KissMeData/094850/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	130	2	1.84	320649260	44711	131.15	7070	7240	7070	9190	4950	7070	7171.50	0.90	4255	7176	7122	7066	7012	6956	7150	7040	70	2120	500	4940	10	1	14000000	1008	13.98	1.13	12	0.32	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.35	N	094850	500	70 억	125725	N	N	N	N
3	20240430	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	130	2	1.84	302774500	42228	123.87	7070	7240	7070	9190	4950	7070	7169.99	0.90	4368	7176	7122	7066	7012	6956	7150	7040	70	2120	500	4940	10	1	14000000	1008	13.98	1.13	12	0.30	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.35	N	094850	500	70 억	125725	N	N	N	N
4	20240430	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	130	2	1.84	270829410	37780	110.82	7070	7240	7070	9190	4950	7070	7168.59	0.90	2990	7176	7122	7066	7012	6956	7150	7040	70	2120	500	4940	10	1	14000000	1008	13.98	1.13	12	0.27	515.00	6399.00	10470	20230811	-31.23	6420	20231024	12.15	8400	-14.29	20240126	6590	9.26	20240416	10470	-31.23	20230811	6420	12.15	20231024	0.35	N	094850	500	70 억	125725	N	N	N	N
5	20240430	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	160	2	2.26	243293900	33960	99.62	7070	7240	7070	9190	4950	7070	7164.13	0.90	2636	7176	7122	7066	7012	6956	7150	7040	70	2120	500	4940	10	1	14000000	1012	14.04	1.13	12	0.24	515.00	6399.00	10470	20230811	-30.95	6420	20231024	12.62	8400	-13.93	20240126	6590	9.71	20240416	10470	-30.95	20230811	6420	12.62	20231024	0.35	N	094850	500	70 억	125725	N	N	N	N
6	20240430	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	90	2	1.27	121227950	16981	49.81	7070	7190	7070	9190	4950	7070	7139.03	0.90	3166	7176	7122	7066	7012	6956	7150	7040	70	2120	500	4940	10	1	14000000	1002	13.90	1.12	12	0.12	515.00	6399.00	10470	20230811	-31.61	6420	20231024	11.53	8400	-14.76	20240126	6590	8.65	20240416	10470	-31.61	20230811	6420	11.53	20231024	0.35	N	094850	500	70 억	125725	N	N	N	N
7	20240430	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	80	2	1.13	94861060	13290	38.98	7070	7190	7070	9190	4950	7070	7137.78	0.90	3271	7176	7122	7066	7012	6956	7150	7040	70	2120	500	4940	10	1	14000000	1001	13.88	1.12	12	0.09	515.00	6399.00	10470	20230811	-31.71	6420	20231024	11.37	8400	-14.88	20240126	6590	8.50	20240416	10470	-31.71	20230811	6420	11.37	20231024	0.35	N	094850	500	70 억	125725	N	N	N	N
8	20240430	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	90	2	1.27	73787480	10330	30.30	7070	7190	7070	9190	4950	7070	7143.03	0.90	3802	7176	7122	7066	7012	6956	7150	7040	70	2120	500	4940	10	1	14000000	1002	13.90	1.12	12	0.07	515.00	6399.00	10470	20230811	-31.61	6420	20231024	11.53	8400	-14.76	20240126	6590	8.65	20240416	10470	-31.61	20230811	6420	11.53	20231024	0.35	N	094850	500	70 억	125725	N	N	N	N
9	20240430	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	60	2	0.85	4724040	666	1.95	7070	7130	7070	9190	4950	7070	7093.15	0.90	386	7176	7122	7066	7012	6956	7150	7040	70	2120	500	4940	10	1	14000000	998	13.84	1.11	12	0.00	515.00	6399.00	10470	20230811	-31.90	6420	20231024	11.06	8400	-15.12	20240126	6590	8.19	20240416	10470	-31.90	20230811	6420	11.06	20231024	0.35	N	094850	500	70 억	125725	N	N	N	N
10	20240429	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	20	2	0.28	241039470	34084	134.52	7050	7120	7010	9160	4940	7050	7071.92	0.86	5280	7150	7100	7010	6960	6870	7125	6985	70	2110	500	4930	10	1	14000000	990	13.73	1.10	12	0.24	515.00	6399.00	10470	20230811	-32.47	6420	20231024	10.12	8400	-15.83	20240126	6590	7.28	20240416	10470	-32.47	20230811	6420	10.12	20231024	0.35	N	094850	500	70 억	120445	N	N	N	N
11	20240429	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	40	2	0.57	237192470	33540	132.38	7050	7120	7010	9160	4940	7050	7071.93	0.86	5404	7150	7100	7010	6960	6870	7125	6985	70	2110	500	4930	10	1	14000000	993	13.77	1.11	12	0.24	515.00	6399.00	10470	20230811	-32.28	6420	20231024	10.44	8400	-15.60	20240126	6590	7.59	20240416	10470	-32.28	20230811	6420	10.44	20231024	0.35	N	094850	500	70 억	120445	N	N	N	N
12	20240429	140720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	50	2	0.71	227075290	32112	126.74	7050	7120	7010	9160	4940	7050	7071.35	0.86	5114	7150	7100	7010	6960	6870	7125	6985	70	2110	500	4930	10	1	14000000	994	13.79	1.11	12	0.23	515.00	6399.00	10470	20230811	-32.19	6420	20231024	10.59	8400	-15.48	20240126	6590	7.74	20240416	10470	-32.19	20230811	6420	10.59	20231024	0.35	N	094850	500	70 억	120445	N	N	N	N
13	20240429	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	0	3	0.00	167437010	23709	93.57	7050	7100	7010	9160	4940	7050	7062.17	0.86	4624	7150	7100	7010	6960	6870	7125	6985	70	2110	500	4930	10	1	14000000	987	13.69	1.10	12	0.17	515.00	6399.00	10470	20230811	-32.66	6420	20231024	9.81	8400	-16.07	20240126	6590	6.98	20240416	10470	-32.66	20230811	6420	9.81	20231024	0.35	N	094850	500	70 억	120445	N	N	N	N
14	20240429	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	30	2	0.43	137164410	19417	76.63	7050	7100	7010	9160	4940	7050	7064.14	0.86	2541	7150	7100	7010	6960	6870	7125	6985	70	2110	500	4930	10	1	14000000	991	13.75	1.11	12	0.14	515.00	6399.00	10470	20230811	-32.38	6420	20231024	10.28	8400	-15.71	20240126	6590	7.44	20240416	10470	-32.38	20230811	6420	10.28	20231024	0.35	N	094850	500	70 억	120445	N	N	N	N
15	20240429	110726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	0	3	0.00	123748570	17520	69.15	7050	7100	7010	9160	4940	7050	7063.27	0.86	2541	7150	7100	7010	6960	6870	7125	6985	70	2110	500	4930	10	1	14000000	987	13.69	1.10	12	0.13	515.00	6399.00	10470	20230811	-32.66	6420	20231024	9.81	8400	-16.07	20240126	6590	6.98	20240416	10470	-32.66	20230811	6420	9.81	20231024	0.35	N	094850	500	70 억	120445	N	N	N	N
16	20240429	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	30	2	0.43	112918920	15985	63.09	7050	7100	7010	9160	4940	7050	7064.06	0.86	2329	7150	7100	7010	6960	6870	7125	6985	70	2110	500	4930	10	1	14000000	991	13.75	1.11	12	0.11	515.00	6399.00	10470	20230811	-32.38	6420	20231024	10.28	8400	-15.71	20240126	6590	7.44	20240416	10470	-32.38	20230811	6420	10.28	20231024	0.35	N	094850	500	70 억	120445	N	N	N	N
17	20240429	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	0	3	0.00	6092640	863	3.41	7050	7080	7050	9160	4940	7050	7059.84	0.86	159	7150	7100	7010	6960	6870	7125	6985	70	2110	500	4930	10	1	14000000	987	13.69	1.10	12	0.01	515.00	6399.00	10470	20230811	-32.66	6420	20231024	9.81	8400	-16.07	20240126	6590	6.98	20240416	10470	-32.66	20230811	6420	9.81	20231024	0.35	N	094850	500	70 억	120445	N	N	N	N
18	20240426	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	120	2	1.73	177451150	25325	132.38	7000	7060	6920	9000	4860	6930	7006.96	0.81	6731	7170	7050	6970	6850	6770	7110	6910	70	2070	500	4850	10	1	14000000	987	13.69	1.10	12	0.18	515.00	6399.00	10470	20230811	-32.66	6420	20231024	9.81	8400	-16.07	20240126	6590	6.98	20240416	10470	-32.66	20230811	6420	9.81	20231024	0.36	N	094850	500	70 억	113479	N	N	N	N
19	20240426	150749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	120	2	1.73	167642720	23927	125.08	7000	7060	6920	9000	4860	6930	7006.42	0.81	6410	7170	7050	6970	6850	6770	7110	6910	70	2070	500	4850	10	1	14000000	987	13.69	1.10	12	0.17	515.00	6399.00	10470	20230811	-32.66	6420	20231024	9.81	8400	-16.07	20240126	6590	6.98	20240416	10470	-32.66	20230811	6420	9.81	20231024	0.36	N	094850	500	70 억	113479	N	N	N	N
20	20240426	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	70	2	1.01	124778990	17832	93.21	7000	7050	6920	9000	4860	6930	6997.48	0.81	4771	7170	7050	6970	6850	6770	7110	6910	70	2070	500	4850	10	1	14000000	980	13.59	1.09	12	0.13	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6590	6.22	20240416	10470	-33.14	20230811	6420	9.03	20231024	0.36	N	094850	500	70 억	113479	N	N	N	N
21	20240426	130749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	70	2	1.01	116538930	16655	87.06	7000	7050	6920	9000	4860	6930	6997.23	0.81	4212	7170	7050	6970	6850	6770	7110	6910	70	2070	500	4850	10	1	14000000	980	13.59	1.09	12	0.12	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6590	6.22	20240416	10470	-33.14	20230811	6420	9.03	20231024	0.36	N	094850	500	70 억	113479	N	N	N	N
22	20240426	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	90	2	1.30	75738430	10825	56.59	7000	7050	6920	9000	4860	6930	6996.62	0.81	667	7170	7050	6970	6850	6770	7110	6910	70	2070	500	4850	10	1	14000000	983	13.63	1.10	12	0.08	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6590	6.53	20240416	10470	-32.95	20230811	6420	9.35	20231024	0.36	N	094850	500	70 억	113479	N	N	N	N
23	20240426	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	40	2	0.58	58198600	8321	43.50	7000	7050	6920	9000	4860	6930	6994.18	0.81	549	7170	7050	6970	6850	6770	7110	6910	70	2070	500	4850	10	1	14000000	976	13.53	1.09	12	0.06	515.00	6399.00	10470	20230811	-33.43	6420	20231024	8.57	8400	-17.02	20240126	6590	5.77	20240416	10470	-33.43	20230811	6420	8.57	20231024	0.36	N	094850	500	70 억	113479	N	N	N	N
24	20240426	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	90	2	1.30	13885310	1994	10.42	7000	7040	6920	9000	4860	6930	6963.55	0.81	553	7170	7050	6970	6850	6770	7110	6910	70	2070	500	4850	10	1	14000000	983	13.63	1.10	12	0.01	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6590	6.53	20240416	10470	-32.95	20230811	6420	9.35	20231024	0.36	N	094850	500	70 억	113479	N	N	N	N
25	20240426	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	20	2	0.29	1438900	207	1.08	7000	7000	6950	9000	4860	6930	6951.21	0.81	153	7170	7050	6970	6850	6770	7110	6910	70	2070	500	4850	10	1	14000000	973	13.50	1.09	12	0.00	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.36	N	094850	500	70 억	113479	N	N	N	N
26	20240425	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	10	2	0.14	133767840	19130	141.42	6920	7090	6890	8990	4850	6920	6992.67	0.80	1637	7020	6970	6930	6880	6840	6995	6905	70	2070	500	4840	10	1	14000000	970	13.46	1.08	12	0.14	515.00	6399.00	10470	20230811	-33.81	6420	20231024	7.94	8400	-17.50	20240126	6590	5.16	20240416	10470	-33.81	20230811	6420	7.94	20231024	0.36	N	094850	500	70 억	112210	N	N	N	N
27	20240425	150747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	40	2	0.58	129634180	18534	137.01	6920	7090	6890	8990	4850	6920	6994.40	0.80	1320	7020	6970	6930	6880	6840	6995	6905	70	2070	500	4840	10	1	14000000	974	13.51	1.09	12	0.13	515.00	6399.00	10470	20230811	-33.52	6420	20231024	8.41	8400	-17.14	20240126	6590	5.61	20240416	10470	-33.52	20230811	6420	8.41	20231024	0.36	N	094850	500	70 억	112210	N	N	N	N
28	20240425	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	30	2	0.43	114894900	16411	121.32	6920	7090	6890	8990	4850	6920	7001.09	0.80	1180	7020	6970	6930	6880	6840	6995	6905	70	2070	500	4840	10	1	14000000	973	13.50	1.09	12	0.12	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.36	N	094850	500	70 억	112210	N	N	N	N
29	20240425	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	80	2	1.16	94706590	13508	99.86	6920	7090	6890	8990	4850	6920	7011.15	0.80	840	7020	6970	6930	6880	6840	6995	6905	70	2070	500	4840	10	1	14000000	980	13.59	1.09	12	0.10	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6590	6.22	20240416	10470	-33.14	20230811	6420	9.03	20231024	0.36	N	094850	500	70 억	112210	N	N	N	N
30	20240425	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	110	2	1.59	88033810	12552	92.79	6920	7090	6890	8990	4850	6920	7013.53	0.80	771	7020	6970	6930	6880	6840	6995	6905	70	2070	500	4840	10	1	14000000	984	13.65	1.10	12	0.09	515.00	6399.00	10470	20230811	-32.86	6420	20231024	9.50	8400	-16.31	20240126	6590	6.68	20240416	10470	-32.86	20230811	6420	9.50	20231024	0.36	N	094850	500	70 억	112210	N	N	N	N
31	20240425	110744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	100	2	1.45	40890530	5876	43.44	6920	7020	6890	8990	4850	6920	6958.91	0.80	2532	7020	6970	6930	6880	6840	6995	6905	70	2070	500	4840	10	1	14000000	983	13.63	1.10	12	0.04	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6590	6.53	20240416	10470	-32.95	20230811	6420	9.35	20231024	0.36	N	094850	500	70 억	112210	N	N	N	N
32	20240425	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	30	2	0.43	10897190	1576	11.65	6920	6950	6890	8990	4850	6920	6914.46	0.80	616	7020	6970	6930	6880	6840	6995	6905	70	2070	500	4840	10	1	14000000	973	13.50	1.09	12	0.01	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.36	N	094850	500	70 억	112210	N	N	N	N
33	20240425	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	2082560	301	2.23	6920	6920	6910	8990	4850	6920	6918.80	0.80	-20	7020	6970	6930	6880	6840	6995	6905	70	2070	500	4840	10	1	14000000	967	13.42	1.08	12	0.00	515.00	6399.00	10470	20230811	-34.00	6420	20231024	7.63	8400	-17.74	20240126	6590	4.86	20240416	10470	-34.00	20230811	6420	7.63	20231024	0.36	N	094850	500	70 억	112210	N	N	N	N
34	20240424	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	40	2	0.58	91702010	13200	66.30	6890	6980	6890	8940	4820	6880	6947.14	0.79	912	7080	6980	6930	6830	6780	6955	6805	70	2060	500	4810	10	1	14000000	969	13.44	1.08	12	0.09	515.00	6399.00	10470	20230811	-33.91	6420	20231024	7.79	8400	-17.62	20240126	6590	5.01	20240416	10470	-33.91	20230811	6420	7.79	20231024	0.42	N	094850	500	70 억	111298	N	N	N	N
35	20240424	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	60	2	0.87	72668450	10452	52.50	6890	6980	6890	8940	4820	6880	6952.59	0.79	-162	7080	6980	6930	6830	6780	6955	6805	70	2060	500	4810	10	1	14000000	972	13.48	1.08	12	0.07	515.00	6399.00	10470	20230811	-33.72	6420	20231024	8.10	8400	-17.38	20240126	6590	5.31	20240416	10470	-33.72	20230811	6420	8.10	20231024	0.42	N	094850	500	70 억	111298	N	N	N	N
36	20240424	140741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	50	2	0.73	59763560	8591	43.15	6890	6980	6890	8940	4820	6880	6956.53	0.79	-142	7080	6980	6930	6830	6780	6955	6805	70	2060	500	4810	10	1	14000000	970	13.46	1.08	12	0.06	515.00	6399.00	10470	20230811	-33.81	6420	20231024	7.94	8400	-17.50	20240126	6590	5.16	20240416	10470	-33.81	20230811	6420	7.94	20231024	0.42	N	094850	500	70 억	111298	N	N	N	N
37	20240424	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	70	2	1.02	54585740	7845	39.40	6890	6980	6890	8940	4820	6880	6958.03	0.79	-170	7080	6980	6930	6830	6780	6955	6805	70	2060	500	4810	10	1	14000000	973	13.50	1.09	12	0.06	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.42	N	094850	500	70 억	111298	N	N	N	N
38	20240424	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	90	2	1.31	51405260	7387	37.10	6890	6980	6890	8940	4820	6880	6958.88	0.79	-360	7080	6980	6930	6830	6780	6955	6805	70	2060	500	4810	10	1	14000000	976	13.53	1.09	12	0.05	515.00	6399.00	10470	20230811	-33.43	6420	20231024	8.57	8400	-17.02	20240126	6590	5.77	20240416	10470	-33.43	20230811	6420	8.57	20231024	0.42	N	094850	500	70 억	111298	N	N	N	N
39	20240424	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	60	2	0.87	40294440	5791	29.09	6890	6980	6890	8940	4820	6880	6958.11	0.79	-196	7080	6980	6930	6830	6780	6955	6805	70	2060	500	4810	10	1	14000000	972	13.48	1.08	12	0.04	515.00	6399.00	10470	20230811	-33.72	6420	20231024	8.10	8400	-17.38	20240126	6590	5.31	20240416	10470	-33.72	20230811	6420	8.10	20231024	0.42	N	094850	500	70 억	111298	N	N	N	N
40	20240424	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	100	2	1.45	28086970	4036	20.27	6890	6980	6890	8940	4820	6880	6959.11	0.79	-350	7080	6980	6930	6830	6780	6955	6805	70	2060	500	4810	10	1	14000000	977	13.55	1.09	12	0.03	515.00	6399.00	10470	20230811	-33.33	6420	20231024	8.72	8400	-16.90	20240126	6590	5.92	20240416	10470	-33.33	20230811	6420	8.72	20231024	0.42	N	094850	500	70 억	111298	N	N	N	N
41	20240424	090741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	70	2	1.02	4373070	631	3.17	6890	6950	6890	8940	4820	6880	6930.38	0.79	39	7080	6980	6930	6830	6780	6955	6805	70	2060	500	4810	10	1	14000000	973	13.50	1.09	12	0.00	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.42	N	094850	500	70 억	111298	N	N	N	N
42	20240423	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-110	5	-1.57	137601910	19841	90.05	7010	7030	6880	9080	4900	6990	6935.31	0.86	-7789	7150	7070	6960	6880	6770	7110	6920	70	2090	500	4890	10	1	14000000	963	13.36	1.08	12	0.14	515.00	6399.00	10470	20230811	-34.29	6420	20231024	7.17	8400	-18.10	20240126	6590	4.40	20240416	10470	-34.29	20230811	6420	7.17	20231024	0.42	N	094850	500	70 억	120183	N	N	N	N
43	20240423	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-90	5	-1.29	126104920	18171	82.47	7010	7030	6880	9080	4900	6990	6939.90	0.86	-7635	7150	7070	6960	6880	6770	7110	6920	70	2090	500	4890	10	1	14000000	966	13.40	1.08	12	0.13	515.00	6399.00	10470	20230811	-34.10	6420	20231024	7.48	8400	-17.86	20240126	6590	4.70	20240416	10470	-34.10	20230811	6420	7.48	20231024	0.42	N	094850	500	70 억	120183	N	N	N	N
44	20240423	140737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-80	5	-1.14	81352010	11689	53.05	7010	7030	6910	9080	4900	6990	6959.71	0.86	-4866	7150	7070	6960	6880	6770	7110	6920	70	2090	500	4890	10	1	14000000	967	13.42	1.08	12	0.08	515.00	6399.00	10470	20230811	-34.00	6420	20231024	7.63	8400	-17.74	20240126	6590	4.86	20240416	10470	-34.00	20230811	6420	7.63	20231024	0.42	N	094850	500	70 억	120183	N	N	N	N
45	20240423	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-50	5	-0.72	60684150	8704	39.50	7010	7030	6930	9080	4900	6990	6971.98	0.86	-3945	7150	7070	6960	6880	6770	7110	6920	70	2090	500	4890	10	1	14000000	972	13.48	1.08	12	0.06	515.00	6399.00	10470	20230811	-33.72	6420	20231024	8.10	8400	-17.38	20240126	6590	5.31	20240416	10470	-33.72	20230811	6420	8.10	20231024	0.42	N	094850	500	70 억	120183	N	N	N	N
46	20240423	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-30	5	-0.43	55666830	7981	36.22	7010	7030	6930	9080	4900	6990	6974.92	0.86	-3346	7150	7070	6960	6880	6770	7110	6920	70	2090	500	4890	10	1	14000000	974	13.51	1.09	12	0.06	515.00	6399.00	10470	20230811	-33.52	6420	20231024	8.41	8400	-17.14	20240126	6590	5.61	20240416	10470	-33.52	20230811	6420	8.41	20231024	0.42	N	094850	500	70 억	120183	N	N	N	N
47	20240423	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-60	5	-0.86	50240480	7200	32.68	7010	7030	6930	9080	4900	6990	6977.84	0.86	-2848	7150	7070	6960	6880	6770	7110	6920	70	2090	500	4890	10	1	14000000	970	13.46	1.08	12	0.05	515.00	6399.00	10470	20230811	-33.81	6420	20231024	7.94	8400	-17.50	20240126	6590	5.16	20240416	10470	-33.81	20230811	6420	7.94	20231024	0.42	N	094850	500	70 억	120183	N	N	N	N
48	20240423	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-10	5	-0.14	25730930	3680	16.70	7010	7030	6960	9080	4900	6990	6992.10	0.86	-661	7150	7070	6960	6880	6770	7110	6920	70	2090	500	4890	10	1	14000000	977	13.55	1.09	12	0.03	515.00	6399.00	10470	20230811	-33.33	6420	20231024	8.72	8400	-16.90	20240126	6590	5.92	20240416	10470	-33.33	20230811	6420	8.72	20231024	0.42	N	094850	500	70 억	120183	N	N	N	N
49	20240423	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	20	2	0.29	4497510	645	2.93	7010	7010	6960	9080	4900	6990	6972.88	0.86	169	7150	7070	6960	6880	6770	7110	6920	70	2090	500	4890	10	1	14000000	981	13.61	1.10	12	0.00	515.00	6399.00	10470	20230811	-33.05	6420	20231024	9.19	8400	-16.55	20240126	6590	6.37	20240416	10470	-33.05	20230811	6420	9.19	20231024	0.42	N	094850	500	70 억	120183	N	N	N	N
50	20240422	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	40	2	0.58	153367550	22026	95.17	6850	7040	6850	9030	4870	6950	6963.02	0.79	5616	7196	7072	6976	6852	6756	7025	6805	70	2080	500	4860	10	1	14000000	979	13.57	1.09	12	0.16	515.00	6399.00	10470	20230811	-33.24	6420	20231024	8.88	8400	-16.79	20240126	6590	6.07	20240416	10470	-33.24	20230811	6420	8.88	20231024	0.36	N	094850	500	70 억	110951	N	N	N	N
51	20240422	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	50	2	0.72	145481710	20899	90.30	6850	7040	6850	9030	4870	6950	6961.18	0.79	5693	7196	7072	6976	6852	6756	7025	6805	70	2080	500	4860	10	1	14000000	980	13.59	1.09	12	0.15	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6590	6.22	20240416	10470	-33.14	20230811	6420	9.03	20231024	0.36	N	094850	500	70 억	110951	N	N	N	N
52	20240422	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	50	2	0.72	87558910	12571	54.32	6850	7040	6850	9030	4870	6950	6965.15	0.79	5261	7196	7072	6976	6852	6756	7025	6805	70	2080	500	4860	10	1	14000000	980	13.59	1.09	12	0.09	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6590	6.22	20240416	10470	-33.14	20230811	6420	9.03	20231024	0.36	N	094850	500	70 억	110951	N	N	N	N
53	20240422	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	40	2	0.58	81609250	11720	50.64	6850	7040	6850	9030	4870	6950	6963.25	0.79	4836	7196	7072	6976	6852	6756	7025	6805	70	2080	500	4860	10	1	14000000	979	13.57	1.09	12	0.08	515.00	6399.00	10470	20230811	-33.24	6420	20231024	8.88	8400	-16.79	20240126	6590	6.07	20240416	10470	-33.24	20230811	6420	8.88	20231024	0.36	N	094850	500	70 억	110951	N	N	N	N
54	20240422	120731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	40	2	0.58	79481540	11415	49.32	6850	7040	6850	9030	4870	6950	6962.90	0.79	4940	7196	7072	6976	6852	6756	7025	6805	70	2080	500	4860	10	1	14000000	979	13.57	1.09	12	0.08	515.00	6399.00	10470	20230811	-33.24	6420	20231024	8.88	8400	-16.79	20240126	6590	6.07	20240416	10470	-33.24	20230811	6420	8.88	20231024	0.36	N	094850	500	70 억	110951	N	N	N	N
55	20240422	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	50	2	0.72	77030310	11064	47.81	6850	7040	6850	9030	4870	6950	6962.25	0.79	5083	7196	7072	6976	6852	6756	7025	6805	70	2080	500	4860	10	1	14000000	980	13.59	1.09	12	0.08	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6590	6.22	20240416	10470	-33.14	20230811	6420	9.03	20231024	0.36	N	094850	500	70 억	110951	N	N	N	N
56	20240422	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	0	3	0.00	66158440	9509	41.09	6850	7040	6850	9030	4870	6950	6957.46	0.79	3805	7196	7072	6976	6852	6756	7025	6805	70	2080	500	4860	10	1	14000000	973	13.50	1.09	12	0.07	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.36	N	094850	500	70 억	110951	N	N	N	N
57	20240422	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	40	2	0.58	16103680	2330	10.07	6850	6990	6850	9030	4870	6950	6911.45	0.79	888	7196	7072	6976	6852	6756	7025	6805	70	2080	500	4860	10	1	14000000	979	13.57	1.09	12	0.02	515.00	6399.00	10470	20230811	-33.24	6420	20231024	8.88	8400	-16.79	20240126	6590	6.07	20240416	10470	-33.24	20230811	6420	8.88	20231024	0.36	N	094850	500	70 억	110951	N	N	N	N
58	20240419	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-140	5	-1.97	153807780	22015	49.37	7090	7100	6880	9210	4970	7090	6986.50	0.81	-3211	7490	7290	7030	6830	6570	7390	6930	70	2120	500	4960	10	1	14000000	973	13.50	1.09	12	0.16	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.38	N	094850	500	70 억	113942	N	N	N	N
59	20240419	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-150	5	-2.12	149212080	21352	47.88	7090	7100	6880	9210	4970	7090	6988.20	0.81	-2569	7490	7290	7030	6830	6570	7390	6930	70	2120	500	4960	10	1	14000000	972	13.48	1.08	12	0.15	515.00	6399.00	10470	20230811	-33.72	6420	20231024	8.10	8400	-17.38	20240126	6590	5.31	20240416	10470	-33.72	20230811	6420	8.10	20231024	0.38	N	094850	500	70 억	113942	N	N	N	N
60	20240419	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-140	5	-1.97	143975450	20598	46.19	7090	7100	6880	9210	4970	7090	6989.78	0.81	-2054	7490	7290	7030	6830	6570	7390	6930	70	2120	500	4960	10	1	14000000	973	13.50	1.09	12	0.15	515.00	6399.00	10470	20230811	-33.62	6420	20231024	8.26	8400	-17.26	20240126	6590	5.46	20240416	10470	-33.62	20230811	6420	8.26	20231024	0.38	N	094850	500	70 억	113942	N	N	N	N
61	20240419	130700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-150	5	-2.12	138701180	19839	44.49	7090	7100	6880	9210	4970	7090	6991.34	0.81	-1801	7490	7290	7030	6830	6570	7390	6930	70	2120	500	4960	10	1	14000000	972	13.48	1.08	12	0.14	515.00	6399.00	10470	20230811	-33.72	6420	20231024	8.10	8400	-17.38	20240126	6590	5.31	20240416	10470	-33.72	20230811	6420	8.10	20231024	0.38	N	094850	500	70 억	113942	N	N	N	N
62	20240419	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	-150	5	-2.12	108758950	15502	34.76	7090	7100	6890	9210	4970	7090	7015.80	0.81	-2671	7490	7290	7030	6830	6570	7390	6930	70	2120	500	4960	10	1	14000000	972	13.48	1.08	12	0.11	515.00	6399.00	10470	20230811	-33.72	6420	20231024	8.10	8400	-17.38	20240126	6590	5.31	20240416	10470	-33.72	20230811	6420	8.10	20231024	0.38	N	094850	500	70 억	113942	N	N	N	N
63	20240419	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-110	5	-1.55	87314870	12403	27.81	7090	7100	6940	9210	4970	7090	7039.82	0.81	-1805	7490	7290	7030	6830	6570	7390	6930	70	2120	500	4960	10	1	14000000	977	13.55	1.09	12	0.09	515.00	6399.00	10470	20230811	-33.33	6420	20231024	8.72	8400	-16.90	20240126	6590	5.92	20240416	10470	-33.33	20230811	6420	8.72	20231024	0.38	N	094850	500	70 억	113942	N	N	N	N
64	20240419	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-10	5	-0.14	56709170	8026	18.00	7090	7100	7020	9210	4970	7090	7065.68	0.81	338	7490	7290	7030	6830	6570	7390	6930	70	2120	500	4960	10	1	14000000	991	13.75	1.11	12	0.06	515.00	6399.00	10470	20230811	-32.38	6420	20231024	10.28	8400	-15.71	20240126	6590	7.44	20240416	10470	-32.38	20230811	6420	10.28	20231024	0.38	N	094850	500	70 억	113942	N	N	N	N
65	20240419	090657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	15449020	2177	4.88	7090	7100	7090	9210	4970	7090	7096.47	0.81	-798	7490	7290	7030	6830	6570	7390	6930	70	2120	500	4960	10	1	14000000	994	13.79	1.11	12	0.02	515.00	6399.00	10470	20230811	-32.19	6420	20231024	10.59	8400	-15.48	20240126	6590	7.74	20240416	10470	-32.19	20230811	6420	10.59	20231024	0.38	N	094850	500	70 억	113942	N	N	N	N
66	20240418	160658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	320	2	4.73	312246420	44537	278.43	6770	7230	6770	8800	4740	6770	7010.72	0.69	16464	7003	6886	6773	6656	6543	6945	6715	70	2030	500	4730	10	1	14000000	993	13.77	1.11	12	0.32	515.00	6399.00	10470	20230811	-32.28	6420	20231024	10.44	8400	-15.60	20240126	6590	7.59	20240416	10470	-32.28	20230811	6420	10.44	20231024	0.38	N	094850	500	70 억	97194	N	N	N	N
67	20240418	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	270	2	3.99	288604070	41199	257.56	6770	7230	6770	8800	4740	6770	7005.12	0.69	14222	7003	6886	6773	6656	6543	6945	6715	70	2030	500	4730	10	1	14000000	986	13.67	1.10	12	0.29	515.00	6399.00	10470	20230811	-32.76	6420	20231024	9.66	8400	-16.19	20240126	6590	6.83	20240416	10470	-32.76	20230811	6420	9.66	20231024	0.38	N	094850	500	70 억	97194	N	N	N	N
68	20240418	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	290	2	4.28	213211970	30512	190.75	6770	7230	6770	8800	4740	6770	6987.81	0.69	8245	7003	6886	6773	6656	6543	6945	6715	70	2030	500	4730	10	1	14000000	988	13.71	1.10	12	0.22	515.00	6399.00	10470	20230811	-32.57	6420	20231024	9.97	8400	-15.95	20240126	6590	7.13	20240416	10470	-32.57	20230811	6420	9.97	20231024	0.38	N	094850	500	70 억	97194	N	N	N	N
69	20240418	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	230	2	3.40	151919320	21799	136.28	6770	7230	6770	8800	4740	6770	6969.10	0.69	3433	7003	6886	6773	6656	6543	6945	6715	70	2030	500	4730	10	1	14000000	980	13.59	1.09	12	0.16	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6590	6.22	20240416	10470	-33.14	20230811	6420	9.03	20231024	0.38	N	094850	500	70 억	97194	N	N	N	N
70	20240418	120655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	160	2	2.36	83048270	11949	74.70	6770	7230	6770	8800	4740	6770	6950.23	0.69	1295	7003	6886	6773	6656	6543	6945	6715	70	2030	500	4730	10	1	14000000	970	13.46	1.08	12	0.09	515.00	6399.00	10470	20230811	-33.81	6420	20231024	7.94	8400	-17.50	20240126	6590	5.16	20240416	10470	-33.81	20230811	6420	7.94	20231024	0.38	N	094850	500	70 억	97194	N	N	N	N
71	20240418	110657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	170	2	2.51	73811140	10620	66.39	6770	7230	6770	8800	4740	6770	6950.20	0.69	1335	7003	6886	6773	6656	6543	6945	6715	70	2030	500	4730	10	1	14000000	972	13.48	1.08	12	0.08	515.00	6399.00	10470	20230811	-33.72	6420	20231024	8.10	8400	-17.38	20240126	6590	5.31	20240416	10470	-33.72	20230811	6420	8.10	20231024	0.38	N	094850	500	70 억	97194	N	N	N	N
72	20240418	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	200	2	2.95	45971140	6605	41.29	6770	7230	6770	8800	4740	6770	6960.05	0.69	1382	7003	6886	6773	6656	6543	6945	6715	70	2030	500	4730	10	1	14000000	976	13.53	1.09	12	0.05	515.00	6399.00	10470	20230811	-33.43	6420	20231024	8.57	8400	-17.02	20240126	6590	5.77	20240416	10470	-33.43	20230811	6420	8.57	20231024	0.38	N	094850	500	70 억	97194	N	N	N	N
73	20240418	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	50	2	0.74	1626320	240	1.50	6770	6820	6770	8800	4740	6770	6776.33	0.69	0	7003	6886	6773	6656	6543	6945	6715	70	2030	500	4730	10	1	14000000	955	13.24	1.07	12	0.00	515.00	6399.00	10470	20230811	-34.86	6420	20231024	6.23	8400	-18.81	20240126	6590	3.49	20240416	10470	-34.86	20230811	6420	6.23	20231024	0.38	N	094850	500	70 억	97194	N	N	N	N
74	20240417	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	110	2	1.65	106428220	15683	18.94	6660	6890	6660	8650	4670	6660	6786.24	0.69	899	7026	6842	6716	6532	6406	6780	6470	70	1990	500	4660	10	1	14000000	948	13.15	1.06	12	0.11	515.00	6399.00	10470	20230811	-35.34	6420	20231024	5.45	8400	-19.40	20240126	6590	2.73	20240416	10470	-35.34	20230811	6420	5.45	20231024	0.38	N	094850	500	70 억	96293	N	N	N	N
75	20240417	150703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	160	2	2.40	101796280	15000	18.12	6660	6890	6660	8650	4670	6660	6786.42	0.69	908	7026	6842	6716	6532	6406	6780	6470	70	1990	500	4660	10	1	14000000	955	13.24	1.07	12	0.11	515.00	6399.00	10470	20230811	-34.86	6420	20231024	6.23	8400	-18.81	20240126	6590	3.49	20240416	10470	-34.86	20230811	6420	6.23	20231024	0.38	N	094850	500	70 억	96293	N	N	N	N
76	20240417	140656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	170	2	2.55	96260260	14187	17.14	6660	6890	6660	8650	4670	6660	6785.10	0.69	801	7026	6842	6716	6532	6406	6780	6470	70	1990	500	4660	10	1	14000000	956	13.26	1.07	12	0.10	515.00	6399.00	10470	20230811	-34.77	6420	20231024	6.39	8400	-18.69	20240126	6590	3.64	20240416	10470	-34.77	20230811	6420	6.39	20231024	0.38	N	094850	500	70 억	96293	N	N	N	N
77	20240417	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	140	2	2.10	82647130	12185	14.72	6660	6890	6660	8650	4670	6660	6782.69	0.69	532	7026	6842	6716	6532	6406	6780	6470	70	1990	500	4660	10	1	14000000	952	13.20	1.06	12	0.09	515.00	6399.00	10470	20230811	-35.05	6420	20231024	5.92	8400	-19.05	20240126	6590	3.19	20240416	10470	-35.05	20230811	6420	5.92	20231024	0.38	N	094850	500	70 억	96293	N	N	N	N
78	20240417	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	110	2	1.65	81028720	11947	14.43	6660	6890	6660	8650	4670	6660	6782.35	0.69	527	7026	6842	6716	6532	6406	6780	6470	70	1990	500	4660	10	1	14000000	948	13.15	1.06	12	0.09	515.00	6399.00	10470	20230811	-35.34	6420	20231024	5.45	8400	-19.40	20240126	6590	2.73	20240416	10470	-35.34	20230811	6420	5.45	20231024	0.38	N	094850	500	70 억	96293	N	N	N	N
79	20240417	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6810	150	2	2.25	76705900	11311	13.66	6660	6890	6660	8650	4670	6660	6781.53	0.69	521	7026	6842	6716	6532	6406	6780	6470	70	1990	500	4660	10	1	14000000	953	13.22	1.06	12	0.08	515.00	6399.00	10470	20230811	-34.96	6420	20231024	6.07	8400	-18.93	20240126	6590	3.34	20240416	10470	-34.96	20230811	6420	6.07	20231024	0.38	N	094850	500	70 억	96293	N	N	N	N
80	20240417	100656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	140	2	2.10	44052890	6498	7.85	6660	6890	6660	8650	4670	6660	6779.45	0.69	-125	7026	6842	6716	6532	6406	6780	6470	70	1990	500	4660	10	1	14000000	952	13.20	1.06	12	0.05	515.00	6399.00	10470	20230811	-35.05	6420	20231024	5.92	8400	-19.05	20240126	6590	3.19	20240416	10470	-35.05	20230811	6420	5.92	20231024	0.38	N	094850	500	70 억	96293	N	N	N	N
81	20240417	090653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6750	90	2	1.35	9590890	1433	1.73	6660	6750	6660	8650	4670	6660	6692.88	0.69	-304	7026	6842	6716	6532	6406	6780	6470	70	1990	500	4660	10	1	14000000	945	13.11	1.05	12	0.01	515.00	6399.00	10470	20230811	-35.53	6420	20231024	5.14	8400	-19.64	20240126	6590	2.43	20240416	10470	-35.53	20230811	6420	5.14	20231024	0.38	N	094850	500	70 억	96293	N	N	N	N
82	20240416	160657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	-240	5	-3.48	550337600	82148	160.52	6900	6900	6590	8970	4830	6900	6699.34	0.85	-18756	7093	6996	6913	6816	6733	6955	6775	70	2070	500	4830	10	1	14000000	932	12.93	1.04	12	0.59	515.00	6399.00	10470	20230811	-36.39	6420	20231024	3.74	8400	-20.71	20240126	6590	1.06	20240416	10470	-36.39	20230811	6420	3.74	20231024	0.39	N	094850	500	70 억	118728	N	N	N	N
83	20240416	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	-250	5	-3.62	537652940	80243	156.80	6900	6900	6590	8970	4830	6900	6700.31	0.85	-18911	7093	6996	6913	6816	6733	6955	6775	70	2070	500	4830	10	1	14000000	931	12.91	1.04	12	0.57	515.00	6399.00	10470	20230811	-36.49	6420	20231024	3.58	8400	-20.83	20240126	6590	0.91	20240416	10470	-36.49	20230811	6420	3.58	20231024	0.39	N	094850	500	70 억	118728	N	N	N	N
84	20240416	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-280	5	-4.06	470417960	70189	137.15	6900	6900	6590	8970	4830	6900	6702.16	0.85	-18443	7093	6996	6913	6816	6733	6955	6775	70	2070	500	4830	10	1	14000000	927	12.85	1.03	12	0.50	515.00	6399.00	10470	20230811	-36.77	6420	20231024	3.12	8400	-21.19	20240126	6590	0.46	20240416	10470	-36.77	20230811	6420	3.12	20231024	0.39	N	094850	500	70 억	118728	N	N	N	N
85	20240416	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	-220	5	-3.19	313369450	46528	90.92	6900	6900	6650	8970	4830	6900	6735.07	0.85	-10797	7093	6996	6913	6816	6733	6955	6775	70	2070	500	4830	10	1	14000000	935	12.97	1.04	12	0.33	515.00	6399.00	10470	20230811	-36.20	6420	20231024	4.05	8400	-20.48	20240126	6650	0.45	20240416	10470	-36.20	20230811	6420	4.05	20231024	0.39	N	094850	500	70 억	118728	N	N	N	N
86	20240416	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	-230	5	-3.33	268054180	39738	77.65	6900	6900	6650	8970	4830	6900	6745.54	0.85	-9191	7093	6996	6913	6816	6733	6955	6775	70	2070	500	4830	10	1	14000000	934	12.95	1.04	12	0.28	515.00	6399.00	10470	20230811	-36.29	6420	20231024	3.89	8400	-20.60	20240126	6650	0.30	20240416	10470	-36.29	20230811	6420	3.89	20231024	0.39	N	094850	500	70 억	118728	N	N	N	N
87	20240416	110655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	-190	5	-2.75	213020300	31497	61.55	6900	6900	6650	8970	4830	6900	6763.19	0.85	-7522	7093	6996	6913	6816	6733	6955	6775	70	2070	500	4830	10	1	14000000	939	13.03	1.05	12	0.22	515.00	6399.00	10470	20230811	-35.91	6420	20231024	4.52	8400	-20.12	20240126	6650	0.90	20240416	10470	-35.91	20230811	6420	4.52	20231024	0.39	N	094850	500	70 억	118728	N	N	N	N
88	20240416	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-80	5	-1.16	34961210	5120	10.00	6900	6900	6810	8970	4830	6900	6828.36	0.85	-2054	7093	6996	6913	6816	6733	6955	6775	70	2070	500	4830	10	1	14000000	955	13.24	1.07	12	0.04	515.00	6399.00	10470	20230811	-34.86	6420	20231024	6.23	8400	-18.81	20240126	6750	1.04	20240117	10470	-34.86	20230811	6420	6.23	20231024	0.39	N	094850	500	70 억	118728	N	N	N	N
89	20240416	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	-40	5	-0.58	2421280	353	0.69	6900	6900	6850	8970	4830	6900	6859.15	0.85	-239	7093	6996	6913	6816	6733	6955	6775	70	2070	500	4830	10	1	14000000	960	13.32	1.07	12	0.00	515.00	6399.00	10470	20230811	-34.48	6420	20231024	6.85	8400	-18.33	20240126	6750	1.63	20240117	10470	-34.48	20230811	6420	6.85	20231024	0.39	N	094850	500	70 억	118728	N	N	N	N
90	20240415	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-120	5	-1.71	350136710	50886	330.79	6980	7010	6830	9120	4920	7020	6880.80	0.99	-22556	7086	7052	7016	6982	6946	7070	7000	70	2100	500	4910	10	1	14000000	966	13.40	1.08	12	0.36	515.00	6399.00	10470	20230811	-34.10	6420	20231024	7.48	8400	-17.86	20240126	6750	2.22	20240117	10470	-34.10	20230811	6420	7.48	20231024	0.38	N	094850	500	70 억	138284	N	N	N	N
91	20240415	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	-160	5	-2.28	328639580	47769	310.53	6980	7010	6830	9120	4920	7020	6879.76	0.99	-20140	7086	7052	7016	6982	6946	7070	7000	70	2100	500	4910	10	1	14000000	960	13.32	1.07	12	0.34	515.00	6399.00	10470	20230811	-34.48	6420	20231024	6.85	8400	-18.33	20240126	6750	1.63	20240117	10470	-34.48	20230811	6420	6.85	20231024	0.38	N	094850	500	70 억	138284	N	N	N	N
92	20240415	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	-160	5	-2.28	304235090	44204	287.36	6980	7010	6840	9120	4920	7020	6882.52	0.99	-19064	7086	7052	7016	6982	6946	7070	7000	70	2100	500	4910	10	1	14000000	960	13.32	1.07	12	0.32	515.00	6399.00	10470	20230811	-34.48	6420	20231024	6.85	8400	-18.33	20240126	6750	1.63	20240117	10470	-34.48	20230811	6420	6.85	20231024	0.38	N	094850	500	70 억	138284	N	N	N	N
93	20240415	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-150	5	-2.14	215579770	31273	203.30	6980	7010	6850	9120	4920	7020	6893.47	0.99	-9306	7086	7052	7016	6982	6946	7070	7000	70	2100	500	4910	10	1	14000000	962	13.34	1.07	12	0.22	515.00	6399.00	10470	20230811	-34.38	6420	20231024	7.01	8400	-18.21	20240126	6750	1.78	20240117	10470	-34.38	20230811	6420	7.01	20231024	0.38	N	094850	500	70 억	138284	N	N	N	N
94	20240415	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-120	5	-1.71	186739520	27085	176.07	6980	7010	6850	9120	4920	7020	6894.57	0.99	-6454	7086	7052	7016	6982	6946	7070	7000	70	2100	500	4910	10	1	14000000	966	13.40	1.08	12	0.19	515.00	6399.00	10470	20230811	-34.10	6420	20231024	7.48	8400	-17.86	20240126	6750	2.22	20240117	10470	-34.10	20230811	6420	7.48	20231024	0.38	N	094850	500	70 억	138284	N	N	N	N
95	20240415	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-100	5	-1.42	171951540	24942	162.14	6980	7010	6850	9120	4920	7020	6894.05	0.99	-4622	7086	7052	7016	6982	6946	7070	7000	70	2100	500	4910	10	1	14000000	969	13.44	1.08	12	0.18	515.00	6399.00	10470	20230811	-33.91	6420	20231024	7.79	8400	-17.62	20240126	6750	2.52	20240117	10470	-33.91	20230811	6420	7.79	20231024	0.38	N	094850	500	70 억	138284	N	N	N	N
96	20240415	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-120	5	-1.71	138749880	20125	130.83	6980	7010	6850	9120	4920	7020	6894.40	0.99	-1769	7086	7052	7016	6982	6946	7070	7000	70	2100	500	4910	10	1	14000000	966	13.40	1.08	12	0.14	515.00	6399.00	10470	20230811	-34.10	6420	20231024	7.48	8400	-17.86	20240126	6750	2.22	20240117	10470	-34.10	20230811	6420	7.48	20231024	0.38	N	094850	500	70 억	138284	N	N	N	N
97	20240415	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-100	5	-1.42	22915790	3301	21.46	6980	7010	6900	9120	4920	7020	6942.05	0.99	-2321	7086	7052	7016	6982	6946	7070	7000	70	2100	500	4910	10	1	14000000	969	13.44	1.08	12	0.02	515.00	6399.00	10470	20230811	-33.91	6420	20231024	7.79	8400	-17.62	20240126	6750	2.52	20240117	10470	-33.91	20230811	6420	7.79	20231024	0.38	N	094850	500	70 억	138284	N	N	N	N
98	20240412	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	40	2	0.57	105000130	14982	63.40	6980	7050	6980	9070	4890	6980	7008.41	1.01	-2501	7126	7052	6986	6912	6846	7020	6880	70	2090	500	4880	10	1	14000000	983	13.63	1.10	12	0.11	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10470	-32.95	20230811	6420	9.35	20231024	0.42	N	094850	500	70 억	140785	N	N	N	N
99	20240412	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	40	2	0.57	98739300	14087	59.61	6980	7050	6980	9070	4890	6980	7009.25	1.01	-2487	7126	7052	6986	6912	6846	7020	6880	70	2090	500	4880	10	1	14000000	983	13.63	1.10	12	0.10	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10470	-32.95	20230811	6420	9.35	20231024	0.42	N	094850	500	70 억	140785	N	N	N	N
100	20240412	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	40	2	0.57	65062480	9275	39.25	6980	7050	6980	9070	4890	6980	7014.82	1.01	-2485	7126	7052	6986	6912	6846	7020	6880	70	2090	500	4880	10	1	14000000	983	13.63	1.10	12	0.07	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10470	-32.95	20230811	6420	9.35	20231024	0.42	N	094850	500	70 억	140785	N	N	N	N
101	20240412	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	20	2	0.29	61213260	8727	36.93	6980	7050	6980	9070	4890	6980	7014.24	1.01	-2390	7126	7052	6986	6912	6846	7020	6880	70	2090	500	4880	10	1	14000000	980	13.59	1.09	12	0.06	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6750	3.70	20240117	10470	-33.14	20230811	6420	9.03	20231024	0.42	N	094850	500	70 억	140785	N	N	N	N
102	20240412	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	50	2	0.72	48151730	6863	29.04	6980	7050	6980	9070	4890	6980	7016.13	1.01	-1383	7126	7052	6986	6912	6846	7020	6880	70	2090	500	4880	10	1	14000000	984	13.65	1.10	12	0.05	515.00	6399.00	10470	20230811	-32.86	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10470	-32.86	20230811	6420	9.50	20231024	0.42	N	094850	500	70 억	140785	N	N	N	N
103	20240412	110640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	50	2	0.72	35701350	5093	21.55	6980	7040	6980	9070	4890	6980	7009.89	1.01	57	7126	7052	6986	6912	6846	7020	6880	70	2090	500	4880	10	1	14000000	984	13.65	1.10	12	0.04	515.00	6399.00	10470	20230811	-32.86	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10470	-32.86	20230811	6420	9.50	20231024	0.42	N	094850	500	70 억	140785	N	N	N	N
104	20240412	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	50	2	0.72	26960000	3849	16.29	6980	7030	6980	9070	4890	6980	7004.42	1.01	57	7126	7052	6986	6912	6846	7020	6880	70	2090	500	4880	10	1	14000000	984	13.65	1.10	12	0.03	515.00	6399.00	10470	20230811	-32.86	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10470	-32.86	20230811	6420	9.50	20231024	0.42	N	094850	500	70 억	140785	N	N	N	N
105	20240412	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6990	10	2	0.14	2061460	295	1.25	6980	7000	6980	9070	4890	6980	6988.00	1.01	-198	7126	7052	6986	6912	6846	7020	6880	70	2090	500	4880	10	1	14000000	979	13.57	1.09	12	0.00	515.00	6399.00	10470	20230811	-33.24	6420	20231024	8.88	8400	-16.79	20240126	6750	3.56	20240117	10470	-33.24	20230811	6420	8.88	20231024	0.42	N	094850	500	70 억	140785	N	N	N	N
106	20240411	160636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-20	5	-0.29	164911830	23630	87.49	6990	7060	6920	9100	4900	7000	6978.92	1.05	-6544	7060	7030	7010	6980	6960	7020	6970	70	2100	500	4900	10	1	14000000	977	13.55	1.09	12	0.17	515.00	6399.00	10470	20230811	-33.33	6420	20231024	8.72	8400	-16.90	20240126	6750	3.41	20240117	10470	-33.33	20230811	6420	8.72	20231024	0.42	N	094850	500	70 억	147329	N	N	N	N
107	20240411	150643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6970	-30	5	-0.43	157289190	22540	83.45	6990	7060	6920	9100	4900	7000	6978.22	1.05	-6463	7060	7030	7010	6980	6960	7020	6970	70	2100	500	4900	10	1	14000000	976	13.53	1.09	12	0.16	515.00	6399.00	10470	20230811	-33.43	6420	20231024	8.57	8400	-17.02	20240126	6750	3.26	20240117	10470	-33.43	20230811	6420	8.57	20231024	0.42	N	094850	500	70 억	147329	N	N	N	N
108	20240411	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	10	2	0.14	136594450	19577	72.48	6990	7060	6920	9100	4900	7000	6977.29	1.05	-5541	7060	7030	7010	6980	6960	7020	6970	70	2100	500	4900	10	1	14000000	981	13.61	1.10	12	0.14	515.00	6399.00	10470	20230811	-33.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10470	-33.05	20230811	6420	9.19	20231024	0.42	N	094850	500	70 억	147329	N	N	N	N
109	20240411	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	20	2	0.29	119814540	17185	63.63	6990	7060	6920	9100	4900	7000	6972.04	1.05	-3707	7060	7030	7010	6980	6960	7020	6970	70	2100	500	4900	10	1	14000000	983	13.63	1.10	12	0.12	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10470	-32.95	20230811	6420	9.35	20231024	0.42	N	094850	500	70 억	147329	N	N	N	N
110	20240411	120641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	0	3	0.00	117606020	16870	62.46	6990	7060	6920	9100	4900	7000	6971.31	1.05	-3641	7060	7030	7010	6980	6960	7020	6970	70	2100	500	4900	10	1	14000000	980	13.59	1.09	12	0.12	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6750	3.70	20240117	10470	-33.14	20230811	6420	9.03	20231024	0.42	N	094850	500	70 억	147329	N	N	N	N
111	20240411	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	0	3	0.00	97285060	13967	51.71	6990	7060	6920	9100	4900	7000	6965.35	1.05	-3839	7060	7030	7010	6980	6960	7020	6970	70	2100	500	4900	10	1	14000000	980	13.59	1.09	12	0.10	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6750	3.70	20240117	10470	-33.14	20230811	6420	9.03	20231024	0.42	N	094850	500	70 억	147329	N	N	N	N
112	20240411	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	30	2	0.43	87458140	12567	46.53	6990	7060	6920	9100	4900	7000	6959.35	1.05	-3267	7060	7030	7010	6980	6960	7020	6970	70	2100	500	4900	10	1	14000000	984	13.65	1.10	12	0.09	515.00	6399.00	10470	20230811	-32.86	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10470	-32.86	20230811	6420	9.50	20231024	0.42	N	094850	500	70 억	147329	N	N	N	N
113	20240411	090637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-40	5	-0.57	39581910	5671	21.00	6990	7060	6950	9100	4900	7000	6979.71	1.05	-2792	7060	7030	7010	6980	6960	7020	6970	70	2100	500	4900	10	1	14000000	974	13.51	1.09	12	0.04	515.00	6399.00	10470	20230811	-33.52	6420	20231024	8.41	8400	-17.14	20240126	6750	3.11	20240117	10470	-33.52	20230811	6420	8.41	20231024	0.42	N	094850	500	70 억	147329	N	N	N	N
114	20240409	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-10	5	-0.14	189373000	27009	99.81	7010	7040	6990	9110	4910	7010	7011.48	1.06	-1058	7163	7086	7003	6926	6843	7045	6885	70	2100	500	4900	10	1	14000000	980	13.59	1.09	12	0.19	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6750	3.70	20240117	10470	-33.14	20230811	6420	9.03	20231024	0.42	N	094850	500	70 억	148387	N	N	N	N
115	20240409	150632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	10	2	0.14	157139120	22408	82.81	7010	7040	6990	9110	4910	7010	7012.63	1.06	-1028	7163	7086	7003	6926	6843	7045	6885	70	2100	500	4900	10	1	14000000	983	13.63	1.10	12	0.16	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10470	-32.95	20230811	6420	9.35	20231024	0.42	N	094850	500	70 억	148387	N	N	N	N
116	20240409	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	10	2	0.14	87241640	12443	45.98	7010	7040	6990	9110	4910	7010	7011.30	1.06	-751	7163	7086	7003	6926	6843	7045	6885	70	2100	500	4900	10	1	14000000	983	13.63	1.10	12	0.09	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10470	-32.95	20230811	6420	9.35	20231024	0.42	N	094850	500	70 억	148387	N	N	N	N
117	20240409	130629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	20	2	0.29	78995020	11268	41.64	7010	7040	6990	9110	4910	7010	7010.56	1.06	-751	7163	7086	7003	6926	6843	7045	6885	70	2100	500	4900	10	1	14000000	984	13.65	1.10	12	0.08	515.00	6399.00	10470	20230811	-32.86	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10470	-32.86	20230811	6420	9.50	20231024	0.42	N	094850	500	70 억	148387	N	N	N	N
118	20240409	120632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	0	3	0.00	73848280	10535	38.93	7010	7040	6990	9110	4910	7010	7009.80	1.06	-751	7163	7086	7003	6926	6843	7045	6885	70	2100	500	4900	10	1	14000000	981	13.61	1.10	12	0.08	515.00	6399.00	10470	20230811	-33.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10470	-33.05	20230811	6420	9.19	20231024	0.42	N	094850	500	70 억	148387	N	N	N	N
119	20240409	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	10	2	0.14	50637490	7223	26.69	7010	7040	6990	9110	4910	7010	7010.59	1.06	-70	7163	7086	7003	6926	6843	7045	6885	70	2100	500	4900	10	1	14000000	983	13.63	1.10	12	0.05	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10470	-32.95	20230811	6420	9.35	20231024	0.42	N	094850	500	70 억	148387	N	N	N	N
120	20240409	100627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	0	3	0.00	33733440	4812	17.78	7010	7040	6990	9110	4910	7010	7010.27	1.06	-13	7163	7086	7003	6926	6843	7045	6885	70	2100	500	4900	10	1	14000000	981	13.61	1.10	12	0.03	515.00	6399.00	10470	20230811	-33.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10470	-33.05	20230811	6420	9.19	20231024	0.42	N	094850	500	70 억	148387	N	N	N	N
121	20240409	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-10	5	-0.14	3661660	523	1.93	7010	7010	6990	9110	4910	7010	7001.26	1.06	-69	7163	7086	7003	6926	6843	7045	6885	70	2100	500	4900	10	1	14000000	980	13.59	1.09	12	0.00	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6750	3.70	20240117	10470	-33.14	20230811	6420	9.03	20231024	0.42	N	094850	500	70 억	148387	N	N	N	N
122	20240408	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-90	5	-1.27	188215000	26856	113.16	7070	7080	6920	9230	4970	7100	7008.30	1.12	-7769	7173	7136	7073	7036	6973	7155	7055	70	2130	500	4970	10	1	14000000	981	13.61	1.10	12	0.19	515.00	6399.00	10470	20230811	-33.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10470	-33.05	20230811	6420	9.19	20231024	0.41	N	094850	500	70 억	156776	N	N	N	N
123	20240408	150630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-90	5	-1.27	179848500	25662	108.13	7070	7080	6920	9230	4970	7100	7008.36	1.12	-7428	7173	7136	7073	7036	6973	7155	7055	70	2130	500	4970	10	1	14000000	981	13.61	1.10	12	0.18	515.00	6399.00	10470	20230811	-33.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10470	-33.05	20230811	6420	9.19	20231024	0.41	N	094850	500	70 억	156776	N	N	N	N
124	20240408	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-100	5	-1.41	153513230	21902	92.29	7070	7080	6920	9230	4970	7100	7009.10	1.12	-6058	7173	7136	7073	7036	6973	7155	7055	70	2130	500	4970	10	1	14000000	980	13.59	1.09	12	0.16	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6750	3.70	20240117	10470	-33.14	20230811	6420	9.03	20231024	0.41	N	094850	500	70 억	156776	N	N	N	N
125	20240408	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-100	5	-1.41	136942950	19532	82.30	7070	7080	6920	9230	4970	7100	7011.21	1.12	-4414	7173	7136	7073	7036	6973	7155	7055	70	2130	500	4970	10	1	14000000	980	13.59	1.09	12	0.14	515.00	6399.00	10470	20230811	-33.14	6420	20231024	9.03	8400	-16.67	20240126	6750	3.70	20240117	10470	-33.14	20230811	6420	9.03	20231024	0.41	N	094850	500	70 억	156776	N	N	N	N
126	20240408	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-90	5	-1.27	120079170	17123	72.15	7070	7080	6920	9230	4970	7100	7012.74	1.12	-4118	7173	7136	7073	7036	6973	7155	7055	70	2130	500	4970	10	1	14000000	981	13.61	1.10	12	0.12	515.00	6399.00	10470	20230811	-33.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10470	-33.05	20230811	6420	9.19	20231024	0.41	N	094850	500	70 억	156776	N	N	N	N
127	20240408	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-80	5	-1.13	90120620	12850	54.14	7070	7080	6920	9230	4970	7100	7013.28	1.12	-3376	7173	7136	7073	7036	6973	7155	7055	70	2130	500	4970	10	1	14000000	983	13.63	1.10	12	0.09	515.00	6399.00	10470	20230811	-32.95	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10470	-32.95	20230811	6420	9.35	20231024	0.41	N	094850	500	70 억	156776	N	N	N	N
128	20240408	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-70	5	-0.99	58379590	8325	35.08	7070	7080	6920	9230	4970	7100	7012.56	1.12	-2919	7173	7136	7073	7036	6973	7155	7055	70	2130	500	4970	10	1	14000000	984	13.65	1.10	12	0.06	515.00	6399.00	10470	20230811	-32.86	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10470	-32.86	20230811	6420	9.50	20231024	0.41	N	094850	500	70 억	156776	N	N	N	N
129	20240408	090632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-50	5	-0.70	26581480	3788	15.96	7070	7070	6920	9230	4970	7100	7017.29	1.12	-238	7173	7136	7073	7036	6973	7155	7055	70	2130	500	4970	10	1	14000000	987	13.69	1.10	12	0.03	515.00	6399.00	10470	20230811	-32.66	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10470	-32.66	20230811	6420	9.81	20231024	0.41	N	094850	500	70 억	156776	N	N	N	N
130	20240405	160630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	20	2	0.28	167127770	23698	108.32	7080	7110	7010	9200	4960	7080	7052.40	1.09	4222	7253	7166	7103	7016	6953	7135	6985	70	2120	500	4950	10	1	14000000	994	13.79	1.11	12	0.17	515.00	6399.00	10470	20230811	-32.19	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10470	-32.19	20230811	6420	10.59	20231024	0.41	N	094850	500	70 억	152554	N	N	N	N
131	20240405	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	20	2	0.28	164195280	23284	106.43	7080	7110	7010	9200	4960	7080	7051.85	1.09	4171	7253	7166	7103	7016	6953	7135	6985	70	2120	500	4950	10	1	14000000	994	13.79	1.11	12	0.17	515.00	6399.00	10470	20230811	-32.19	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10470	-32.19	20230811	6420	10.59	20231024	0.41	N	094850	500	70 억	152554	N	N	N	N
132	20240405	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	10	2	0.14	151789380	21533	98.42	7080	7110	7010	9200	4960	7080	7049.15	1.09	4146	7253	7166	7103	7016	6953	7135	6985	70	2120	500	4950	10	1	14000000	993	13.77	1.11	12	0.15	515.00	6399.00	10470	20230811	-32.28	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10470	-32.28	20230811	6420	10.44	20231024	0.41	N	094850	500	70 억	152554	N	N	N	N
133	20240405	130624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-20	5	-0.28	145958340	20710	94.66	7080	7110	7010	9200	4960	7080	7047.72	1.09	3959	7253	7166	7103	7016	6953	7135	6985	70	2120	500	4950	10	1	14000000	988	13.71	1.10	12	0.15	515.00	6399.00	10470	20230811	-32.57	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10470	-32.57	20230811	6420	9.97	20231024	0.41	N	094850	500	70 억	152554	N	N	N	N
134	20240405	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-20	5	-0.28	121458310	17241	78.81	7080	7110	7010	9200	4960	7080	7044.74	1.09	2883	7253	7166	7103	7016	6953	7135	6985	70	2120	500	4950	10	1	14000000	988	13.71	1.10	12	0.12	515.00	6399.00	10470	20230811	-32.57	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10470	-32.57	20230811	6420	9.97	20231024	0.41	N	094850	500	70 억	152554	N	N	N	N
135	20240405	110630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-40	5	-0.56	116646730	16559	75.69	7080	7110	7010	9200	4960	7080	7044.31	1.09	2872	7253	7166	7103	7016	6953	7135	6985	70	2120	500	4950	10	1	14000000	986	13.67	1.10	12	0.12	515.00	6399.00	10470	20230811	-32.76	6420	20231024	9.66	8400	-16.19	20240126	6750	4.30	20240117	10470	-32.76	20230811	6420	9.66	20231024	0.41	N	094850	500	70 억	152554	N	N	N	N
136	20240405	100537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-20	5	-0.28	79678850	11312	51.70	7080	7110	7010	9200	4960	7080	7043.75	1.09	3308	7253	7166	7103	7016	6953	7135	6985	70	2120	500	4950	10	1	14000000	988	13.71	1.10	12	0.08	515.00	6399.00	10470	20230811	-32.57	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10470	-32.57	20230811	6420	9.97	20231024	0.41	N	094850	500	70 억	152554	N	N	N	N
137	20240405	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-30	5	-0.42	28174190	4008	18.32	7080	7080	7010	9200	4960	7080	7029.49	1.09	-2861	7253	7166	7103	7016	6953	7135	6985	70	2120	500	4950	10	1	14000000	987	13.69	1.10	12	0.03	515.00	6399.00	10470	20230811	-32.66	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10470	-32.66	20230811	6420	9.81	20231024	0.41	N	094850	500	70 억	152554	N	N	N	N
138	20240404	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-40	5	-0.56	154799260	21870	84.69	7120	7190	7040	9250	4990	7120	7078.15	1.14	-7416	7260	7190	7120	7050	6980	7155	7015	70	2130	500	4980	10	1	14000000	991	13.75	1.11	12	0.16	515.00	6399.00	10580	20230330	-33.08	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10470	-32.38	20230811	6420	10.28	20231024	0.45	N	094850	500	70 억	159970	N	N	N	N
139	20240404	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-50	5	-0.70	142043650	20067	77.71	7120	7190	7040	9250	4990	7120	7078.47	1.14	-7233	7260	7190	7120	7050	6980	7155	7015	70	2130	500	4980	10	1	14000000	990	13.73	1.10	12	0.14	515.00	6399.00	10580	20230330	-33.18	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10470	-32.47	20230811	6420	10.12	20231024	0.45	N	094850	500	70 억	159970	N	N	N	N
140	20240404	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-20	5	-0.28	137931070	19485	75.46	7120	7190	7040	9250	4990	7120	7078.83	1.14	-7006	7260	7190	7120	7050	6980	7155	7015	70	2130	500	4980	10	1	14000000	994	13.79	1.11	12	0.14	515.00	6399.00	10580	20230330	-32.89	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10470	-32.19	20230811	6420	10.59	20231024	0.45	N	094850	500	70 억	159970	N	N	N	N
141	20240404	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-50	5	-0.70	109952480	15523	60.11	7120	7190	7040	9250	4990	7120	7083.20	1.14	-7587	7260	7190	7120	7050	6980	7155	7015	70	2130	500	4980	10	1	14000000	990	13.73	1.10	12	0.11	515.00	6399.00	10580	20230330	-33.18	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10470	-32.47	20230811	6420	10.12	20231024	0.45	N	094850	500	70 억	159970	N	N	N	N
142	20240404	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-80	5	-1.12	97742430	13791	53.41	7120	7190	7040	9250	4990	7120	7087.41	1.14	-7477	7260	7190	7120	7050	6980	7155	7015	70	2130	500	4980	10	1	14000000	986	13.67	1.10	12	0.10	515.00	6399.00	10580	20230330	-33.46	6420	20231024	9.66	8400	-16.19	20240126	6750	4.30	20240117	10470	-32.76	20230811	6420	9.66	20231024	0.45	N	094850	500	70 억	159970	N	N	N	N
143	20240404	110617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-20	5	-0.28	71623820	10091	39.08	7120	7190	7070	9250	4990	7120	7097.79	1.14	-4141	7260	7190	7120	7050	6980	7155	7015	70	2130	500	4980	10	1	14000000	994	13.79	1.11	12	0.07	515.00	6399.00	10580	20230330	-32.89	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10470	-32.19	20230811	6420	10.59	20231024	0.45	N	094850	500	70 억	159970	N	N	N	N
144	20240404	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	0	3	0.00	40864280	5750	22.27	7120	7190	7090	9250	4990	7120	7106.83	1.14	-812	7260	7190	7120	7050	6980	7155	7015	70	2130	500	4980	10	1	14000000	997	13.83	1.11	12	0.04	515.00	6399.00	10580	20230330	-32.70	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10470	-32.00	20230811	6420	10.90	20231024	0.45	N	094850	500	70 억	159970	N	N	N	N
145	20240404	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	50	2	0.70	1980460	277	1.07	7120	7190	7120	9250	4990	7120	7149.68	1.14	-212	7260	7190	7120	7050	6980	7155	7015	70	2130	500	4980	10	1	14000000	1004	13.92	1.12	12	0.00	515.00	6399.00	10580	20230330	-32.23	6420	20231024	11.68	8400	-14.64	20240126	6750	6.22	20240117	10470	-31.52	20230811	6420	11.68	20231024	0.45	N	094850	500	70 억	159970	N	N	N	N
146	20240403	160617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-30	5	-0.42	183100130	25823	78.43	7150	7190	7050	9290	5010	7150	7090.58	1.12	2997	7436	7292	7206	7062	6976	7250	7020	70	2140	500	5000	10	1	14000000	997	13.83	1.11	12	0.18	515.00	6399.00	10580	20230330	-32.70	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10470	-32.00	20230811	6420	10.90	20231024	0.46	N	094850	500	70 억	156966	N	N	N	N
147	20240403	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-20	5	-0.28	180277040	25427	77.22	7150	7190	7050	9290	5010	7150	7089.98	1.12	2923	7436	7292	7206	7062	6976	7250	7020	70	2140	500	5000	10	1	14000000	998	13.84	1.11	12	0.18	515.00	6399.00	10580	20230330	-32.61	6420	20231024	11.06	8400	-15.12	20240126	6750	5.63	20240117	10470	-31.90	20230811	6420	11.06	20231024	0.46	N	094850	500	70 억	156966	N	N	N	N
148	20240403	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-20	5	-0.28	172676550	24359	73.98	7150	7190	7050	9290	5010	7150	7088.82	1.12	3072	7436	7292	7206	7062	6976	7250	7020	70	2140	500	5000	10	1	14000000	998	13.84	1.11	12	0.17	515.00	6399.00	10580	20230330	-32.61	6420	20231024	11.06	8400	-15.12	20240126	6750	5.63	20240117	10470	-31.90	20230811	6420	11.06	20231024	0.46	N	094850	500	70 억	156966	N	N	N	N
149	20240403	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	0	3	0.00	166547520	23502	71.38	7150	7190	7050	9290	5010	7150	7086.53	1.12	2917	7436	7292	7206	7062	6976	7250	7020	70	2140	500	5000	10	1	14000000	1001	13.88	1.12	12	0.17	515.00	6399.00	10580	20230330	-32.42	6420	20231024	11.37	8400	-14.88	20240126	6750	5.93	20240117	10470	-31.71	20230811	6420	11.37	20231024	0.46	N	094850	500	70 억	156966	N	N	N	N
150	20240403	120610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-50	5	-0.70	147066820	20763	63.06	7150	7190	7050	9290	5010	7150	7083.12	1.12	2845	7436	7292	7206	7062	6976	7250	7020	70	2140	500	5000	10	1	14000000	994	13.79	1.11	12	0.15	515.00	6399.00	10580	20230330	-32.89	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10470	-32.19	20230811	6420	10.59	20231024	0.46	N	094850	500	70 억	156966	N	N	N	N
151	20240403	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-60	5	-0.84	119268460	16842	51.15	7150	7190	7050	9290	5010	7150	7081.61	1.12	1319	7436	7292	7206	7062	6976	7250	7020	70	2140	500	5000	10	1	14000000	993	13.77	1.11	12	0.12	515.00	6399.00	10580	20230330	-32.99	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10470	-32.28	20230811	6420	10.44	20231024	0.46	N	094850	500	70 억	156966	N	N	N	N
152	20240403	100611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-50	5	-0.70	101350010	14318	43.49	7150	7190	7050	9290	5010	7150	7078.50	1.12	-31	7436	7292	7206	7062	6976	7250	7020	70	2140	500	5000	10	1	14000000	994	13.79	1.11	12	0.10	515.00	6399.00	10580	20230330	-32.89	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10470	-32.19	20230811	6420	10.59	20231024	0.46	N	094850	500	70 억	156966	N	N	N	N
153	20240403	090612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-10	5	-0.14	14060470	1974	6.00	7150	7190	7090	9290	5010	7150	7122.83	1.12	-1454	7436	7292	7206	7062	6976	7250	7020	70	2140	500	5000	10	1	14000000	1000	13.86	1.12	12	0.01	515.00	6399.00	10580	20230330	-32.51	6420	20231024	11.21	8400	-15.00	20240126	6750	5.78	20240117	10470	-31.81	20230811	6420	11.21	20231024	0.46	N	094850	500	70 억	156966	N	N	N	N
154	20240402	160602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-180	5	-2.46	235635680	32826	55.72	7330	7350	7120	9520	5140	7330	7178.35	1.19	-10254	7550	7440	7240	7130	6930	7495	7185	70	2190	500	5130	10	1	14000000	1001	13.88	1.12	12	0.23	515.00	6399.00	10580	20230330	-32.42	6420	20231024	11.37	8400	-14.88	20240126	6750	5.93	20240117	10470	-31.71	20230811	6420	11.37	20231024	0.45	N	094850	500	70 억	167167	N	N	N	N
155	20240402	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-190	5	-2.59	231176450	32202	54.66	7330	7350	7120	9520	5140	7330	7178.95	1.19	-10219	7550	7440	7240	7130	6930	7495	7185	70	2190	500	5130	10	1	14000000	1000	13.86	1.12	12	0.23	515.00	6399.00	10580	20230330	-32.51	6420	20231024	11.21	8400	-15.00	20240126	6750	5.78	20240117	10470	-31.81	20230811	6420	11.21	20231024	0.45	N	094850	500	70 억	167167	N	N	N	N
156	20240402	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-190	5	-2.59	184442210	25648	43.53	7330	7350	7120	9520	5140	7330	7191.29	1.19	-8374	7550	7440	7240	7130	6930	7495	7185	70	2190	500	5130	10	1	14000000	1000	13.86	1.12	12	0.18	515.00	6399.00	10580	20230330	-32.51	6420	20231024	11.21	8400	-15.00	20240126	6750	5.78	20240117	10470	-31.81	20230811	6420	11.21	20231024	0.45	N	094850	500	70 억	167167	N	N	N	N
157	20240402	130602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-150	5	-2.05	175580940	24409	41.43	7330	7350	7120	9520	5140	7330	7193.29	1.19	-7352	7550	7440	7240	7130	6930	7495	7185	70	2190	500	5130	10	1	14000000	1005	13.94	1.12	12	0.17	515.00	6399.00	10580	20230330	-32.14	6420	20231024	11.84	8400	-14.52	20240126	6750	6.37	20240117	10470	-31.42	20230811	6420	11.84	20231024	0.45	N	094850	500	70 억	167167	N	N	N	N
158	20240402	120558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-190	5	-2.59	162081810	22519	38.22	7330	7350	7120	9520	5140	7330	7197.56	1.19	-7080	7550	7440	7240	7130	6930	7495	7185	70	2190	500	5130	10	1	14000000	1000	13.86	1.12	12	0.16	515.00	6399.00	10580	20230330	-32.51	6420	20231024	11.21	8400	-15.00	20240126	6750	5.78	20240117	10470	-31.81	20230811	6420	11.21	20231024	0.45	N	094850	500	70 억	167167	N	N	N	N
159	20240402	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-160	5	-2.18	152532860	21183	35.96	7330	7350	7120	9520	5140	7330	7200.72	1.19	-6662	7550	7440	7240	7130	6930	7495	7185	70	2190	500	5130	10	1	14000000	1004	13.92	1.12	12	0.15	515.00	6399.00	10580	20230330	-32.23	6420	20231024	11.68	8400	-14.64	20240126	6750	6.22	20240117	10470	-31.52	20230811	6420	11.68	20231024	0.45	N	094850	500	70 억	167167	N	N	N	N
160	20240402	100604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-180	5	-2.46	112167730	15524	26.35	7330	7350	7120	9520	5140	7330	7225.44	1.19	-5926	7550	7440	7240	7130	6930	7495	7185	70	2190	500	5130	10	1	14000000	1001	13.88	1.12	12	0.11	515.00	6399.00	10580	20230330	-32.42	6420	20231024	11.37	8400	-14.88	20240126	6750	5.93	20240117	10470	-31.71	20230811	6420	11.37	20231024	0.45	N	094850	500	70 억	167167	N	N	N	N
161	20240402	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	10	2	0.14	11932310	1628	2.76	7330	7350	7310	9520	5140	7330	7329.43	1.19	-697	7550	7440	7240	7130	6930	7495	7185	70	2190	500	5130	10	1	14000000	1028	14.25	1.15	12	0.01	515.00	6399.00	10580	20230330	-30.62	6420	20231024	14.33	8400	-12.62	20240126	6750	8.74	20240117	10470	-29.89	20230811	6420	14.33	20231024	0.45	N	094850	500	70 억	167167	N	N	N	N
162	20240401	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	290	2	4.12	427935680	58848	227.58	7040	7350	7040	9150	4930	7040	7271.85	1.04	21513	7253	7146	7083	6976	6913	7115	6945	70	2110	500	4920	10	1	14000000	1026	-8.40	1.23	12	0.42	-873.00	5959.00	10630	20230327	-31.04	6420	20231024	14.17	8400	-12.74	20240126	6750	8.59	20240117	10470	-29.99	20230811	6420	14.17	20231024	0.46	N	094850	500	70 억	145707	N	N	N	N
163	20240401	150603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	310	2	4.40	392148560	53964	208.69	7040	7350	7040	9150	4930	7040	7266.85	1.04	20483	7253	7146	7083	6976	6913	7115	6945	70	2110	500	4920	10	1	14000000	1029	-8.42	1.23	12	0.39	-873.00	5959.00	10630	20230327	-30.86	6420	20231024	14.49	8400	-12.50	20240126	6750	8.89	20240117	10470	-29.80	20230811	6420	14.49	20231024	0.46	N	094850	500	70 억	145707	N	N	N	N
164	20240401	140559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	260	2	3.69	312838040	43139	166.83	7040	7350	7040	9150	4930	7040	7251.86	1.04	18980	7253	7146	7083	6976	6913	7115	6945	70	2110	500	4920	10	1	14000000	1022	-8.36	1.23	12	0.31	-873.00	5959.00	10630	20230327	-31.33	6420	20231024	13.71	8400	-13.10	20240126	6750	8.15	20240117	10470	-30.28	20230811	6420	13.71	20231024	0.46	N	094850	500	70 억	145707	N	N	N	N
165	20240401	130557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	280	2	3.98	288858820	39860	154.15	7040	7350	7040	9150	4930	7040	7246.83	1.04	17625	7253	7146	7083	6976	6913	7115	6945	70	2110	500	4920	10	1	14000000	1025	-8.38	1.23	12	0.28	-873.00	5959.00	10630	20230327	-31.14	6420	20231024	14.02	8400	-12.86	20240126	6750	8.44	20240117	10470	-30.09	20230811	6420	14.02	20231024	0.46	N	094850	500	70 억	145707	N	N	N	N
166	20240401	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	250	2	3.55	229099950	31679	122.51	7040	7350	7040	9150	4930	7040	7231.92	1.04	11432	7253	7146	7083	6976	6913	7115	6945	70	2110	500	4920	10	1	14000000	1021	-8.35	1.22	12	0.23	-873.00	5959.00	10630	20230327	-31.42	6420	20231024	13.55	8400	-13.21	20240126	6750	8.00	20240117	10470	-30.37	20230811	6420	13.55	20231024	0.46	N	094850	500	70 억	145707	N	N	N	N
167	20240401	110601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	220	2	3.12	200448010	27751	107.32	7040	7350	7040	9150	4930	7040	7223.09	1.04	9822	7253	7146	7083	6976	6913	7115	6945	70	2110	500	4920	10	1	14000000	1016	-8.32	1.22	12	0.20	-873.00	5959.00	10630	20230327	-31.70	6420	20231024	13.08	8400	-13.57	20240126	6750	7.56	20240117	10470	-30.66	20230811	6420	13.08	20231024	0.46	N	094850	500	70 억	145707	N	N	N	N
168	20240401	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	220	2	3.12	150276670	20861	80.68	7040	7350	7040	9150	4930	7040	7203.71	1.04	8607	7253	7146	7083	6976	6913	7115	6945	70	2110	500	4920	10	1	14000000	1016	-8.32	1.22	12	0.15	-873.00	5959.00	10630	20230327	-31.70	6420	20231024	13.08	8400	-13.57	20240126	6750	7.56	20240117	10470	-30.66	20230811	6420	13.08	20231024	0.46	N	094850	500	70 억	145707	N	N	N	N
169	20240401	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	0	3	0.00	8689240	1232	4.76	7040	7090	7040	9150	4930	7040	7052.95	1.04	-177	7253	7146	7083	6976	6913	7115	6945	70	2110	500	4920	10	1	14000000	986	-8.06	1.18	12	0.01	-873.00	5959.00	10630	20230327	-33.77	6420	20231024	9.66	8400	-16.19	20240126	6750	4.30	20240117	10470	-32.76	20230811	6420	9.66	20231024	0.46	N	094850	500	70 억	145707	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History