KissMeData/199800/price/prices-20240401.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68200,2200,2,3.33,3319783300,49252,118.84,65400,69200,65000,85800,46200,66000,67402.41,0.98,0,1926,68066,67032,65966,64932,63866,66500,64400,40,19800,500,39600,100,1,7930258,5408,-12.75,17.95,12,0.62,-5350.00,3800.00,110000,20240320,-38.00,26100,20231024,161.30,110000,-38.00,20240320,45550,49.73,20240206,110000,-38.00,20240320,26100,161.30,20231024,0.22,N,199800,500,39 억,,77915,N,N,29,N,00,N
20240430,151002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68100,2100,2,3.18,3099278300,46014,111.03,65400,69200,65000,85800,46200,66000,67355.15,0.98,0,1039,68066,67032,65966,64932,63866,66500,64400,40,19800,500,39600,100,1,7930258,5401,-12.73,17.92,12,0.58,-5350.00,3800.00,110000,20240320,-38.09,26100,20231024,160.92,110000,-38.09,20240320,45550,49.51,20240206,110000,-38.09,20240320,26100,160.92,20231024,0.22,N,199800,500,39 억,,77915,N,N,34,N,00,N
20240430,141002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68100,2100,2,3.18,2645669800,39374,95.01,65400,69200,65000,85800,46200,66000,67193.35,0.98,0,1045,68066,67032,65966,64932,63866,66500,64400,40,19800,500,39600,100,1,7930258,5401,-12.73,17.92,12,0.50,-5350.00,3800.00,110000,20240320,-38.09,26100,20231024,160.92,110000,-38.09,20240320,45550,49.51,20240206,110000,-38.09,20240320,26100,160.92,20231024,0.22,N,199800,500,39 억,,77915,N,N,34,N,00,N
20240430,130959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67800,1800,2,2.73,2370441900,35345,85.29,65400,69200,65000,85800,46200,66000,67065.86,0.98,0,694,68066,67032,65966,64932,63866,66500,64400,40,19800,500,39600,100,1,7930258,5377,-12.67,17.84,12,0.45,-5350.00,3800.00,110000,20240320,-38.36,26100,20231024,159.77,110000,-38.36,20240320,45550,48.85,20240206,110000,-38.36,20240320,26100,159.77,20231024,0.22,N,199800,500,39 억,,77915,N,N,34,N,00,N
20240430,120959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67200,1200,2,1.82,2164088100,32295,77.93,65400,69200,65000,85800,46200,66000,67010.04,0.98,0,-83,68066,67032,65966,64932,63866,66500,64400,40,19800,500,39600,100,1,7930258,5329,-12.56,17.68,12,0.41,-5350.00,3800.00,110000,20240320,-38.91,26100,20231024,157.47,110000,-38.91,20240320,45550,47.53,20240206,110000,-38.91,20240320,26100,157.47,20231024,0.22,N,199800,500,39 억,,77915,N,N,34,N,00,N
20240430,110956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67100,1100,2,1.67,2006958800,29959,72.29,65400,69200,65000,85800,46200,66000,66990.21,0.98,0,-162,68066,67032,65966,64932,63866,66500,64400,40,19800,500,39600,100,1,7930258,5321,-12.54,17.66,12,0.38,-5350.00,3800.00,110000,20240320,-39.00,26100,20231024,157.09,110000,-39.00,20240320,45550,47.31,20240206,110000,-39.00,20240320,26100,157.09,20231024,0.22,N,199800,500,39 억,,77915,N,N,34,N,00,N
20240430,100957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67500,1500,2,2.27,1209236100,18244,44.02,65400,67500,65000,85800,46200,66000,66281.32,0.98,0,1997,68066,67032,65966,64932,63866,66500,64400,40,19800,500,39600,100,1,7930258,5353,-12.62,17.76,12,0.23,-5350.00,3800.00,110000,20240320,-38.64,26100,20231024,158.62,110000,-38.64,20240320,45550,48.19,20240206,110000,-38.64,20240320,26100,158.62,20231024,0.22,N,199800,500,39 억,,77915,N,N,34,N,00,N
20240430,091007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66100,100,2,0.15,317763400,4866,11.74,65400,66300,65000,85800,46200,66000,65302.65,0.98,0,3115,68066,67032,65966,64932,63866,66500,64400,40,19800,500,39600,100,1,7930258,5242,-12.36,17.39,12,0.06,-5350.00,3800.00,110000,20240320,-39.91,26100,20231024,153.26,110000,-39.91,20240320,45550,45.12,20240206,110000,-39.91,20240320,26100,153.26,20231024,0.22,N,199800,500,39 억,,77915,N,N,34,N,00,N
20240429,160946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66000,-1100,5,-1.64,2709789400,41295,78.73,67000,67000,64900,87200,47000,67100,65618.19,1.02,0,-2619,70366,68732,67466,65832,64566,68100,65200,40,20100,500,40260,100,1,7930258,5234,-12.34,17.37,12,0.52,-5350.00,3800.00,110000,20240320,-40.00,26100,20231024,152.87,110000,-40.00,20240320,45550,44.90,20240206,110000,-40.00,20240320,26100,152.87,20231024,0.24,N,199800,500,39 억,,80798,N,N,34,N,00,N
20240429,150957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65900,-1200,5,-1.79,2559539300,39019,74.39,67000,67000,64900,87200,47000,67100,65595.40,1.02,0,-2588,70366,68732,67466,65832,64566,68100,65200,40,20100,500,40260,100,1,7930258,5226,-12.32,17.34,12,0.49,-5350.00,3800.00,110000,20240320,-40.09,26100,20231024,152.49,110000,-40.09,20240320,45550,44.68,20240206,110000,-40.09,20240320,26100,152.49,20231024,0.24,N,199800,500,39 억,,80798,N,N,24,N,00,N
20240429,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65200,-1900,5,-2.83,2304341400,35112,66.95,67000,67000,64900,87200,47000,67100,65626.30,1.02,0,-2304,70366,68732,67466,65832,64566,68100,65200,40,20100,500,40260,100,1,7930258,5171,-12.19,17.16,12,0.44,-5350.00,3800.00,110000,20240320,-40.73,26100,20231024,149.81,110000,-40.73,20240320,45550,43.14,20240206,110000,-40.73,20240320,26100,149.81,20231024,0.24,N,199800,500,39 억,,80798,N,N,24,N,00,N
20240429,130956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65200,-1900,5,-2.83,2170090700,33053,63.02,67000,67000,64900,87200,47000,67100,65652.78,1.02,0,-2016,70366,68732,67466,65832,64566,68100,65200,40,20100,500,40260,100,1,7930258,5171,-12.19,17.16,12,0.42,-5350.00,3800.00,110000,20240320,-40.73,26100,20231024,149.81,110000,-40.73,20240320,45550,43.14,20240206,110000,-40.73,20240320,26100,149.81,20231024,0.24,N,199800,500,39 억,,80798,N,N,24,N,00,N
20240429,120955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65000,-2100,5,-3.13,1978683800,30115,57.42,67000,67000,64900,87200,47000,67100,65702.03,1.02,0,-2154,70366,68732,67466,65832,64566,68100,65200,40,20100,500,40260,100,1,7930258,5155,-12.15,17.11,12,0.38,-5350.00,3800.00,110000,20240320,-40.91,26100,20231024,149.04,110000,-40.91,20240320,45550,42.70,20240206,110000,-40.91,20240320,26100,149.04,20231024,0.24,N,199800,500,39 억,,80798,N,N,24,N,00,N
20240429,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65700,-1400,5,-2.09,1321657700,20058,38.24,67000,67000,65300,87200,47000,67100,65888.90,1.02,0,-451,70366,68732,67466,65832,64566,68100,65200,40,20100,500,40260,100,1,7930258,5210,-12.28,17.29,12,0.25,-5350.00,3800.00,110000,20240320,-40.27,26100,20231024,151.72,110000,-40.27,20240320,45550,44.24,20240206,110000,-40.27,20240320,26100,151.72,20231024,0.24,N,199800,500,39 억,,80798,N,N,24,N,00,N
20240429,100955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65900,-1200,5,-1.79,1075608400,16310,31.10,67000,67000,65300,87200,47000,67100,65944.39,1.02,0,-540,70366,68732,67466,65832,64566,68100,65200,40,20100,500,40260,100,1,7930258,5226,-12.32,17.34,12,0.21,-5350.00,3800.00,110000,20240320,-40.09,26100,20231024,152.49,110000,-40.09,20240320,45550,44.68,20240206,110000,-40.09,20240320,26100,152.49,20231024,0.24,N,199800,500,39 억,,80798,N,N,24,N,00,N
20240429,090955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65600,-1500,5,-2.24,428073000,6482,12.36,67000,67000,65300,87200,47000,67100,66032.36,1.02,0,783,70366,68732,67466,65832,64566,68100,65200,40,20100,500,40260,100,1,7930258,5202,-12.26,17.26,12,0.08,-5350.00,3800.00,110000,20240320,-40.36,26100,20231024,151.34,110000,-40.36,20240320,45550,44.02,20240206,110000,-40.36,20240320,26100,151.34,20231024,0.24,N,199800,500,39 억,,80798,N,N,24,N,00,N
20240426,160951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67100,-400,5,-0.59,3516823100,52021,99.79,68100,69100,66200,87700,47300,67500,67605.12,1.12,0,-8287,71566,69532,68266,66232,64966,68900,65600,40,20200,500,40500,100,1,7930258,5321,-12.54,17.66,12,0.66,-5350.00,3800.00,110000,20240320,-39.00,26100,20231024,157.09,110000,-39.00,20240320,45550,47.31,20240206,110000,-39.00,20240320,26100,157.09,20231024,0.22,N,199800,500,39 억,,89080,N,N,24,N,00,N
20240426,150952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67300,-200,5,-0.30,3379166100,49972,95.86,68100,69100,66200,87700,47300,67500,67621.19,1.12,0,-7929,71566,69532,68266,66232,64966,68900,65600,40,20200,500,40500,100,1,7930258,5337,-12.58,17.71,12,0.63,-5350.00,3800.00,110000,20240320,-38.82,26100,20231024,157.85,110000,-38.82,20240320,45550,47.75,20240206,110000,-38.82,20240320,26100,157.85,20231024,0.22,N,199800,500,39 억,,89080,N,N,1,N,00,N
20240426,140950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66400,-1100,5,-1.63,1926956200,28623,54.91,68100,69100,66200,87700,47300,67500,67321.95,1.12,0,-4707,71566,69532,68266,66232,64966,68900,65600,40,20200,500,40500,100,1,7930258,5266,-12.41,17.47,12,0.36,-5350.00,3800.00,110000,20240320,-39.64,26100,20231024,154.41,110000,-39.64,20240320,45550,45.77,20240206,110000,-39.64,20240320,26100,154.41,20231024,0.22,N,199800,500,39 억,,89080,N,N,1,N,00,N
20240426,130952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66800,-700,5,-1.04,1698534900,25187,48.32,68100,69100,66200,87700,47300,67500,67436.97,1.12,0,-4374,71566,69532,68266,66232,64966,68900,65600,40,20200,500,40500,100,1,7930258,5297,-12.49,17.58,12,0.32,-5350.00,3800.00,110000,20240320,-39.27,26100,20231024,155.94,110000,-39.27,20240320,45550,46.65,20240206,110000,-39.27,20240320,26100,155.94,20231024,0.22,N,199800,500,39 억,,89080,N,N,1,N,00,N
20240426,120949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66700,-800,5,-1.19,1605020000,23783,45.62,68100,69100,66200,87700,47300,67500,67486.02,1.12,0,-4240,71566,69532,68266,66232,64966,68900,65600,40,20200,500,40500,100,1,7930258,5289,-12.47,17.55,12,0.30,-5350.00,3800.00,110000,20240320,-39.36,26100,20231024,155.56,110000,-39.36,20240320,45550,46.43,20240206,110000,-39.36,20240320,26100,155.56,20231024,0.22,N,199800,500,39 억,,89080,N,N,1,N,00,N
20240426,110948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66900,-600,5,-0.89,1339683100,19794,37.97,68100,69100,66400,87700,47300,67500,67681.27,1.12,0,-3305,71566,69532,68266,66232,64966,68900,65600,40,20200,500,40500,100,1,7930258,5305,-12.50,17.61,12,0.25,-5350.00,3800.00,110000,20240320,-39.18,26100,20231024,156.32,110000,-39.18,20240320,45550,46.87,20240206,110000,-39.18,20240320,26100,156.32,20231024,0.22,N,199800,500,39 억,,89080,N,N,1,N,00,N
20240426,100949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67800,300,2,0.44,942088600,13866,26.60,68100,69100,66400,87700,47300,67500,67942.35,1.12,0,-1388,71566,69532,68266,66232,64966,68900,65600,40,20200,500,40500,100,1,7930258,5377,-12.67,17.84,12,0.17,-5350.00,3800.00,110000,20240320,-38.36,26100,20231024,159.77,110000,-38.36,20240320,45550,48.85,20240206,110000,-38.36,20240320,26100,159.77,20231024,0.22,N,199800,500,39 억,,89080,N,N,1,N,00,N
20240426,090953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67100,-400,5,-0.59,295597200,4379,8.40,68100,68700,66400,87700,47300,67500,67503.36,1.12,0,46,71566,69532,68266,66232,64966,68900,65600,40,20200,500,40500,100,1,7930258,5321,-12.54,17.66,12,0.06,-5350.00,3800.00,110000,20240320,-39.00,26100,20231024,157.09,110000,-39.00,20240320,45550,47.31,20240206,110000,-39.00,20240320,26100,157.09,20231024,0.22,N,199800,500,39 억,,89080,N,N,1,N,00,N
20240425,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67500,-2000,5,-2.88,3543442300,51918,33.80,69500,70300,67000,90300,48700,69500,68250.02,1.22,0,-7443,74166,71832,67666,65332,61166,73000,66500,40,20800,500,41700,100,1,7930258,5353,-12.62,17.76,12,0.65,-5350.00,3800.00,110000,20240320,-38.64,26100,20231024,158.62,110000,-38.64,20240320,45550,48.19,20240206,110000,-38.64,20240320,26100,158.62,20231024,0.20,N,199800,500,39 억,,96357,N,N,1,N,00,N
20240425,150949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67900,-1600,5,-2.30,3295146900,48243,31.41,69500,70300,67000,90300,48700,69500,68300.45,1.22,0,-7019,74166,71832,67666,65332,61166,73000,66500,40,20800,500,41700,100,1,7930258,5385,-12.69,17.87,12,0.61,-5350.00,3800.00,110000,20240320,-38.27,26100,20231024,160.15,110000,-38.27,20240320,45550,49.07,20240206,110000,-38.27,20240320,26100,160.15,20231024,0.20,N,199800,500,39 억,,96357,N,N,0,N,00,N
20240425,140947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67900,-1600,5,-2.30,3041303000,44505,28.98,69500,70300,67000,90300,48700,69500,68333.40,1.22,0,-6655,74166,71832,67666,65332,61166,73000,66500,40,20800,500,41700,100,1,7930258,5385,-12.69,17.87,12,0.56,-5350.00,3800.00,110000,20240320,-38.27,26100,20231024,160.15,110000,-38.27,20240320,45550,49.07,20240206,110000,-38.27,20240320,26100,160.15,20231024,0.20,N,199800,500,39 억,,96357,N,N,0,N,00,N
20240425,130947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67500,-2000,5,-2.88,2965650600,43388,28.25,69500,70300,67000,90300,48700,69500,68349.02,1.22,0,-6552,74166,71832,67666,65332,61166,73000,66500,40,20800,500,41700,100,1,7930258,5353,-12.62,17.76,12,0.55,-5350.00,3800.00,110000,20240320,-38.64,26100,20231024,158.62,110000,-38.64,20240320,45550,48.19,20240206,110000,-38.64,20240320,26100,158.62,20231024,0.20,N,199800,500,39 억,,96357,N,N,0,N,00,N
20240425,120944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67500,-2000,5,-2.88,2828212800,41352,26.92,69500,70300,67000,90300,48700,69500,68390.75,1.22,0,-6262,74166,71832,67666,65332,61166,73000,66500,40,20800,500,41700,100,1,7930258,5353,-12.62,17.76,12,0.52,-5350.00,3800.00,110000,20240320,-38.64,26100,20231024,158.62,110000,-38.64,20240320,45550,48.19,20240206,110000,-38.64,20240320,26100,158.62,20231024,0.20,N,199800,500,39 억,,96357,N,N,0,N,00,N
20240425,110945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67700,-1800,5,-2.59,2522753200,36840,23.99,69500,70300,67000,90300,48700,69500,68475.67,1.22,0,-5982,74166,71832,67666,65332,61166,73000,66500,40,20800,500,41700,100,1,7930258,5369,-12.65,17.82,12,0.46,-5350.00,3800.00,110000,20240320,-38.45,26100,20231024,159.39,110000,-38.45,20240320,45550,48.63,20240206,110000,-38.45,20240320,26100,159.39,20231024,0.20,N,199800,500,39 억,,96357,N,N,0,N,00,N
20240425,100945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67800,-1700,5,-2.45,2280433100,33250,21.65,69500,70300,67000,90300,48700,69500,68581.50,1.22,0,-4632,74166,71832,67666,65332,61166,73000,66500,40,20800,500,41700,100,1,7930258,5377,-12.67,17.84,12,0.42,-5350.00,3800.00,110000,20240320,-38.36,26100,20231024,159.77,110000,-38.36,20240320,45550,48.85,20240206,110000,-38.36,20240320,26100,159.77,20231024,0.20,N,199800,500,39 억,,96357,N,N,0,N,00,N
20240425,090949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69000,-500,5,-0.72,823172800,11852,7.72,69500,70300,68800,90300,48700,69500,69453.92,1.22,0,-2757,74166,71832,67666,65332,61166,73000,66500,40,20800,500,41700,100,1,7930258,5472,-12.90,18.16,12,0.15,-5350.00,3800.00,110000,20240320,-37.27,26100,20231024,164.37,110000,-37.27,20240320,45550,51.48,20240206,110000,-37.27,20240320,26100,164.37,20231024,0.20,N,199800,500,39 억,,96357,N,N,0,N,00,N
20240424,160928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69500,5800,2,9.11,10324896100,152739,353.98,65000,70000,63500,82800,44600,63700,67597.17,1.12,0,7633,65966,64832,63566,62432,61166,65400,63000,40,19100,500,38220,100,1,7930258,5512,-12.99,18.29,12,1.93,-5350.00,3800.00,110000,20240320,-36.82,26100,20231024,166.28,110000,-36.82,20240320,45550,52.58,20240206,110000,-36.82,20240320,26100,166.28,20231024,0.20,N,199800,500,39 억,,88997,N,N,32,N,00,N
20240424,150944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68200,4500,2,7.06,9707781000,143817,333.30,65000,70000,63500,82800,44600,63700,67500.93,1.12,0,5463,65966,64832,63566,62432,61166,65400,63000,40,19100,500,38220,100,1,7930258,5408,-12.75,17.95,12,1.81,-5350.00,3800.00,110000,20240320,-38.00,26100,20231024,161.30,110000,-38.00,20240320,45550,49.73,20240206,110000,-38.00,20240320,26100,161.30,20231024,0.20,N,199800,500,39 억,,88997,N,N,32,N,00,N
20240424,140943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68800,5100,2,8.01,9187219000,136216,315.69,65000,70000,63500,82800,44600,63700,67445.96,1.12,0,5894,65966,64832,63566,62432,61166,65400,63000,40,19100,500,38220,100,1,7930258,5456,-12.86,18.11,12,1.72,-5350.00,3800.00,110000,20240320,-37.45,26100,20231024,163.60,110000,-37.45,20240320,45550,51.04,20240206,110000,-37.45,20240320,26100,163.60,20231024,0.20,N,199800,500,39 억,,88997,N,N,32,N,00,N
20240424,130947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68600,4900,2,7.69,7952667400,118329,274.23,65000,70000,63500,82800,44600,63700,67208.10,1.12,0,3145,65966,64832,63566,62432,61166,65400,63000,40,19100,500,38220,100,1,7930258,5440,-12.82,18.05,12,1.49,-5350.00,3800.00,110000,20240320,-37.64,26100,20231024,162.84,110000,-37.64,20240320,45550,50.60,20240206,110000,-37.64,20240320,26100,162.84,20231024,0.20,N,199800,500,39 억,,88997,N,N,32,N,00,N
20240424,120942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,69600,5900,2,9.26,6914133200,103169,239.10,65000,70000,63500,82800,44600,63700,67017.55,1.12,0,1070,65966,64832,63566,62432,61166,65400,63000,40,19100,500,38220,100,1,7930258,5519,-13.01,18.32,12,1.30,-5350.00,3800.00,110000,20240320,-36.73,26100,20231024,166.67,110000,-36.73,20240320,45550,52.80,20240206,110000,-36.73,20240320,26100,166.67,20231024,0.20,N,199800,500,39 억,,88997,N,N,32,N,00,N
20240424,110941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67300,3600,2,5.65,4502077000,68065,157.74,65000,67900,63500,82800,44600,63700,66143.79,1.12,0,466,65966,64832,63566,62432,61166,65400,63000,40,19100,500,38220,100,1,7930258,5337,-12.58,17.71,12,0.86,-5350.00,3800.00,110000,20240320,-38.82,26100,20231024,157.85,110000,-38.82,20240320,45550,47.75,20240206,110000,-38.82,20240320,26100,157.85,20231024,0.20,N,199800,500,39 억,,88997,N,N,32,N,00,N
20240424,100938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66200,2500,2,3.92,3186541900,48492,112.38,65000,67800,63500,82800,44600,63700,65712.73,1.12,0,191,65966,64832,63566,62432,61166,65400,63000,40,19100,500,38220,100,1,7930258,5250,-12.37,17.42,12,0.61,-5350.00,3800.00,110000,20240320,-39.82,26100,20231024,153.64,110000,-39.82,20240320,45550,45.33,20240206,110000,-39.82,20240320,26100,153.64,20231024,0.20,N,199800,500,39 억,,88997,N,N,32,N,00,N
20240424,090942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63900,200,2,0.31,484023100,7489,17.36,65000,65700,63800,82800,44600,63700,64631.21,1.12,0,-2753,65966,64832,63566,62432,61166,65400,63000,40,19100,500,38220,100,1,7930258,5067,-11.94,16.82,12,0.09,-5350.00,3800.00,110000,20240320,-41.91,26100,20231024,144.83,110000,-41.91,20240320,45550,40.29,20240206,110000,-41.91,20240320,26100,144.83,20231024,0.20,N,199800,500,39 억,,88997,N,N,32,N,00,N
20240423,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63700,1400,2,2.25,2723227700,42754,141.80,62400,64700,62300,80900,43700,62300,63695.27,1.10,0,1542,64966,63632,61766,60432,58566,64300,61100,40,18600,500,37380,100,1,7930258,5052,-11.91,16.76,12,0.54,-5350.00,3800.00,110000,20240320,-42.09,26100,20231024,144.06,110000,-42.09,20240320,45550,39.85,20240206,110000,-42.09,20240320,26100,144.06,20231024,0.20,N,199800,500,39 억,,87455,N,N,32,N,00,N
20240423,150938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63600,1300,2,2.09,2596148600,40759,135.19,62400,64700,62300,80900,43700,62300,63695.10,1.10,0,1274,64966,63632,61766,60432,58566,64300,61100,40,18600,500,37380,100,1,7930258,5044,-11.89,16.74,12,0.51,-5350.00,3800.00,110000,20240320,-42.18,26100,20231024,143.68,110000,-42.18,20240320,45550,39.63,20240206,110000,-42.18,20240320,26100,143.68,20231024,0.20,N,199800,500,39 억,,87455,N,N,10,N,00,N
20240423,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63700,1400,2,2.25,2408149700,37803,125.38,62400,64700,62300,80900,43700,62300,63702.61,1.10,0,874,64966,63632,61766,60432,58566,64300,61100,40,18600,500,37380,100,1,7930258,5052,-11.91,16.76,12,0.48,-5350.00,3800.00,110000,20240320,-42.09,26100,20231024,144.06,110000,-42.09,20240320,45550,39.85,20240206,110000,-42.09,20240320,26100,144.06,20231024,0.20,N,199800,500,39 억,,87455,N,N,10,N,00,N
20240423,130935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63900,1600,2,2.57,2296329700,36048,119.56,62400,64700,62300,80900,43700,62300,63702.00,1.10,0,494,64966,63632,61766,60432,58566,64300,61100,40,18600,500,37380,100,1,7930258,5067,-11.94,16.82,12,0.45,-5350.00,3800.00,110000,20240320,-41.91,26100,20231024,144.83,110000,-41.91,20240320,45550,40.29,20240206,110000,-41.91,20240320,26100,144.83,20231024,0.20,N,199800,500,39 억,,87455,N,N,10,N,00,N
20240423,120935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63300,1000,2,1.61,2214863700,34770,115.32,62400,64700,62300,80900,43700,62300,63700.42,1.10,0,533,64966,63632,61766,60432,58566,64300,61100,40,18600,500,37380,100,1,7930258,5020,-11.83,16.66,12,0.44,-5350.00,3800.00,110000,20240320,-42.45,26100,20231024,142.53,110000,-42.45,20240320,45550,38.97,20240206,110000,-42.45,20240320,26100,142.53,20231024,0.20,N,199800,500,39 억,,87455,N,N,10,N,00,N
20240423,110937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63700,1400,2,2.25,2050783100,32179,106.73,62400,64700,62300,80900,43700,62300,63730.48,1.10,0,702,64966,63632,61766,60432,58566,64300,61100,40,18600,500,37380,100,1,7930258,5052,-11.91,16.76,12,0.41,-5350.00,3800.00,110000,20240320,-42.09,26100,20231024,144.06,110000,-42.09,20240320,45550,39.85,20240206,110000,-42.09,20240320,26100,144.06,20231024,0.20,N,199800,500,39 억,,87455,N,N,10,N,00,N
20240423,100935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64500,2200,2,3.53,1437616600,22597,74.95,62400,64600,62300,80900,43700,62300,63619.80,1.10,0,1796,64966,63632,61766,60432,58566,64300,61100,40,18600,500,37380,100,1,7930258,5115,-12.06,16.97,12,0.28,-5350.00,3800.00,110000,20240320,-41.36,26100,20231024,147.13,110000,-41.36,20240320,45550,41.60,20240206,110000,-41.36,20240320,26100,147.13,20231024,0.20,N,199800,500,39 억,,87455,N,N,10,N,00,N
20240423,090936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63200,900,2,1.44,258816500,4118,13.66,62400,63400,62300,80900,43700,62300,62850.05,1.10,0,1839,64966,63632,61766,60432,58566,64300,61100,40,18600,500,37380,100,1,7930258,5012,-11.81,16.63,12,0.05,-5350.00,3800.00,110000,20240320,-42.55,26100,20231024,142.15,110000,-42.55,20240320,45550,38.75,20240206,110000,-42.55,20240320,26100,142.15,20231024,0.20,N,199800,500,39 억,,87455,N,N,10,N,00,N
20240422,160932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62300,1200,2,1.96,1864005400,30047,56.60,59900,63100,59900,79400,42800,61100,62036.39,1.11,0,-683,64500,62800,60900,59200,57300,63650,60050,40,18300,500,36660,100,1,7930258,4941,-11.64,16.39,12,0.38,-5350.00,3800.00,110000,20240320,-43.36,26100,20231024,138.70,110000,-43.36,20240320,45550,36.77,20240206,110000,-43.36,20240320,26100,138.70,20231024,0.20,N,199800,500,39 억,,88185,N,N,10,N,00,N
20240422,150931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62500,1400,2,2.29,1773699900,28596,53.87,59900,63100,59900,79400,42800,61100,62026.25,1.11,0,-1020,64500,62800,60900,59200,57300,63650,60050,40,18300,500,36660,100,1,7930258,4956,-11.68,16.45,12,0.36,-5350.00,3800.00,110000,20240320,-43.18,26100,20231024,139.46,110000,-43.18,20240320,45550,37.21,20240206,110000,-43.18,20240320,26100,139.46,20231024,0.20,N,199800,500,39 억,,88185,N,N,58,N,00,N
20240422,140932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61800,700,2,1.15,1603829000,25855,48.70,59900,63100,59900,79400,42800,61100,62031.78,1.11,0,-1431,64500,62800,60900,59200,57300,63650,60050,40,18300,500,36660,100,1,7930258,4901,-11.55,16.26,12,0.33,-5350.00,3800.00,110000,20240320,-43.82,26100,20231024,136.78,110000,-43.82,20240320,45550,35.68,20240206,110000,-43.82,20240320,26100,136.78,20231024,0.20,N,199800,500,39 억,,88185,N,N,58,N,00,N
20240422,130929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61600,500,2,0.82,1366758200,22032,41.50,59900,63100,59900,79400,42800,61100,62035.27,1.11,0,-1892,64500,62800,60900,59200,57300,63650,60050,40,18300,500,36660,100,1,7930258,4885,-11.51,16.21,12,0.28,-5350.00,3800.00,110000,20240320,-44.00,26100,20231024,136.02,110000,-44.00,20240320,45550,35.24,20240206,110000,-44.00,20240320,26100,136.02,20231024,0.20,N,199800,500,39 억,,88185,N,N,58,N,00,N
20240422,120929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61500,400,2,0.65,1316840300,21224,39.98,59900,63100,59900,79400,42800,61100,62045.00,1.11,0,-1792,64500,62800,60900,59200,57300,63650,60050,40,18300,500,36660,100,1,7930258,4877,-11.50,16.18,12,0.27,-5350.00,3800.00,110000,20240320,-44.09,26100,20231024,135.63,110000,-44.09,20240320,45550,35.02,20240206,110000,-44.09,20240320,26100,135.63,20231024,0.20,N,199800,500,39 억,,88185,N,N,58,N,00,N
20240422,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61800,700,2,1.15,1152011800,18543,34.93,59900,63100,59900,79400,42800,61100,62126.67,1.11,0,-1930,64500,62800,60900,59200,57300,63650,60050,40,18300,500,36660,100,1,7930258,4901,-11.55,16.26,12,0.23,-5350.00,3800.00,110000,20240320,-43.82,26100,20231024,136.78,110000,-43.82,20240320,45550,35.68,20240206,110000,-43.82,20240320,26100,136.78,20231024,0.20,N,199800,500,39 억,,88185,N,N,58,N,00,N
20240422,100930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62200,1100,2,1.80,982009800,15797,29.76,59900,63100,59900,79400,42800,61100,62164.52,1.11,0,-1009,64500,62800,60900,59200,57300,63650,60050,40,18300,500,36660,100,1,7930258,4933,-11.63,16.37,12,0.20,-5350.00,3800.00,110000,20240320,-43.45,26100,20231024,138.31,110000,-43.45,20240320,45550,36.55,20240206,110000,-43.45,20240320,26100,138.31,20231024,0.20,N,199800,500,39 억,,88185,N,N,58,N,00,N
20240422,090931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62400,1300,2,2.13,195487500,3219,6.06,59900,62400,59900,79400,42800,61100,60728.92,1.11,0,1182,64500,62800,60900,59200,57300,63650,60050,40,18300,500,36660,100,1,7930258,4948,-11.66,16.42,12,0.04,-5350.00,3800.00,110000,20240320,-43.27,26100,20231024,139.08,110000,-43.27,20240320,45550,36.99,20240206,110000,-43.27,20240320,26100,139.08,20231024,0.20,N,199800,500,39 억,,88185,N,N,58,N,00,N
20240419,160848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61100,400,2,0.66,3211313900,53011,134.54,60700,62600,59000,78900,42500,60700,60577.67,1.12,0,-980,64966,62832,60266,58132,55566,63900,59200,40,18200,500,36420,100,1,7930258,4845,-11.42,16.08,12,0.67,-5350.00,3800.00,110000,20240320,-44.45,26100,20231024,134.10,110000,-44.45,20240320,45550,34.14,20240206,110000,-44.45,20240320,26100,134.10,20231024,0.22,N,199800,500,39 억,,89106,N,N,58,N,00,N
20240419,150855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61300,600,2,0.99,3156840400,52119,132.28,60700,62600,59000,78900,42500,60700,60569.85,1.12,0,-1178,64966,62832,60266,58132,55566,63900,59200,40,18200,500,36420,100,1,7930258,4861,-11.46,16.13,12,0.66,-5350.00,3800.00,110000,20240320,-44.27,26100,20231024,134.87,110000,-44.27,20240320,45550,34.58,20240206,110000,-44.27,20240320,26100,134.87,20231024,0.22,N,199800,500,39 억,,89106,N,N,22,N,00,N
20240419,140847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61200,500,2,0.82,3014773400,49795,126.38,60700,62600,59000,78900,42500,60700,60543.69,1.12,0,-842,64966,62832,60266,58132,55566,63900,59200,40,18200,500,36420,100,1,7930258,4853,-11.44,16.11,12,0.63,-5350.00,3800.00,110000,20240320,-44.36,26100,20231024,134.48,110000,-44.36,20240320,45550,34.36,20240206,110000,-44.36,20240320,26100,134.48,20231024,0.22,N,199800,500,39 억,,89106,N,N,22,N,00,N
20240419,130848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60500,-200,5,-0.33,2276314000,37823,95.99,60700,62000,59000,78900,42500,60700,60183.31,1.12,0,-371,64966,62832,60266,58132,55566,63900,59200,40,18200,500,36420,100,1,7930258,4798,-11.31,15.92,12,0.48,-5350.00,3800.00,110000,20240320,-45.00,26100,20231024,131.80,110000,-45.00,20240320,45550,32.82,20240206,110000,-45.00,20240320,26100,131.80,20231024,0.22,N,199800,500,39 억,,89106,N,N,22,N,00,N
20240419,120844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59600,-1100,5,-1.81,1998464700,33201,84.26,60700,62000,59000,78900,42500,60700,60192.89,1.12,0,-1007,64966,62832,60266,58132,55566,63900,59200,40,18200,500,36420,100,1,7930258,4726,-11.14,15.68,12,0.42,-5350.00,3800.00,110000,20240320,-45.82,26100,20231024,128.35,110000,-45.82,20240320,45550,30.85,20240206,110000,-45.82,20240320,26100,128.35,20231024,0.22,N,199800,500,39 억,,89106,N,N,22,N,00,N
20240419,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60100,-600,5,-0.99,1049977800,17296,43.90,60700,62000,60000,78900,42500,60700,60706.39,1.12,0,-1335,64966,62832,60266,58132,55566,63900,59200,40,18200,500,36420,100,1,7930258,4766,-11.23,15.82,12,0.22,-5350.00,3800.00,110000,20240320,-45.36,26100,20231024,130.27,110000,-45.36,20240320,45550,31.94,20240206,110000,-45.36,20240320,26100,130.27,20231024,0.22,N,199800,500,39 억,,89106,N,N,22,N,00,N
20240419,100852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61800,1100,2,1.81,459947700,7561,19.19,60700,62000,60000,78900,42500,60700,60831.61,1.12,0,1056,64966,62832,60266,58132,55566,63900,59200,40,18200,500,36420,100,1,7930258,4901,-11.55,16.26,12,0.10,-5350.00,3800.00,110000,20240320,-43.82,26100,20231024,136.78,110000,-43.82,20240320,45550,35.68,20240206,110000,-43.82,20240320,26100,136.78,20231024,0.22,N,199800,500,39 억,,89106,N,N,22,N,00,N
20240419,090843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60000,-700,5,-1.15,77870800,1291,3.28,60700,60800,60000,78900,42500,60700,60317.91,1.12,0,-37,64966,62832,60266,58132,55566,63900,59200,40,18200,500,36420,100,1,7930258,4758,-11.21,15.79,12,0.02,-5350.00,3800.00,110000,20240320,-45.45,26100,20231024,129.89,110000,-45.45,20240320,45550,31.72,20240206,110000,-45.45,20240320,26100,129.89,20231024,0.22,N,199800,500,39 억,,89106,N,N,22,N,00,N
20240418,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60700,1600,2,2.71,2386959200,39284,140.83,58100,62400,57700,76800,41400,59100,60761.62,1.07,0,4702,61766,60432,58966,57632,56166,61100,58300,40,17700,500,35460,100,1,7930258,4814,-11.35,15.97,12,0.50,-5350.00,3800.00,110000,20240320,-44.82,26100,20231024,132.57,110000,-44.82,20240320,45550,33.26,20240206,110000,-44.82,20240320,26100,132.57,20231024,0.22,N,199800,500,39 억,,84700,N,N,22,N,00,N
20240418,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60900,1800,2,3.05,2305636500,37944,136.02,58100,62400,57700,76800,41400,59100,60764.19,1.07,0,4946,61766,60432,58966,57632,56166,61100,58300,40,17700,500,35460,100,1,7930258,4830,-11.38,16.03,12,0.48,-5350.00,3800.00,110000,20240320,-44.64,26100,20231024,133.33,110000,-44.64,20240320,45550,33.70,20240206,110000,-44.64,20240320,26100,133.33,20231024,0.22,N,199800,500,39 억,,84700,N,N,10,N,00,N
20240418,140850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61000,1900,2,3.21,2170563000,35719,128.05,58100,62400,57700,76800,41400,59100,60767.74,1.07,0,4474,61766,60432,58966,57632,56166,61100,58300,40,17700,500,35460,100,1,7930258,4837,-11.40,16.05,12,0.45,-5350.00,3800.00,110000,20240320,-44.55,26100,20231024,133.72,110000,-44.55,20240320,45550,33.92,20240206,110000,-44.55,20240320,26100,133.72,20231024,0.22,N,199800,500,39 억,,84700,N,N,10,N,00,N
20240418,130844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61100,2000,2,3.38,1436808800,23768,85.21,58100,61800,57700,76800,41400,59100,60451.40,1.07,0,2635,61766,60432,58966,57632,56166,61100,58300,40,17700,500,35460,100,1,7930258,4845,-11.42,16.08,12,0.30,-5350.00,3800.00,110000,20240320,-44.45,26100,20231024,134.10,110000,-44.45,20240320,45550,34.14,20240206,110000,-44.45,20240320,26100,134.10,20231024,0.22,N,199800,500,39 억,,84700,N,N,10,N,00,N
20240418,120842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61000,1900,2,3.21,1045759500,17392,62.35,58100,61400,57700,76800,41400,59100,60128.77,1.07,0,1925,61766,60432,58966,57632,56166,61100,58300,40,17700,500,35460,100,1,7930258,4837,-11.40,16.05,12,0.22,-5350.00,3800.00,110000,20240320,-44.55,26100,20231024,133.72,110000,-44.55,20240320,45550,33.92,20240206,110000,-44.55,20240320,26100,133.72,20231024,0.22,N,199800,500,39 억,,84700,N,N,10,N,00,N
20240418,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60200,1100,2,1.86,868224000,14468,51.87,58100,61400,57700,76800,41400,59100,60009.95,1.07,0,1702,61766,60432,58966,57632,56166,61100,58300,40,17700,500,35460,100,1,7930258,4774,-11.25,15.84,12,0.18,-5350.00,3800.00,110000,20240320,-45.27,26100,20231024,130.65,110000,-45.27,20240320,45550,32.16,20240206,110000,-45.27,20240320,26100,130.65,20231024,0.22,N,199800,500,39 억,,84700,N,N,10,N,00,N
20240418,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60400,1300,2,2.20,521948200,8769,31.44,58100,60500,57700,76800,41400,59100,59521.98,1.07,0,2848,61766,60432,58966,57632,56166,61100,58300,40,17700,500,35460,100,1,7930258,4790,-11.29,15.89,12,0.11,-5350.00,3800.00,110000,20240320,-45.09,26100,20231024,131.42,110000,-45.09,20240320,45550,32.60,20240206,110000,-45.09,20240320,26100,131.42,20231024,0.22,N,199800,500,39 억,,84700,N,N,10,N,00,N
20240418,090842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59000,-100,5,-0.17,52626300,899,3.22,58100,59000,58100,76800,41400,59100,58538.71,1.07,0,114,61766,60432,58966,57632,56166,61100,58300,40,17700,500,35460,100,1,7930258,4679,-11.03,15.53,12,0.01,-5350.00,3800.00,110000,20240320,-46.36,26100,20231024,126.05,110000,-46.36,20240320,45550,29.53,20240206,110000,-46.36,20240320,26100,126.05,20231024,0.22,N,199800,500,39 억,,84700,N,N,10,N,00,N
20240417,160836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59100,900,2,1.55,1626874700,27806,72.26,57900,60300,57500,75600,40800,58200,58503.37,1.12,0,-3865,60800,59500,58700,57400,56600,59100,57000,40,17400,500,34920,100,1,7930258,4687,-11.05,15.55,12,0.35,-5350.00,3800.00,110000,20240320,-46.27,26100,20231024,126.44,110000,-46.27,20240320,45550,29.75,20240206,110000,-46.27,20240320,26100,126.44,20231024,0.22,N,199800,500,39 억,,88603,N,N,10,N,00,N
20240417,150850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58400,200,2,0.34,1594232900,27252,70.82,57900,60300,57500,75600,40800,58200,58499.67,1.12,0,-3809,60800,59500,58700,57400,56600,59100,57000,40,17400,500,34920,100,1,7930258,4631,-10.92,15.37,12,0.34,-5350.00,3800.00,110000,20240320,-46.91,26100,20231024,123.75,110000,-46.91,20240320,45550,28.21,20240206,110000,-46.91,20240320,26100,123.75,20231024,0.22,N,199800,500,39 억,,88603,N,N,0,N,00,N
20240417,140844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59500,1300,2,2.23,1410433300,24141,62.73,57900,60300,57500,75600,40800,58200,58424.81,1.12,0,-3453,60800,59500,58700,57400,56600,59100,57000,40,17400,500,34920,100,1,7930258,4719,-11.12,15.66,12,0.30,-5350.00,3800.00,110000,20240320,-45.91,26100,20231024,127.97,110000,-45.91,20240320,45550,30.63,20240206,110000,-45.91,20240320,26100,127.97,20231024,0.22,N,199800,500,39 억,,88603,N,N,0,N,00,N
20240417,130846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58100,-100,5,-0.17,1008923400,17379,45.16,57900,59100,57500,75600,40800,58200,58054.17,1.12,0,-2072,60800,59500,58700,57400,56600,59100,57000,40,17400,500,34920,100,1,7930258,4607,-10.86,15.29,12,0.22,-5350.00,3800.00,110000,20240320,-47.18,26100,20231024,122.61,110000,-47.18,20240320,45550,27.55,20240206,110000,-47.18,20240320,26100,122.61,20231024,0.22,N,199800,500,39 억,,88603,N,N,0,N,00,N
20240417,120848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,57900,-300,5,-0.52,879456900,15145,39.36,57900,59100,57500,75600,40800,58200,58069.13,1.12,0,-1715,60800,59500,58700,57400,56600,59100,57000,40,17400,500,34920,100,1,7930258,4592,-10.82,15.24,12,0.19,-5350.00,3800.00,110000,20240320,-47.36,26100,20231024,121.84,110000,-47.36,20240320,45550,27.11,20240206,110000,-47.36,20240320,26100,121.84,20231024,0.22,N,199800,500,39 억,,88603,N,N,0,N,00,N
20240417,110849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,57900,-300,5,-0.52,678104900,11672,30.33,57900,59100,57500,75600,40800,58200,58096.72,1.12,0,-644,60800,59500,58700,57400,56600,59100,57000,40,17400,500,34920,100,1,7930258,4592,-10.82,15.24,12,0.15,-5350.00,3800.00,110000,20240320,-47.36,26100,20231024,121.84,110000,-47.36,20240320,45550,27.11,20240206,110000,-47.36,20240320,26100,121.84,20231024,0.22,N,199800,500,39 억,,88603,N,N,0,N,00,N
20240417,100842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58100,-100,5,-0.17,415029100,7120,18.50,57900,59100,57700,75600,40800,58200,58290.60,1.12,0,-1080,60800,59500,58700,57400,56600,59100,57000,40,17400,500,34920,100,1,7930258,4607,-10.86,15.29,12,0.09,-5350.00,3800.00,110000,20240320,-47.18,26100,20231024,122.61,110000,-47.18,20240320,45550,27.55,20240206,110000,-47.18,20240320,26100,122.61,20231024,0.22,N,199800,500,39 억,,88603,N,N,0,N,00,N
20240417,090839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,57900,-300,5,-0.52,107267800,1853,4.82,57900,58700,57700,75600,40800,58200,57888.72,1.12,0,427,60800,59500,58700,57400,56600,59100,57000,40,17400,500,34920,100,1,7930258,4592,-10.82,15.24,12,0.02,-5350.00,3800.00,110000,20240320,-47.36,26100,20231024,121.84,110000,-47.36,20240320,45550,27.11,20240206,110000,-47.36,20240320,26100,121.84,20231024,0.22,N,199800,500,39 억,,88603,N,N,0,N,00,N
20240416,160844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58200,-2200,5,-3.64,2248881800,38392,121.45,60000,60000,57900,78500,42300,60400,58577.03,1.17,0,-4553,62066,61232,60466,59632,58866,60850,59250,40,18100,500,36240,100,1,7930258,4615,-10.88,15.32,12,0.48,-5350.00,3800.00,110000,20240320,-47.09,26100,20231024,122.99,110000,-47.09,20240320,45550,27.77,20240206,110000,-47.09,20240320,26100,122.99,20231024,0.24,N,199800,500,39 억,,93178,N,N,0,N,00,N
20240416,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58300,-2100,5,-3.48,2139491100,36515,115.51,60000,60000,57900,78500,42300,60400,58591.27,1.17,0,-4383,62066,61232,60466,59632,58866,60850,59250,40,18100,500,36240,100,1,7930258,4623,-10.90,15.34,12,0.46,-5350.00,3800.00,110000,20240320,-47.00,26100,20231024,123.37,110000,-47.00,20240320,45550,27.99,20240206,110000,-47.00,20240320,26100,123.37,20231024,0.24,N,199800,500,39 억,,93178,N,N,0,N,00,N
20240416,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58400,-2000,5,-3.31,1647657700,28053,88.74,60000,60000,58300,78500,42300,60400,58732.73,1.17,0,-3074,62066,61232,60466,59632,58866,60850,59250,40,18100,500,36240,100,1,7930258,4631,-10.92,15.37,12,0.35,-5350.00,3800.00,110000,20240320,-46.91,26100,20231024,123.75,110000,-46.91,20240320,45550,28.21,20240206,110000,-46.91,20240320,26100,123.75,20231024,0.24,N,199800,500,39 억,,93178,N,N,0,N,00,N
20240416,130841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58800,-1600,5,-2.65,1408780500,23969,75.82,60000,60000,58300,78500,42300,60400,58773.95,1.17,0,-1845,62066,61232,60466,59632,58866,60850,59250,40,18100,500,36240,100,1,7930258,4663,-10.99,15.47,12,0.30,-5350.00,3800.00,110000,20240320,-46.55,26100,20231024,125.29,110000,-46.55,20240320,45550,29.09,20240206,110000,-46.55,20240320,26100,125.29,20231024,0.24,N,199800,500,39 억,,93178,N,N,0,N,00,N
20240416,120843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58300,-2100,5,-3.48,1339873600,22792,72.10,60000,60000,58300,78500,42300,60400,58785.81,1.17,0,-1711,62066,61232,60466,59632,58866,60850,59250,40,18100,500,36240,100,1,7930258,4623,-10.90,15.34,12,0.29,-5350.00,3800.00,110000,20240320,-47.00,26100,20231024,123.37,110000,-47.00,20240320,45550,27.99,20240206,110000,-47.00,20240320,26100,123.37,20231024,0.24,N,199800,500,39 억,,93178,N,N,0,N,00,N
20240416,110839,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58600,-1800,5,-2.98,937588400,15910,50.33,60000,60000,58500,78500,42300,60400,58929.19,1.17,0,-1448,62066,61232,60466,59632,58866,60850,59250,40,18100,500,36240,100,1,7930258,4647,-10.95,15.42,12,0.20,-5350.00,3800.00,110000,20240320,-46.73,26100,20231024,124.52,110000,-46.73,20240320,45550,28.65,20240206,110000,-46.73,20240320,26100,124.52,20231024,0.24,N,199800,500,39 억,,93178,N,N,0,N,00,N
20240416,100832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59200,-1200,5,-1.99,636958900,10796,34.15,60000,60000,58500,78500,42300,60400,58997.32,1.17,0,79,62066,61232,60466,59632,58866,60850,59250,40,18100,500,36240,100,1,7930258,4695,-11.07,15.58,12,0.14,-5350.00,3800.00,110000,20240320,-46.18,26100,20231024,126.82,110000,-46.18,20240320,45550,29.97,20240206,110000,-46.18,20240320,26100,126.82,20231024,0.24,N,199800,500,39 억,,93178,N,N,0,N,00,N
20240416,090832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58700,-1700,5,-2.81,306249900,5190,16.42,60000,60000,58500,78500,42300,60400,59003.11,1.17,0,790,62066,61232,60466,59632,58866,60850,59250,40,18100,500,36240,100,1,7930258,4655,-10.97,15.45,12,0.07,-5350.00,3800.00,110000,20240320,-46.64,26100,20231024,124.90,110000,-46.64,20240320,45550,28.87,20240206,110000,-46.64,20240320,26100,124.90,20231024,0.24,N,199800,500,39 억,,93178,N,N,0,N,00,N
20240415,160830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60400,-2000,5,-3.21,1902240100,31560,47.09,61300,61300,59700,81100,43700,62400,60272.99,1.26,0,-7155,66933,64666,62033,59766,57133,65800,60900,40,18700,500,37440,100,1,7930258,4790,-11.29,15.89,12,0.40,-5350.00,3800.00,110000,20240320,-45.09,26100,20231024,131.42,110000,-45.09,20240320,45550,32.60,20240206,110000,-45.09,20240320,26100,131.42,20231024,0.24,N,199800,500,39 억,,100045,N,N,17,N,00,N
20240415,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60400,-2000,5,-3.21,1845679900,30624,45.69,61300,61300,59700,81100,43700,62400,60268.65,1.26,0,-7137,66933,64666,62033,59766,57133,65800,60900,40,18700,500,37440,100,1,7930258,4790,-11.29,15.89,12,0.39,-5350.00,3800.00,110000,20240320,-45.09,26100,20231024,131.42,110000,-45.09,20240320,45550,32.60,20240206,110000,-45.09,20240320,26100,131.42,20231024,0.24,N,199800,500,39 억,,100045,N,N,17,N,00,N
20240415,140828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60800,-1600,5,-2.56,1635357900,27152,40.51,61300,61300,59700,81100,43700,62400,60229.26,1.26,0,-6757,66933,64666,62033,59766,57133,65800,60900,40,18700,500,37440,100,1,7930258,4822,-11.36,16.00,12,0.34,-5350.00,3800.00,110000,20240320,-44.73,26100,20231024,132.95,110000,-44.73,20240320,45550,33.48,20240206,110000,-44.73,20240320,26100,132.95,20231024,0.24,N,199800,500,39 억,,100045,N,N,17,N,00,N
20240415,130820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60400,-2000,5,-3.21,1523434400,25302,37.75,61300,61300,59700,81100,43700,62400,60209.52,1.26,0,-6664,66933,64666,62033,59766,57133,65800,60900,40,18700,500,37440,100,1,7930258,4790,-11.29,15.89,12,0.32,-5350.00,3800.00,110000,20240320,-45.09,26100,20231024,131.42,110000,-45.09,20240320,45550,32.60,20240206,110000,-45.09,20240320,26100,131.42,20231024,0.24,N,199800,500,39 억,,100045,N,N,17,N,00,N
20240415,120833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60000,-2400,5,-3.85,1445664100,24010,35.83,61300,61300,59700,81100,43700,62400,60210.37,1.26,0,-6153,66933,64666,62033,59766,57133,65800,60900,40,18700,500,37440,100,1,7930258,4758,-11.21,15.79,12,0.30,-5350.00,3800.00,110000,20240320,-45.45,26100,20231024,129.89,110000,-45.45,20240320,45550,31.72,20240206,110000,-45.45,20240320,26100,129.89,20231024,0.24,N,199800,500,39 억,,100045,N,N,17,N,00,N
20240415,110834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59900,-2500,5,-4.01,1265147000,21005,31.34,61300,61300,59700,81100,43700,62400,60230.13,1.26,0,-4532,66933,64666,62033,59766,57133,65800,60900,40,18700,500,37440,100,1,7930258,4750,-11.20,15.76,12,0.26,-5350.00,3800.00,110000,20240320,-45.55,26100,20231024,129.50,110000,-45.55,20240320,45550,31.50,20240206,110000,-45.55,20240320,26100,129.50,20231024,0.24,N,199800,500,39 억,,100045,N,N,17,N,00,N
20240415,100828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60500,-1900,5,-3.04,707198700,11702,17.46,61300,61300,59900,81100,43700,62400,60432.99,1.26,0,183,66933,64666,62033,59766,57133,65800,60900,40,18700,500,37440,100,1,7930258,4798,-11.31,15.92,12,0.15,-5350.00,3800.00,110000,20240320,-45.00,26100,20231024,131.80,110000,-45.00,20240320,45550,32.82,20240206,110000,-45.00,20240320,26100,131.80,20231024,0.24,N,199800,500,39 억,,100045,N,N,17,N,00,N
20240415,090835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60900,-1500,5,-2.40,263594900,4358,6.50,61300,61300,59900,81100,43700,62400,60482.65,1.26,0,825,66933,64666,62033,59766,57133,65800,60900,40,18700,500,37440,100,1,7930258,4830,-11.38,16.03,12,0.05,-5350.00,3800.00,110000,20240320,-44.64,26100,20231024,133.33,110000,-44.64,20240320,45550,33.70,20240206,110000,-44.64,20240320,26100,133.33,20231024,0.24,N,199800,500,39 억,,100045,N,N,17,N,00,N
20240412,160828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62400,2300,2,3.83,4183834800,66891,264.51,60100,64300,59400,78100,42100,60100,62547.68,1.22,0,3924,61766,60932,59666,58832,57566,61350,59250,40,18000,500,36060,100,1,7930258,4948,-11.66,16.42,12,0.84,-5350.00,3800.00,110000,20240320,-43.27,26100,20231024,139.08,110000,-43.27,20240320,45550,36.99,20240206,110000,-43.27,20240320,26100,139.08,20231024,0.24,N,199800,500,39 억,,96381,N,N,17,N,00,N
20240412,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61800,1700,2,2.83,4079445500,65210,257.86,60100,64300,59400,78100,42100,60100,62558.96,1.22,0,3954,61766,60932,59666,58832,57566,61350,59250,40,18000,500,36060,100,1,7930258,4901,-11.55,16.26,12,0.82,-5350.00,3800.00,110000,20240320,-43.82,26100,20231024,136.78,110000,-43.82,20240320,45550,35.68,20240206,110000,-43.82,20240320,26100,136.78,20231024,0.24,N,199800,500,39 억,,96381,N,N,0,N,00,N
20240412,140827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61500,1400,2,2.33,3886983400,62096,245.55,60100,64300,59400,78100,42100,60100,62596.76,1.22,0,3462,61766,60932,59666,58832,57566,61350,59250,40,18000,500,36060,100,1,7930258,4877,-11.50,16.18,12,0.78,-5350.00,3800.00,110000,20240320,-44.09,26100,20231024,135.63,110000,-44.09,20240320,45550,35.02,20240206,110000,-44.09,20240320,26100,135.63,20231024,0.24,N,199800,500,39 억,,96381,N,N,0,N,00,N
20240412,130818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62100,2000,2,3.33,3357186600,53513,211.61,60100,64300,59400,78100,42100,60100,62736.40,1.22,0,2237,61766,60932,59666,58832,57566,61350,59250,40,18000,500,36060,100,1,7930258,4925,-11.61,16.34,12,0.67,-5350.00,3800.00,110000,20240320,-43.55,26100,20231024,137.93,110000,-43.55,20240320,45550,36.33,20240206,110000,-43.55,20240320,26100,137.93,20231024,0.24,N,199800,500,39 억,,96381,N,N,0,N,00,N
20240412,120825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62000,1900,2,3.16,3141139700,50024,197.81,60100,64300,59400,78100,42100,60100,62793.19,1.22,0,2023,61766,60932,59666,58832,57566,61350,59250,40,18000,500,36060,100,1,7930258,4917,-11.59,16.32,12,0.63,-5350.00,3800.00,110000,20240320,-43.64,26100,20231024,137.55,110000,-43.64,20240320,45550,36.11,20240206,110000,-43.64,20240320,26100,137.55,20231024,0.24,N,199800,500,39 억,,96381,N,N,0,N,00,N
20240412,110822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62400,2300,2,3.83,2864342900,45571,180.20,60100,64300,59400,78100,42100,60100,62855.12,1.22,0,1156,61766,60932,59666,58832,57566,61350,59250,40,18000,500,36060,100,1,7930258,4948,-11.66,16.42,12,0.57,-5350.00,3800.00,110000,20240320,-43.27,26100,20231024,139.08,110000,-43.27,20240320,45550,36.99,20240206,110000,-43.27,20240320,26100,139.08,20231024,0.24,N,199800,500,39 억,,96381,N,N,0,N,00,N
20240412,100823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63400,3300,2,5.49,2218188100,35326,139.69,60100,64300,59400,78100,42100,60100,62792.70,1.22,0,-1204,61766,60932,59666,58832,57566,61350,59250,40,18000,500,36060,100,1,7930258,5028,-11.85,16.68,12,0.45,-5350.00,3800.00,110000,20240320,-42.36,26100,20231024,142.91,110000,-42.36,20240320,45550,39.19,20240206,110000,-42.36,20240320,26100,142.91,20231024,0.24,N,199800,500,39 억,,96381,N,N,0,N,00,N
20240412,090824,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59500,-600,5,-1.00,97639700,1630,6.45,60100,60600,59400,78100,42100,60100,59900.43,1.22,0,-200,61766,60932,59666,58832,57566,61350,59250,40,18000,500,36060,100,1,7930258,4719,-11.12,15.66,12,0.02,-5350.00,3800.00,110000,20240320,-45.91,26100,20231024,127.97,110000,-45.91,20240320,45550,30.63,20240206,110000,-45.91,20240320,26100,127.97,20231024,0.24,N,199800,500,39 억,,96381,N,N,0,N,00,N
20240411,160818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60100,100,2,0.17,1457113800,24567,74.85,59400,60500,58400,78000,42000,60000,59311.67,1.25,0,-2297,62400,61200,59800,58600,57200,61800,59200,40,18000,500,36000,100,1,7930258,4766,-11.23,15.82,12,0.31,-5350.00,3800.00,110000,20240320,-45.36,26100,20231024,130.27,110000,-45.36,20240320,45550,31.94,20240206,110000,-45.36,20240320,26100,130.27,20231024,0.28,N,199800,500,39 억,,98747,N,N,0,N,00,N
20240411,150825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59500,-500,5,-0.83,1330506800,22455,68.41,59400,60500,58400,78000,42000,60000,59252.14,1.25,0,-1759,62400,61200,59800,58600,57200,61800,59200,40,18000,500,36000,100,1,7930258,4719,-11.12,15.66,12,0.28,-5350.00,3800.00,110000,20240320,-45.91,26100,20231024,127.97,110000,-45.91,20240320,45550,30.63,20240206,110000,-45.91,20240320,26100,127.97,20231024,0.28,N,199800,500,39 억,,98747,N,N,0,N,00,N
20240411,140821,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59200,-800,5,-1.33,1156222300,19530,59.50,59400,60500,58400,78000,42000,60000,59202.37,1.25,0,-1264,62400,61200,59800,58600,57200,61800,59200,40,18000,500,36000,100,1,7930258,4695,-11.07,15.58,12,0.25,-5350.00,3800.00,110000,20240320,-46.18,26100,20231024,126.82,110000,-46.18,20240320,45550,29.97,20240206,110000,-46.18,20240320,26100,126.82,20231024,0.28,N,199800,500,39 억,,98747,N,N,0,N,00,N
20240411,130812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59300,-700,5,-1.17,988148400,16692,50.85,59400,60500,58400,78000,42000,60000,59198.92,1.25,0,-935,62400,61200,59800,58600,57200,61800,59200,40,18000,500,36000,100,1,7930258,4703,-11.08,15.61,12,0.21,-5350.00,3800.00,110000,20240320,-46.09,26100,20231024,127.20,110000,-46.09,20240320,45550,30.19,20240206,110000,-46.09,20240320,26100,127.20,20231024,0.28,N,199800,500,39 억,,98747,N,N,0,N,00,N
20240411,120822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59500,-500,5,-0.83,881148800,14888,45.36,59400,60500,58400,78000,42000,60000,59185.17,1.25,0,-1005,62400,61200,59800,58600,57200,61800,59200,40,18000,500,36000,100,1,7930258,4719,-11.12,15.66,12,0.19,-5350.00,3800.00,110000,20240320,-45.91,26100,20231024,127.97,110000,-45.91,20240320,45550,30.63,20240206,110000,-45.91,20240320,26100,127.97,20231024,0.28,N,199800,500,39 억,,98747,N,N,0,N,00,N
20240411,110815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59400,-600,5,-1.00,801111000,13544,41.26,59400,60500,58400,78000,42000,60000,59148.77,1.25,0,-1031,62400,61200,59800,58600,57200,61800,59200,40,18000,500,36000,100,1,7930258,4711,-11.10,15.63,12,0.17,-5350.00,3800.00,110000,20240320,-46.00,26100,20231024,127.59,110000,-46.00,20240320,45550,30.41,20240206,110000,-46.00,20240320,26100,127.59,20231024,0.28,N,199800,500,39 억,,98747,N,N,0,N,00,N
20240411,100822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60000,0,3,0.00,534257700,9058,27.60,59400,60500,58400,78000,42000,60000,58981.86,1.25,0,-1286,62400,61200,59800,58600,57200,61800,59200,40,18000,500,36000,100,1,7930258,4758,-11.21,15.79,12,0.11,-5350.00,3800.00,110000,20240320,-45.45,26100,20231024,129.89,110000,-45.45,20240320,45550,31.72,20240206,110000,-45.45,20240320,26100,129.89,20231024,0.28,N,199800,500,39 억,,98747,N,N,0,N,00,N
20240411,090820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58500,-1500,5,-2.50,96562500,1645,5.01,59400,59400,58400,78000,42000,60000,58700.61,1.25,0,-569,62400,61200,59800,58600,57200,61800,59200,40,18000,500,36000,100,1,7930258,4639,-10.93,15.39,12,0.02,-5350.00,3800.00,110000,20240320,-46.82,26100,20231024,124.14,110000,-46.82,20240320,45550,28.43,20240206,110000,-46.82,20240320,26100,124.14,20231024,0.28,N,199800,500,39 억,,98747,N,N,0,N,00,N
20240409,160806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60000,0,3,0.00,1954813700,32733,30.41,59800,61000,58400,78000,42000,60000,59719.66,1.27,0,-2498,65933,62966,60533,57566,55133,61750,56350,40,18000,500,36000,100,1,7930258,4758,-11.21,15.79,12,0.41,-5350.00,3800.00,110000,20240320,-45.45,26100,20231024,129.89,110000,-45.45,20240320,45550,31.72,20240206,110000,-45.45,20240320,26100,129.89,20231024,0.28,N,199800,500,39 억,,101079,N,N,0,N,00,N
20240409,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59500,-500,5,-0.83,1829183700,30635,28.46,59800,61000,58400,78000,42000,60000,59708.89,1.27,0,-2073,65933,62966,60533,57566,55133,61750,56350,40,18000,500,36000,100,1,7930258,4719,-11.12,15.66,12,0.39,-5350.00,3800.00,110000,20240320,-45.91,26100,20231024,127.97,110000,-45.91,20240320,45550,30.63,20240206,110000,-45.91,20240320,26100,127.97,20231024,0.28,N,199800,500,39 억,,101079,N,N,0,N,00,N
20240409,140816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59700,-300,5,-0.50,1424292800,23850,22.16,59800,61000,58400,78000,42000,60000,59718.70,1.27,0,-1009,65933,62966,60533,57566,55133,61750,56350,40,18000,500,36000,100,1,7930258,4734,-11.16,15.71,12,0.30,-5350.00,3800.00,110000,20240320,-45.73,26100,20231024,128.74,110000,-45.73,20240320,45550,31.06,20240206,110000,-45.73,20240320,26100,128.74,20231024,0.28,N,199800,500,39 억,,101079,N,N,0,N,00,N
20240409,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60100,100,2,0.17,1313850800,22002,20.44,59800,61000,58400,78000,42000,60000,59714.98,1.27,0,-756,65933,62966,60533,57566,55133,61750,56350,40,18000,500,36000,100,1,7930258,4766,-11.23,15.82,12,0.28,-5350.00,3800.00,110000,20240320,-45.36,26100,20231024,130.27,110000,-45.36,20240320,45550,31.94,20240206,110000,-45.36,20240320,26100,130.27,20231024,0.28,N,199800,500,39 억,,101079,N,N,0,N,00,N
20240409,120812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60100,100,2,0.17,1169768800,19611,18.22,59800,60700,58400,78000,42000,60000,59648.50,1.27,0,-553,65933,62966,60533,57566,55133,61750,56350,40,18000,500,36000,100,1,7930258,4766,-11.23,15.82,12,0.25,-5350.00,3800.00,110000,20240320,-45.36,26100,20231024,130.27,110000,-45.36,20240320,45550,31.94,20240206,110000,-45.36,20240320,26100,130.27,20231024,0.28,N,199800,500,39 억,,101079,N,N,0,N,00,N
20240409,110810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59900,-100,5,-0.17,1041712700,17466,16.23,59800,60700,58400,78000,42000,60000,59642.19,1.27,0,59,65933,62966,60533,57566,55133,61750,56350,40,18000,500,36000,100,1,7930258,4750,-11.20,15.76,12,0.22,-5350.00,3800.00,110000,20240320,-45.55,26100,20231024,129.50,110000,-45.55,20240320,45550,31.50,20240206,110000,-45.55,20240320,26100,129.50,20231024,0.28,N,199800,500,39 억,,101079,N,N,0,N,00,N
20240409,100804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59800,-200,5,-0.33,823484000,13823,12.84,59800,60700,58400,78000,42000,60000,59573.28,1.27,0,626,65933,62966,60533,57566,55133,61750,56350,40,18000,500,36000,100,1,7930258,4742,-11.18,15.74,12,0.17,-5350.00,3800.00,110000,20240320,-45.64,26100,20231024,129.12,110000,-45.64,20240320,45550,31.28,20240206,110000,-45.64,20240320,26100,129.12,20231024,0.28,N,199800,500,39 억,,101079,N,N,0,N,00,N
20240409,090820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59300,-700,5,-1.17,312644100,5288,4.91,59800,59800,58400,78000,42000,60000,59122.32,1.27,0,240,65933,62966,60533,57566,55133,61750,56350,40,18000,500,36000,100,1,7930258,4703,-11.08,15.61,12,0.07,-5350.00,3800.00,110000,20240320,-46.09,26100,20231024,127.20,110000,-46.09,20240320,45550,30.19,20240206,110000,-46.09,20240320,26100,127.20,20231024,0.28,N,199800,500,39 억,,101079,N,N,0,N,00,N
20240408,160804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60000,-1400,5,-2.28,6424528300,107025,176.31,61500,63500,58100,79800,43000,61400,60027.34,1.32,0,-3239,63400,62400,61200,60200,59000,62900,60700,40,18400,500,36840,100,1,7930258,4758,-11.21,15.79,12,1.35,-5350.00,3800.00,110000,20240320,-45.45,26100,20231024,129.89,110000,-45.45,20240320,45550,31.72,20240206,110000,-45.45,20240320,26100,129.89,20231024,0.28,N,199800,500,39 억,,104396,N,N,34,N,00,N
20240408,150811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60700,-700,5,-1.14,6124860100,102069,168.14,61500,63500,58100,79800,43000,61400,60006.03,1.32,0,-1530,63400,62400,61200,60200,59000,62900,60700,40,18400,500,36840,100,1,7930258,4814,-11.35,15.97,12,1.29,-5350.00,3800.00,110000,20240320,-44.82,26100,20231024,132.57,110000,-44.82,20240320,45550,33.26,20240206,110000,-44.82,20240320,26100,132.57,20231024,0.28,N,199800,500,39 억,,104396,N,N,34,N,00,N
20240408,140810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59800,-1600,5,-2.61,4246113600,71449,117.70,61500,61700,58100,79800,43000,61400,59426.52,1.32,0,4469,63400,62400,61200,60200,59000,62900,60700,40,18400,500,36840,100,1,7930258,4742,-11.18,15.74,12,0.90,-5350.00,3800.00,110000,20240320,-45.64,26100,20231024,129.12,110000,-45.64,20240320,45550,31.28,20240206,110000,-45.64,20240320,26100,129.12,20231024,0.28,N,199800,500,39 억,,104396,N,N,34,N,00,N
20240408,130806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59000,-2400,5,-3.91,3696215200,62289,102.61,61500,61700,58100,79800,43000,61400,59337.29,1.32,0,6411,63400,62400,61200,60200,59000,62900,60700,40,18400,500,36840,100,1,7930258,4679,-11.03,15.53,12,0.79,-5350.00,3800.00,110000,20240320,-46.36,26100,20231024,126.05,110000,-46.36,20240320,45550,29.53,20240206,110000,-46.36,20240320,26100,126.05,20231024,0.28,N,199800,500,39 억,,104396,N,N,34,N,00,N
20240408,120812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,58900,-2500,5,-4.07,2943130300,49413,81.40,61500,61700,58600,79800,43000,61400,59559.07,1.32,0,6459,63400,62400,61200,60200,59000,62900,60700,40,18400,500,36840,100,1,7930258,4671,-11.01,15.50,12,0.62,-5350.00,3800.00,110000,20240320,-46.45,26100,20231024,125.67,110000,-46.45,20240320,45550,29.31,20240206,110000,-46.45,20240320,26100,125.67,20231024,0.28,N,199800,500,39 억,,104396,N,N,34,N,00,N
20240408,110813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59300,-2100,5,-3.42,2082464700,34818,57.36,61500,61700,59000,79800,43000,61400,59806.57,1.32,0,3883,63400,62400,61200,60200,59000,62900,60700,40,18400,500,36840,100,1,7930258,4703,-11.08,15.61,12,0.44,-5350.00,3800.00,110000,20240320,-46.09,26100,20231024,127.20,110000,-46.09,20240320,45550,30.19,20240206,110000,-46.09,20240320,26100,127.20,20231024,0.28,N,199800,500,39 억,,104396,N,N,34,N,00,N
20240408,100802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,59400,-2000,5,-3.26,1179147300,19593,32.28,61500,61700,59100,79800,43000,61400,60177.39,1.32,0,1507,63400,62400,61200,60200,59000,62900,60700,40,18400,500,36840,100,1,7930258,4711,-11.10,15.63,12,0.25,-5350.00,3800.00,110000,20240320,-46.00,26100,20231024,127.59,110000,-46.00,20240320,45550,30.41,20240206,110000,-46.00,20240320,26100,127.59,20231024,0.28,N,199800,500,39 억,,104396,N,N,34,N,00,N
20240408,090811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61000,-400,5,-0.65,220748200,3624,5.97,61500,61700,60300,79800,43000,61400,60902.56,1.32,0,-29,63400,62400,61200,60200,59000,62900,60700,40,18400,500,36840,100,1,7930258,4837,-11.40,16.05,12,0.05,-5350.00,3800.00,110000,20240320,-44.55,26100,20231024,133.72,110000,-44.55,20240320,45550,33.92,20240206,110000,-44.55,20240320,26100,133.72,20231024,0.28,N,199800,500,39 억,,104396,N,N,34,N,00,N
20240405,160810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61400,-700,5,-1.13,3659110500,60187,83.51,61100,62200,60000,80700,43500,62100,60795.27,1.22,0,7773,67633,64866,63433,60666,59233,64150,59950,40,18600,500,37260,100,1,7930258,4869,-11.48,16.16,12,0.76,-5350.00,3800.00,110000,20240320,-44.18,26100,20231024,135.25,110000,-44.18,20240320,45550,34.80,20240206,110000,-44.18,20240320,26100,135.25,20231024,0.27,N,199800,500,39 억,,96822,N,N,34,N,00,N
20240405,150804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60600,-1500,5,-2.42,3441961500,56618,78.56,61100,62200,60000,80700,43500,62100,60792.71,1.22,0,7694,67633,64866,63433,60666,59233,64150,59950,40,18600,500,37260,100,1,7930258,4806,-11.33,15.95,12,0.71,-5350.00,3800.00,110000,20240320,-44.91,26100,20231024,132.18,110000,-44.91,20240320,45550,33.04,20240206,110000,-44.91,20240320,26100,132.18,20231024,0.27,N,199800,500,39 억,,96822,N,N,0,N,00,N
20240405,140804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60600,-1500,5,-2.42,3235535700,53203,73.82,61100,62200,60000,80700,43500,62100,60814.91,1.22,0,7202,67633,64866,63433,60666,59233,64150,59950,40,18600,500,37260,100,1,7930258,4806,-11.33,15.95,12,0.67,-5350.00,3800.00,110000,20240320,-44.91,26100,20231024,132.18,110000,-44.91,20240320,45550,33.04,20240206,110000,-44.91,20240320,26100,132.18,20231024,0.27,N,199800,500,39 억,,96822,N,N,0,N,00,N
20240405,130803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60500,-1600,5,-2.58,2941559500,48338,67.07,61100,62200,60000,80700,43500,62100,60853.98,1.22,0,6583,67633,64866,63433,60666,59233,64150,59950,40,18600,500,37260,100,1,7930258,4798,-11.31,15.92,12,0.61,-5350.00,3800.00,110000,20240320,-45.00,26100,20231024,131.80,110000,-45.00,20240320,45550,32.82,20240206,110000,-45.00,20240320,26100,131.80,20231024,0.27,N,199800,500,39 억,,96822,N,N,0,N,00,N
20240405,120803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60500,-1600,5,-2.58,2543538300,41731,57.91,61100,62200,60300,80700,43500,62100,60950.81,1.22,0,8201,67633,64866,63433,60666,59233,64150,59950,40,18600,500,37260,100,1,7930258,4798,-11.31,15.92,12,0.53,-5350.00,3800.00,110000,20240320,-45.00,26100,20231024,131.80,110000,-45.00,20240320,45550,32.82,20240206,110000,-45.00,20240320,26100,131.80,20231024,0.27,N,199800,500,39 억,,96822,N,N,0,N,00,N
20240405,110808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60700,-1400,5,-2.25,2011240700,32968,45.75,61100,62200,60300,80700,43500,62100,61005.85,1.22,0,7922,67633,64866,63433,60666,59233,64150,59950,40,18600,500,37260,100,1,7930258,4814,-11.35,15.97,12,0.42,-5350.00,3800.00,110000,20240320,-44.82,26100,20231024,132.57,110000,-44.82,20240320,45550,33.26,20240206,110000,-44.82,20240320,26100,132.57,20231024,0.27,N,199800,500,39 억,,96822,N,N,0,N,00,N
20240405,100701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,60900,-1200,5,-1.93,1402407900,22950,31.84,61100,62200,60300,80700,43500,62100,61107.10,1.22,0,7047,67633,64866,63433,60666,59233,64150,59950,40,18600,500,37260,100,1,7930258,4830,-11.38,16.03,12,0.29,-5350.00,3800.00,110000,20240320,-44.64,26100,20231024,133.33,110000,-44.64,20240320,45550,33.70,20240206,110000,-44.64,20240320,26100,133.33,20231024,0.27,N,199800,500,39 억,,96822,N,N,0,N,00,N
20240405,090755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,61000,-1100,5,-1.77,502093700,8248,11.44,61100,61600,60300,80700,43500,62100,60874.60,1.22,0,4137,67633,64866,63433,60666,59233,64150,59950,40,18600,500,37260,100,1,7930258,4837,-11.40,16.05,12,0.10,-5350.00,3800.00,110000,20240320,-44.55,26100,20231024,133.72,110000,-44.55,20240320,45550,33.92,20240206,110000,-44.55,20240320,26100,133.72,20231024,0.27,N,199800,500,39 억,,96822,N,N,0,N,00,N
20240404,160753,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62100,-2100,5,-3.27,4555158200,71626,62.09,64200,66200,62000,83400,45000,64200,63599.02,1.32,0,-7637,71133,67666,64833,61366,58533,66250,59950,40,19200,500,38520,100,1,7930258,4925,-11.61,16.34,12,0.90,-5350.00,3800.00,110000,20240320,-43.55,26100,20231024,137.93,110000,-43.55,20240320,45550,36.33,20240206,110000,-43.55,20240320,26100,137.93,20231024,0.28,N,199800,500,39 억,,104441,N,N,7,N,01,N
20240404,150751,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62300,-1900,5,-2.96,4215433100,66157,57.35,64200,66200,62100,83400,45000,64200,63718.35,1.32,0,-6247,71133,67666,64833,61366,58533,66250,59950,40,19200,500,38520,100,1,7930258,4941,-11.64,16.39,12,0.83,-5350.00,3800.00,110000,20240320,-43.36,26100,20231024,138.70,110000,-43.36,20240320,45550,36.77,20240206,110000,-43.36,20240320,26100,138.70,20231024,0.28,N,199800,500,39 억,,104441,N,N,7,N,01,N
20240404,140754,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,62900,-1300,5,-2.02,3573158600,55864,48.43,64200,66200,62400,83400,45000,64200,63961.58,1.32,0,-4569,71133,67666,64833,61366,58533,66250,59950,40,19200,500,38520,100,1,7930258,4988,-11.76,16.55,12,0.70,-5350.00,3800.00,110000,20240320,-42.82,26100,20231024,141.00,110000,-42.82,20240320,45550,38.09,20240206,110000,-42.82,20240320,26100,141.00,20231024,0.28,N,199800,500,39 억,,104441,N,N,7,N,01,N
20240404,130745,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63100,-1100,5,-1.71,3133613400,48865,42.36,64200,66200,62400,83400,45000,64200,64127.92,1.32,0,-4233,71133,67666,64833,61366,58533,66250,59950,40,19200,500,38520,100,1,7930258,5004,-11.79,16.61,12,0.62,-5350.00,3800.00,110000,20240320,-42.64,26100,20231024,141.76,110000,-42.64,20240320,45550,38.53,20240206,110000,-42.64,20240320,26100,141.76,20231024,0.28,N,199800,500,39 억,,104441,N,N,7,N,01,N
20240404,120752,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63200,-1000,5,-1.56,2312828300,35805,31.04,64200,66200,63100,83400,45000,64200,64595.54,1.32,0,-4309,71133,67666,64833,61366,58533,66250,59950,40,19200,500,38520,100,1,7930258,5012,-11.81,16.63,12,0.45,-5350.00,3800.00,110000,20240320,-42.55,26100,20231024,142.15,110000,-42.55,20240320,45550,38.75,20240206,110000,-42.55,20240320,26100,142.15,20231024,0.28,N,199800,500,39 억,,104441,N,N,7,N,01,N
20240404,110753,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64300,100,2,0.16,1976681900,30521,26.46,64200,66200,63500,83400,45000,64200,64765.35,1.32,0,-2146,71133,67666,64833,61366,58533,66250,59950,40,19200,500,38520,100,1,7930258,5099,-12.02,16.92,12,0.38,-5350.00,3800.00,110000,20240320,-41.55,26100,20231024,146.36,110000,-41.55,20240320,45550,41.16,20240206,110000,-41.55,20240320,26100,146.36,20231024,0.28,N,199800,500,39 억,,104441,N,N,7,N,01,N
20240404,100753,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64800,600,2,0.93,1498966800,23108,20.03,64200,66200,63500,83400,45000,64200,64868.97,1.32,0,-815,71133,67666,64833,61366,58533,66250,59950,40,19200,500,38520,100,1,7930258,5139,-12.11,17.05,12,0.29,-5350.00,3800.00,110000,20240320,-41.09,26100,20231024,148.28,110000,-41.09,20240320,45550,42.26,20240206,110000,-41.09,20240320,26100,148.28,20231024,0.28,N,199800,500,39 억,,104441,N,N,7,N,01,N
20240404,090752,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64100,-100,5,-0.16,279102500,4364,3.78,64200,64400,63500,83400,45000,64200,63953.51,1.32,0,-726,71133,67666,64833,61366,58533,66250,59950,40,19200,500,38520,100,1,7930258,5083,-11.98,16.87,12,0.06,-5350.00,3800.00,110000,20240320,-41.73,26100,20231024,145.59,110000,-41.73,20240320,45550,40.72,20240206,110000,-41.73,20240320,26100,145.59,20231024,0.28,N,199800,500,39 억,,104441,N,N,7,N,01,N
20240403,160751,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64200,-3800,5,-5.59,7333194500,114289,120.84,68300,68300,62000,88400,47600,68000,64161.92,1.36,0,-3022,72133,70066,66433,64366,60733,71100,65400,40,20400,500,0,100,1,7930258,5091,-12.00,16.89,12,1.44,-5350.00,3800.00,110000,20240320,-41.64,26100,20231024,145.98,110000,-41.64,20240320,45550,40.94,20240206,110000,-41.64,20240320,26100,145.98,20231024,0.28,N,199800,500,39 억,,107647,N,N,7,N,02,N
20240403,150751,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64300,-3700,5,-5.44,7062230900,110072,116.38,68300,68300,62000,88400,47600,68000,64158.36,1.36,0,-2120,72133,70066,66433,64366,60733,71100,65400,40,20400,500,0,100,1,7930258,5099,-12.02,16.92,12,1.39,-5350.00,3800.00,110000,20240320,-41.55,26100,20231024,146.36,110000,-41.55,20240320,45550,41.16,20240206,110000,-41.55,20240320,26100,146.36,20231024,0.28,N,199800,500,39 억,,107647,N,N,68,N,02,N
20240403,140743,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64500,-3500,5,-5.15,6679377800,104107,110.07,68300,68300,62000,88400,47600,68000,64156.93,1.36,0,-1464,72133,70066,66433,64366,60733,71100,65400,40,20400,500,0,100,1,7930258,5115,-12.06,16.97,12,1.31,-5350.00,3800.00,110000,20240320,-41.36,26100,20231024,147.13,110000,-41.36,20240320,45550,41.60,20240206,110000,-41.36,20240320,26100,147.13,20231024,0.28,N,199800,500,39 억,,107647,N,N,68,N,02,N
20240403,130744,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64600,-3400,5,-5.00,6227477000,97115,102.68,68300,68300,62000,88400,47600,68000,64122.77,1.36,0,1710,72133,70066,66433,64366,60733,71100,65400,40,20400,500,0,100,1,7930258,5123,-12.07,17.00,12,1.22,-5350.00,3800.00,110000,20240320,-41.27,26100,20231024,147.51,110000,-41.27,20240320,45550,41.82,20240206,110000,-41.27,20240320,26100,147.51,20231024,0.28,N,199800,500,39 억,,107647,N,N,68,N,02,N
20240403,120743,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64300,-3700,5,-5.44,5885142200,91816,97.08,68300,68300,62000,88400,47600,68000,64095.00,1.36,0,3921,72133,70066,66433,64366,60733,71100,65400,40,20400,500,0,100,1,7930258,5099,-12.02,16.92,12,1.16,-5350.00,3800.00,110000,20240320,-41.55,26100,20231024,146.36,110000,-41.55,20240320,45550,41.16,20240206,110000,-41.55,20240320,26100,146.36,20231024,0.28,N,199800,500,39 억,,107647,N,N,68,N,02,N
20240403,110747,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63300,-4700,5,-6.91,5616528900,87609,92.63,68300,68300,62000,88400,47600,68000,64106.82,1.36,0,4615,72133,70066,66433,64366,60733,71100,65400,40,20400,500,0,100,1,7930258,5020,-11.83,16.66,12,1.10,-5350.00,3800.00,110000,20240320,-42.45,26100,20231024,142.53,110000,-42.45,20240320,45550,38.97,20240206,110000,-42.45,20240320,26100,142.53,20231024,0.28,N,199800,500,39 억,,107647,N,N,68,N,02,N
20240403,100745,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64200,-3800,5,-5.59,4807038400,74876,79.17,68300,68300,62000,88400,47600,68000,64197.45,1.36,0,7291,72133,70066,66433,64366,60733,71100,65400,40,20400,500,0,100,1,7930258,5091,-12.00,16.89,12,0.94,-5350.00,3800.00,110000,20240320,-41.64,26100,20231024,145.98,110000,-41.64,20240320,45550,40.94,20240206,110000,-41.64,20240320,26100,145.98,20231024,0.28,N,199800,500,39 억,,107647,N,N,68,N,02,N
20240403,090747,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64400,-3600,5,-5.29,1479557800,22451,23.74,68300,68300,64200,88400,47600,68000,65896.96,1.36,0,4468,72133,70066,66433,64366,60733,71100,65400,40,20400,500,0,100,1,7930258,5107,-12.04,16.95,12,0.28,-5350.00,3800.00,110000,20240320,-41.45,26100,20231024,146.74,110000,-41.45,20240320,45550,41.38,20240206,110000,-41.45,20240320,26100,146.74,20231024,0.28,N,199800,500,39 억,,107647,N,N,68,N,02,N
20240402,160734,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68000,2000,2,3.03,5984010000,92053,112.86,66900,68500,62800,85800,46200,66000,64988.21,1.37,0,-913,69533,67766,66733,64966,63933,67250,64450,40,19800,500,0,100,1,7930258,5393,-12.71,17.89,12,1.16,-5350.00,3800.00,110000,20240320,-38.18,26100,20231024,160.54,110000,-38.18,20240320,45550,49.29,20240206,110000,-38.18,20240320,26100,160.54,20231024,0.28,N,199800,500,39 억,,108552,N,N,68,N,02,N
20240402,150741,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68400,2400,2,3.64,5247872300,81148,99.49,66900,68500,62800,85800,46200,66000,64670.38,1.37,0,2582,69533,67766,66733,64966,63933,67250,64450,40,19800,500,0,100,1,7930258,5424,-12.79,18.00,12,1.02,-5350.00,3800.00,110000,20240320,-37.82,26100,20231024,162.07,110000,-37.82,20240320,45550,50.16,20240206,110000,-37.82,20240320,26100,162.07,20231024,0.28,N,199800,500,39 억,,108552,N,N,1,N,02,N
20240402,140746,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63600,-2400,5,-3.64,3968447300,61871,75.85,66900,66900,62800,85800,46200,66000,64140.67,1.37,0,3481,69533,67766,66733,64966,63933,67250,64450,40,19800,500,0,100,1,7930258,5044,-11.89,16.74,12,0.78,-5350.00,3800.00,110000,20240320,-42.18,26100,20231024,143.68,110000,-42.18,20240320,45550,39.63,20240206,110000,-42.18,20240320,26100,143.68,20231024,0.28,N,199800,500,39 억,,108552,N,N,1,N,02,N
20240402,130733,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63700,-2300,5,-3.48,3631135200,56568,69.35,66900,66900,62800,85800,46200,66000,64190.62,1.37,0,2327,69533,67766,66733,64966,63933,67250,64450,40,19800,500,0,100,1,7930258,5052,-11.91,16.76,12,0.71,-5350.00,3800.00,110000,20240320,-42.09,26100,20231024,144.06,110000,-42.09,20240320,45550,39.85,20240206,110000,-42.09,20240320,26100,144.06,20231024,0.28,N,199800,500,39 억,,108552,N,N,1,N,02,N
20240402,120730,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64200,-1800,5,-2.73,3307303300,51491,63.13,66900,66900,62800,85800,46200,66000,64230.71,1.37,0,391,69533,67766,66733,64966,63933,67250,64450,40,19800,500,0,100,1,7930258,5091,-12.00,16.89,12,0.65,-5350.00,3800.00,110000,20240320,-41.64,26100,20231024,145.98,110000,-41.64,20240320,45550,40.94,20240206,110000,-41.64,20240320,26100,145.98,20231024,0.28,N,199800,500,39 억,,108552,N,N,1,N,02,N
20240402,110734,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,63600,-2400,5,-3.64,2968547200,46184,56.62,66900,66900,62800,85800,46200,66000,64276.53,1.37,0,-197,69533,67766,66733,64966,63933,67250,64450,40,19800,500,0,100,1,7930258,5044,-11.89,16.74,12,0.58,-5350.00,3800.00,110000,20240320,-42.18,26100,20231024,143.68,110000,-42.18,20240320,45550,39.63,20240206,110000,-42.18,20240320,26100,143.68,20231024,0.28,N,199800,500,39 억,,108552,N,N,1,N,02,N
20240402,100736,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,64300,-1700,5,-2.58,1681299800,25921,31.78,66900,66900,64000,85800,46200,66000,64862.46,1.37,0,21,69533,67766,66733,64966,63933,67250,64450,40,19800,500,0,100,1,7930258,5099,-12.02,16.92,12,0.33,-5350.00,3800.00,110000,20240320,-41.55,26100,20231024,146.36,110000,-41.55,20240320,45550,41.16,20240206,110000,-41.55,20240320,26100,146.36,20231024,0.28,N,199800,500,39 억,,108552,N,N,1,N,02,N
20240402,090735,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,65200,-800,5,-1.21,360358000,5486,6.73,66900,66900,65000,85800,46200,66000,65686.84,1.37,0,-427,69533,67766,66733,64966,63933,67250,64450,40,19800,500,0,100,1,7930258,5171,-12.19,17.16,12,0.07,-5350.00,3800.00,110000,20240320,-40.73,26100,20231024,149.81,110000,-40.73,20240320,45550,43.14,20240206,110000,-40.73,20240320,26100,149.81,20231024,0.28,N,199800,500,39 억,,108552,N,N,1,N,02,N
20240401,160733,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66000,-1900,5,-2.80,5402842300,80900,56.32,68100,68500,65700,88200,47600,67900,66784.91,1.33,0,2546,73700,70800,69200,66300,64700,70000,65500,40,20300,500,0,100,1,7930258,5234,-12.34,17.37,12,1.02,-5350.00,3800.00,110000,20240320,-40.00,26100,20231024,152.87,110000,-40.00,20240320,45550,44.90,20240206,110000,-40.00,20240320,26100,152.87,20231024,0.29,N,199800,500,39 억,,105790,N,N,1,N,02,N
20240401,150735,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66000,-1900,5,-2.80,5145787800,76999,53.60,68100,68500,65800,88200,47600,67900,66829.13,1.33,0,3498,73700,70800,69200,66300,64700,70000,65500,40,20300,500,0,100,1,7930258,5234,-12.34,17.37,12,0.97,-5350.00,3800.00,110000,20240320,-40.00,26100,20231024,152.87,110000,-40.00,20240320,45550,44.90,20240206,110000,-40.00,20240320,26100,152.87,20231024,0.29,N,199800,500,39 억,,105790,N,N,0,N,02,N
20240401,140730,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66100,-1800,5,-2.65,4463095300,66654,46.40,68100,68500,66000,88200,47600,67900,66959.00,1.33,0,5808,73700,70800,69200,66300,64700,70000,65500,40,20300,500,0,100,1,7930258,5242,-12.36,17.39,12,0.84,-5350.00,3800.00,110000,20240320,-39.91,26100,20231024,153.26,110000,-39.91,20240320,45550,45.12,20240206,110000,-39.91,20240320,26100,153.26,20231024,0.29,N,199800,500,39 억,,105790,N,N,0,N,02,N
20240401,130727,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,66600,-1300,5,-1.91,3924721100,58528,40.74,68100,68500,66000,88200,47600,67900,67057.00,1.33,0,6676,73700,70800,69200,66300,64700,70000,65500,40,20300,500,0,100,1,7930258,5282,-12.45,17.53,12,0.74,-5350.00,3800.00,110000,20240320,-39.45,26100,20231024,155.17,110000,-39.45,20240320,45550,46.21,20240206,110000,-39.45,20240320,26100,155.17,20231024,0.29,N,199800,500,39 억,,105790,N,N,0,N,02,N
20240401,120734,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67900,0,3,0.00,3046100100,45361,31.58,68100,68500,66000,88200,47600,67900,67152.22,1.33,0,7749,73700,70800,69200,66300,64700,70000,65500,40,20300,500,0,100,1,7930258,5385,-12.69,17.87,12,0.57,-5350.00,3800.00,110000,20240320,-38.27,26100,20231024,160.15,110000,-38.27,20240320,45550,49.07,20240206,110000,-38.27,20240320,26100,160.15,20231024,0.29,N,199800,500,39 억,,105790,N,N,0,N,02,N
20240401,110733,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67800,-100,5,-0.15,2767779100,41270,28.73,68100,68500,66000,88200,47600,67900,67064.94,1.33,0,6114,73700,70800,69200,66300,64700,70000,65500,40,20300,500,0,100,1,7930258,5377,-12.67,17.84,12,0.52,-5350.00,3800.00,110000,20240320,-38.36,26100,20231024,159.77,110000,-38.36,20240320,45550,48.85,20240206,110000,-38.36,20240320,26100,159.77,20231024,0.29,N,199800,500,39 억,,105790,N,N,0,N,02,N
20240401,100730,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,68200,300,2,0.44,2110570700,31608,22.00,68100,68300,66000,88200,47600,67900,66772.92,1.33,0,4911,73700,70800,69200,66300,64700,70000,65500,40,20300,500,0,100,1,7930258,5408,-12.75,17.95,12,0.40,-5350.00,3800.00,110000,20240320,-38.00,26100,20231024,161.30,110000,-38.00,20240320,45550,49.73,20240206,110000,-38.00,20240320,26100,161.30,20231024,0.29,N,199800,500,39 억,,105790,N,N,0,N,02,N
20240401,090729,53,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,67300,-600,5,-0.88,728630300,10866,7.56,68100,68100,66100,88200,47600,67900,67055.13,1.33,0,-182,73700,70800,69200,66300,64700,70000,65500,40,20300,500,0,100,1,7930258,5337,-12.58,17.71,12,0.14,-5350.00,3800.00,110000,20240320,-38.82,26100,20231024,157.85,110000,-38.82,20240320,45550,47.75,20240206,110000,-38.82,20240320,26100,157.85,20231024,0.29,N,199800,500,39 억,,105790,N,N,0,N,02,N