KissMeData/230360/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161035	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13760	-130	5	-0.94	1344140920	97566	67.09	13890	14010	13620	18050	9730	13890	13776.78	8.32	29296	14610	14250	13900	13540	13190	14075	13365	33	4160	100	10000	10	1	32068029	4413	11.08	1.96	12	0.30	1242.00	7033.00	14990	20240417	-8.21	9050	20231205	52.04	14990	-8.21	20240417	9250	48.76	20240118	14990	-8.21	20240417	9050	52.04	20231205	1.66	N	230360	100	32 억	2669404	N	N	5	N	N
3	20240430	151046	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13810	-80	5	-0.58	1275130750	92554	63.65	13890	14010	13620	18050	9730	13890	13777.15	8.32	27832	14610	14250	13900	13540	13190	14075	13365	33	4160	100	10000	10	1	32068029	4429	11.12	1.96	12	0.29	1242.00	7033.00	14990	20240417	-7.87	9050	20231205	52.60	14990	-7.87	20240417	9250	49.30	20240118	14990	-7.87	20240417	9050	52.60	20231205	1.66	N	230360	100	32 억	2669404	N	N	4	N	N
4	20240430	141046	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13820	-70	5	-0.50	1181907570	85805	59.01	13890	14010	13620	18050	9730	13890	13774.34	8.32	26697	14610	14250	13900	13540	13190	14075	13365	33	4160	100	10000	10	1	32068029	4432	11.13	1.97	12	0.27	1242.00	7033.00	14990	20240417	-7.81	9050	20231205	52.71	14990	-7.81	20240417	9250	49.41	20240118	14990	-7.81	20240417	9050	52.71	20231205	1.66	N	230360	100	32 억	2669404	N	N	4	N	N
5	20240430	131048	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13800	-90	5	-0.65	1046359970	75986	52.25	13890	14010	13620	18050	9730	13890	13770.43	8.32	22858	14610	14250	13900	13540	13190	14075	13365	33	4160	100	10000	10	1	32068029	4425	11.11	1.96	12	0.24	1242.00	7033.00	14990	20240417	-7.94	9050	20231205	52.49	14990	-7.94	20240417	9250	49.19	20240118	14990	-7.94	20240417	9050	52.49	20231205	1.66	N	230360	100	32 억	2669404	N	N	4	N	N
6	20240430	121044	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13690	-200	5	-1.44	833516420	60494	41.60	13890	14010	13620	18050	9730	13890	13778.50	8.32	13451	14610	14250	13900	13540	13190	14075	13365	33	4160	100	10000	10	1	32068029	4390	11.02	1.95	12	0.19	1242.00	7033.00	14990	20240417	-8.67	9050	20231205	51.27	14990	-8.67	20240417	9250	48.00	20240118	14990	-8.67	20240417	9050	51.27	20231205	1.66	N	230360	100	32 억	2669404	N	N	4	N	N
7	20240430	111040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13670	-220	5	-1.58	655150420	47454	32.63	13890	14010	13620	18050	9730	13890	13806.01	8.32	7004	14610	14250	13900	13540	13190	14075	13365	33	4160	100	10000	10	1	32068029	4384	11.01	1.94	12	0.15	1242.00	7033.00	14990	20240417	-8.81	9050	20231205	51.05	14990	-8.81	20240417	9250	47.78	20240118	14990	-8.81	20240417	9050	51.05	20231205	1.66	N	230360	100	32 억	2669404	N	N	4	N	N
8	20240430	101042	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13890	0	3	0.00	237732720	17064	11.73	13890	14010	13850	18050	9730	13890	13931.83	8.32	-1973	14610	14250	13900	13540	13190	14075	13365	33	4160	100	10000	10	1	32068029	4454	11.18	1.97	12	0.05	1242.00	7033.00	14990	20240417	-7.34	9050	20231205	53.48	14990	-7.34	20240417	9250	50.16	20240118	14990	-7.34	20240417	9050	53.48	20231205	1.66	N	230360	100	32 억	2669404	N	N	4	N	N
9	20240430	091051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13960	70	2	0.50	55305620	3965	2.73	13890	14010	13850	18050	9730	13890	13948.45	8.32	-1050	14610	14250	13900	13540	13190	14075	13365	33	4160	100	10000	10	1	32068029	4477	11.24	1.98	12	0.01	1242.00	7033.00	14990	20240417	-6.87	9050	20231205	54.25	14990	-6.87	20240417	9250	50.92	20240118	14990	-6.87	20240417	9050	54.25	20231205	1.66	N	230360	100	32 억	2669404	N	N	4	N	N
10	20240429	161030	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13890	-370	5	-2.59	2010906480	145228	140.41	14260	14260	13550	18530	9990	14260	13846.49	8.31	5448	14513	14386	14163	14036	13813	14450	14100	33	4270	100	10260	10	1	32068029	4454	11.18	1.97	12	0.45	1242.00	7033.00	14990	20240417	-7.34	9050	20231205	53.48	14990	-7.34	20240417	9250	50.16	20240118	14990	-7.34	20240417	9050	53.48	20231205	1.66	N	230360	100	32 억	2664691	N	N	4	N	N
11	20240429	151041	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13780	-480	5	-3.37	1795966200	129722	125.42	14260	14260	13550	18530	9990	14260	13844.73	8.31	7021	14513	14386	14163	14036	13813	14450	14100	33	4270	100	10260	10	1	32068029	4419	11.10	1.96	12	0.40	1242.00	7033.00	14990	20240417	-8.07	9050	20231205	52.27	14990	-8.07	20240417	9250	48.97	20240118	14990	-8.07	20240417	9050	52.27	20231205	1.66	N	230360	100	32 억	2664691	N	N	6	N	N
12	20240429	140957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13800	-460	5	-3.23	1613987860	116558	112.69	14260	14260	13550	18530	9990	14260	13847.08	8.31	6643	14513	14386	14163	14036	13813	14450	14100	33	4270	100	10260	10	1	32068029	4425	11.11	1.96	12	0.36	1242.00	7033.00	14990	20240417	-7.94	9050	20231205	52.49	14990	-7.94	20240417	9250	49.19	20240118	14990	-7.94	20240417	9050	52.49	20231205	1.66	N	230360	100	32 억	2664691	N	N	6	N	N
13	20240429	131040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13820	-440	5	-3.09	1527312980	110279	106.62	14260	14260	13550	18530	9990	14260	13849.54	8.31	6249	14513	14386	14163	14036	13813	14450	14100	33	4270	100	10260	10	1	32068029	4432	11.13	1.97	12	0.34	1242.00	7033.00	14990	20240417	-7.81	9050	20231205	52.71	14990	-7.81	20240417	9250	49.41	20240118	14990	-7.81	20240417	9050	52.71	20231205	1.66	N	230360	100	32 억	2664691	N	N	6	N	N
14	20240429	121039	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13740	-520	5	-3.65	1391666720	100417	97.09	14260	14260	13550	18530	9990	14260	13858.88	8.31	6743	14513	14386	14163	14036	13813	14450	14100	33	4270	100	10260	10	1	32068029	4406	11.06	1.95	12	0.31	1242.00	7033.00	14990	20240417	-8.34	9050	20231205	51.82	14990	-8.34	20240417	9250	48.54	20240118	14990	-8.34	20240417	9050	51.82	20231205	1.66	N	230360	100	32 억	2664691	N	N	6	N	N
15	20240429	111014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13920	-340	5	-2.38	790452500	56612	54.73	14260	14260	13550	18530	9990	14260	13962.63	8.31	850	14513	14386	14163	14036	13813	14450	14100	33	4270	100	10260	10	1	32068029	4464	11.21	1.98	12	0.18	1242.00	7033.00	14990	20240417	-7.14	9050	20231205	53.81	14990	-7.14	20240417	9250	50.49	20240118	14990	-7.14	20240417	9050	53.81	20231205	1.66	N	230360	100	32 억	2664691	N	N	6	N	N
16	20240429	101039	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14000	-260	5	-1.82	525917550	37574	36.33	14260	14260	13550	18530	9990	14260	13996.85	8.31	2470	14513	14386	14163	14036	13813	14450	14100	33	4270	100	10260	10	1	32068029	4490	11.27	1.99	12	0.12	1242.00	7033.00	14990	20240417	-6.60	9050	20231205	54.70	14990	-6.60	20240417	9250	51.35	20240118	14990	-6.60	20240417	9050	54.70	20231205	1.66	N	230360	100	32 억	2664691	N	N	6	N	N
17	20240429	091039	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14070	-190	5	-1.33	184788340	13228	12.79	14260	14260	13550	18530	9990	14260	13969.48	8.31	3664	14513	14386	14163	14036	13813	14450	14100	33	4270	100	10260	10	1	32068029	4512	11.33	2.00	12	0.04	1242.00	7033.00	14990	20240417	-6.14	9050	20231205	55.47	14990	-6.14	20240417	9250	52.11	20240118	14990	-6.14	20240417	9050	55.47	20231205	1.66	N	230360	100	32 억	2664691	N	N	6	N	N
18	20240426	161035	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14260	130	2	0.92	1456070610	103235	96.35	14110	14290	13940	18360	9900	14130	14104.42	8.29	-4425	14616	14372	14166	13922	13716	14270	13820	33	4230	100	10170	10	1	32068029	4573	11.48	2.03	12	0.32	1242.00	7033.00	14990	20240417	-4.87	9050	20231205	57.57	14990	-4.87	20240417	9250	54.16	20240118	14990	-4.87	20240417	9050	57.57	20231205	1.67	N	230360	100	32 억	2657204	N	N	6	N	N
19	20240426	151035	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14050	-80	5	-0.57	1290385040	91568	85.46	14110	14290	13940	18360	9900	14130	14092.09	8.29	-1400	14616	14372	14166	13922	13716	14270	13820	33	4230	100	10170	10	1	32068029	4506	11.31	2.00	12	0.29	1242.00	7033.00	14990	20240417	-6.27	9050	20231205	55.25	14990	-6.27	20240417	9250	51.89	20240118	14990	-6.27	20240417	9050	55.25	20231205	1.67	N	230360	100	32 억	2657204	N	N	7	N	N
20	20240426	141033	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14210	80	2	0.57	1074771400	76291	71.20	14110	14290	13940	18360	9900	14130	14087.79	8.29	3719	14616	14372	14166	13922	13716	14270	13820	33	4230	100	10170	10	1	32068029	4557	11.44	2.02	12	0.24	1242.00	7033.00	14990	20240417	-5.20	9050	20231205	57.02	14990	-5.20	20240417	9250	53.62	20240118	14990	-5.20	20240417	9050	57.02	20231205	1.67	N	230360	100	32 억	2657204	N	N	7	N	N
21	20240426	131035	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14020	-110	5	-0.78	767569120	54596	50.95	14110	14290	13940	18360	9900	14130	14059.07	8.29	8581	14616	14372	14166	13922	13716	14270	13820	33	4230	100	10170	10	1	32068029	4496	11.29	1.99	12	0.17	1242.00	7033.00	14990	20240417	-6.47	9050	20231205	54.92	14990	-6.47	20240417	9250	51.57	20240118	14990	-6.47	20240417	9050	54.92	20231205	1.67	N	230360	100	32 억	2657204	N	N	7	N	N
22	20240426	121032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14080	-50	5	-0.35	689018470	48994	45.73	14110	14290	13940	18360	9900	14130	14063.32	8.29	8497	14616	14372	14166	13922	13716	14270	13820	33	4230	100	10170	10	1	32068029	4515	11.34	2.00	12	0.15	1242.00	7033.00	14990	20240417	-6.07	9050	20231205	55.58	14990	-6.07	20240417	9250	52.22	20240118	14990	-6.07	20240417	9050	55.58	20231205	1.67	N	230360	100	32 억	2657204	N	N	7	N	N
23	20240426	111032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14180	50	2	0.35	601809770	42805	39.95	14110	14290	13940	18360	9900	14130	14059.33	8.29	9201	14616	14372	14166	13922	13716	14270	13820	33	4230	100	10170	10	1	32068029	4547	11.42	2.02	12	0.13	1242.00	7033.00	14990	20240417	-5.40	9050	20231205	56.69	14990	-5.40	20240417	9250	53.30	20240118	14990	-5.40	20240417	9050	56.69	20231205	1.67	N	230360	100	32 억	2657204	N	N	7	N	N
24	20240426	101032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14050	-80	5	-0.57	516819870	36758	34.31	14110	14290	13940	18360	9900	14130	14060.06	8.29	7458	14616	14372	14166	13922	13716	14270	13820	33	4230	100	10170	10	1	32068029	4506	11.31	2.00	12	0.11	1242.00	7033.00	14990	20240417	-6.27	9050	20231205	55.25	14990	-6.27	20240417	9250	51.89	20240118	14990	-6.27	20240417	9050	55.25	20231205	1.67	N	230360	100	32 억	2657204	N	N	7	N	N
25	20240426	091036	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14210	80	2	0.57	113934410	8054	7.52	14110	14290	14110	18360	9900	14130	14146.32	8.29	6582	14616	14372	14166	13922	13716	14270	13820	33	4230	100	10170	10	1	32068029	4557	11.44	2.02	12	0.03	1242.00	7033.00	14990	20240417	-5.20	9050	20231205	57.02	14990	-5.20	20240417	9250	53.62	20240118	14990	-5.20	20240417	9050	57.02	20231205	1.67	N	230360	100	32 억	2657204	N	N	7	N	N
26	20240425	161027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14130	-210	5	-1.46	1511650300	107094	72.14	14340	14410	13960	18640	10040	14340	14115.10	8.23	11668	14753	14546	14413	14206	14073	14480	14140	33	4300	100	10320	10	1	32068029	4531	11.38	2.01	12	0.33	1242.00	7033.00	14990	20240417	-5.74	9050	20231205	56.13	14990	-5.74	20240417	9250	52.76	20240118	14990	-5.74	20240417	9050	56.13	20231205	1.65	N	230360	100	32 억	2638165	N	N	7	N	N
27	20240425	151032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14140	-200	5	-1.39	1449620070	102705	69.19	14340	14410	13960	18640	10040	14340	14114.40	8.23	13079	14753	14546	14413	14206	14073	14480	14140	33	4300	100	10320	10	1	32068029	4534	11.38	2.01	12	0.32	1242.00	7033.00	14990	20240417	-5.67	9050	20231205	56.24	14990	-5.67	20240417	9250	52.86	20240118	14990	-5.67	20240417	9050	56.24	20231205	1.65	N	230360	100	32 억	2638165	N	N	28	N	N
28	20240425	141029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14050	-290	5	-2.02	1078071240	76336	51.42	14340	14410	13960	18640	10040	14340	14122.71	8.23	3155	14753	14546	14413	14206	14073	14480	14140	33	4300	100	10320	10	1	32068029	4506	11.31	2.00	12	0.24	1242.00	7033.00	14990	20240417	-6.27	9050	20231205	55.25	14990	-6.27	20240417	9250	51.89	20240118	14990	-6.27	20240417	9050	55.25	20231205	1.65	N	230360	100	32 억	2638165	N	N	28	N	N
29	20240425	131029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14040	-300	5	-2.09	974057590	68929	46.43	14340	14410	13960	18640	10040	14340	14131.31	8.23	567	14753	14546	14413	14206	14073	14480	14140	33	4300	100	10320	10	1	32068029	4502	11.30	2.00	12	0.21	1242.00	7033.00	14990	20240417	-6.34	9050	20231205	55.14	14990	-6.34	20240417	9250	51.78	20240118	14990	-6.34	20240417	9050	55.14	20231205	1.65	N	230360	100	32 억	2638165	N	N	28	N	N
30	20240425	121027	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14180	-160	5	-1.12	805454390	57046	38.43	14340	14410	13960	18640	10040	14340	14119.38	8.23	3421	14753	14546	14413	14206	14073	14480	14140	33	4300	100	10320	10	1	32068029	4547	11.42	2.02	12	0.18	1242.00	7033.00	14990	20240417	-5.40	9050	20231205	56.69	14990	-5.40	20240417	9250	53.30	20240118	14990	-5.40	20240417	9050	56.69	20231205	1.65	N	230360	100	32 억	2638165	N	N	28	N	N
31	20240425	111028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14080	-260	5	-1.81	675976430	47844	32.23	14340	14410	13960	18640	10040	14340	14128.76	8.23	400	14753	14546	14413	14206	14073	14480	14140	33	4300	100	10320	10	1	32068029	4515	11.34	2.00	12	0.15	1242.00	7033.00	14990	20240417	-6.07	9050	20231205	55.58	14990	-6.07	20240417	9250	52.22	20240118	14990	-6.07	20240417	9050	55.58	20231205	1.65	N	230360	100	32 억	2638165	N	N	28	N	N
32	20240425	101028	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14240	-100	5	-0.70	336756030	23719	15.98	14340	14410	14000	18640	10040	14340	14197.73	8.23	-1122	14753	14546	14413	14206	14073	14480	14140	33	4300	100	10320	10	1	32068029	4566	11.47	2.02	12	0.07	1242.00	7033.00	14990	20240417	-5.00	9050	20231205	57.35	14990	-5.00	20240417	9250	53.95	20240118	14990	-5.00	20240417	9050	57.35	20231205	1.65	N	230360	100	32 억	2638165	N	N	28	N	N
33	20240425	091032	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14150	-190	5	-1.32	101920580	7196	4.85	14340	14410	14000	18640	10040	14340	14163.48	8.23	-813	14753	14546	14413	14206	14073	14480	14140	33	4300	100	10320	10	1	32068029	4538	11.39	2.01	12	0.02	1242.00	7033.00	14990	20240417	-5.60	9050	20231205	56.35	14990	-5.60	20240417	9250	52.97	20240118	14990	-5.60	20240417	9050	56.35	20231205	1.65	N	230360	100	32 억	2638165	N	N	28	N	N
34	20240424	161010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14340	30	2	0.21	2134079850	147702	50.28	14600	14620	14280	18600	10020	14310	14448.89	8.25	2456	15243	14776	14413	13946	13583	15010	14180	33	4290	100	10300	10	1	32068029	4599	11.55	2.04	12	0.46	1242.00	7033.00	14990	20240417	-4.34	9050	20231205	58.45	14990	-4.34	20240417	9250	55.03	20240118	14990	-4.34	20240417	9050	58.45	20231205	1.63	N	230360	100	32 억	2644070	N	N	28	N	N
35	20240424	151026	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14360	50	2	0.35	2052363500	142010	48.34	14600	14620	14280	18600	10020	14310	14452.25	8.25	3129	15243	14776	14413	13946	13583	15010	14180	33	4290	100	10300	10	1	32068029	4605	11.56	2.04	12	0.44	1242.00	7033.00	14990	20240417	-4.20	9050	20231205	58.67	14990	-4.20	20240417	9250	55.24	20240118	14990	-4.20	20240417	9050	58.67	20231205	1.63	N	230360	100	32 억	2644070	N	N	8	N	N
36	20240424	141026	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14350	40	2	0.28	1774626640	122645	41.75	14600	14620	14350	18600	10020	14310	14469.62	8.25	2509	15243	14776	14413	13946	13583	15010	14180	33	4290	100	10300	10	1	32068029	4602	11.55	2.04	12	0.38	1242.00	7033.00	14990	20240417	-4.27	9050	20231205	58.56	14990	-4.27	20240417	9250	55.14	20240118	14990	-4.27	20240417	9050	58.56	20231205	1.63	N	230360	100	32 억	2644070	N	N	8	N	N
37	20240424	131029	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14430	120	2	0.84	1575267960	108837	37.05	14600	14620	14390	18600	10020	14310	14473.64	8.25	3328	15243	14776	14413	13946	13583	15010	14180	33	4290	100	10300	10	1	32068029	4627	11.62	2.05	12	0.34	1242.00	7033.00	14990	20240417	-3.74	9050	20231205	59.45	14990	-3.74	20240417	9250	56.00	20240118	14990	-3.74	20240417	9050	59.45	20231205	1.63	N	230360	100	32 억	2644070	N	N	8	N	N
38	20240424	121025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14430	120	2	0.84	1441526300	99557	33.89	14600	14620	14390	18600	10020	14310	14479.41	8.25	1274	15243	14776	14413	13946	13583	15010	14180	33	4290	100	10300	10	1	32068029	4627	11.62	2.05	12	0.31	1242.00	7033.00	14990	20240417	-3.74	9050	20231205	59.45	14990	-3.74	20240417	9250	56.00	20240118	14990	-3.74	20240417	9050	59.45	20231205	1.63	N	230360	100	32 억	2644070	N	N	8	N	N
39	20240424	111023	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14500	190	2	1.33	1184563870	81770	27.84	14600	14620	14390	18600	10020	14310	14486.53	8.25	8156	15243	14776	14413	13946	13583	15010	14180	33	4290	100	10300	10	1	32068029	4650	11.67	2.06	12	0.25	1242.00	7033.00	14990	20240417	-3.27	9050	20231205	60.22	14990	-3.27	20240417	9250	56.76	20240118	14990	-3.27	20240417	9050	60.22	20231205	1.63	N	230360	100	32 억	2644070	N	N	8	N	N
40	20240424	101021	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14500	190	2	1.33	960446810	66300	22.57	14600	14620	14390	18600	10020	14310	14486.38	8.25	6701	15243	14776	14413	13946	13583	15010	14180	33	4290	100	10300	10	1	32068029	4650	11.67	2.06	12	0.21	1242.00	7033.00	14990	20240417	-3.27	9050	20231205	60.22	14990	-3.27	20240417	9250	56.76	20240118	14990	-3.27	20240417	9050	60.22	20231205	1.63	N	230360	100	32 억	2644070	N	N	8	N	N
41	20240424	091025	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14490	180	2	1.26	118422020	8153	2.78	14600	14600	14480	18600	10020	14310	14524.96	8.25	-2352	15243	14776	14413	13946	13583	15010	14180	33	4290	100	10300	10	1	32068029	4647	11.67	2.06	12	0.03	1242.00	7033.00	14990	20240417	-3.34	9050	20231205	60.11	14990	-3.34	20240417	9250	56.65	20240118	14990	-3.34	20240417	9050	60.11	20231205	1.63	N	230360	100	32 억	2644070	N	N	8	N	N
42	20240423	160959	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14310	250	2	1.78	4297393030	293532	191.66	14050	14880	14050	18270	9850	14060	14641.25	8.11	30099	14786	14422	14136	13772	13486	14280	13630	33	4210	100	10120	10	1	32068029	4589	11.52	2.03	12	0.92	1242.00	7033.00	14990	20240417	-4.54	9050	20231205	58.12	14990	-4.54	20240417	9250	54.70	20240118	14990	-4.54	20240417	9050	58.12	20231205	1.60	N	230360	100	32 억	2599127	N	N	8	N	N
43	20240423	151020	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14430	370	2	2.63	4161492670	284062	185.48	14050	14880	14050	18270	9850	14060	14649.95	8.11	29704	14786	14422	14136	13772	13486	14280	13630	33	4210	100	10120	10	1	32068029	4627	11.62	2.05	12	0.89	1242.00	7033.00	14990	20240417	-3.74	9050	20231205	59.45	14990	-3.74	20240417	9250	56.00	20240118	14990	-3.74	20240417	9050	59.45	20231205	1.60	N	230360	100	32 억	2599127	N	N	3	N	N
44	20240423	141019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14410	350	2	2.49	3896999890	265684	173.48	14050	14880	14050	18270	9850	14060	14667.80	8.11	24708	14786	14422	14136	13772	13486	14280	13630	33	4210	100	10120	10	1	32068029	4621	11.60	2.05	12	0.83	1242.00	7033.00	14990	20240417	-3.87	9050	20231205	59.23	14990	-3.87	20240417	9250	55.78	20240118	14990	-3.87	20240417	9050	59.23	20231205	1.60	N	230360	100	32 억	2599127	N	N	3	N	N
45	20240423	131017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14480	420	2	2.99	3656966560	249072	162.63	14050	14880	14050	18270	9850	14060	14682.37	8.11	20684	14786	14422	14136	13772	13486	14280	13630	33	4210	100	10120	10	1	32068029	4643	11.66	2.06	12	0.78	1242.00	7033.00	14990	20240417	-3.40	9050	20231205	60.00	14990	-3.40	20240417	9250	56.54	20240118	14990	-3.40	20240417	9050	60.00	20231205	1.60	N	230360	100	32 억	2599127	N	N	3	N	N
46	20240423	121017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14490	430	2	3.06	3418982140	232649	151.91	14050	14880	14050	18270	9850	14060	14695.88	8.11	19089	14786	14422	14136	13772	13486	14280	13630	33	4210	100	10120	10	1	32068029	4647	11.67	2.06	12	0.73	1242.00	7033.00	14990	20240417	-3.34	9050	20231205	60.11	14990	-3.34	20240417	9250	56.65	20240118	14990	-3.34	20240417	9050	60.11	20231205	1.60	N	230360	100	32 억	2599127	N	N	3	N	N
47	20240423	111019	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14850	790	2	5.62	2488930500	169137	110.44	14050	14880	14050	18270	9850	14060	14715.47	8.11	27972	14786	14422	14136	13772	13486	14280	13630	33	4210	100	10120	10	1	32068029	4762	11.96	2.11	12	0.53	1242.00	7033.00	14990	20240417	-0.93	9050	20231205	64.09	14990	-0.93	20240417	9250	60.54	20240118	14990	-0.93	20240417	9050	64.09	20231205	1.60	N	230360	100	32 억	2599127	N	N	3	N	N
48	20240423	101017	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14790	730	2	5.19	1656679010	112958	73.76	14050	14880	14050	18270	9850	14060	14666.33	8.11	24149	14786	14422	14136	13772	13486	14280	13630	33	4210	100	10120	10	1	32068029	4743	11.91	2.10	12	0.35	1242.00	7033.00	14990	20240417	-1.33	9050	20231205	63.43	14990	-1.33	20240417	9250	59.89	20240118	14990	-1.33	20240417	9050	63.43	20231205	1.60	N	230360	100	32 억	2599127	N	N	3	N	N
49	20240423	091018	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14470	410	2	2.92	170351590	11986	7.83	14050	14480	14050	18270	9850	14060	14212.56	8.11	3982	14786	14422	14136	13772	13486	14280	13630	33	4210	100	10120	10	1	32068029	4640	11.65	2.06	12	0.04	1242.00	7033.00	14990	20240417	-3.47	9050	20231205	59.89	14990	-3.47	20240417	9250	56.43	20240118	14990	-3.47	20240417	9050	59.89	20231205	1.60	N	230360	100	32 억	2599127	N	N	3	N	N
50	20240422	161014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14060	-410	5	-2.83	2149393060	152742	70.87	14330	14500	13850	18810	10130	14470	14072.13	8.06	8127	15263	14866	14433	14036	13603	14650	13820	33	4340	100	10410	10	1	32068029	4509	11.32	2.00	12	0.48	1242.00	7033.00	14990	20240417	-6.20	9050	20231205	55.36	14990	-6.20	20240417	9250	52.00	20240118	14990	-6.20	20240417	9050	55.36	20231205	1.66	N	230360	100	32 억	2583798	N	N	2	N	N
51	20240422	151012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14030	-440	5	-3.04	1991603940	141491	65.65	14330	14500	13850	18810	10130	14470	14075.83	8.06	7633	15263	14866	14433	14036	13603	14650	13820	33	4340	100	10410	10	1	32068029	4499	11.30	1.99	12	0.44	1242.00	7033.00	14990	20240417	-6.40	9050	20231205	55.03	14990	-6.40	20240417	9250	51.68	20240118	14990	-6.40	20240417	9050	55.03	20231205	1.66	N	230360	100	32 억	2583798	N	N	2	N	N
52	20240422	141014	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14070	-400	5	-2.76	1871199940	132918	61.68	14330	14500	13850	18810	10130	14470	14077.85	8.06	4528	15263	14866	14433	14036	13603	14650	13820	33	4340	100	10410	10	1	32068029	4512	11.33	2.00	12	0.41	1242.00	7033.00	14990	20240417	-6.14	9050	20231205	55.47	14990	-6.14	20240417	9250	52.11	20240118	14990	-6.14	20240417	9050	55.47	20231205	1.66	N	230360	100	32 억	2583798	N	N	2	N	N
53	20240422	131011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14050	-420	5	-2.90	1627379060	115628	53.65	14330	14500	13850	18810	10130	14470	14074.26	8.06	4729	15263	14866	14433	14036	13603	14650	13820	33	4340	100	10410	10	1	32068029	4506	11.31	2.00	12	0.36	1242.00	7033.00	14990	20240417	-6.27	9050	20231205	55.25	14990	-6.27	20240417	9250	51.89	20240118	14990	-6.27	20240417	9050	55.25	20231205	1.66	N	230360	100	32 억	2583798	N	N	2	N	N
54	20240422	121010	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14090	-380	5	-2.63	1515828310	107698	49.97	14330	14500	13850	18810	10130	14470	14074.80	8.06	2351	15263	14866	14433	14036	13603	14650	13820	33	4340	100	10410	10	1	32068029	4518	11.34	2.00	12	0.34	1242.00	7033.00	14990	20240417	-6.00	9050	20231205	55.69	14990	-6.00	20240417	9250	52.32	20240118	14990	-6.00	20240417	9050	55.69	20231205	1.66	N	230360	100	32 억	2583798	N	N	2	N	N
55	20240422	111011	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14120	-350	5	-2.42	954290000	67614	31.37	14330	14500	13850	18810	10130	14470	14113.79	8.06	3731	15263	14866	14433	14036	13603	14650	13820	33	4340	100	10410	10	1	32068029	4528	11.37	2.01	12	0.21	1242.00	7033.00	14990	20240417	-5.80	9050	20231205	56.02	14990	-5.80	20240417	9250	52.65	20240118	14990	-5.80	20240417	9050	56.02	20231205	1.66	N	230360	100	32 억	2583798	N	N	2	N	N
56	20240422	101012	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14270	-200	5	-1.38	720449480	51080	23.70	14330	14500	13850	18810	10130	14470	14104.34	8.06	4745	15263	14866	14433	14036	13603	14650	13820	33	4340	100	10410	10	1	32068029	4576	11.49	2.03	12	0.16	1242.00	7033.00	14990	20240417	-4.80	9050	20231205	57.68	14990	-4.80	20240417	9250	54.27	20240118	14990	-4.80	20240417	9050	57.68	20231205	1.66	N	230360	100	32 억	2583798	N	N	2	N	N
57	20240422	091013	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14400	-70	5	-0.48	49090940	3402	1.58	14330	14500	14330	18810	10130	14470	14430.02	8.06	349	15263	14866	14433	14036	13603	14650	13820	33	4340	100	10410	10	1	32068029	4618	11.59	2.05	12	0.01	1242.00	7033.00	14990	20240417	-3.94	9050	20231205	59.12	14990	-3.94	20240417	9250	55.68	20240118	14990	-3.94	20240417	9050	59.12	20231205	1.66	N	230360	100	32 억	2583798	N	N	2	N	N
58	20240419	160926	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14470	-370	5	-2.49	3104411350	215367	77.58	14780	14830	14000	19290	10390	14840	14414.48	7.98	32844	15306	15072	14686	14452	14066	15190	14570	33	4450	100	10680	10	1	32068029	4640	11.65	2.06	12	0.67	1242.00	7033.00	14990	20240417	-3.47	9050	20231205	59.89	14990	-3.47	20240417	9250	56.43	20240118	14990	-3.47	20240417	9050	59.89	20231205	1.64	N	230360	100	32 억	2558179	N	N	2	N	N
59	20240419	150932	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14470	-370	5	-2.49	2977150150	206563	74.41	14780	14830	14000	19290	10390	14840	14412.79	7.98	35930	15306	15072	14686	14452	14066	15190	14570	33	4450	100	10680	10	1	32068029	4640	11.65	2.06	12	0.64	1242.00	7033.00	14990	20240417	-3.47	9050	20231205	59.89	14990	-3.47	20240417	9250	56.43	20240118	14990	-3.47	20240417	9050	59.89	20231205	1.64	N	230360	100	32 억	2558179	N	N	2	N	N
60	20240419	140925	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14320	-520	5	-3.50	2564705920	177982	64.11	14780	14830	14000	19290	10390	14840	14409.92	7.98	28948	15306	15072	14686	14452	14066	15190	14570	33	4450	100	10680	10	1	32068029	4592	11.53	2.04	12	0.56	1242.00	7033.00	14990	20240417	-4.47	9050	20231205	58.23	14990	-4.47	20240417	9250	54.81	20240118	14990	-4.47	20240417	9050	58.23	20231205	1.64	N	230360	100	32 억	2558179	N	N	2	N	N
61	20240419	130927	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14390	-450	5	-3.03	2333983540	161895	58.32	14780	14830	14000	19290	10390	14840	14416.65	7.98	23402	15306	15072	14686	14452	14066	15190	14570	33	4450	100	10680	10	1	32068029	4615	11.59	2.05	12	0.50	1242.00	7033.00	14990	20240417	-4.00	9050	20231205	59.01	14990	-4.00	20240417	9250	55.57	20240118	14990	-4.00	20240417	9050	59.01	20231205	1.64	N	230360	100	32 억	2558179	N	N	2	N	N
62	20240419	120922	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14270	-570	5	-3.84	2162726060	149925	54.00	14780	14830	14000	19290	10390	14840	14425.39	7.98	19345	15306	15072	14686	14452	14066	15190	14570	33	4450	100	10680	10	1	32068029	4576	11.49	2.03	12	0.47	1242.00	7033.00	14990	20240417	-4.80	9050	20231205	57.68	14990	-4.80	20240417	9250	54.27	20240118	14990	-4.80	20240417	9050	57.68	20231205	1.64	N	230360	100	32 억	2558179	N	N	2	N	N
63	20240419	110935	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14190	-650	5	-4.38	1816134690	125521	45.21	14780	14830	14000	19290	10390	14840	14468.77	7.98	17642	15306	15072	14686	14452	14066	15190	14570	33	4450	100	10680	10	1	32068029	4550	11.43	2.02	12	0.39	1242.00	7033.00	14990	20240417	-5.34	9050	20231205	56.80	14990	-5.34	20240417	9250	53.41	20240118	14990	-5.34	20240417	9050	56.80	20231205	1.64	N	230360	100	32 억	2558179	N	N	2	N	N
64	20240419	100930	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14720	-120	5	-0.81	524814340	35686	12.85	14780	14830	14620	19290	10390	14840	14706.45	7.98	5862	15306	15072	14686	14452	14066	15190	14570	33	4450	100	10680	10	1	32068029	4720	11.85	2.09	12	0.11	1242.00	7033.00	14990	20240417	-1.80	9050	20231205	62.65	14990	-1.80	20240417	9250	59.14	20240118	14990	-1.80	20240417	9050	62.65	20231205	1.64	N	230360	100	32 억	2558179	N	N	2	N	N
65	20240419	090921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14820	-20	5	-0.13	133529680	9079	3.27	14780	14830	14620	19290	10390	14840	14707.53	7.98	2283	15306	15072	14686	14452	14066	15190	14570	33	4450	100	10680	10	1	32068029	4752	11.93	2.11	12	0.03	1242.00	7033.00	14990	20240417	-1.13	9050	20231205	63.76	14990	-1.13	20240417	9250	60.22	20240118	14990	-1.13	20240417	9050	63.76	20231205	1.64	N	230360	100	32 억	2558179	N	N	2	N	N
66	20240418	160923	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14840	240	2	1.64	4089067180	276996	72.94	14700	14920	14300	18980	10220	14600	14761.72	8.08	-34486	15426	15012	14576	14162	13726	15220	14370	33	4380	100	10510	10	1	32068029	4759	11.95	2.11	12	0.86	1242.00	7033.00	14990	20240417	-1.00	9050	20231205	63.98	14990	-1.00	20240417	9250	60.43	20240118	14990	-1.00	20240417	9050	63.98	20231205	1.67	N	230360	100	32 억	2590867	N	N	2	N	N
67	20240418	150922	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14800	200	2	1.37	3968613090	268873	70.80	14700	14920	14300	18980	10220	14600	14760.32	8.08	-33208	15426	15012	14576	14162	13726	15220	14370	33	4380	100	10510	10	1	32068029	4746	11.92	2.10	12	0.84	1242.00	7033.00	14990	20240417	-1.27	9050	20231205	63.54	14990	-1.27	20240417	9250	60.00	20240118	14990	-1.27	20240417	9050	63.54	20231205	1.67	N	230360	100	32 억	2590867	N	N	4	N	N
68	20240418	140928	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14810	210	2	1.44	3646808310	247211	65.10	14700	14920	14300	18980	10220	14600	14751.95	8.08	-25988	15426	15012	14576	14162	13726	15220	14370	33	4380	100	10510	10	1	32068029	4749	11.92	2.11	12	0.77	1242.00	7033.00	14990	20240417	-1.20	9050	20231205	63.65	14990	-1.20	20240417	9250	60.11	20240118	14990	-1.20	20240417	9050	63.65	20231205	1.67	N	230360	100	32 억	2590867	N	N	4	N	N
69	20240418	130921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14840	240	2	1.64	3210509640	217695	57.33	14700	14920	14300	18980	10220	14600	14747.91	8.08	-23223	15426	15012	14576	14162	13726	15220	14370	33	4380	100	10510	10	1	32068029	4759	11.95	2.11	12	0.68	1242.00	7033.00	14990	20240417	-1.00	9050	20231205	63.98	14990	-1.00	20240417	9250	60.43	20240118	14990	-1.00	20240417	9050	63.98	20231205	1.67	N	230360	100	32 억	2590867	N	N	4	N	N
70	20240418	120920	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14870	270	2	1.85	2972464700	201692	53.11	14700	14920	14300	18980	10220	14600	14737.81	8.08	-18834	15426	15012	14576	14162	13726	15220	14370	33	4380	100	10510	10	1	32068029	4769	11.97	2.11	12	0.63	1242.00	7033.00	14990	20240417	-0.80	9050	20231205	64.31	14990	-0.80	20240417	9250	60.76	20240118	14990	-0.80	20240417	9050	64.31	20231205	1.67	N	230360	100	32 억	2590867	N	N	4	N	N
71	20240418	110924	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14900	300	2	2.05	2399883970	163168	42.97	14700	14920	14300	18980	10220	14600	14708.22	8.08	-12895	15426	15012	14576	14162	13726	15220	14370	33	4380	100	10510	10	1	32068029	4778	12.00	2.12	12	0.51	1242.00	7033.00	14990	20240417	-0.60	9050	20231205	64.64	14990	-0.60	20240417	9250	61.08	20240118	14990	-0.60	20240417	9050	64.64	20231205	1.67	N	230360	100	32 억	2590867	N	N	4	N	N
72	20240418	100923	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14520	-80	5	-0.55	1564879910	106848	28.14	14700	14920	14300	18980	10220	14600	14645.96	8.08	-14724	15426	15012	14576	14162	13726	15220	14370	33	4380	100	10510	10	1	32068029	4656	11.69	2.06	12	0.33	1242.00	7033.00	14990	20240417	-3.14	9050	20231205	60.44	14990	-3.14	20240417	9250	56.97	20240118	14990	-3.14	20240417	9050	60.44	20231205	1.67	N	230360	100	32 억	2590867	N	N	4	N	N
73	20240418	090919	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14400	-200	5	-1.37	295153310	20364	5.36	14700	14700	14300	18980	10220	14600	14492.60	8.08	-4403	15426	15012	14576	14162	13726	15220	14370	33	4380	100	10510	10	1	32068029	4618	11.59	2.05	12	0.06	1242.00	7033.00	14990	20240417	-3.94	9050	20231205	59.12	14990	-3.94	20240417	9250	55.68	20240118	14990	-3.94	20240417	9050	59.12	20231205	1.67	N	230360	100	32 억	2590867	N	N	4	N	N
74	20240417	160913	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14600	460	2	3.25	5602034120	379128	169.52	14160	14990	14140	18380	9900	14140	14776.80	8.04	31319	14813	14476	13923	13586	13033	14645	13755	33	4240	100	10180	10	1	32068029	4682	11.76	2.08	12	1.18	1242.00	7033.00	14990	20240417	-2.60	9050	20231205	61.33	14990	-2.60	20240417	9250	57.84	20240118	14990	-2.60	20240417	9050	61.33	20231205	1.67	N	230360	100	32 억	2577235	N	N	4	N	N
75	20240417	150928	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14700	560	2	3.96	5381797070	364100	162.80	14160	14990	14140	18380	9900	14140	14781.10	8.04	31608	14813	14476	13923	13586	13033	14645	13755	33	4240	100	10180	10	1	32068029	4714	11.84	2.09	12	1.14	1242.00	7033.00	14990	20240417	-1.93	9050	20231205	62.43	14990	-1.93	20240417	9250	58.92	20240118	14990	-1.93	20240417	9050	62.43	20231205	1.67	N	230360	100	32 억	2577235	N	N	2	N	N
76	20240417	140923	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14750	610	2	4.31	5001652550	338240	151.24	14160	14990	14140	18380	9900	14140	14787.29	8.04	31930	14813	14476	13923	13586	13033	14645	13755	33	4240	100	10180	10	1	32068029	4730	11.88	2.10	12	1.05	1242.00	7033.00	14990	20240417	-1.60	9050	20231205	62.98	14990	-1.60	20240417	9250	59.46	20240118	14990	-1.60	20240417	9050	62.98	20231205	1.67	N	230360	100	32 억	2577235	N	N	2	N	N
77	20240417	130924	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14900	760	2	5.37	4662680780	315382	141.02	14160	14990	14140	18380	9900	14140	14784.23	8.04	29290	14813	14476	13923	13586	13033	14645	13755	33	4240	100	10180	10	1	32068029	4778	12.00	2.12	12	0.98	1242.00	7033.00	14990	20240417	-0.60	9050	20231205	64.64	14990	-0.60	20240417	9250	61.08	20240118	14990	-0.60	20240417	9050	64.64	20231205	1.67	N	230360	100	32 억	2577235	N	N	2	N	N
78	20240417	120926	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14870	730	2	5.16	4140847880	280442	125.40	14160	14990	14140	18380	9900	14140	14765.43	8.04	20836	14813	14476	13923	13586	13033	14645	13755	33	4240	100	10180	10	1	32068029	4769	11.97	2.11	12	0.87	1242.00	7033.00	14990	20240417	-0.80	9050	20231205	64.31	14990	-0.80	20240417	9250	60.76	20240118	14990	-0.80	20240417	9050	64.31	20231205	1.67	N	230360	100	32 억	2577235	N	N	2	N	N
79	20240417	110928	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14840	700	2	4.95	2979551920	202577	90.58	14160	14900	14140	18380	9900	14140	14708.24	8.04	5234	14813	14476	13923	13586	13033	14645	13755	33	4240	100	10180	10	1	32068029	4759	11.95	2.11	12	0.63	1242.00	7033.00	14900	20240417	-0.40	9050	20231205	63.98	14900	-0.40	20240417	9250	60.43	20240118	14900	-0.40	20240417	9050	63.98	20231205	1.67	N	230360	100	32 억	2577235	N	N	2	N	N
80	20240417	100919	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14720	580	2	4.10	2074033930	141150	63.11	14160	14900	14140	18380	9900	14140	14693.83	8.04	4907	14813	14476	13923	13586	13033	14645	13755	33	4240	100	10180	10	1	32068029	4720	11.85	2.09	12	0.44	1242.00	7033.00	14900	20240417	-1.21	9050	20231205	62.65	14900	-1.21	20240417	9250	59.14	20240118	14900	-1.21	20240417	9050	62.65	20231205	1.67	N	230360	100	32 억	2577235	N	N	2	N	N
81	20240417	090917	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14860	720	2	5.09	594388220	40746	18.22	14160	14870	14140	18380	9900	14140	14587.65	8.04	-1602	14813	14476	13923	13586	13033	14645	13755	33	4240	100	10180	10	1	32068029	4765	11.96	2.11	12	0.13	1242.00	7033.00	14870	20240417	-0.07	9050	20231205	64.20	14870	-0.07	20240417	9250	60.65	20240118	14870	-0.07	20240417	9050	64.20	20231205	1.67	N	230360	100	32 억	2577235	N	N	2	N	N
82	20240416	160921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14140	230	2	1.65	3105600040	223239	97.12	13700	14260	13370	18080	9740	13910	13910.89	7.97	-1032	14676	14292	14066	13682	13456	14180	13570	33	4170	100	10010	10	1	32068029	4534	11.38	2.01	12	0.70	1242.00	7033.00	14630	20240412	-3.35	9050	20231205	56.24	14630	-3.35	20240412	9250	52.86	20240118	14630	-3.35	20240412	9050	56.24	20231205	1.63	N	230360	100	32 억	2557421	N	N	2	N	N
83	20240416	150921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14210	300	2	2.16	2925903360	210586	91.61	13700	14230	13370	18080	9740	13910	13894.10	7.97	3390	14676	14292	14066	13682	13456	14180	13570	33	4170	100	10010	10	1	32068029	4557	11.44	2.02	12	0.66	1242.00	7033.00	14630	20240412	-2.87	9050	20231205	57.02	14630	-2.87	20240412	9250	53.62	20240118	14630	-2.87	20240412	9050	57.02	20231205	1.63	N	230360	100	32 억	2557421	N	N	9	N	N
84	20240416	140921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14120	210	2	1.51	2507737390	181068	78.77	13700	14120	13370	18080	9740	13910	13849.70	7.97	3806	14676	14292	14066	13682	13456	14180	13570	33	4170	100	10010	10	1	32068029	4528	11.37	2.01	12	0.56	1242.00	7033.00	14630	20240412	-3.49	9050	20231205	56.02	14630	-3.49	20240412	9250	52.65	20240118	14630	-3.49	20240412	9050	56.02	20231205	1.63	N	230360	100	32 억	2557421	N	N	9	N	N
85	20240416	130918	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14010	100	2	0.72	2152900860	155793	67.78	13700	14110	13370	18080	9740	13910	13818.98	7.97	-1525	14676	14292	14066	13682	13456	14180	13570	33	4170	100	10010	10	1	32068029	4493	11.28	1.99	12	0.49	1242.00	7033.00	14630	20240412	-4.24	9050	20231205	54.81	14630	-4.24	20240412	9250	51.46	20240118	14630	-4.24	20240412	9050	54.81	20231205	1.63	N	230360	100	32 억	2557421	N	N	9	N	N
86	20240416	120921	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14030	120	2	0.86	1900751490	137783	59.94	13700	14110	13370	18080	9740	13910	13795.25	7.97	-3660	14676	14292	14066	13682	13456	14180	13570	33	4170	100	10010	10	1	32068029	4499	11.30	1.99	12	0.43	1242.00	7033.00	14630	20240412	-4.10	9050	20231205	55.03	14630	-4.10	20240412	9250	51.68	20240118	14630	-4.10	20240412	9050	55.03	20231205	1.63	N	230360	100	32 억	2557421	N	N	9	N	N
87	20240416	110917	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13910	0	3	0.00	1663437830	120755	52.53	13700	14110	13370	18080	9740	13910	13775.31	7.97	-6173	14676	14292	14066	13682	13456	14180	13570	33	4170	100	10010	10	1	32068029	4461	11.20	1.98	12	0.38	1242.00	7033.00	14630	20240412	-4.92	9050	20231205	53.70	14630	-4.92	20240412	9250	50.38	20240118	14630	-4.92	20240412	9050	53.70	20231205	1.63	N	230360	100	32 억	2557421	N	N	9	N	N
88	20240416	100909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14010	100	2	0.72	1295507390	94380	41.06	13700	14110	13370	18080	9740	13910	13726.50	7.97	-9205	14676	14292	14066	13682	13456	14180	13570	33	4170	100	10010	10	1	32068029	4493	11.28	1.99	12	0.29	1242.00	7033.00	14630	20240412	-4.24	9050	20231205	54.81	14630	-4.24	20240412	9250	51.46	20240118	14630	-4.24	20240412	9050	54.81	20231205	1.63	N	230360	100	32 억	2557421	N	N	9	N	N
89	20240416	090909	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13540	-370	5	-2.66	410216860	30204	13.14	13700	13840	13370	18080	9740	13910	13581.54	7.97	-2428	14676	14292	14066	13682	13456	14180	13570	33	4170	100	10010	10	1	32068029	4342	10.90	1.93	12	0.09	1242.00	7033.00	14630	20240412	-7.45	9050	20231205	49.61	14630	-7.45	20240412	9250	46.38	20240118	14630	-7.45	20240412	9050	49.61	20231205	1.63	N	230360	100	32 억	2557421	N	N	9	N	N
90	20240415	160907	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13910	-660	5	-4.53	3214744070	228443	64.97	14310	14450	13840	18940	10200	14570	14072.30	8.05	-42446	15076	14822	14376	14122	13676	14950	14250	33	4370	100	10490	10	1	32068029	4461	11.20	1.98	12	0.71	1242.00	7033.00	14630	20240412	-4.92	9050	20231205	53.70	14630	-4.92	20240412	9250	50.38	20240118	14630	-4.92	20240412	9050	53.70	20231205	1.64	N	230360	100	32 억	2580207	N	N	9	N	N
91	20240415	150913	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13980	-590	5	-4.05	3085348500	219160	62.33	14310	14450	13840	18940	10200	14570	14077.84	8.05	-40406	15076	14822	14376	14122	13676	14950	14250	33	4370	100	10490	10	1	32068029	4483	11.26	1.99	12	0.68	1242.00	7033.00	14630	20240412	-4.44	9050	20231205	54.48	14630	-4.44	20240412	9250	51.14	20240118	14630	-4.44	20240412	9050	54.48	20231205	1.64	N	230360	100	32 억	2580207	N	N	3	N	N
92	20240415	140906	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14030	-540	5	-3.71	2848563490	202238	57.52	14310	14450	13840	18940	10200	14570	14084.96	8.05	-35188	15076	14822	14376	14122	13676	14950	14250	33	4370	100	10490	10	1	32068029	4499	11.30	1.99	12	0.63	1242.00	7033.00	14630	20240412	-4.10	9050	20231205	55.03	14630	-4.10	20240412	9250	51.68	20240118	14630	-4.10	20240412	9050	55.03	20231205	1.64	N	230360	100	32 억	2580207	N	N	3	N	N
93	20240415	130857	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13970	-600	5	-4.12	2711590030	192452	54.73	14310	14450	13840	18940	10200	14570	14089.45	8.05	-33600	15076	14822	14376	14122	13676	14950	14250	33	4370	100	10490	10	1	32068029	4480	11.25	1.99	12	0.60	1242.00	7033.00	14630	20240412	-4.51	9050	20231205	54.36	14630	-4.51	20240412	9250	51.03	20240118	14630	-4.51	20240412	9050	54.36	20231205	1.64	N	230360	100	32 억	2580207	N	N	3	N	N
94	20240415	120911	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13980	-590	5	-4.05	2528661480	179362	51.01	14310	14450	13840	18940	10200	14570	14097.83	8.05	-34562	15076	14822	14376	14122	13676	14950	14250	33	4370	100	10490	10	1	32068029	4483	11.26	1.99	12	0.56	1242.00	7033.00	14630	20240412	-4.44	9050	20231205	54.48	14630	-4.44	20240412	9250	51.14	20240118	14630	-4.44	20240412	9050	54.48	20231205	1.64	N	230360	100	32 억	2580207	N	N	3	N	N
95	20240415	110910	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14080	-490	5	-3.36	1995934950	141315	40.19	14310	14450	13840	18940	10200	14570	14123.70	8.05	-16950	15076	14822	14376	14122	13676	14950	14250	33	4370	100	10490	10	1	32068029	4515	11.34	2.00	12	0.44	1242.00	7033.00	14630	20240412	-3.76	9050	20231205	55.58	14630	-3.76	20240412	9250	52.22	20240118	14630	-3.76	20240412	9050	55.58	20231205	1.64	N	230360	100	32 억	2580207	N	N	3	N	N
96	20240415	100905	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14160	-410	5	-2.81	1448034520	102586	29.18	14310	14450	13840	18940	10200	14570	14114.88	8.05	-6280	15076	14822	14376	14122	13676	14950	14250	33	4370	100	10490	10	1	32068029	4541	11.40	2.01	12	0.32	1242.00	7033.00	14630	20240412	-3.21	9050	20231205	56.46	14630	-3.21	20240412	9250	53.08	20240118	14630	-3.21	20240412	9050	56.46	20231205	1.64	N	230360	100	32 억	2580207	N	N	3	N	N
97	20240415	090912	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	14340	-230	5	-1.58	300398470	21054	5.99	14310	14450	14100	18940	10200	14570	14266.56	8.05	5422	15076	14822	14376	14122	13676	14950	14250	33	4370	100	10490	10	1	32068029	4599	11.55	2.04	12	0.07	1242.00	7033.00	14630	20240412	-1.98	9050	20231205	58.45	14630	-1.98	20240412	9250	55.03	20240118	14630	-1.98	20240412	9050	58.45	20231205	1.64	N	230360	100	32 억	2580207	N	N	3	N	N
98	20240412	160904	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14570	690	2	4.97	5050775140	350462	119.94	14020	14630	13930	18040	9720	13880	14410.59	7.96	7446	14620	14250	13730	13360	12840	14435	13545	33	4160	100	9990	10	1	32068029	4672	11.73	2.07	12	1.09	1242.00	7033.00	14630	20240412	-0.41	9050	20231205	60.99	14630	-0.41	20240412	9250	57.51	20240118	14630	-0.41	20240412	9050	60.99	20231205	1.66	N	230360	100	32 억	2553750	N	N	3	N	N
99	20240412	150907	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14490	610	2	4.39	4759729500	330429	113.09	14020	14630	13930	18040	9720	13880	14404.70	7.96	9618	14620	14250	13730	13360	12840	14435	13545	33	4160	100	9990	10	1	32068029	4647	11.67	2.06	12	1.03	1242.00	7033.00	14630	20240412	-0.96	9050	20231205	60.11	14630	-0.96	20240412	9250	56.65	20240118	14630	-0.96	20240412	9050	60.11	20231205	1.66	N	230360	100	32 억	2553750	N	N	0	N	N
100	20240412	140903	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14440	560	2	4.03	4461089240	309746	106.01	14020	14630	13930	18040	9720	13880	14402.41	7.96	9938	14620	14250	13730	13360	12840	14435	13545	33	4160	100	9990	10	1	32068029	4631	11.63	2.05	12	0.97	1242.00	7033.00	14630	20240412	-1.30	9050	20231205	59.56	14630	-1.30	20240412	9250	56.11	20240118	14630	-1.30	20240412	9050	59.56	20231205	1.66	N	230360	100	32 억	2553750	N	N	0	N	N
101	20240412	130854	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14520	640	2	4.61	4214142270	292678	100.17	14020	14630	13930	18040	9720	13880	14398.56	7.96	13845	14620	14250	13730	13360	12840	14435	13545	33	4160	100	9990	10	1	32068029	4656	11.69	2.06	12	0.91	1242.00	7033.00	14630	20240412	-0.75	9050	20231205	60.44	14630	-0.75	20240412	9250	56.97	20240118	14630	-0.75	20240412	9050	60.44	20231205	1.66	N	230360	100	32 억	2553750	N	N	0	N	N
102	20240412	120901	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14440	560	2	4.03	3232014020	225074	77.03	14020	14540	13930	18040	9720	13880	14359.78	7.96	13649	14620	14250	13730	13360	12840	14435	13545	33	4160	100	9990	10	1	32068029	4631	11.63	2.05	12	0.70	1242.00	7033.00	14540	20240412	-0.69	9050	20231205	59.56	14540	-0.69	20240412	9250	56.11	20240118	14540	-0.69	20240412	9050	59.56	20231205	1.66	N	230360	100	32 억	2553750	N	N	0	N	N
103	20240412	110858	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14360	480	2	3.46	2799125850	195100	66.77	14020	14540	13930	18040	9720	13880	14347.13	7.96	20650	14620	14250	13730	13360	12840	14435	13545	33	4160	100	9990	10	1	32068029	4605	11.56	2.04	12	0.61	1242.00	7033.00	14540	20240412	-1.24	9050	20231205	58.67	14540	-1.24	20240412	9250	55.24	20240118	14540	-1.24	20240412	9050	58.67	20231205	1.66	N	230360	100	32 억	2553750	N	N	0	N	N
104	20240412	100859	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14510	630	2	4.54	2286581190	159608	54.62	14020	14540	13930	18040	9720	13880	14326.23	7.96	25906	14620	14250	13730	13360	12840	14435	13545	33	4160	100	9990	10	1	32068029	4653	11.68	2.06	12	0.50	1242.00	7033.00	14540	20240412	-0.21	9050	20231205	60.33	14540	-0.21	20240412	9250	56.86	20240118	14540	-0.21	20240412	9050	60.33	20231205	1.66	N	230360	100	32 억	2553750	N	N	0	N	N
105	20240412	090859	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14120	240	2	1.73	335525090	23842	8.16	14020	14170	13930	18040	9720	13880	14072.86	7.96	-1887	14620	14250	13730	13360	12840	14435	13545	33	4160	100	9990	10	1	32068029	4528	11.37	2.01	12	0.07	1242.00	7033.00	14170	20240412	-0.35	9050	20231205	56.02	14170	-0.35	20240412	9250	52.65	20240118	14170	-0.35	20240412	9050	56.02	20231205	1.66	N	230360	100	32 억	2553750	N	N	0	N	N
106	20240411	160855	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	13880	290	2	2.13	3991367990	291143	111.36	13560	14100	13210	17660	9520	13590	13709.22	7.87	-11561	14143	13866	13433	13156	12723	14005	13295	33	4070	100	9780	10	1	32068029	4451	11.18	1.97	12	0.91	1242.00	7033.00	14100	20240411	-1.56	9050	20231205	53.37	14100	-1.56	20240411	9250	50.05	20240118	14100	-1.56	20240411	9050	53.37	20231205	1.65	N	230360	100	32 억	2524267	N	N	19	N	N
107	20240411	150901	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	13910	320	2	2.35	3794846930	277010	105.95	13560	14100	13210	17660	9520	13590	13699.32	7.87	-4181	14143	13866	13433	13156	12723	14005	13295	33	4070	100	9780	10	1	32068029	4461	11.20	1.98	12	0.86	1242.00	7033.00	14100	20240411	-1.35	9050	20231205	53.70	14100	-1.35	20240411	9250	50.38	20240118	14100	-1.35	20240411	9050	53.70	20231205	1.65	N	230360	100	32 억	2524267	N	N	19	N	N
108	20240411	140858	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	13850	260	2	1.91	3610727830	263755	100.88	13560	14100	13210	17660	9520	13590	13689.71	7.87	42	14143	13866	13433	13156	12723	14005	13295	33	4070	100	9780	10	1	32068029	4441	11.15	1.97	12	0.82	1242.00	7033.00	14100	20240411	-1.77	9050	20231205	53.04	14100	-1.77	20240411	9250	49.73	20240118	14100	-1.77	20240411	9050	53.04	20231205	1.65	N	230360	100	32 억	2524267	N	N	19	N	N
109	20240411	130847	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	14000	410	2	3.02	3329264640	243574	93.16	13560	14100	13210	17660	9520	13590	13668.39	7.87	748	14143	13866	13433	13156	12723	14005	13295	33	4070	100	9780	10	1	32068029	4490	11.27	1.99	12	0.76	1242.00	7033.00	14100	20240411	-0.71	9050	20231205	54.70	14100	-0.71	20240411	9250	51.35	20240118	14100	-0.71	20240411	9050	54.70	20231205	1.65	N	230360	100	32 억	2524267	N	N	19	N	N
110	20240411	120858	55	40.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	13890	300	2	2.21	2949557400	216356	82.75	13560	14100	13210	17660	9520	13590	13632.89	7.87	3250	14143	13866	13433	13156	12723	14005	13295	33	4070	100	9780	10	1	32068029	4454	11.18	1.97	12	0.67	1242.00	7033.00	14100	20240411	-1.49	9050	20231205	53.48	14100	-1.49	20240411	9250	50.16	20240118	14100	-1.49	20240411	9050	53.48	20231205	1.65	N	230360	100	32 억	2524267	N	N	19	N	N
111	20240411	110851	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13780	190	2	1.40	1932530610	143257	54.79	13560	13800	13210	17660	9520	13590	13489.95	7.87	6175	14143	13866	13433	13156	12723	14005	13295	33	4070	100	9780	10	1	32068029	4419	11.10	1.96	12	0.45	1242.00	7033.00	13900	20240329	-0.86	9050	20231205	52.27	13900	-0.86	20240329	9250	48.97	20240118	13900	-0.86	20240329	9050	52.27	20231205	1.65	N	230360	100	32 억	2524267	N	N	19	N	N
112	20240411	100858	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13360	-230	5	-1.69	1172238490	87479	33.46	13560	13570	13210	17660	9520	13590	13400.22	7.87	12205	14143	13866	13433	13156	12723	14005	13295	33	4070	100	9780	10	1	32068029	4284	10.76	1.90	12	0.27	1242.00	7033.00	13900	20240329	-3.88	9050	20231205	47.62	13900	-3.88	20240329	9250	44.43	20240118	13900	-3.88	20240329	9050	47.62	20231205	1.65	N	230360	100	32 억	2524267	N	N	19	N	N
113	20240411	090856	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13540	-50	5	-0.37	305172910	22611	8.65	13560	13570	13400	17660	9520	13590	13496.64	7.87	-3791	14143	13866	13433	13156	12723	14005	13295	33	4070	100	9780	10	1	32068029	4342	10.90	1.93	12	0.07	1242.00	7033.00	13900	20240329	-2.59	9050	20231205	49.61	13900	-2.59	20240329	9250	46.38	20240118	13900	-2.59	20240329	9050	49.61	20231205	1.65	N	230360	100	32 억	2524267	N	N	19	N	N
114	20240409	160842	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13590	520	2	3.98	3516694000	259887	236.98	13000	13710	13000	16990	9150	13070	13531.53	7.78	-2261	13316	13192	13056	12932	12796	13125	12865	33	3920	100	9410	10	1	32068029	4358	10.94	1.93	12	0.81	1242.00	7033.00	13900	20240329	-2.23	9050	20231205	50.17	13900	-2.23	20240329	9250	46.92	20240118	13900	-2.23	20240329	9050	50.17	20231205	1.73	N	230360	100	32 억	2495166	N	N	19	N	N
115	20240409	150847	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13590	520	2	3.98	3349391870	247568	225.75	13000	13710	13000	16990	9150	13070	13529.18	7.78	959	13316	13192	13056	12932	12796	13125	12865	33	3920	100	9410	10	1	32068029	4358	10.94	1.93	12	0.77	1242.00	7033.00	13900	20240329	-2.23	9050	20231205	50.17	13900	-2.23	20240329	9250	46.92	20240118	13900	-2.23	20240329	9050	50.17	20231205	1.73	N	230360	100	32 억	2495166	N	N	1	N	N
116	20240409	140851	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13580	510	2	3.90	2865848590	212004	193.32	13000	13710	13000	16990	9150	13070	13517.90	7.78	10195	13316	13192	13056	12932	12796	13125	12865	33	3920	100	9410	10	1	32068029	4355	10.93	1.93	12	0.66	1242.00	7033.00	13900	20240329	-2.30	9050	20231205	50.06	13900	-2.30	20240329	9250	46.81	20240118	13900	-2.30	20240329	9050	50.06	20231205	1.73	N	230360	100	32 억	2495166	N	N	1	N	N
117	20240409	130845	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13580	510	2	3.90	2630437570	194611	177.46	13000	13710	13000	16990	9150	13070	13516.39	7.78	15022	13316	13192	13056	12932	12796	13125	12865	33	3920	100	9410	10	1	32068029	4355	10.93	1.93	12	0.61	1242.00	7033.00	13900	20240329	-2.30	9050	20231205	50.06	13900	-2.30	20240329	9250	46.81	20240118	13900	-2.30	20240329	9050	50.06	20231205	1.73	N	230360	100	32 억	2495166	N	N	1	N	N
118	20240409	120848	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13520	450	2	3.44	2394234710	177194	161.58	13000	13710	13000	16990	9150	13070	13511.94	7.78	15514	13316	13192	13056	12932	12796	13125	12865	33	3920	100	9410	10	1	32068029	4336	10.89	1.92	12	0.55	1242.00	7033.00	13900	20240329	-2.73	9050	20231205	49.39	13900	-2.73	20240329	9250	46.16	20240118	13900	-2.73	20240329	9050	49.39	20231205	1.73	N	230360	100	32 억	2495166	N	N	1	N	N
119	20240409	110846	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13520	450	2	3.44	1689289170	125354	114.31	13000	13710	13000	16990	9150	13070	13476.15	7.78	7820	13316	13192	13056	12932	12796	13125	12865	33	3920	100	9410	10	1	32068029	4336	10.89	1.92	12	0.39	1242.00	7033.00	13900	20240329	-2.73	9050	20231205	49.39	13900	-2.73	20240329	9250	46.16	20240118	13900	-2.73	20240329	9050	49.39	20231205	1.73	N	230360	100	32 억	2495166	N	N	1	N	N
120	20240409	100839	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13550	480	2	3.67	834130260	62446	56.94	13000	13550	13000	16990	9150	13070	13357.63	7.78	17976	13316	13192	13056	12932	12796	13125	12865	33	3920	100	9410	10	1	32068029	4345	10.91	1.93	12	0.19	1242.00	7033.00	13900	20240329	-2.52	9050	20231205	49.72	13900	-2.52	20240329	9250	46.49	20240118	13900	-2.52	20240329	9050	49.72	20231205	1.73	N	230360	100	32 억	2495166	N	N	1	N	N
121	20240409	090856	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13110	40	2	0.31	85759140	6561	5.98	13000	13150	13000	16990	9150	13070	13071.05	7.78	4223	13316	13192	13056	12932	12796	13125	12865	33	3920	100	9410	10	1	32068029	4204	10.56	1.86	12	0.02	1242.00	7033.00	13900	20240329	-5.68	9050	20231205	44.86	13900	-5.68	20240329	9250	41.73	20240118	13900	-5.68	20240329	9050	44.86	20231205	1.73	N	230360	100	32 억	2495166	N	N	1	N	N
122	20240408	160839	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13070	130	2	1.00	1423772450	109282	73.51	13130	13180	12920	16820	9060	12940	13028.42	7.49	-14023	13326	13132	12946	12752	12566	13230	12850	33	3880	100	9310	10	1	32068029	4191	10.52	1.86	12	0.34	1242.00	7033.00	13900	20240329	-5.97	9050	20231205	44.42	13900	-5.97	20240329	9250	41.30	20240118	13900	-5.97	20240329	9050	44.42	20231205	1.69	N	230360	100	32 억	2403253	N	N	1	N	N
123	20240408	150847	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13040	100	2	0.77	1391614480	106819	71.85	13130	13180	12920	16820	9060	12940	13027.78	7.49	-14014	13326	13132	12946	12752	12566	13230	12850	33	3880	100	9310	10	1	32068029	4182	10.50	1.85	12	0.33	1242.00	7033.00	13900	20240329	-6.19	9050	20231205	44.09	13900	-6.19	20240329	9250	40.97	20240118	13900	-6.19	20240329	9050	44.09	20231205	1.69	N	230360	100	32 억	2403253	N	N	9	N	N
124	20240408	140845	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13110	170	2	1.31	1229680980	94444	63.53	13130	13180	12920	16820	9060	12940	13020.21	7.49	-12109	13326	13132	12946	12752	12566	13230	12850	33	3880	100	9310	10	1	32068029	4204	10.56	1.86	12	0.29	1242.00	7033.00	13900	20240329	-5.68	9050	20231205	44.86	13900	-5.68	20240329	9250	41.73	20240118	13900	-5.68	20240329	9050	44.86	20231205	1.69	N	230360	100	32 억	2403253	N	N	9	N	N
125	20240408	130841	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13000	60	2	0.46	977321580	75129	50.54	13130	13180	12920	16820	9060	12940	13008.58	7.49	-8007	13326	13132	12946	12752	12566	13230	12850	33	3880	100	9310	10	1	32068029	4169	10.47	1.85	12	0.23	1242.00	7033.00	13900	20240329	-6.47	9050	20231205	43.65	13900	-6.47	20240329	9250	40.54	20240118	13900	-6.47	20240329	9050	43.65	20231205	1.69	N	230360	100	32 억	2403253	N	N	9	N	N
126	20240408	120846	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13010	70	2	0.54	850101550	65334	43.95	13130	13180	12920	16820	9060	12940	13011.63	7.49	-6124	13326	13132	12946	12752	12566	13230	12850	33	3880	100	9310	10	1	32068029	4172	10.48	1.85	12	0.20	1242.00	7033.00	13900	20240329	-6.40	9050	20231205	43.76	13900	-6.40	20240329	9250	40.65	20240118	13900	-6.40	20240329	9050	43.76	20231205	1.69	N	230360	100	32 억	2403253	N	N	9	N	N
127	20240408	110848	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13030	90	2	0.70	657739760	50492	33.96	13130	13180	12940	16820	9060	12940	13026.61	7.49	-1429	13326	13132	12946	12752	12566	13230	12850	33	3880	100	9310	10	1	32068029	4178	10.49	1.85	12	0.16	1242.00	7033.00	13900	20240329	-6.26	9050	20231205	43.98	13900	-6.26	20240329	9250	40.86	20240118	13900	-6.26	20240329	9050	43.98	20231205	1.69	N	230360	100	32 억	2403253	N	N	9	N	N
128	20240408	100838	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12980	40	2	0.31	530865370	40726	27.39	13130	13180	12940	16820	9060	12940	13035.05	7.49	1662	13326	13132	12946	12752	12566	13230	12850	33	3880	100	9310	10	1	32068029	4162	10.45	1.85	12	0.13	1242.00	7033.00	13900	20240329	-6.62	9050	20231205	43.43	13900	-6.62	20240329	9250	40.32	20240118	13900	-6.62	20240329	9050	43.43	20231205	1.69	N	230360	100	32 억	2403253	N	N	9	N	N
129	20240408	090846	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13000	60	2	0.46	87044280	6700	4.51	13130	13130	12950	16820	9060	12940	12991.68	7.49	-2285	13326	13132	12946	12752	12566	13230	12850	33	3880	100	9310	10	1	32068029	4169	10.47	1.85	12	0.02	1242.00	7033.00	13900	20240329	-6.47	9050	20231205	43.65	13900	-6.47	20240329	9250	40.54	20240118	13900	-6.47	20240329	9050	43.65	20231205	1.69	N	230360	100	32 억	2403253	N	N	9	N	N
130	20240405	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-60	5	-0.46	1920957690	147941	66.96	12800	13140	12760	16900	9100	13000	12986.12	7.32	16181	13453	13226	13023	12796	12593	13125	12695	33	3900	100	9360	10	1	32068029	4150	10.42	1.84	12	0.46	1242.00	7033.00	13900	20240329	-6.91	9050	20231205	42.98	13900	-6.91	20240329	9250	39.89	20240118	13900	-6.91	20240329	9050	42.98	20231205	1.67	N	230360	100	32 억	2347532	N	N	9	N	N
131	20240405	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	1695768540	130551	59.09	12800	13140	12760	16900	9100	13000	12989.32	7.32	15638	13453	13226	13023	12796	12593	13125	12695	33	3900	100	9360	10	1	32068029	4169	10.47	1.85	12	0.41	1242.00	7033.00	13900	20240329	-6.47	9050	20231205	43.65	13900	-6.47	20240329	9250	40.54	20240118	13900	-6.47	20240329	9050	43.65	20231205	1.67	N	230360	100	32 억	2347532	N	N	5	N	N
132	20240405	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	1560060420	120105	54.36	12800	13140	12760	16900	9100	13000	12989.14	7.32	17850	13453	13226	13023	12796	12593	13125	12695	33	3900	100	9360	10	1	32068029	4169	10.47	1.85	12	0.37	1242.00	7033.00	13900	20240329	-6.47	9050	20231205	43.65	13900	-6.47	20240329	9250	40.54	20240118	13900	-6.47	20240329	9050	43.65	20231205	1.67	N	230360	100	32 억	2347532	N	N	5	N	N
133	20240405	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	50	2	0.38	1333729710	102685	46.47	12800	13140	12760	16900	9100	13000	12988.55	7.32	21866	13453	13226	13023	12796	12593	13125	12695	33	3900	100	9360	10	1	32068029	4185	10.51	1.86	12	0.32	1242.00	7033.00	13900	20240329	-6.12	9050	20231205	44.20	13900	-6.12	20240329	9250	41.08	20240118	13900	-6.12	20240329	9050	44.20	20231205	1.67	N	230360	100	32 억	2347532	N	N	5	N	N
134	20240405	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	70	2	0.54	1193440030	91936	41.61	12800	13140	12760	16900	9100	13000	12981.20	7.32	25218	13453	13226	13023	12796	12593	13125	12695	33	3900	100	9360	10	1	32068029	4191	10.52	1.86	12	0.29	1242.00	7033.00	13900	20240329	-5.97	9050	20231205	44.42	13900	-5.97	20240329	9250	41.30	20240118	13900	-5.97	20240329	9050	44.42	20231205	1.67	N	230360	100	32 억	2347532	N	N	5	N	N
135	20240405	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	70	2	0.54	1032534530	79643	36.05	12800	13140	12760	16900	9100	13000	12964.54	7.32	24915	13453	13226	13023	12796	12593	13125	12695	33	3900	100	9360	10	1	32068029	4191	10.52	1.86	12	0.25	1242.00	7033.00	13900	20240329	-5.97	9050	20231205	44.42	13900	-5.97	20240329	9250	41.30	20240118	13900	-5.97	20240329	9050	44.42	20231205	1.67	N	230360	100	32 억	2347532	N	N	5	N	N
136	20240405	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	20	2	0.15	557262150	43204	19.55	12800	13080	12760	16900	9100	13000	12898.39	7.32	12930	13453	13226	13023	12796	12593	13125	12695	33	3900	100	9360	10	1	32068029	4175	10.48	1.85	12	0.13	1242.00	7033.00	13900	20240329	-6.33	9050	20231205	43.87	13900	-6.33	20240329	9250	40.76	20240118	13900	-6.33	20240329	9050	43.87	20231205	1.67	N	230360	100	32 억	2347532	N	N	5	N	N
137	20240405	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-90	5	-0.69	164181410	12801	5.79	12800	12950	12760	16900	9100	13000	12825.67	7.32	5245	13453	13226	13023	12796	12593	13125	12695	33	3900	100	9360	10	1	32068029	4140	10.39	1.84	12	0.04	1242.00	7033.00	13900	20240329	-7.12	9050	20231205	42.65	13900	-7.12	20240329	9250	39.57	20240118	13900	-7.12	20240329	9050	42.65	20231205	1.67	N	230360	100	32 억	2347532	N	N	5	N	N
138	20240404	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-150	5	-1.14	2851443860	219903	99.49	13200	13250	12820	17090	9210	13150	12966.43	7.18	11708	13436	13292	13146	13002	12856	13220	12930	33	3940	100	9460	10	1	32068029	4169	10.47	1.85	12	0.69	1242.00	7033.00	13900	20240329	-6.47	9050	20231205	43.65	13900	-6.47	20240329	9250	40.54	20240118	13900	-6.47	20240329	9050	43.65	20231205	1.67	N	230360	100	32 억	2302956	N	N	5	N	N
139	20240404	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-140	5	-1.06	2710210980	209039	94.58	13200	13250	12820	17090	9210	13150	12964.69	7.18	12787	13436	13292	13146	13002	12856	13220	12930	33	3940	100	9460	10	1	32068029	4172	10.48	1.85	12	0.65	1242.00	7033.00	13900	20240329	-6.40	9050	20231205	43.76	13900	-6.40	20240329	9250	40.65	20240118	13900	-6.40	20240329	9050	43.76	20231205	1.67	N	230360	100	32 억	2302956	N	N	2	N	N
140	20240404	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-270	5	-2.05	2367565070	182564	82.60	13200	13250	12820	17090	9210	13150	12967.95	7.18	25967	13436	13292	13146	13002	12856	13220	12930	33	3940	100	9460	10	1	32068029	4130	10.37	1.83	12	0.57	1242.00	7033.00	13900	20240329	-7.34	9050	20231205	42.32	13900	-7.34	20240329	9250	39.24	20240118	13900	-7.34	20240329	9050	42.32	20231205	1.67	N	230360	100	32 억	2302956	N	N	2	N	N
141	20240404	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-220	5	-1.67	2094284170	161373	73.01	13200	13250	12820	17090	9210	13150	12977.42	7.18	28237	13436	13292	13146	13002	12856	13220	12930	33	3940	100	9460	10	1	32068029	4146	10.41	1.84	12	0.50	1242.00	7033.00	13900	20240329	-6.98	9050	20231205	42.87	13900	-6.98	20240329	9250	39.78	20240118	13900	-6.98	20240329	9050	42.87	20231205	1.67	N	230360	100	32 억	2302956	N	N	2	N	N
142	20240404	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-200	5	-1.52	1636332190	125954	56.99	13200	13250	12820	17090	9210	13150	12990.93	7.18	31540	13436	13292	13146	13002	12856	13220	12930	33	3940	100	9460	10	1	32068029	4153	10.43	1.84	12	0.39	1242.00	7033.00	13900	20240329	-6.83	9050	20231205	43.09	13900	-6.83	20240329	9250	40.00	20240118	13900	-6.83	20240329	9050	43.09	20231205	1.67	N	230360	100	32 억	2302956	N	N	2	N	N
143	20240404	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-130	5	-0.99	1336400110	102874	46.54	13200	13250	12820	17090	9210	13150	12989.94	7.18	36876	13436	13292	13146	13002	12856	13220	12930	33	3940	100	9460	10	1	32068029	4175	10.48	1.85	12	0.32	1242.00	7033.00	13900	20240329	-6.33	9050	20231205	43.87	13900	-6.33	20240329	9250	40.76	20240118	13900	-6.33	20240329	9050	43.87	20231205	1.67	N	230360	100	32 억	2302956	N	N	2	N	N
144	20240404	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-210	5	-1.60	1041787440	80176	36.28	13200	13250	12820	17090	9210	13150	12992.86	7.18	25399	13436	13292	13146	13002	12856	13220	12930	33	3940	100	9460	10	1	32068029	4150	10.42	1.84	12	0.25	1242.00	7033.00	13900	20240329	-6.91	9050	20231205	42.98	13900	-6.91	20240329	9250	39.89	20240118	13900	-6.91	20240329	9050	42.98	20231205	1.67	N	230360	100	32 억	2302956	N	N	2	N	N
145	20240404	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-80	5	-0.61	178477850	13569	6.14	13200	13250	13040	17090	9210	13150	13153.47	7.18	-1410	13436	13292	13146	13002	12856	13220	12930	33	3940	100	9460	10	1	32068029	4191	10.52	1.86	12	0.04	1242.00	7033.00	13900	20240329	-5.97	9050	20231205	44.42	13900	-5.97	20240329	9250	41.30	20240118	13900	-5.97	20240329	9050	44.42	20231205	1.67	N	230360	100	32 억	2302956	N	N	2	N	N
146	20240403	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-60	5	-0.45	2881261440	219276	113.61	13190	13290	13000	17170	9250	13210	13139.82	7.16	-25644	13663	13436	13283	13056	12903	13550	13170	33	3960	100	9510	10	1	32068029	4217	10.59	1.87	12	0.68	1242.00	7033.00	13900	20240329	-5.40	9050	20231205	45.30	13900	-5.40	20240329	9250	42.16	20240118	13900	-5.40	20240329	9050	45.30	20231205	1.69	N	230360	100	32 억	2295998	N	N	2	N	N
147	20240403	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-70	5	-0.53	2642908040	201144	104.22	13190	13290	13000	17170	9250	13210	13139.35	7.16	-16442	13663	13436	13283	13056	12903	13550	13170	33	3960	100	9510	10	1	32068029	4214	10.58	1.87	12	0.63	1242.00	7033.00	13900	20240329	-5.47	9050	20231205	45.19	13900	-5.47	20240329	9250	42.05	20240118	13900	-5.47	20240329	9050	45.19	20231205	1.69	N	230360	100	32 억	2295998	N	N	0	N	N
148	20240403	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-30	5	-0.23	1974632580	150378	77.91	13190	13290	13000	17170	9250	13210	13131.07	7.16	-6263	13663	13436	13283	13056	12903	13550	13170	33	3960	100	9510	10	1	32068029	4227	10.61	1.87	12	0.47	1242.00	7033.00	13900	20240329	-5.18	9050	20231205	45.64	13900	-5.18	20240329	9250	42.49	20240118	13900	-5.18	20240329	9050	45.64	20231205	1.69	N	230360	100	32 억	2295998	N	N	0	N	N
149	20240403	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-20	5	-0.15	1492180830	113747	58.94	13190	13290	13000	17170	9250	13210	13118.34	7.16	612	13663	13436	13283	13056	12903	13550	13170	33	3960	100	9510	10	1	32068029	4230	10.62	1.88	12	0.35	1242.00	7033.00	13900	20240329	-5.11	9050	20231205	45.75	13900	-5.11	20240329	9250	42.59	20240118	13900	-5.11	20240329	9050	45.75	20231205	1.69	N	230360	100	32 억	2295998	N	N	0	N	N
150	20240403	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	10	2	0.08	1236605300	94383	48.90	13190	13290	13000	17170	9250	13210	13101.88	7.16	8426	13663	13436	13283	13056	12903	13550	13170	33	3960	100	9510	10	1	32068029	4239	10.64	1.88	12	0.29	1242.00	7033.00	13900	20240329	-4.89	9050	20231205	46.08	13900	-4.89	20240329	9250	42.92	20240118	13900	-4.89	20240329	9050	46.08	20231205	1.69	N	230360	100	32 억	2295998	N	N	0	N	N
151	20240403	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-50	5	-0.38	1042685730	79705	41.30	13190	13290	13000	17170	9250	13210	13081.65	7.16	12089	13663	13436	13283	13056	12903	13550	13170	33	3960	100	9510	10	1	32068029	4220	10.60	1.87	12	0.25	1242.00	7033.00	13900	20240329	-5.32	9050	20231205	45.41	13900	-5.32	20240329	9250	42.27	20240118	13900	-5.32	20240329	9050	45.41	20231205	1.69	N	230360	100	32 억	2295998	N	N	0	N	N
152	20240403	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-170	5	-1.29	725179910	55490	28.75	13190	13290	13000	17170	9250	13210	13068.40	7.16	10671	13663	13436	13283	13056	12903	13550	13170	33	3960	100	9510	10	1	32068029	4182	10.50	1.85	12	0.17	1242.00	7033.00	13900	20240329	-6.19	9050	20231205	44.09	13900	-6.19	20240329	9250	40.97	20240118	13900	-6.19	20240329	9050	44.09	20231205	1.69	N	230360	100	32 억	2295998	N	N	0	N	N
153	20240403	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-130	5	-0.98	81585260	6210	3.22	13190	13290	13010	17170	9250	13210	13136.54	7.16	-1683	13663	13436	13283	13056	12903	13550	13170	33	3960	100	9510	10	1	32068029	4194	10.53	1.86	12	0.02	1242.00	7033.00	13900	20240329	-5.90	9050	20231205	44.53	13900	-5.90	20240329	9250	41.41	20240118	13900	-5.90	20240329	9050	44.53	20231205	1.69	N	230360	100	32 억	2295998	N	N	0	N	N
154	20240402	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	-10	5	-0.08	2552936940	191589	64.29	13200	13510	13130	17180	9260	13220	13325.41	6.91	17352	13920	13570	13160	12810	12400	13365	12605	33	3960	100	9510	10	1	32368029	4276	10.64	1.88	12	0.59	1242.00	7033.00	13900	20240329	-4.96	9050	20231205	45.97	13900	-4.96	20240329	9250	42.81	20240118	13900	-4.96	20240329	9050	45.97	20231205	1.69	N	230360	100	32 억	2235574	N	N	3	N	N
155	20240402	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	0	3	0.00	2387744600	179078	60.09	13200	13510	13130	17180	9260	13220	13333.56	6.91	14440	13920	13570	13160	12810	12400	13365	12605	33	3960	100	9510	10	1	32368029	4279	10.64	1.88	12	0.55	1242.00	7033.00	13900	20240329	-4.89	9050	20231205	46.08	13900	-4.89	20240329	9250	42.92	20240118	13900	-4.89	20240329	9050	46.08	20231205	1.69	N	230360	100	32 억	2235574	N	N	3	N	N
156	20240402	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	40	2	0.30	2036001190	152406	51.14	13200	13510	13200	17180	9260	13220	13359.08	6.91	16409	13920	13570	13160	12810	12400	13365	12605	33	3960	100	9510	10	1	32368029	4292	10.68	1.89	12	0.47	1242.00	7033.00	13900	20240329	-4.60	9050	20231205	46.52	13900	-4.60	20240329	9250	43.35	20240118	13900	-4.60	20240329	9050	46.52	20231205	1.69	N	230360	100	32 억	2235574	N	N	3	N	N
157	20240402	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	120	2	0.91	1715645720	128285	43.05	13200	13510	13200	17180	9260	13220	13373.73	6.91	16095	13920	13570	13160	12810	12400	13365	12605	33	3960	100	9510	10	1	32368029	4318	10.74	1.90	12	0.40	1242.00	7033.00	13900	20240329	-4.03	9050	20231205	47.40	13900	-4.03	20240329	9250	44.22	20240118	13900	-4.03	20240329	9050	47.40	20231205	1.69	N	230360	100	32 억	2235574	N	N	3	N	N
158	20240402	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	170	2	1.29	1456605700	108871	36.53	13200	13510	13200	17180	9260	13220	13379.22	6.91	19539	13920	13570	13160	12810	12400	13365	12605	33	3960	100	9510	10	1	32368029	4334	10.78	1.90	12	0.34	1242.00	7033.00	13900	20240329	-3.67	9050	20231205	47.96	13900	-3.67	20240329	9250	44.76	20240118	13900	-3.67	20240329	9050	47.96	20231205	1.69	N	230360	100	32 억	2235574	N	N	3	N	N
159	20240402	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	240	2	1.82	1117168600	83653	28.07	13200	13500	13200	17180	9260	13220	13354.83	6.91	26688	13920	13570	13160	12810	12400	13365	12605	33	3960	100	9510	10	1	32368029	4357	10.84	1.91	12	0.26	1242.00	7033.00	13900	20240329	-3.17	9050	20231205	48.73	13900	-3.17	20240329	9250	45.51	20240118	13900	-3.17	20240329	9050	48.73	20231205	1.69	N	230360	100	32 억	2235574	N	N	3	N	N
160	20240402	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	170	2	1.29	715332460	53735	18.03	13200	13460	13200	17180	9260	13220	13312.27	6.91	18584	13920	13570	13160	12810	12400	13365	12605	33	3960	100	9510	10	1	32368029	4334	10.78	1.90	12	0.17	1242.00	7033.00	13900	20240329	-3.67	9050	20231205	47.96	13900	-3.67	20240329	9250	44.76	20240118	13900	-3.67	20240329	9050	47.96	20231205	1.69	N	230360	100	32 억	2235574	N	N	3	N	N
161	20240402	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	70	2	0.53	152981980	11500	3.86	13200	13410	13200	17180	9260	13220	13302.95	6.91	5751	13920	13570	13160	12810	12400	13365	12605	33	3960	100	9510	10	1	32368029	4302	10.70	1.89	12	0.04	1242.00	7033.00	13900	20240329	-4.39	9050	20231205	46.85	13900	-4.39	20240329	9250	43.68	20240118	13900	-4.39	20240329	9050	46.85	20231205	1.69	N	230360	100	32 억	2235574	N	N	3	N	N
162	20240401	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-280	5	-2.07	3911983740	296852	91.11	13400	13510	12750	17550	9450	13500	13178.08	6.66	20024	14120	13810	13590	13280	13060	13700	13170	33	4050	100	9720	10	1	32368029	4279	10.64	1.88	12	0.92	1242.00	7033.00	13900	20240329	-4.89	9050	20231205	46.08	13900	-4.89	20240329	9250	42.92	20240118	13900	-4.89	20240329	9050	46.08	20231205	1.67	N	230360	100	32 억	2157100	N	N	3	N	N
163	20240401	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-270	5	-2.00	3752332330	284759	87.40	13400	13510	12750	17550	9450	13500	13177.12	6.66	19404	14120	13810	13590	13280	13060	13700	13170	33	4050	100	9720	10	1	32368029	4282	10.65	1.88	12	0.88	1242.00	7033.00	13900	20240329	-4.82	9050	20231205	46.19	13900	-4.82	20240329	9250	43.03	20240118	13900	-4.82	20240329	9050	46.19	20231205	1.67	N	230360	100	32 억	2157100	N	N	1	N	N
164	20240401	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	-210	5	-1.56	3467182290	263254	80.80	13400	13510	12750	17550	9450	13500	13170.37	6.66	19830	14120	13810	13590	13280	13060	13700	13170	33	4050	100	9720	10	1	32368029	4302	10.70	1.89	12	0.81	1242.00	7033.00	13900	20240329	-4.39	9050	20231205	46.85	13900	-4.39	20240329	9250	43.68	20240118	13900	-4.39	20240329	9050	46.85	20231205	1.67	N	230360	100	32 억	2157100	N	N	1	N	N
165	20240401	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-240	5	-1.78	3134227810	238186	73.10	13400	13510	12750	17550	9450	13500	13158.61	6.66	19257	14120	13810	13590	13280	13060	13700	13170	33	4050	100	9720	10	1	32368029	4292	10.68	1.89	12	0.74	1242.00	7033.00	13900	20240329	-4.60	9050	20231205	46.52	13900	-4.60	20240329	9250	43.35	20240118	13900	-4.60	20240329	9050	46.52	20231205	1.67	N	230360	100	32 억	2157100	N	N	1	N	N
166	20240401	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-280	5	-2.07	2774574170	211096	64.79	13400	13510	12750	17550	9450	13500	13143.51	6.66	17882	14120	13810	13590	13280	13060	13700	13170	33	4050	100	9720	10	1	32368029	4279	10.64	1.88	12	0.65	1242.00	7033.00	13900	20240329	-4.89	9050	20231205	46.08	13900	-4.89	20240329	9250	42.92	20240118	13900	-4.89	20240329	9050	46.08	20231205	1.67	N	230360	100	32 억	2157100	N	N	1	N	N
167	20240401	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-160	5	-1.19	2396561810	182724	56.08	13400	13510	12750	17550	9450	13500	13115.56	6.66	14197	14120	13810	13590	13280	13060	13700	13170	33	4050	100	9720	10	1	32368029	4318	10.74	1.90	12	0.56	1242.00	7033.00	13900	20240329	-4.03	9050	20231205	47.40	13900	-4.03	20240329	9250	44.22	20240118	13900	-4.03	20240329	9050	47.40	20231205	1.67	N	230360	100	32 억	2157100	N	N	1	N	N
168	20240401	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-370	5	-2.74	1937449470	148212	45.49	13400	13510	12750	17550	9450	13500	13071.89	6.66	6929	14120	13810	13590	13280	13060	13700	13170	33	4050	100	9720	10	1	32368029	4250	10.57	1.87	12	0.46	1242.00	7033.00	13900	20240329	-5.54	9050	20231205	45.08	13900	-5.54	20240329	9250	41.95	20240118	13900	-5.54	20240329	9050	45.08	20231205	1.67	N	230360	100	32 억	2157100	N	N	1	N	N
169	20240401	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	-290	5	-2.15	391009710	29333	9.00	13400	13510	13070	17550	9450	13500	13329.51	6.66	-5300	14120	13810	13590	13280	13060	13700	13170	33	4050	100	9720	10	1	32368029	4276	10.64	1.88	12	0.09	1242.00	7033.00	13900	20240329	-4.96	9050	20231205	45.97	13900	-4.96	20240329	9250	42.81	20240118	13900	-4.96	20240329	9050	45.97	20231205	1.67	N	230360	100	32 억	2157100	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History