500	57 억	174914	N	N	263	N	N
72	20240418	100702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19120	410	2	2.19	670867150	35015	138.85	18760	19450	18740	24300	13100	18710	19162.52	1.54	2948	18936	18822	18666	18552	18396	18880	18610	58	5590	500	13840	10	1	11338180	2168	14.61	1.85	12	0.31	1309.00	10316.00	21700	20230914	-11.89	15830	20230731	20.78	19450	-1.70	20240418	15980	19.65	20240117	21700	-11.89	20230914	15830	20.78	20230731	0.97	N	096240	500	57 억	174914	N	N	263	N	N
73	20240418	090700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18880	170	2	0.91	36384700	1933	7.67	18760	18880	18740	24300	13100	18710	18838.92	1.54	747	18936	18822	18666	18552	18396	18880	18610	58	5590	500	13840	10	1	11338180	2141	14.42	1.83	12	0.02	1309.00	10316.00	21700	20230914	-13.00	15830	20230731	19.27	19010	-0.68	20240328	15980	18.15	20240117	21700	-13.00	20230914	15830	19.27	20230731	0.97	N	096240	500	57 억	174914	N	N	263	N	N
74	20240417	160655	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18710	220	2	1.19	469936970	25165	102.87	18640	18780	18510	24000	12950	18490	18674.21	1.50	4962	19030	18760	18560	18290	18090	18660	18190	58	5510	500	13680	10	1	11338180	2121	14.29	1.81	12	0.22	1309.00	10316.00	21700	20230914	-13.78	15830	20230731	18.19	19010	-1.58	20240328	15980	17.08	20240117	21700	-13.78	20230914	15830	18.19	20230731	0.89	N	096240	500	57 억	169682	N	N	263	N	N
75	20240417	150707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18660	170	2	0.92	433720480	23229	94.96	18640	18780	18510	24000	12950	18490	18671.51	1.50	5788	19030	18760	18560	18290	18090	18660	18190	58	5510	500	13680	10	1	11338180	2116	14.26	1.81	12	0.20	1309.00	10316.00	21700	20230914	-14.01	15830	20230731	17.88	19010	-1.84	20240328	15980	16.77	20240117	21700	-14.01	20230914	15830	17.88	20230731	0.89	N	096240	500	57 억	169682	N	N	270	N	N
76	20240417	140659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18600	110	2	0.59	427670820	22905	93.64	18640	18780	18510	24000	12950	18490	18671.50	1.50	5835	19030	18760	18560	18290	18090	18660	18190	58	5510	500	13680	10	1	11338180	2109	14.21	1.80	12	0.20	1309.00	10316.00	21700	20230914	-14.29	15830	20230731	17.50	19010	-2.16	20240328	15980	16.40	20240117	21700	-14.29	20230914	15830	17.50	20230731	0.89	N	096240	500	57 억	169682	N	N	270	N	N
77	20240417	130703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18730	240	2	1.30	368051380	19717	80.60	18640	18780	18510	24000	12950	18490	18666.70	1.50	5680	19030	18760	18560	18290	18090	18660	18190	58	5510	500	13680	10	1	11338180	2124	14.31	1.82	12	0.17	1309.00	10316.00	21700	20230914	-13.69	15830	20230731	18.32	19010	-1.47	20240328	15980	17.21	20240117	21700	-13.69	20230914	15830	18.32	20230731	0.89	N	096240	500	57 억	169682	N	N	270	N	N
78	20240417	120704	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18730	240	2	1.30	327880530	17573	71.84	18640	18740	18510	24000	12950	18490	18658.20	1.50	4791	19030	18760	18560	18290	18090	18660	18190	58	5510	500	13680	10	1	11338180	2124	14.31	1.82	12	0.15	1309.00	10316.00	21700	20230914	-13.69	15830	20230731	18.32	19010	-1.47	20240328	15980	17.21	20240117	21700	-13.69	20230914	15830	18.32	20230731	0.89	N	096240	500	57 억	169682	N	N	270	N	N
79	20240417	110705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18630	140	2	0.76	225491380	12098	49.46	18640	18720	18510	24000	12950	18490	18638.73	1.50	1003	19030	18760	18560	18290	18090	18660	18190	58	5510	500	13680	10	1	11338180	2112	14.23	1.81	12	0.11	1309.00	10316.00	21700	20230914	-14.15	15830	20230731	17.69	19010	-2.00	20240328	15980	16.58	20240117	21700	-14.15	20230914	15830	17.69	20230731	0.89	N	096240	500	57 억	169682	N	N	270	N	N
80	20240417	100700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18700	210	2	1.14	122617310	6584	26.92	18640	18720	18510	24000	12950	18490	18623.53	1.50	1056	19030	18760	18560	18290	18090	18660	18190	58	5510	500	13680	10	1	11338180	2120	14.29	1.81	12	0.06	1309.00	10316.00	21700	20230914	-13.82	15830	20230731	18.13	19010	-1.63	20240328	15980	17.02	20240117	21700	-13.82	20230914	15830	18.13	20230731	0.89	N	096240	500	57 억	169682	N	N	270	N	N
81	20240417	090657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18550	60	2	0.32	3739150	201	0.82	18640	18640	18510	24000	12950	18490	18602.74	1.50	-55	19030	18760	18560	18290	18090	18660	18190	58	5510	500	13680	10	1	11338180	2103	14.17	1.80	12	0.00	1309.00	10316.00	21700	20230914	-14.52	15830	20230731	17.18	19010	-2.42	20240328	15980	16.08	20240117	21700	-14.52	20230914	15830	17.18	20230731	0.89	N	096240	500	57 억	169682	N	N	270	N	N
82	20240416	160701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18490	-40	5	-0.22	451165990	24433	40.91	18530	18830	18360	24050	12980	18530	18465.39	1.52	-2198	19016	18772	18536	18292	18056	18655	18175	58	5520	500	13710	10	1	11338180	2096	14.13	1.79	12	0.22	1309.00	10316.00	21700	20230914	-14.79	15830	20230731	16.80	19010	-2.74	20240328	15980	15.71	20240117	21700	-14.79	20230914	15830	16.80	20230731	0.85	N	096240	500	57 억	171880	N	N	270	N	N
83	20240416	150700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18420	-110	5	-0.59	397245990	21510	36.01	18530	18830	18360	24050	12980	18530	18467.97	1.52	-2642	19016	18772	18536	18292	18056	18655	18175	58	5520	500	13710	10	1	11338180	2088	14.07	1.79	12	0.19	1309.00	10316.00	21700	20230914	-15.12	15830	20230731	16.36	19010	-3.10	20240328	15980	15.27	20240117	21700	-15.12	20230914	15830	16.36	20230731	0.85	N	096240	500	57 억	171880	N	N	1929	N	N
84	20240416	140659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18430	-100	5	-0.54	335620200	18165	30.41	18530	18830	18360	24050	12980	18530	18476.20	1.52	-2495	19016	18772	18536	18292	18056	18655	18175	58	5520	500	13710	10	1	11338180	2090	14.08	1.79	12	0.16	1309.00	10316.00	21700	20230914	-15.07	15830	20230731	16.42	19010	-3.05	20240328	15980	15.33	20240117	21700	-15.07	20230914	15830	16.42	20230731	0.85	N	096240	500	57 억	171880	N	N	1929	N	N
85	20240416	130659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18420	-110	5	-0.59	280302480	15162	25.39	18530	18830	18360	24050	12980	18530	18487.17	1.52	-2362	19016	18772	18536	18292	18056	18655	18175	58	5520	500	13710	10	1	11338180	2088	14.07	1.79	12	0.13	1309.00	10316.00	21700	20230914	-15.12	15830	20230731	16.36	19010	-3.10	20240328	15980	15.27	20240117	21700	-15.12	20230914	15830	16.36	20230731	0.85	N	096240	500	57 억	171880	N	N	1929	N	N
86	20240416	120702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18430	-100	5	-0.54	238998170	12920	21.63	18530	18830	18360	24050	12980	18530	18498.31	1.52	-2409	19016	18772	18536	18292	18056	18655	18175	58	5520	500	13710	10	1	11338180	2090	14.08	1.79	12	0.11	1309.00	10316.00	21700	20230914	-15.07	15830	20230731	16.42	19010	-3.05	20240328	15980	15.33	20240117	21700	-15.07	20230914	15830	16.42	20230731	0.85	N	096240	500	57 억	171880	N	N	1929	N	N
87	20240416	110659	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18430	-100	5	-0.54	178151030	9619	16.10	18530	18830	18360	24050	12980	18530	18520.74	1.52	-2673	19016	18772	18536	18292	18056	18655	18175	58	5520	500	13710	10	1	11338180	2090	14.08	1.79	12	0.08	1309.00	10316.00	21700	20230914	-15.07	15830	20230731	16.42	19010	-3.05	20240328	15980	15.33	20240117	21700	-15.07	20230914	15830	16.42	20230731	0.85	N	096240	500	57 억	171880	N	N	1929	N	N
88	20240416	100651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18560	30	2	0.16	125067010	6749	11.30	18530	18830	18360	24050	12980	18530	18531.19	1.52	-1540	19016	18772	18536	18292	18056	18655	18175	58	5520	500	13710	10	1	11338180	2104	14.18	1.80	12	0.06	1309.00	10316.00	21700	20230914	-14.47	15830	20230731	17.25	19010	-2.37	20240328	15980	16.15	20240117	21700	-14.47	20230914	15830	17.25	20230731	0.85	N	096240	500	57 억	171880	N	N	1929	N	N
89	20240416	090651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	-150	5	-0.81	3189740	173	0.29	18530	18530	18380	24050	12980	18530	18437.80	1.52	-12	19016	18772	18536	18292	18056	18655	18175	58	5520	500	13710	10	1	11338180	2084	14.04	1.78	12	0.00	1309.00	10316.00	21700	20230914	-15.30	15830	20230731	16.11	19010	-3.31	20240328	15980	15.02	20240117	21700	-15.30	20230914	15830	16.11	20230731	0.85	N	096240	500	57 억	171880	N	N	1929	N	N
90	20240415	160650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18530	-250	5	-1.33	1102465110	59727	107.27	18780	18780	18300	24400	13150	18780	18454.38	1.59	-8006	19053	18916	18643	18506	18233	18985	18575	58	5620	500	13890	10	1	11338180	2101	14.16	1.80	12	0.53	1309.00	10316.00	21700	20230914	-14.61	15830	20230731	17.06	19010	-2.52	20240328	15980	15.96	20240117	21700	-14.61	20230914	15830	17.06	20230731	0.84	N	096240	500	57 억	179860	N	N	1929	N	N
91	20240415	150654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18520	-260	5	-1.38	1034298480	56049	100.66	18780	18780	18300	24400	13150	18780	18449.32	1.59	-7790	19053	18916	18643	18506	18233	18985	18575	58	5620	500	13890	10	1	11338180	2100	14.15	1.80	12	0.49	1309.00	10316.00	21700	20230914	-14.65	15830	20230731	16.99	19010	-2.58	20240328	15980	15.89	20240117	21700	-14.65	20230914	15830	16.99	20230731	0.84	N	096240	500	57 억	179860	N	N	453	N	N
92	20240415	140648	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18450	-330	5	-1.76	1003598570	54387	97.68	18780	18780	18300	24400	13150	18780	18448.63	1.59	-8006	19053	18916	18643	18506	18233	18985	18575	58	5620	500	13890	10	1	11338180	2092	14.09	1.79	12	0.48	1309.00	10316.00	21700	20230914	-14.98	15830	20230731	16.55	19010	-2.95	20240328	15980	15.46	20240117	21700	-14.98	20230914	15830	16.55	20230731	0.84	N	096240	500	57 억	179860	N	N	453	N	N
93	20240415	130642	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	-380	5	-2.02	980932810	53158	95.47	18780	18780	18300	24400	13150	18780	18448.77	1.59	-8388	19053	18916	18643	18506	18233	18985	18575	58	5620	500	13890	10	1	11338180	2086	14.06	1.78	12	0.47	1309.00	10316.00	21700	20230914	-15.21	15830	20230731	16.23	19010	-3.21	20240328	15980	15.14	20240117	21700	-15.21	20230914	15830	16.23	20230731	0.84	N	096240	500	57 억	179860	N	N	453	N	N
94	20240415	120652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18370	-410	5	-2.18	754576210	40818	73.31	18780	18780	18370	24400	13150	18780	18481.21	1.59	-7155	19053	18916	18643	18506	18233	18985	18575	58	5620	500	13890	10	1	11338180	2083	14.03	1.78	12	0.36	1309.00	10316.00	21700	20230914	-15.35	15830	20230731	16.05	19010	-3.37	20240328	15980	14.96	20240117	21700	-15.35	20230914	15830	16.05	20230731	0.84	N	096240	500	57 억	179860	N	N	453	N	N
95	20240415	110652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18510	-270	5	-1.44	361573000	19498	35.02	18780	18780	18480	24400	13150	18780	18535.28	1.59	-5918	19053	18916	18643	18506	18233	18985	18575	58	5620	500	13890	10	1	11338180	2099	14.14	1.79	12	0.17	1309.00	10316.00	21700	20230914	-14.70	15830	20230731	16.93	19010	-2.63	20240328	15980	15.83	20240117	21700	-14.70	20230914	15830	16.93	20230731	0.84	N	096240	500	57 억	179860	N	N	453	N	N
96	20240415	100648	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18570	-210	5	-1.12	168157120	9049	16.25	18780	18780	18500	24400	13150	18780	18566.35	1.59	-1829	19053	18916	18643	18506	18233	18985	18575	58	5620	500	13890	10	1	11338180	2106	14.19	1.80	12	0.08	1309.00	10316.00	21700	20230914	-14.42	15830	20230731	17.31	19010	-2.31	20240328	15980	16.21	20240117	21700	-14.42	20230914	15830	17.31	20230731	0.84	N	096240	500	57 억	179860	N	N	453	N	N
97	20240415	090653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18670	-110	5	-0.59	29584930	1577	2.83	18780	18780	18670	24400	13150	18780	18744.38	1.59	-303	19053	18916	18643	18506	18233	18985	18575	58	5620	500	13890	10	1	11338180	2117	14.26	1.81	12	0.01	1309.00	10316.00	21700	20230914	-13.96	15830	20230731	17.94	19010	-1.79	20240328	15980	16.83	20240117	21700	-13.96	20230914	15830	17.94	20230731	0.84	N	096240	500	57 억	179860	N	N	453	N	N
98	20240412	160648	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18780	400	2	2.18	1036077930	55650	419.08	18380	18780	18370	23850	12870	18380	18617.67	1.45	14769	18520	18450	18310	18240	18100	18485	18275	58	5470	500	13600	10	1	11338180	2129	14.35	1.82	12	0.49	1309.00	10316.00	21700	20230914	-13.46	15830	20230731	18.64	19010	-1.21	20240328	15980	17.52	20240117	21700	-13.46	20230914	15830	18.64	20230731	0.84	N	096240	500	57 억	163922	N	N	453	N	N
99	20240412	150650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18720	340	2	1.85	849748830	45716	344.27	18380	18780	18370	23850	12870	18380	18587.56	1.45	11966	18520	18450	18310	18240	18100	18485	18275	58	5470	500	13600	10	1	11338180	2123	14.30	1.81	12	0.40	1309.00	10316.00	21700	20230914	-13.73	15830	20230731	18.26	19010	-1.53	20240328	15980	17.15	20240117	21700	-13.73	20230914	15830	18.26	20230731	0.84	N	096240	500	57 억	163922	N	N	0	N	N
100	20240412	140647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18620	240	2	1.31	610329210	32922	247.93	18380	18670	18370	23850	12870	18380	18538.64	1.45	5881	18520	18450	18310	18240	18100	18485	18275	58	5470	500	13600	10	1	11338180	2111	14.22	1.80	12	0.29	1309.00	10316.00	21700	20230914	-14.19	15830	20230731	17.62	19010	-2.05	20240328	15980	16.52	20240117	21700	-14.19	20230914	15830	17.62	20230731	0.84	N	096240	500	57 억	163922	N	N	0	N	N
101	20240412	130641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18600	220	2	1.20	489465200	26432	199.05	18380	18630	18370	23850	12870	18380	18517.90	1.45	3266	18520	18450	18310	18240	18100	18485	18275	58	5470	500	13600	10	1	11338180	2109	14.21	1.80	12	0.23	1309.00	10316.00	21700	20230914	-14.29	15830	20230731	17.50	19010	-2.16	20240328	15980	16.40	20240117	21700	-14.29	20230914	15830	17.50	20230731	0.84	N	096240	500	57 억	163922	N	N	0	N	N
102	20240412	120647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18560	180	2	0.98	375395270	20298	152.86	18380	18590	18370	23850	12870	18380	18494.20	1.45	2785	18520	18450	18310	18240	18100	18485	18275	58	5470	500	13600	10	1	11338180	2104	14.18	1.80	12	0.18	1309.00	10316.00	21700	20230914	-14.47	15830	20230731	17.25	19010	-2.37	20240328	15980	16.15	20240117	21700	-14.47	20230914	15830	17.25	20230731	0.84	N	096240	500	57 억	163922	N	N	0	N	N
103	20240412	110644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18530	150	2	0.82	296213140	16033	120.74	18380	18560	18370	23850	12870	18380	18475.22	1.45	2296	18520	18450	18310	18240	18100	18485	18275	58	5470	500	13600	10	1	11338180	2101	14.16	1.80	12	0.14	1309.00	10316.00	21700	20230914	-14.61	15830	20230731	17.06	19010	-2.52	20240328	15980	15.96	20240117	21700	-14.61	20230914	15830	17.06	20230731	0.84	N	096240	500	57 억	163922	N	N	0	N	N
104	20240412	100645	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	90	2	0.49	188929700	10233	77.06	18380	18560	18370	23850	12870	18380	18462.79	1.45	154	18520	18450	18310	18240	18100	18485	18275	58	5470	500	13600	10	1	11338180	2094	14.11	1.79	12	0.09	1309.00	10316.00	21700	20230914	-14.88	15830	20230731	16.68	19010	-2.84	20240328	15980	15.58	20240117	21700	-14.88	20230914	15830	16.68	20230731	0.84	N	096240	500	57 억	163922	N	N	0	N	N
105	20240412	090644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18370	-10	5	-0.05	2352150	128	0.96	18380	18400	18370	23850	12870	18380	18376.17	1.45	-41	18520	18450	18310	18240	18100	18485	18275	58	5470	500	13600	10	1	11338180	2083	14.03	1.78	12	0.00	1309.00	10316.00	21700	20230914	-15.35	15830	20230731	16.05	19010	-3.37	20240328	15980	14.96	20240117	21700	-15.35	20230914	15830	16.05	20230731	0.84	N	096240	500	57 억	163922	N	N	0	N	N
106	20240411	160639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	40	2	0.22	242553820	13270	75.45	18330	18380	18170	23800	12840	18340	18277.59	1.46	-3658	18486	18412	18366	18292	18246	18390	18270	58	5460	500	13570	10	1	11338180	2084	14.04	1.78	12	0.12	1309.00	10316.00	21700	20230914	-15.30	15830	20230731	16.11	19010	-3.31	20240328	15980	15.02	20240117	21700	-15.30	20230914	15830	16.11	20230731	0.84	N	096240	500	57 억	165580	N	N	662	N	N
107	20240411	150646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18320	-20	5	-0.11	222947310	12202	69.38	18330	18350	18170	23800	12840	18340	18271.37	1.46	-3674	18486	18412	18366	18292	18246	18390	18270	58	5460	500	13570	10	1	11338180	2077	14.00	1.78	12	0.11	1309.00	10316.00	21700	20230914	-15.58	15830	20230731	15.73	19010	-3.63	20240328	15980	14.64	20240117	21700	-15.58	20230914	15830	15.73	20230731	0.84	N	096240	500	57 억	165580	N	N	662	N	N
108	20240411	140642	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18330	-10	5	-0.05	192687460	10551	59.99	18330	18350	18170	23800	12840	18340	18262.48	1.46	-4177	18486	18412	18366	18292	18246	18390	18270	58	5460	500	13570	10	1	11338180	2078	14.00	1.78	12	0.09	1309.00	10316.00	21700	20230914	-15.53	15830	20230731	15.79	19010	-3.58	20240328	15980	14.71	20240117	21700	-15.53	20230914	15830	15.79	20230731	0.84	N	096240	500	57 억	165580	N	N	662	N	N
109	20240411	130635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18270	-70	5	-0.38	170186300	9320	52.99	18330	18350	18170	23800	12840	18340	18260.33	1.46	-4005	18486	18412	18366	18292	18246	18390	18270	58	5460	500	13570	10	1	11338180	2071	13.96	1.77	12	0.08	1309.00	10316.00	21700	20230914	-15.81	15830	20230731	15.41	19010	-3.89	20240328	15980	14.33	20240117	21700	-15.81	20230914	15830	15.41	20230731	0.84	N	096240	500	57 억	165580	N	N	662	N	N
110	20240411	120645	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18260	-80	5	-0.44	128965870	7063	40.16	18330	18350	18170	23800	12840	18340	18259.36	1.46	-3962	18486	18412	18366	18292	18246	18390	18270	58	5460	500	13570	10	1	11338180	2070	13.95	1.77	12	0.06	1309.00	10316.00	21700	20230914	-15.85	15830	20230731	15.35	19010	-3.95	20240328	15980	14.27	20240117	21700	-15.85	20230914	15830	15.35	20230731	0.84	N	096240	500	57 억	165580	N	N	662	N	N
111	20240411	110638	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18290	-50	5	-0.27	103640870	5676	32.27	18330	18350	18170	23800	12840	18340	18259.49	1.46	-3667	18486	18412	18366	18292	18246	18390	18270	58	5460	500	13570	10	1	11338180	2074	13.97	1.77	12	0.05	1309.00	10316.00	21700	20230914	-15.71	15830	20230731	15.54	19010	-3.79	20240328	15980	14.46	20240117	21700	-15.71	20230914	15830	15.54	20230731	0.84	N	096240	500	57 억	165580	N	N	662	N	N
112	20240411	100645	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18300	-40	5	-0.22	93381740	5114	29.08	18330	18350	18170	23800	12840	18340	18260.02	1.46	-3382	18486	18412	18366	18292	18246	18390	18270	58	5460	500	13570	10	1	11338180	2075	13.98	1.77	12	0.05	1309.00	10316.00	21700	20230914	-15.67	15830	20230731	15.60	19010	-3.73	20240328	15980	14.52	20240117	21700	-15.67	20230914	15830	15.60	20230731	0.84	N	096240	500	57 억	165580	N	N	662	N	N
113	20240411	090641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18260	-80	5	-0.44	34308990	1875	10.66	18330	18330	18260	23800	12840	18340	18298.13	1.46	-1704	18486	18412	18366	18292	18246	18390	18270	58	5460	500	13570	10	1	11338180	2070	13.95	1.77	12	0.02	1309.00	10316.00	21700	20230914	-15.85	15830	20230731	15.35	19010	-3.95	20240328	15980	14.27	20240117	21700	-15.85	20230914	15830	15.35	20230731	0.84	N	096240	500	57 억	165580	N	N	662	N	N
114	20240409	160631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18340	-30	5	-0.16	322501480	17567	110.44	18350	18440	18320	23850	12860	18370	18358.49	1.47	-2800	18443	18406	18343	18306	18243	18425	18325	58	5480	500	13590	10	1	11338180	2079	14.01	1.78	12	0.15	1309.00	10316.00	21700	20230914	-15.48	15830	20230731	15.86	19010	-3.52	20240328	15980	14.77	20240117	21700	-15.48	20230914	15830	15.86	20230731	0.86	N	096240	500	57 억	166602	N	N	662	N	N
115	20240409	150636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18370	0	3	0.00	271637240	14795	93.01	18350	18440	18320	23850	12860	18370	18360.07	1.47	-2761	18443	18406	18343	18306	18243	18425	18325	58	5480	500	13590	10	1	11338180	2083	14.03	1.78	12	0.13	1309.00	10316.00	21700	20230914	-15.35	15830	20230731	16.05	19010	-3.37	20240328	15980	14.96	20240117	21700	-15.35	20230914	15830	16.05	20230731	0.86	N	096240	500	57 억	166602	N	N	0	N	N
116	20240409	140640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	10	2	0.05	241912550	13179	82.85	18350	18440	18320	23850	12860	18370	18355.91	1.47	-2675	18443	18406	18343	18306	18243	18425	18325	58	5480	500	13590	10	1	11338180	2084	14.04	1.78	12	0.12	1309.00	10316.00	21700	20230914	-15.30	15830	20230731	16.11	19010	-3.31	20240328	15980	15.02	20240117	21700	-15.30	20230914	15830	16.11	20230731	0.86	N	096240	500	57 억	166602	N	N	0	N	N
117	20240409	130633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18350	-20	5	-0.11	214465800	11687	73.47	18350	18390	18320	23850	12860	18370	18350.80	1.47	-2899	18443	18406	18343	18306	18243	18425	18325	58	5480	500	13590	10	1	11338180	2081	14.02	1.78	12	0.10	1309.00	10316.00	21700	20230914	-15.44	15830	20230731	15.92	19010	-3.47	20240328	15980	14.83	20240117	21700	-15.44	20230914	15830	15.92	20230731	0.86	N	096240	500	57 억	166602	N	N	0	N	N
118	20240409	120636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18380	10	2	0.05	128583680	7009	44.06	18350	18390	18320	23850	12860	18370	18345.51	1.47	-2499	18443	18406	18343	18306	18243	18425	18325	58	5480	500	13590	10	1	11338180	2084	14.04	1.78	12	0.06	1309.00	10316.00	21700	20230914	-15.30	15830	20230731	16.11	19010	-3.31	20240328	15980	15.02	20240117	21700	-15.30	20230914	15830	16.11	20230731	0.86	N	096240	500	57 억	166602	N	N	0	N	N
119	20240409	110635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18340	-30	5	-0.16	103543390	5645	35.49	18350	18390	18320	23850	12860	18370	18342.50	1.47	-1980	18443	18406	18343	18306	18243	18425	18325	58	5480	500	13590	10	1	11338180	2079	14.01	1.78	12	0.05	1309.00	10316.00	21700	20230914	-15.48	15830	20230731	15.86	19010	-3.52	20240328	15980	14.77	20240117	21700	-15.48	20230914	15830	15.86	20230731	0.86	N	096240	500	57 억	166602	N	N	0	N	N
120	20240409	100630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18340	-30	5	-0.16	69200880	3774	23.73	18350	18380	18320	23850	12860	18370	18336.22	1.47	-856	18443	18406	18343	18306	18243	18425	18325	58	5480	500	13590	10	1	11338180	2079	14.01	1.78	12	0.03	1309.00	10316.00	21700	20230914	-15.48	15830	20230731	15.86	19010	-3.52	20240328	15980	14.77	20240117	21700	-15.48	20230914	15830	15.86	20230731	0.86	N	096240	500	57 억	166602	N	N	0	N	N
121	20240409	090642	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18350	-20	5	-0.11	1503300	82	0.52	18350	18350	18320	23850	12860	18370	18332.93	1.47	16	18443	18406	18343	18306	18243	18425	18325	58	5480	500	13590	10	1	11338180	2081	14.02	1.78	12	0.00	1309.00	10316.00	21700	20230914	-15.44	15830	20230731	15.92	19010	-3.47	20240328	15980	14.83	20240117	21700	-15.44	20230914	15830	15.92	20230731	0.86	N	096240	500	57 억	166602	N	N	0	N	N
122	20240408	160628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18370	10	2	0.05	291406940	15891	106.10	18360	18380	18280	23850	12860	18360	18337.53	1.48	-3685	18466	18412	18316	18262	18166	18440	18290	58	5490	500	13580	10	1	11338180	2083	14.03	1.78	12	0.14	1309.00	10316.00	21700	20230914	-15.35	15830	20230731	16.05	19010	-3.37	20240328	15980	14.96	20240117	21700	-15.35	20230914	15830	16.05	20230731	0.87	N	096240	500	57 억	167390	N	N	87	N	N
123	20240408	150633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18310	-50	5	-0.27	275343440	15016	100.25	18360	18380	18280	23850	12860	18360	18336.67	1.48	-3597	18466	18412	18316	18262	18166	18440	18290	58	5490	500	13580	10	1	11338180	2076	13.99	1.77	12	0.13	1309.00	10316.00	21700	20230914	-15.62	15830	20230731	15.67	19010	-3.68	20240328	15980	14.58	20240117	21700	-15.62	20230914	15830	15.67	20230731	0.87	N	096240	500	57 억	167390	N	N	87	N	N
124	20240408	140635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18290	-70	5	-0.38	244408730	13326	88.97	18360	18380	18280	23850	12860	18360	18340.74	1.48	-3289	18466	18412	18316	18262	18166	18440	18290	58	5490	500	13580	10	1	11338180	2074	13.97	1.77	12	0.12	1309.00	10316.00	21700	20230914	-15.71	15830	20230731	15.54	19010	-3.79	20240328	15980	14.46	20240117	21700	-15.71	20230914	15830	15.54	20230731	0.87	N	096240	500	57 억	167390	N	N	87	N	N
125	20240408	130632	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18340	-20	5	-0.11	190593000	10387	69.35	18360	18380	18320	23850	12860	18360	18349.19	1.48	-1954	18466	18412	18316	18262	18166	18440	18290	58	5490	500	13580	10	1	11338180	2079	14.01	1.78	12	0.09	1309.00	10316.00	21700	20230914	-15.48	15830	20230731	15.86	19010	-3.52	20240328	15980	14.77	20240117	21700	-15.48	20230914	15830	15.86	20230731	0.87	N	096240	500	57 억	167390	N	N	87	N	N
126	20240408	120634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18340	-20	5	-0.11	172121650	9380	62.63	18360	18380	18320	23850	12860	18360	18349.86	1.48	-1610	18466	18412	18316	18262	18166	18440	18290	58	5490	500	13580	10	1	11338180	2079	14.01	1.78	12	0.08	1309.00	10316.00	21700	20230914	-15.48	15830	20230731	15.86	19010	-3.52	20240328	15980	14.77	20240117	21700	-15.48	20230914	15830	15.86	20230731	0.87	N	096240	500	57 억	167390	N	N	87	N	N
127	20240408	110636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18320	-40	5	-0.22	143623320	7826	52.25	18360	18380	18320	23850	12860	18360	18352.07	1.48	-1314	18466	18412	18316	18262	18166	18440	18290	58	5490	500	13580	10	1	11338180	2077	14.00	1.78	12	0.07	1309.00	10316.00	21700	20230914	-15.58	15830	20230731	15.73	19010	-3.63	20240328	15980	14.64	20240117	21700	-15.58	20230914	15830	15.73	20230731	0.87	N	096240	500	57 억	167390	N	N	87	N	N
128	20240408	100628	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18370	10	2	0.05	64621250	3519	23.49	18360	18380	18330	23850	12860	18360	18363.53	1.48	-925	18466	18412	18316	18262	18166	18440	18290	58	5490	500	13580	10	1	11338180	2083	14.03	1.78	12	0.03	1309.00	10316.00	21700	20230914	-15.35	15830	20230731	16.05	19010	-3.37	20240328	15980	14.96	20240117	21700	-15.35	20230914	15830	16.05	20230731	0.87	N	096240	500	57 억	167390	N	N	87	N	N
129	20240408	090635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18350	-10	5	-0.05	7781800	424	2.83	18360	18370	18330	23850	12860	18360	18353.30	1.48	-255	18466	18412	18316	18262	18166	18440	18290	58	5490	500	13580	10	1	11338180	2081	14.02	1.78	12	0.00	1309.00	10316.00	21700	20230914	-15.44	15830	20230731	15.92	19010	-3.47	20240328	15980	14.83	20240117	21700	-15.44	20230914	15830	15.92	20230731	0.87	N	096240	500	57 억	167390	N	N	87	N	N
130	20240405	160634	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18360	0	3	0.00	273657230	14976	83.18	18230	18370	18220	23850	12860	18360	18272.88	1.48	-2805	18586	18472	18336	18222	18086	18405	18155	58	5490	500	13580	10	1	11338180	2082	14.03	1.78	12	0.13	1309.00	10316.00	21700	20230914	-15.39	15830	20230731	15.98	19010	-3.42	20240328	15980	14.89	20240117	21700	-15.39	20230914	15830	15.98	20230731	0.90	N	096240	500	57 억	168195	N	N	87	N	N
131	20240405	150631	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18360	0	3	0.00	239961400	13138	72.97	18230	18370	18220	23850	12860	18360	18264.68	1.48	-2655	18586	18472	18336	18222	18086	18405	18155	58	5490	500	13580	10	1	11338180	2082	14.03	1.78	12	0.12	1309.00	10316.00	21700	20230914	-15.39	15830	20230731	15.98	19010	-3.42	20240328	15980	14.89	20240117	21700	-15.39	20230914	15830	15.98	20230731	0.90	N	096240	500	57 억	168195	N	N	106	N	N
132	20240405	140630	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18290	-70	5	-0.38	210639220	11537	64.08	18230	18330	18220	23850	12860	18360	18257.71	1.48	-2437	18586	18472	18336	18222	18086	18405	18155	58	5490	500	13580	10	1	11338180	2074	13.97	1.77	12	0.10	1309.00	10316.00	21700	20230914	-15.71	15830	20230731	15.54	19010	-3.79	20240328	15980	14.46	20240117	21700	-15.71	20230914	15830	15.54	20230731	0.90	N	096240	500	57 억	168195	N	N	106	N	N
133	20240405	130628	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18310	-50	5	-0.27	163651860	8969	49.82	18230	18320	18220	23850	12860	18360	18246.39	1.48	-2195	18586	18472	18336	18222	18086	18405	18155	58	5490	500	13580	10	1	11338180	2076	13.99	1.77	12	0.08	1309.00	10316.00	21700	20230914	-15.62	15830	20230731	15.67	19010	-3.68	20240328	15980	14.58	20240117	21700	-15.62	20230914	15830	15.67	20230731	0.90	N	096240	500	57 억	168195	N	N	106	N	N
134	20240405	120629	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18240	-120	5	-0.65	134233430	7359	40.87	18230	18320	18220	23850	12860	18360	18240.72	1.48	-2071	18586	18472	18336	18222	18086	18405	18155	58	5490	500	13580	10	1	11338180	2068	13.93	1.77	12	0.06	1309.00	10316.00	21700	20230914	-15.94	15830	20230731	15.22	19010	-4.05	20240328	15980	14.14	20240117	21700	-15.94	20230914	15830	15.22	20230731	0.90	N	096240	500	57 억	168195	N	N	106	N	N
135	20240405	110633	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18240	-120	5	-0.65	86028470	4715	26.19	18230	18320	18220	23850	12860	18360	18245.70	1.48	-1715	18586	18472	18336	18222	18086	18405	18155	58	5490	500	13580	10	1	11338180	2068	13.93	1.77	12	0.04	1309.00	10316.00	21700	20230914	-15.94	15830	20230731	15.22	19010	-4.05	20240328	15980	14.14	20240117	21700	-15.94	20230914	15830	15.22	20230731	0.90	N	096240	500	57 억	168195	N	N	106	N	N
136	20240405	100540	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18260	-100	5	-0.54	39080660	2142	11.90	18230	18320	18220	23850	12860	18360	18244.94	1.48	-713	18586	18472	18336	18222	18086	18405	18155	58	5490	500	13580	10	1	11338180	2070	13.95	1.77	12	0.02	1309.00	10316.00	21700	20230914	-15.85	15830	20230731	15.35	19010	-3.95	20240328	15980	14.27	20240117	21700	-15.85	20230914	15830	15.35	20230731	0.90	N	096240	500	57 억	168195	N	N	106	N	N
137	20240405	090621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18240	-120	5	-0.65	2188110	120	0.67	18230	18250	18230	23850	12860	18360	18234.25	1.48	5	18586	18472	18336	18222	18086	18405	18155	58	5490	500	13580	10	1	11338180	2068	13.93	1.77	12	0.00	1309.00	10316.00	21700	20230914	-15.94	15830	20230731	15.22	19010	-4.05	20240328	15980	14.14	20240117	21700	-15.94	20230914	15830	15.22	20230731	0.90	N	096240	500	57 억	168195	N	N	106	N	N
138	20240404	160622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18360	-30	5	-0.16	328791520	17983	95.04	18450	18450	18200	23900	12880	18390	18282.97	1.49	-3025	18530	18460	18330	18260	18130	18495	18295	58	5510	500	13600	10	1	11338180	2082	14.03	1.78	12	0.16	1309.00	10316.00	21700	20230914	-15.39	15830	20230731	15.98	19010	-3.42	20240328	15980	14.89	20240117	21700	-15.39	20230914	15830	15.98	20230731	0.88	N	096240	500	57 억	169220	N	N	106	N	N
139	20240404	150619	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18270	-120	5	-0.65	285180760	15607	82.49	18450	18450	18200	23900	12880	18390	18272.62	1.49	-2623	18530	18460	18330	18260	18130	18495	18295	58	5510	500	13600	10	1	11338180	2071	13.96	1.77	12	0.14	1309.00	10316.00	21700	20230914	-15.81	15830	20230731	15.41	19010	-3.89	20240328	15980	14.33	20240117	21700	-15.81	20230914	15830	15.41	20230731	0.88	N	096240	500	57 억	169220	N	N	9	N	N
140	20240404	140622	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18240	-150	5	-0.82	266371520	14577	77.04	18450	18450	18200	23900	12880	18390	18273.41	1.49	-2087	18530	18460	18330	18260	18130	18495	18295	58	5510	500	13600	10	1	11338180	2068	13.93	1.77	12	0.13	1309.00	10316.00	21700	20230914	-15.94	15830	20230731	15.22	19010	-4.05	20240328	15980	14.14	20240117	21700	-15.94	20230914	15830	15.22	20230731	0.88	N	096240	500	57 억	169220	N	N	9	N	N
141	20240404	130615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18220	-170	5	-0.92	247796640	13558	71.66	18450	18450	18200	23900	12880	18390	18276.78	1.49	-1868	18530	18460	18330	18260	18130	18495	18295	58	5510	500	13600	10	1	11338180	2066	13.92	1.77	12	0.12	1309.00	10316.00	21700	20230914	-16.04	15830	20230731	15.10	19010	-4.16	20240328	15980	14.02	20240117	21700	-16.04	20230914	15830	15.10	20230731	0.88	N	096240	500	57 억	169220	N	N	9	N	N
142	20240404	120618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18230	-160	5	-0.87	193118460	10556	55.79	18450	18450	18220	23900	12880	18390	18294.66	1.49	-1110	18530	18460	18330	18260	18130	18495	18295	58	5510	500	13600	10	1	11338180	2067	13.93	1.77	12	0.09	1309.00	10316.00	21700	20230914	-15.99	15830	20230731	15.16	19010	-4.10	20240328	15980	14.08	20240117	21700	-15.99	20230914	15830	15.16	20230731	0.88	N	096240	500	57 억	169220	N	N	9	N	N
143	20240404	110621	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18260	-130	5	-0.71	157817940	8620	45.56	18450	18450	18230	23900	12880	18390	18308.35	1.49	-604	18530	18460	18330	18260	18130	18495	18295	58	5510	500	13600	10	1	11338180	2070	13.95	1.77	12	0.08	1309.00	10316.00	21700	20230914	-15.85	15830	20230731	15.35	19010	-3.95	20240328	15980	14.27	20240117	21700	-15.85	20230914	15830	15.35	20230731	0.88	N	096240	500	57 억	169220	N	N	9	N	N
144	20240404	100620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18280	-110	5	-0.60	110688750	6040	31.92	18450	18450	18230	23900	12880	18390	18325.95	1.49	79	18530	18460	18330	18260	18130	18495	18295	58	5510	500	13600	10	1	11338180	2073	13.96	1.77	12	0.05	1309.00	10316.00	21700	20230914	-15.76	15830	20230731	15.48	19010	-3.84	20240328	15980	14.39	20240117	21700	-15.76	20230914	15830	15.48	20230731	0.88	N	096240	500	57 억	169220	N	N	9	N	N
145	20240404	090620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18390	0	3	0.00	4137810	225	1.19	18450	18450	18390	23900	12880	18390	18390.27	1.49	-224	18530	18460	18330	18260	18130	18495	18295	58	5510	500	13600	10	1	11338180	2085	14.05	1.78	12	0.00	1309.00	10316.00	21700	20230914	-15.25	15830	20230731	16.17	19010	-3.26	20240328	15980	15.08	20240117	21700	-15.25	20230914	15830	16.17	20230731	0.88	N	096240	500	57 억	169220	N	N	9	N	N
146	20240403	160620	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18390	40	2	0.22	345724910	18903	39.58	18310	18400	18200	23850	12850	18350	18289.42	1.47	2869	18763	18556	18423	18216	18083	18490	18150	58	5500	500	13570	10	1	11338180	2085	14.05	1.78	12	0.17	1309.00	10316.00	21700	20230914	-15.25	15830	20230731	16.17	19010	-3.26	20240328	15980	15.08	20240117	21700	-15.25	20230914	15830	16.17	20230731	0.91	N	096240	500	57 억	166347	N	N	9	N	N
147	20240403	150618	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18370	20	2	0.11	317494700	17367	36.36	18310	18400	18200	23850	12850	18350	18281.49	1.47	2831	18763	18556	18423	18216	18083	18490	18150	58	5500	500	13570	10	1	11338180	2083	14.03	1.78	12	0.15	1309.00	10316.00	21700	20230914	-15.35	15830	20230731	16.05	19010	-3.37	20240328	15980	14.96	20240117	21700	-15.35	20230914	15830	16.05	20230731	0.91	N	096240	500	57 억	166347	N	N	259	N	N
148	20240403	140614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18380	30	2	0.16	237000510	12985	27.19	18310	18380	18200	23850	12850	18350	18251.87	1.47	2920	18763	18556	18423	18216	18083	18490	18150	58	5500	500	13570	10	1	11338180	2084	14.04	1.78	12	0.11	1309.00	10316.00	21700	20230914	-15.30	15830	20230731	16.11	19010	-3.31	20240328	15980	15.02	20240117	21700	-15.30	20230914	15830	16.11	20230731	0.91	N	096240	500	57 억	166347	N	N	259	N	N
149	20240403	130614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18310	-40	5	-0.22	213467480	11702	24.50	18310	18310	18200	23850	12850	18350	18241.97	1.47	2284	18763	18556	18423	18216	18083	18490	18150	58	5500	500	13570	10	1	11338180	2076	13.99	1.77	12	0.10	1309.00	10316.00	21700	20230914	-15.62	15830	20230731	15.67	19010	-3.68	20240328	15980	14.58	20240117	21700	-15.62	20230914	15830	15.67	20230731	0.91	N	096240	500	57 억	166347	N	N	259	N	N
150	20240403	120613	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18230	-120	5	-0.65	162538870	8911	18.66	18310	18310	18210	23850	12850	18350	18240.25	1.47	1330	18763	18556	18423	18216	18083	18490	18150	58	5500	500	13570	10	1	11338180	2067	13.93	1.77	12	0.08	1309.00	10316.00	21700	20230914	-15.99	15830	20230731	15.16	19010	-4.10	20240328	15980	14.08	20240117	21700	-15.99	20230914	15830	15.16	20230731	0.91	N	096240	500	57 억	166347	N	N	259	N	N
151	20240403	110614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18230	-120	5	-0.65	115160780	6313	13.22	18310	18310	18210	23850	12850	18350	18241.85	1.47	621	18763	18556	18423	18216	18083	18490	18150	58	5500	500	13570	10	1	11338180	2067	13.93	1.77	12	0.06	1309.00	10316.00	21700	20230914	-15.99	15830	20230731	15.16	19010	-4.10	20240328	15980	14.08	20240117	21700	-15.99	20230914	15830	15.16	20230731	0.91	N	096240	500	57 억	166347	N	N	259	N	N
152	20240403	100615	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18260	-90	5	-0.49	55979890	3067	6.42	18310	18310	18210	23850	12850	18350	18252.33	1.47	170	18763	18556	18423	18216	18083	18490	18150	58	5500	500	13570	10	1	11338180	2070	13.95	1.77	12	0.03	1309.00	10316.00	21700	20230914	-15.85	15830	20230731	15.35	19010	-3.95	20240328	15980	14.27	20240117	21700	-15.85	20230914	15830	15.35	20230731	0.91	N	096240	500	57 억	166347	N	N	259	N	N
153	20240403	090616	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18300	-50	5	-0.27	1280790	70	0.15	18310	18310	18260	23850	12850	18350	18297.00	1.47	-45	18763	18556	18423	18216	18083	18490	18150	58	5500	500	13570	10	1	11338180	2075	13.98	1.77	12	0.00	1309.00	10316.00	21700	20230914	-15.67	15830	20230731	15.60	19010	-3.73	20240328	15980	14.52	20240117	21700	-15.67	20230914	15830	15.60	20230731	0.91	N	096240	500	57 억	166347	N	N	259	N	N
154	20240402	160605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18350	-320	5	-1.71	879675360	47752	133.43	18610	18630	18290	24250	13070	18670	18422.33	1.42	4183	19030	18850	18720	18540	18410	18785	18475	58	5580	500	13810	10	1	11338180	2081	14.02	1.78	12	0.42	1309.00	10316.00	21700	20230914	-15.44	15830	20230731	15.92	19010	-3.47	20240328	15980	14.83	20240117	21700	-15.44	20230914	15830	15.92	20230731	0.92	N	096240	500	57 억	161164	N	N	259	N	N
155	20240402	150613	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18320	-350	5	-1.87	841813440	45688	127.66	18610	18630	18290	24250	13070	18670	18425.26	1.42	4451	19030	18850	18720	18540	18410	18785	18475	58	5580	500	13810	10	1	11338180	2077	14.00	1.78	12	0.40	1309.00	10316.00	21700	20230914	-15.58	15830	20230731	15.73	19010	-3.63	20240328	15980	14.64	20240117	21700	-15.58	20230914	15830	15.73	20230731	0.92	N	096240	500	57 억	161164	N	N	258	N	N
156	20240402	140614	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18310	-360	5	-1.93	723962610	39258	109.69	18610	18630	18300	24250	13070	18670	18441.15	1.42	3783	19030	18850	18720	18540	18410	18785	18475	58	5580	500	13810	10	1	11338180	2076	13.99	1.77	12	0.35	1309.00	10316.00	21700	20230914	-15.62	15830	20230731	15.67	19010	-3.68	20240328	15980	14.58	20240117	21700	-15.62	20230914	15830	15.67	20230731	0.92	N	096240	500	57 억	161164	N	N	258	N	N
157	20240402	130605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18350	-320	5	-1.71	611346450	33114	92.53	18610	18630	18310	24250	13070	18670	18461.87	1.42	2601	19030	18850	18720	18540	18410	18785	18475	58	5580	500	13810	10	1	11338180	2081	14.02	1.78	12	0.29	1309.00	10316.00	21700	20230914	-15.44	15830	20230731	15.92	19010	-3.47	20240328	15980	14.83	20240117	21700	-15.44	20230914	15830	15.92	20230731	0.92	N	096240	500	57 억	161164	N	N	258	N	N
158	20240402	120601	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18400	-270	5	-1.45	489833980	26497	74.04	18610	18630	18400	24250	13070	18670	18486.39	1.42	1804	19030	18850	18720	18540	18410	18785	18475	58	5580	500	13810	10	1	11338180	2086	14.06	1.78	12	0.23	1309.00	10316.00	21700	20230914	-15.21	15830	20230731	16.23	19010	-3.21	20240328	15980	15.14	20240117	21700	-15.21	20230914	15830	16.23	20230731	0.92	N	096240	500	57 억	161164	N	N	258	N	N
159	20240402	110607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18420	-250	5	-1.34	410068450	22166	61.94	18610	18630	18410	24250	13070	18670	18499.88	1.42	1428	19030	18850	18720	18540	18410	18785	18475	58	5580	500	13810	10	1	11338180	2088	14.07	1.79	12	0.20	1309.00	10316.00	21700	20230914	-15.12	15830	20230731	16.36	19010	-3.10	20240328	15980	15.27	20240117	21700	-15.12	20230914	15830	16.36	20230731	0.92	N	096240	500	57 억	161164	N	N	258	N	N
160	20240402	100607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18510	-160	5	-0.86	199376850	10751	30.04	18610	18630	18500	24250	13070	18670	18544.96	1.42	1473	19030	18850	18720	18540	18410	18785	18475	58	5580	500	13810	10	1	11338180	2099	14.14	1.79	12	0.09	1309.00	10316.00	21700	20230914	-14.70	15830	20230731	16.93	19010	-2.63	20240328	15980	15.83	20240117	21700	-14.70	20230914	15830	16.93	20230731	0.92	N	096240	500	57 억	161164	N	N	258	N	N
161	20240402	090608	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18610	-60	5	-0.32	18590450	999	2.79	18610	18630	18590	24250	13070	18670	18609.06	1.42	174	19030	18850	18720	18540	18410	18785	18475	58	5580	500	13810	10	1	11338180	2110	14.22	1.80	12	0.01	1309.00	10316.00	21700	20230914	-14.24	15830	20230731	17.56	19010	-2.10	20240328	15980	16.46	20240117	21700	-14.24	20230914	15830	17.56	20230731	0.92	N	096240	500	57 억	161164	N	N	258	N	N
162	20240401	160605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18670	-30	5	-0.16	671028220	35786	61.94	18700	18900	18590	24300	13090	18700	18751.14	1.40	2014	19073	18886	18733	18546	18393	18810	18470	58	5600	500	13830	10	1	11338180	2117	14.26	1.81	12	0.32	1309.00	10316.00	21700	20230914	-13.96	15830	20230731	17.94	19010	-1.79	20240328	15980	16.83	20240117	21700	-13.96	20230914	15830	17.94	20230731	0.91	N	096240	500	57 억	159068	N	N	258	N	N
163	20240401	150607	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18670	-30	5	-0.16	645202100	34403	59.55	18700	18900	18590	24300	13090	18700	18754.24	1.40	2024	19073	18886	18733	18546	18393	18810	18470	58	5600	500	13830	10	1	11338180	2117	14.26	1.81	12	0.30	1309.00	10316.00	21700	20230914	-13.96	15830	20230731	17.94	19010	-1.79	20240328	15980	16.83	20240117	21700	-13.96	20230914	15830	17.94	20230731	0.91	N	096240	500	57 억	159068	N	N	0	N	N
164	20240401	140602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18700	0	3	0.00	576709570	30738	53.20	18700	18900	18590	24300	13090	18700	18762.10	1.40	782	19073	18886	18733	18546	18393	18810	18470	58	5600	500	13830	10	1	11338180	2120	14.29	1.81	12	0.27	1309.00	10316.00	21700	20230914	-13.82	15830	20230731	18.13	19010	-1.63	20240328	15980	17.02	20240117	21700	-13.82	20230914	15830	18.13	20230731	0.91	N	096240	500	57 억	159068	N	N	0	N	N
165	20240401	130600	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18730	30	2	0.16	534600420	28488	49.31	18700	18900	18590	24300	13090	18700	18765.81	1.40	326	19073	18886	18733	18546	18393	18810	18470	58	5600	500	13830	10	1	11338180	2124	14.31	1.82	12	0.25	1309.00	10316.00	21700	20230914	-13.69	15830	20230731	18.32	19010	-1.47	20240328	15980	17.21	20240117	21700	-13.69	20230914	15830	18.32	20230731	0.91	N	096240	500	57 억	159068	N	N	0	N	N
166	20240401	120606	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18800	100	2	0.53	504677370	26893	46.55	18700	18900	18590	24300	13090	18700	18766.12	1.40	-624	19073	18886	18733	18546	18393	18810	18470	58	5600	500	13830	10	1	11338180	2132	14.36	1.82	12	0.24	1309.00	10316.00	21700	20230914	-13.36	15830	20230731	18.76	19010	-1.10	20240328	15980	17.65	20240117	21700	-13.36	20230914	15830	18.76	20230731	0.91	N	096240	500	57 억	159068	N	N	0	N	N
167	20240401	110605	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18610	-90	5	-0.48	254460430	13605	23.55	18700	18820	18590	24300	13090	18700	18703.45	1.40	-1022	19073	18886	18733	18546	18393	18810	18470	58	5600	500	13830	10	1	11338180	2110	14.22	1.80	12	0.12	1309.00	10316.00	21700	20230914	-14.24	15830	20230731	17.56	19010	-2.10	20240328	15980	16.46	20240117	21700	-14.24	20230914	15830	17.56	20230731	0.91	N	096240	500	57 억	159068	N	N	0	N	N
168	20240401	100602	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18740	40	2	0.21	146496020	7819	13.53	18700	18820	18610	24300	13090	18700	18735.90	1.40	-162	19073	18886	18733	18546	18393	18810	18470	58	5600	500	13830	10	1	11338180	2125	14.32	1.82	12	0.07	1309.00	10316.00	21700	20230914	-13.64	15830	20230731	18.38	19010	-1.42	20240328	15980	17.27	20240117	21700	-13.64	20230914	15830	18.38	20230731	0.91	N	096240	500	57 억	159068	N	N	0	N	N
169	20240401	090603	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	18690	-10	5	-0.05	24995760	1338	2.32	18700	18700	18610	24300	13090	18700	18681.43	1.40	-312	19073	18886	18733	18546	18393	18810	18470	58	5600	500	13830	10	1	11338180	2119	14.28	1.81	12	0.01	1309.00	10316.00	21700	20230914	-13.87	15830	20230731	18.07	19010	-1.68	20240328	15980	16.96	20240117	21700	-13.87	20230914	15830	18.07	20230731	0.91	N	096240	500	57 억	159068	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History