KissMeData/036120/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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
2	20240430	160444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	5	2	0.18	222304745	78912	91.59	2805	2850	2800	3670	1980	2825	2817.12	0.82	0	8073	2865	2845	2810	2790	2755	2855	2800	178	845	500	2030	5	1	35500000	1005	217.69	3.43	12	0.22	13.00	825.00	4810	20230922	-41.16	2710	20240415	4.43	4250	-33.41	20240111	2710	4.43	20240415	4810	-41.16	20230922	2710	4.43	20240415	4.32	N	036120	500	177 억		292333	N	N	0	N	00	N
3	20240430	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	10	2	0.35	204529540	72618	84.28	2805	2850	2800	3670	1980	2825	2816.51	0.82	0	7697	2865	2845	2810	2790	2755	2855	2800	178	845	500	2030	5	1	35500000	1006	218.08	3.44	12	0.20	13.00	825.00	4810	20230922	-41.06	2710	20240415	4.61	4250	-33.29	20240111	2710	4.61	20240415	4810	-41.06	20230922	2710	4.61	20240415	4.32	N	036120	500	177 억		292333	N	N	0	N	00	N
4	20240430	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2825	0	3	0.00	139669635	49678	57.66	2805	2835	2800	3670	1980	2825	2811.50	0.82	0	4611	2865	2845	2810	2790	2755	2855	2800	178	845	500	2030	5	1	35500000	1003	217.31	3.42	12	0.14	13.00	825.00	4810	20230922	-41.27	2710	20240415	4.24	4250	-33.53	20240111	2710	4.24	20240415	4810	-41.27	20230922	2710	4.24	20240415	4.32	N	036120	500	177 억		292333	N	N	0	N	00	N
5	20240430	130443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	5	2	0.18	98269330	34906	40.51	2805	2835	2800	3670	1980	2825	2815.26	0.82	0	-725	2865	2845	2810	2790	2755	2855	2800	178	845	500	2030	5	1	35500000	1005	217.69	3.43	12	0.10	13.00	825.00	4810	20230922	-41.16	2710	20240415	4.43	4250	-33.41	20240111	2710	4.43	20240415	4810	-41.16	20230922	2710	4.43	20240415	4.32	N	036120	500	177 억		292333	N	N	0	N	00	N
6	20240430	120444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2825	0	3	0.00	66236025	23519	27.30	2805	2835	2800	3670	1980	2825	2816.28	0.82	0	-78	2865	2845	2810	2790	2755	2855	2800	178	845	500	2030	5	1	35500000	1003	217.31	3.42	12	0.07	13.00	825.00	4810	20230922	-41.27	2710	20240415	4.24	4250	-33.53	20240111	2710	4.24	20240415	4810	-41.27	20230922	2710	4.24	20240415	4.32	N	036120	500	177 억		292333	N	N	0	N	00	N
7	20240430	110443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	-5	5	-0.18	57369140	20382	23.66	2805	2835	2800	3670	1980	2825	2814.70	0.82	0	8	2865	2845	2810	2790	2755	2855	2800	178	845	500	2030	5	1	35500000	1001	216.92	3.42	12	0.06	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.32	N	036120	500	177 억		292333	N	N	0	N	00	N
8	20240430	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	-5	5	-0.18	38205240	13600	15.78	2805	2835	2800	3670	1980	2825	2809.21	0.82	0	388	2865	2845	2810	2790	2755	2855	2800	178	845	500	2030	5	1	35500000	1001	216.92	3.42	12	0.04	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.32	N	036120	500	177 억		292333	N	N	0	N	00	N
9	20240430	090450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	10	2	0.35	21986370	7840	9.10	2805	2835	2800	3670	1980	2825	2804.38	0.82	0	898	2865	2845	2810	2790	2755	2855	2800	178	845	500	2030	5	1	35500000	1006	218.08	3.44	12	0.02	13.00	825.00	4810	20230922	-41.06	2710	20240415	4.61	4250	-33.29	20240111	2710	4.61	20240415	4810	-41.06	20230922	2710	4.61	20240415	4.32	N	036120	500	177 억		292333	N	N	0	N	00	N
10	20240429	160430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2825	10	2	0.36	240710065	85907	51.62	2820	2830	2775	3655	1975	2815	2801.75	0.82	0	750	2898	2856	2833	2791	2768	2845	2780	178	840	500	2020	5	1	35500000	1003	217.31	3.42	12	0.24	13.00	825.00	4810	20230922	-41.27	2710	20240415	4.24	4250	-33.53	20240111	2710	4.24	20240415	4810	-41.27	20230922	2710	4.24	20240415	4.34	N	036120	500	177 억		291661	N	N	0	N	00	N
11	20240429	150442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	0	3	0.00	218838275	78152	46.96	2820	2830	2775	3655	1975	2815	2800.16	0.82	0	-825	2898	2856	2833	2791	2768	2845	2780	178	840	500	2020	5	1	35500000	999	216.54	3.41	12	0.22	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.34	N	036120	500	177 억		291661	N	N	0	N	00	N
12	20240429	140428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	5	2	0.18	168929535	60375	36.28	2820	2830	2775	3655	1975	2815	2798.00	0.82	0	-1669	2898	2856	2833	2791	2768	2845	2780	178	840	500	2020	5	1	35500000	1001	216.92	3.42	12	0.17	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.34	N	036120	500	177 억		291661	N	N	0	N	00	N
13	20240429	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-5	5	-0.18	152530620	54531	32.76	2820	2830	2775	3655	1975	2815	2797.13	0.82	0	-1457	2898	2856	2833	2791	2768	2845	2780	178	840	500	2020	5	1	35500000	998	216.15	3.41	12	0.15	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.34	N	036120	500	177 억		291661	N	N	0	N	00	N
14	20240429	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-5	5	-0.18	139202125	49776	29.91	2820	2830	2775	3655	1975	2815	2796.57	0.82	0	-306	2898	2856	2833	2791	2768	2845	2780	178	840	500	2020	5	1	35500000	998	216.15	3.41	12	0.14	13.00	825.00	4810	20230922	-41.58	2710	20240415	3.69	4250	-33.88	20240111	2710	3.69	20240415	4810	-41.58	20230922	2710	3.69	20240415	4.34	N	036120	500	177 억		291661	N	N	0	N	00	N
15	20240429	110429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	5	2	0.18	113241140	40525	24.35	2820	2820	2775	3655	1975	2815	2794.35	0.82	0	-142	2898	2856	2833	2791	2768	2845	2780	178	840	500	2020	5	1	35500000	1001	216.92	3.42	12	0.11	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.34	N	036120	500	177 억		291661	N	N	0	N	00	N
16	20240429	100442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	5	2	0.18	94921815	34000	20.43	2820	2820	2775	3655	1975	2815	2791.81	0.82	0	1210	2898	2856	2833	2791	2768	2845	2780	178	840	500	2020	5	1	35500000	1001	216.92	3.42	12	0.10	13.00	825.00	4810	20230922	-41.37	2710	20240415	4.06	4250	-33.65	20240111	2710	4.06	20240415	4810	-41.37	20230922	2710	4.06	20240415	4.34	N	036120	500	177 억		291661	N	N	0	N	00	N
17	20240429	090442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	-30	5	-1.07	22371775	8009	4.81	2820	2820	2775	3655	1975	2815	2793.32	0.82	0	-667	2898	2856	2833	2791	2768	2845	2780	178	840	500	2020	5	1	35500000	989	214.23	3.38	12	0.02	13.00	825.00	4810	20230922	-42.10	2710	20240415	2.77	4250	-34.47	20240111	2710	2.77	20240415	4810	-42.10	20230922	2710	2.77	20240415	4.34	N	036120	500	177 억		291661	N	N	0	N	00	N
18	20240426	160440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	-60	5	-2.09	468846080	165504	134.03	2845	2875	2810	3735	2015	2875	2832.84	0.92	0	-34403	2938	2906	2873	2841	2808	2890	2825	178	860	500	2070	5	1	35500000	999	216.54	3.41	12	0.47	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.36	N	036120	500	177 억		327164	N	N	0	N	00	N
19	20240426	150441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	-45	5	-1.57	437074760	154225	124.90	2845	2875	2810	3735	2015	2875	2833.91	0.92	0	-32319	2938	2906	2873	2841	2808	2890	2825	178	860	500	2070	5	1	35500000	1005	217.69	3.43	12	0.43	13.00	825.00	4810	20230922	-41.16	2710	20240415	4.43	4250	-33.41	20240111	2710	4.43	20240415	4810	-41.16	20230922	2710	4.43	20240415	4.36	N	036120	500	177 억		327164	N	N	0	N	00	N
20	20240426	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	-60	5	-2.09	395988630	139647	113.09	2845	2875	2810	3735	2015	2875	2835.54	0.92	0	-29949	2938	2906	2873	2841	2808	2890	2825	178	860	500	2070	5	1	35500000	999	216.54	3.41	12	0.39	13.00	825.00	4810	20230922	-41.48	2710	20240415	3.87	4250	-33.76	20240111	2710	3.87	20240415	4810	-41.48	20230922	2710	3.87	20240415	4.36	N	036120	500	177 억		327164	N	N	0	N	00	N
21	20240426	130439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2825	-50	5	-1.74	368563325	129915	105.21	2845	2875	2810	3735	2015	2875	2836.85	0.92	0	-29240	2938	2906	2873	2841	2808	2890	2825	178	860	500	2070	5	1	35500000	1003	217.31	3.42	12	0.37	13.00	825.00	4810	20230922	-41.27	2710	20240415	4.24	4250	-33.53	20240111	2710	4.24	20240415	4810	-41.27	20230922	2710	4.24	20240415	4.36	N	036120	500	177 억		327164	N	N	0	N	00	N
22	20240426	120438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-40	5	-1.39	263345470	92602	74.99	2845	2875	2825	3735	2015	2875	2843.72	0.92	0	-22439	2938	2906	2873	2841	2808	2890	2825	178	860	500	2070	5	1	35500000	1006	218.08	3.44	12	0.26	13.00	825.00	4810	20230922	-41.06	2710	20240415	4.61	4250	-33.29	20240111	2710	4.61	20240415	4810	-41.06	20230922	2710	4.61	20240415	4.36	N	036120	500	177 억		327164	N	N	0	N	00	N
23	20240426	110439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-40	5	-1.39	217265865	76332	61.82	2845	2875	2830	3735	2015	2875	2846.20	0.92	0	-19193	2938	2906	2873	2841	2808	2890	2825	178	860	500	2070	5	1	35500000	1006	218.08	3.44	12	0.22	13.00	825.00	4810	20230922	-41.06	2710	20240415	4.61	4250	-33.29	20240111	2710	4.61	20240415	4810	-41.06	20230922	2710	4.61	20240415	4.36	N	036120	500	177 억		327164	N	N	0	N	00	N
24	20240426	100438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	-25	5	-0.87	152305050	53441	43.28	2845	2875	2830	3735	2015	2875	2849.80	0.92	0	-10549	2938	2906	2873	2841	2808	2890	2825	178	860	500	2070	5	1	35500000	1012	219.23	3.45	12	0.15	13.00	825.00	4810	20230922	-40.75	2710	20240415	5.17	4250	-32.94	20240111	2710	5.17	20240415	4810	-40.75	20230922	2710	5.17	20240415	4.36	N	036120	500	177 억		327164	N	N	0	N	00	N
25	20240426	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-15	5	-0.52	28258625	9916	8.03	2845	2860	2845	3735	2015	2875	2848.88	0.92	0	2909	2938	2906	2873	2841	2808	2890	2825	178	860	500	2070	5	1	35500000	1015	220.00	3.47	12	0.03	13.00	825.00	4810	20230922	-40.54	2710	20240415	5.54	4250	-32.71	20240111	2710	5.54	20240415	4810	-40.54	20230922	2710	5.54	20240415	4.36	N	036120	500	177 억		327164	N	N	0	N	00	N
26	20240425	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	15	2	0.52	351000585	122532	77.46	2880	2905	2840	3715	2005	2860	2864.35	0.92	0	1889	2886	2872	2856	2842	2826	2865	2835	178	855	500	2050	5	1	35500000	1021	221.15	3.48	12	0.35	13.00	825.00	4810	20230922	-40.23	2710	20240415	6.09	4250	-32.35	20240111	2710	6.09	20240415	4810	-40.23	20230922	2710	6.09	20240415	4.38	N	036120	500	177 억		325275	N	N	0	N	00	N
27	20240425	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	0	3	0.00	323810495	113053	71.47	2880	2905	2840	3715	2005	2860	2864.24	0.92	0	4356	2886	2872	2856	2842	2826	2865	2835	178	855	500	2050	5	1	35500000	1015	220.00	3.47	12	0.32	13.00	825.00	4810	20230922	-40.54	2710	20240415	5.54	4250	-32.71	20240111	2710	5.54	20240415	4810	-40.54	20230922	2710	5.54	20240415	4.38	N	036120	500	177 억		325275	N	N	0	N	00	N
28	20240425	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	-5	5	-0.17	289762200	101095	63.91	2880	2905	2840	3715	2005	2860	2866.24	0.92	0	5887	2886	2872	2856	2842	2826	2865	2835	178	855	500	2050	5	1	35500000	1014	219.62	3.46	12	0.28	13.00	825.00	4810	20230922	-40.64	2710	20240415	5.35	4250	-32.82	20240111	2710	5.35	20240415	4810	-40.64	20230922	2710	5.35	20240415	4.38	N	036120	500	177 억		325275	N	N	0	N	00	N
29	20240425	130438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	-10	5	-0.35	273772120	95482	60.36	2880	2905	2840	3715	2005	2860	2867.26	0.92	0	6666	2886	2872	2856	2842	2826	2865	2835	178	855	500	2050	5	1	35500000	1012	219.23	3.45	12	0.27	13.00	825.00	4810	20230922	-40.75	2710	20240415	5.17	4250	-32.94	20240111	2710	5.17	20240415	4810	-40.75	20230922	2710	5.17	20240415	4.38	N	036120	500	177 억		325275	N	N	0	N	00	N
30	20240425	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	-10	5	-0.35	236808065	82506	52.16	2880	2905	2845	3715	2005	2860	2870.19	0.92	0	7721	2886	2872	2856	2842	2826	2865	2835	178	855	500	2050	5	1	35500000	1012	219.23	3.45	12	0.23	13.00	825.00	4810	20230922	-40.75	2710	20240415	5.17	4250	-32.94	20240111	2710	5.17	20240415	4810	-40.75	20230922	2710	5.17	20240415	4.38	N	036120	500	177 억		325275	N	N	0	N	00	N
31	20240425	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	10	2	0.35	161411525	56062	35.44	2880	2905	2855	3715	2005	2860	2879.16	0.92	0	-3923	2886	2872	2856	2842	2826	2865	2835	178	855	500	2050	5	1	35500000	1019	220.77	3.48	12	0.16	13.00	825.00	4810	20230922	-40.33	2710	20240415	5.90	4250	-32.47	20240111	2710	5.90	20240415	4810	-40.33	20230922	2710	5.90	20240415	4.38	N	036120	500	177 억		325275	N	N	0	N	00	N
32	20240425	100437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	10	2	0.35	120296465	41724	26.38	2880	2905	2865	3715	2005	2860	2883.15	0.92	0	289	2886	2872	2856	2842	2826	2865	2835	178	855	500	2050	5	1	35500000	1019	220.77	3.48	12	0.12	13.00	825.00	4810	20230922	-40.33	2710	20240415	5.90	4250	-32.47	20240111	2710	5.90	20240415	4810	-40.33	20230922	2710	5.90	20240415	4.38	N	036120	500	177 억		325275	N	N	0	N	00	N
33	20240425	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	25	2	0.87	54301180	18768	11.86	2880	2905	2880	3715	2005	2860	2893.29	0.92	0	321	2886	2872	2856	2842	2826	2865	2835	178	855	500	2050	5	1	35500000	1024	221.92	3.50	12	0.05	13.00	825.00	4810	20230922	-40.02	2710	20240415	6.46	4250	-32.12	20240111	2710	6.46	20240415	4810	-40.02	20230922	2710	6.46	20240415	4.38	N	036120	500	177 억		325275	N	N	0	N	00	N
34	20240424	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-10	5	-0.35	443469880	155547	83.04	2870	2870	2840	3730	2010	2870	2851.00	0.92	0	-1024	2976	2922	2896	2842	2816	2910	2830	178	860	500	2060	5	1	35500000	1015	220.00	3.47	12	0.44	13.00	825.00	4810	20230922	-40.54	2710	20240415	5.54	4250	-32.71	20240111	2710	5.54	20240415	4810	-40.54	20230922	2710	5.54	20240415	4.28	N	036120	500	177 억		326759	N	N	0	N	00	N
35	20240424	150436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-10	5	-0.35	417488755	146449	78.18	2870	2870	2840	3730	2010	2870	2850.75	0.92	0	821	2976	2922	2896	2842	2816	2910	2830	178	860	500	2060	5	1	35500000	1015	220.00	3.47	12	0.41	13.00	825.00	4810	20230922	-40.54	2710	20240415	5.54	4250	-32.71	20240111	2710	5.54	20240415	4810	-40.54	20230922	2710	5.54	20240415	4.28	N	036120	500	177 억		326759	N	N	0	N	00	N
36	20240424	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	-5	5	-0.17	382976365	134368	71.73	2870	2870	2840	3730	2010	2870	2850.21	0.92	0	1423	2976	2922	2896	2842	2816	2910	2830	178	860	500	2060	5	1	35500000	1017	220.38	3.47	12	0.38	13.00	825.00	4810	20230922	-40.44	2710	20240415	5.72	4250	-32.59	20240111	2710	5.72	20240415	4810	-40.44	20230922	2710	5.72	20240415	4.28	N	036120	500	177 억		326759	N	N	0	N	00	N
37	20240424	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	-15	5	-0.52	308622010	108303	57.81	2870	2870	2840	3730	2010	2870	2849.62	0.92	0	1381	2976	2922	2896	2842	2816	2910	2830	178	860	500	2060	5	1	35500000	1014	219.62	3.46	12	0.31	13.00	825.00	4810	20230922	-40.64	2710	20240415	5.35	4250	-32.82	20240111	2710	5.35	20240415	4810	-40.64	20230922	2710	5.35	20240415	4.28	N	036120	500	177 억		326759	N	N	0	N	00	N
38	20240424	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	-30	5	-1.05	276861130	97163	51.87	2870	2870	2840	3730	2010	2870	2849.45	0.92	0	1386	2976	2922	2896	2842	2816	2910	2830	178	860	500	2060	5	1	35500000	1008	218.46	3.44	12	0.27	13.00	825.00	4810	20230922	-40.96	2710	20240415	4.80	4250	-33.18	20240111	2710	4.80	20240415	4810	-40.96	20230922	2710	4.80	20240415	4.28	N	036120	500	177 억		326759	N	N	0	N	00	N
39	20240424	110435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-10	5	-0.35	183859675	64483	34.42	2870	2870	2840	3730	2010	2870	2851.29	0.92	0	12447	2976	2922	2896	2842	2816	2910	2830	178	860	500	2060	5	1	35500000	1015	220.00	3.47	12	0.18	13.00	825.00	4810	20230922	-40.54	2710	20240415	5.54	4250	-32.71	20240111	2710	5.54	20240415	4810	-40.54	20230922	2710	5.54	20240415	4.28	N	036120	500	177 억		326759	N	N	0	N	00	N
40	20240424	100434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	-15	5	-0.52	159785750	56061	29.93	2870	2870	2840	3730	2010	2870	2850.21	0.92	0	11424	2976	2922	2896	2842	2816	2910	2830	178	860	500	2060	5	1	35500000	1014	219.62	3.46	12	0.16	13.00	825.00	4810	20230922	-40.64	2710	20240415	5.35	4250	-32.82	20240111	2710	5.35	20240415	4810	-40.64	20230922	2710	5.35	20240415	4.28	N	036120	500	177 억		326759	N	N	0	N	00	N
41	20240424	090436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	-5	5	-0.17	49917925	17517	9.35	2870	2870	2840	3730	2010	2870	2849.68	0.92	0	5158	2976	2922	2896	2842	2816	2910	2830	178	860	500	2060	5	1	35500000	1017	220.38	3.47	12	0.05	13.00	825.00	4810	20230922	-40.44	2710	20240415	5.72	4250	-32.59	20240111	2710	5.72	20240415	4810	-40.44	20230922	2710	5.72	20240415	4.28	N	036120	500	177 억		326759	N	N	0	N	00	N
42	20240423	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	-45	5	-1.54	534209210	184643	49.30	2885	2950	2870	3785	2045	2915	2893.20	0.89	0	10192	3058	2986	2928	2856	2798	2957	2827	178	870	500	2090	5	1	35500000	1019	220.77	3.48	12	0.52	13.00	825.00	4810	20230922	-40.33	2710	20240415	5.90	4250	-32.47	20240111	2710	5.90	20240415	4810	-40.33	20230922	2710	5.90	20240415	4.22	N	036120	500	177 억		314900	N	N	0	N	00	N
43	20240423	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	-30	5	-1.03	490770225	169537	45.27	2885	2950	2870	3785	2045	2915	2894.77	0.89	0	10663	3058	2986	2928	2856	2798	2957	2827	178	870	500	2090	5	1	35500000	1024	221.92	3.50	12	0.48	13.00	825.00	4810	20230922	-40.02	2710	20240415	6.46	4250	-32.12	20240111	2710	6.46	20240415	4810	-40.02	20230922	2710	6.46	20240415	4.22	N	036120	500	177 억		314900	N	N	0	N	00	N
44	20240423	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2900	-15	5	-0.51	457154000	157894	42.16	2885	2950	2870	3785	2045	2915	2895.32	0.89	0	11058	3058	2986	2928	2856	2798	2957	2827	178	870	500	2090	5	1	35500000	1030	223.08	3.52	12	0.44	13.00	825.00	4810	20230922	-39.71	2710	20240415	7.01	4250	-31.76	20240111	2710	7.01	20240415	4810	-39.71	20230922	2710	7.01	20240415	4.22	N	036120	500	177 억		314900	N	N	0	N	00	N
45	20240423	130433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2905	-10	5	-0.34	393540685	135833	36.27	2885	2950	2870	3785	2045	2915	2897.24	0.89	0	12187	3058	2986	2928	2856	2798	2957	2827	178	870	500	2090	5	1	35500000	1031	223.46	3.52	12	0.38	13.00	825.00	4810	20230922	-39.60	2710	20240415	7.20	4250	-31.65	20240111	2710	7.20	20240415	4810	-39.60	20230922	2710	7.20	20240415	4.22	N	036120	500	177 억		314900	N	N	0	N	00	N
46	20240423	120433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2920	5	2	0.17	345356765	119200	31.83	2885	2950	2870	3785	2045	2915	2897.29	0.89	0	11997	3058	2986	2928	2856	2798	2957	2827	178	870	500	2090	5	1	35500000	1037	224.62	3.54	12	0.34	13.00	825.00	4810	20230922	-39.29	2710	20240415	7.75	4250	-31.29	20240111	2710	7.75	20240415	4810	-39.29	20230922	2710	7.75	20240415	4.22	N	036120	500	177 억		314900	N	N	0	N	00	N
47	20240423	110432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2905	-10	5	-0.34	297879065	102909	27.48	2885	2950	2870	3785	2045	2915	2894.59	0.89	0	16927	3058	2986	2928	2856	2798	2957	2827	178	870	500	2090	5	1	35500000	1031	223.46	3.52	12	0.29	13.00	825.00	4810	20230922	-39.60	2710	20240415	7.20	4250	-31.65	20240111	2710	7.20	20240415	4810	-39.60	20230922	2710	7.20	20240415	4.22	N	036120	500	177 억		314900	N	N	0	N	00	N
48	20240423	100433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2890	-25	5	-0.86	190735095	66159	17.66	2885	2910	2870	3785	2045	2915	2882.98	0.89	0	25463	3058	2986	2928	2856	2798	2957	2827	178	870	500	2090	5	1	35500000	1026	222.31	3.50	12	0.19	13.00	825.00	4810	20230922	-39.92	2710	20240415	6.64	4250	-32.00	20240111	2710	6.64	20240415	4810	-39.92	20230922	2710	6.64	20240415	4.22	N	036120	500	177 억		314900	N	N	0	N	00	N
49	20240423	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2890	-25	5	-0.86	16860045	5830	1.56	2885	2900	2885	3785	2045	2915	2891.93	0.89	0	1767	3058	2986	2928	2856	2798	2957	2827	178	870	500	2090	5	1	35500000	1026	222.31	3.50	12	0.02	13.00	825.00	4810	20230922	-39.92	2710	20240415	6.64	4250	-32.00	20240111	2710	6.64	20240415	4810	-39.92	20230922	2710	6.64	20240415	4.22	N	036120	500	177 억		314900	N	N	0	N	00	N
50	20240422	160433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	-85	5	-2.83	1078953530	368108	33.39	3000	3000	2870	3900	2100	3000	2931.01	0.82	0	24391	3180	3090	3030	2940	2880	3060	2910	178	900	500	2160	5	1	35500000	1035	224.23	3.53	12	1.04	13.00	825.00	4810	20230922	-39.40	2710	20240415	7.56	4250	-31.41	20240111	2710	7.56	20240415	4810	-39.40	20230922	2710	7.56	20240415	4.46	N	036120	500	177 억		289900	N	N	0	N	00	N
51	20240422	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2935	-65	5	-2.17	939359600	320317	29.06	3000	3000	2870	3900	2100	3000	2932.42	0.82	0	13397	3180	3090	3030	2940	2880	3060	2910	178	900	500	2160	5	1	35500000	1042	225.77	3.56	12	0.90	13.00	825.00	4810	20230922	-38.98	2710	20240415	8.30	4250	-30.94	20240111	2710	8.30	20240415	4810	-38.98	20230922	2710	8.30	20240415	4.46	N	036120	500	177 억		289900	N	N	0	N	00	N
52	20240422	140432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2935	-65	5	-2.17	864052115	294663	26.73	3000	3000	2870	3900	2100	3000	2932.15	0.82	0	15330	3180	3090	3030	2940	2880	3060	2910	178	900	500	2160	5	1	35500000	1042	225.77	3.56	12	0.83	13.00	825.00	4810	20230922	-38.98	2710	20240415	8.30	4250	-30.94	20240111	2710	8.30	20240415	4810	-38.98	20230922	2710	8.30	20240415	4.46	N	036120	500	177 억		289900	N	N	0	N	00	N
53	20240422	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2940	-60	5	-2.00	797882640	272187	24.69	3000	3000	2870	3900	2100	3000	2931.17	0.82	0	14713	3180	3090	3030	2940	2880	3060	2910	178	900	500	2160	5	1	35500000	1044	226.15	3.56	12	0.77	13.00	825.00	4810	20230922	-38.88	2710	20240415	8.49	4250	-30.82	20240111	2710	8.49	20240415	4810	-38.88	20230922	2710	8.49	20240415	4.46	N	036120	500	177 억		289900	N	N	0	N	00	N
54	20240422	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2950	-50	5	-1.67	709016690	241921	21.95	3000	3000	2870	3900	2100	3000	2930.54	0.82	0	18748	3180	3090	3030	2940	2880	3060	2910	178	900	500	2160	5	1	35500000	1047	226.92	3.58	12	0.68	13.00	825.00	4810	20230922	-38.67	2710	20240415	8.86	4250	-30.59	20240111	2710	8.86	20240415	4810	-38.67	20230922	2710	8.86	20240415	4.46	N	036120	500	177 억		289900	N	N	0	N	00	N
55	20240422	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2950	-50	5	-1.67	670466460	228832	20.76	3000	3000	2870	3900	2100	3000	2929.70	0.82	0	19366	3180	3090	3030	2940	2880	3060	2910	178	900	500	2160	5	1	35500000	1047	226.92	3.58	12	0.64	13.00	825.00	4810	20230922	-38.67	2710	20240415	8.86	4250	-30.59	20240111	2710	8.86	20240415	4810	-38.67	20230922	2710	8.86	20240415	4.46	N	036120	500	177 억		289900	N	N	0	N	00	N
56	20240422	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2945	-55	5	-1.83	587642665	200644	18.20	3000	3000	2870	3900	2100	3000	2928.49	0.82	0	32272	3180	3090	3030	2940	2880	3060	2910	178	900	500	2160	5	1	35500000	1045	226.54	3.57	12	0.57	13.00	825.00	4810	20230922	-38.77	2710	20240415	8.67	4250	-30.71	20240111	2710	8.67	20240415	4810	-38.77	20230922	2710	8.67	20240415	4.46	N	036120	500	177 억		289900	N	N	0	N	00	N
57	20240422	090431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2965	-35	5	-1.17	84315520	28259	2.56	3000	3000	2960	3900	2100	3000	2983.19	0.82	0	-10004	3180	3090	3030	2940	2880	3060	2910	178	900	500	2160	5	1	35500000	1053	228.08	3.59	12	0.08	13.00	825.00	4810	20230922	-38.36	2710	20240415	9.41	4250	-30.24	20240111	2710	9.41	20240415	4810	-38.36	20230922	2710	9.41	20240415	4.46	N	036120	500	177 억		289900	N	N	0	N	00	N
58	20240419	160414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3000	10	2	0.33	3332837060	1090266	235.92	3040	3120	2970	3885	2095	2990	3057.04	0.83	0	-4745	3116	3052	2996	2932	2876	3025	2905	178	895	500	2150	5	1	35500000	1065	230.77	3.64	12	3.07	13.00	825.00	4810	20230922	-37.63	2710	20240415	10.70	4250	-29.41	20240111	2710	10.70	20240415	4810	-37.63	20230922	2710	10.70	20240415	4.29	N	036120	500	177 억		295827	N	N	0	N	00	N
59	20240419	150417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	0	3	0.00	3114160410	1017079	220.09	3040	3120	2970	3885	2095	2990	3062.02	0.83	0	-10942	3116	3052	2996	2932	2876	3025	2905	178	895	500	2150	5	1	35500000	1061	230.00	3.62	12	2.87	13.00	825.00	4810	20230922	-37.84	2710	20240415	10.33	4250	-29.65	20240111	2710	10.33	20240415	4810	-37.84	20230922	2710	10.33	20240415	4.29	N	036120	500	177 억		295827	N	N	0	N	00	N
60	20240419	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2995	5	2	0.17	2980743810	972363	210.41	3040	3120	2985	3885	2095	2990	3065.63	0.83	0	-12284	3116	3052	2996	2932	2876	3025	2905	178	895	500	2150	5	1	35500000	1063	230.38	3.63	12	2.74	13.00	825.00	4810	20230922	-37.73	2710	20240415	10.52	4250	-29.53	20240111	2710	10.52	20240415	4810	-37.73	20230922	2710	10.52	20240415	4.29	N	036120	500	177 억		295827	N	N	0	N	00	N
61	20240419	130415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3005	15	2	0.50	2825329065	920582	199.21	3040	3120	2985	3885	2095	2990	3069.25	0.83	0	-250	3116	3052	2996	2932	2876	3025	2905	178	895	500	2150	5	1	35500000	1067	231.15	3.64	12	2.59	13.00	825.00	4810	20230922	-37.53	2710	20240415	10.89	4250	-29.29	20240111	2710	10.89	20240415	4810	-37.53	20230922	2710	10.89	20240415	4.29	N	036120	500	177 억		295827	N	N	0	N	00	N
62	20240419	120413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3020	30	2	1.00	2560504925	832575	180.16	3040	3120	3005	3885	2095	2990	3075.63	0.83	0	29279	3116	3052	2996	2932	2876	3025	2905	178	895	500	2150	5	1	35500000	1072	232.31	3.66	12	2.35	13.00	825.00	4810	20230922	-37.21	2710	20240415	11.44	4250	-28.94	20240111	2710	11.44	20240415	4810	-37.21	20230922	2710	11.44	20240415	4.29	N	036120	500	177 억		295827	N	N	0	N	00	N
63	20240419	110416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3100	110	2	3.68	2120657220	687924	148.86	3040	3120	3020	3885	2095	2990	3082.98	0.83	0	45354	3116	3052	2996	2932	2876	3025	2905	178	895	500	2150	5	1	35500000	1101	238.46	3.76	12	1.94	13.00	825.00	4810	20230922	-35.55	2710	20240415	14.39	4250	-27.06	20240111	2710	14.39	20240415	4810	-35.55	20230922	2710	14.39	20240415	4.29	N	036120	500	177 억		295827	N	N	0	N	00	N
64	20240419	100415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3040	50	2	1.67	1392490680	452045	97.82	3040	3120	3020	3885	2095	2990	3080.86	0.83	0	1630	3116	3052	2996	2932	2876	3025	2905	178	895	500	2150	5	1	35500000	1079	233.85	3.68	12	1.27	13.00	825.00	4810	20230922	-36.80	2710	20240415	12.18	4250	-28.47	20240111	2710	12.18	20240415	4810	-36.80	20230922	2710	12.18	20240415	4.29	N	036120	500	177 억		295827	N	N	0	N	00	N
65	20240419	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3065	75	2	2.51	176510045	57779	12.50	3040	3085	3020	3885	2095	2990	3057.44	0.83	0	16183	3116	3052	2996	2932	2876	3025	2905	178	895	500	2150	5	1	35500000	1088	235.77	3.72	12	0.16	13.00	825.00	4810	20230922	-36.28	2710	20240415	13.10	4250	-27.88	20240111	2710	13.10	20240415	4810	-36.28	20230922	2710	13.10	20240415	4.29	N	036120	500	177 억		295827	N	N	0	N	00	N
66	20240418	160411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	-95	5	-3.08	1344869690	449169	38.45	3060	3060	2940	4010	2160	3085	2993.85	0.77	0	17850	3198	3141	3053	2996	2908	3170	3025	178	925	500	2220	5	1	35500000	1061	230.00	3.62	12	1.27	13.00	825.00	4810	20230922	-37.84	2710	20240415	10.33	4250	-29.65	20240111	2710	10.33	20240415	4810	-37.84	20230922	2710	10.33	20240415	4.17	N	036120	500	177 억		273394	N	N	0	N	00	N
67	20240418	150413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2960	-125	5	-4.05	1251809135	417908	35.78	3060	3060	2940	4010	2160	3085	2995.12	0.77	0	9147	3198	3141	3053	2996	2908	3170	3025	178	925	500	2220	5	1	35500000	1051	227.69	3.59	12	1.18	13.00	825.00	4810	20230922	-38.46	2710	20240415	9.23	4250	-30.35	20240111	2710	9.23	20240415	4810	-38.46	20230922	2710	9.23	20240415	4.17	N	036120	500	177 억		273394	N	N	0	N	00	N
68	20240418	140414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2995	-90	5	-2.92	929381265	309176	26.47	3060	3060	2985	4010	2160	3085	3005.63	0.77	0	2509	3198	3141	3053	2996	2908	3170	3025	178	925	500	2220	5	1	35500000	1063	230.38	3.63	12	0.87	13.00	825.00	4810	20230922	-37.73	2710	20240415	10.52	4250	-29.53	20240111	2710	10.52	20240415	4810	-37.73	20230922	2710	10.52	20240415	4.17	N	036120	500	177 억		273394	N	N	0	N	00	N
69	20240418	130413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2995	-90	5	-2.92	847185090	281731	24.12	3060	3060	2985	4010	2160	3085	3006.68	0.77	0	14003	3198	3141	3053	2996	2908	3170	3025	178	925	500	2220	5	1	35500000	1063	230.38	3.63	12	0.79	13.00	825.00	4810	20230922	-37.73	2710	20240415	10.52	4250	-29.53	20240111	2710	10.52	20240415	4810	-37.73	20230922	2710	10.52	20240415	4.17	N	036120	500	177 억		273394	N	N	0	N	00	N
70	20240418	120412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3000	-85	5	-2.76	688995530	228838	19.59	3060	3060	2990	4010	2160	3085	3010.39	0.77	0	18773	3198	3141	3053	2996	2908	3170	3025	178	925	500	2220	5	1	35500000	1065	230.77	3.64	12	0.64	13.00	825.00	4810	20230922	-37.63	2710	20240415	10.70	4250	-29.41	20240111	2710	10.70	20240415	4810	-37.63	20230922	2710	10.70	20240415	4.17	N	036120	500	177 억		273394	N	N	0	N	00	N
71	20240418	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3005	-80	5	-2.59	551898995	183199	15.68	3060	3060	2990	4010	2160	3085	3012.01	0.77	0	24124	3198	3141	3053	2996	2908	3170	3025	178	925	500	2220	5	1	35500000	1067	231.15	3.64	12	0.52	13.00	825.00	4810	20230922	-37.53	2710	20240415	10.89	4250	-29.29	20240111	2710	10.89	20240415	4810	-37.53	20230922	2710	10.89	20240415	4.17	N	036120	500	177 억		273394	N	N	0	N	00	N
72	20240418	100413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3000	-85	5	-2.76	433341910	143779	12.31	3060	3060	2990	4010	2160	3085	3013.25	0.77	0	6501	3198	3141	3053	2996	2908	3170	3025	178	925	500	2220	5	1	35500000	1065	230.77	3.64	12	0.41	13.00	825.00	4810	20230922	-37.63	2710	20240415	10.70	4250	-29.41	20240111	2710	10.70	20240415	4810	-37.63	20230922	2710	10.70	20240415	4.17	N	036120	500	177 억		273394	N	N	0	N	00	N
73	20240418	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3035	-50	5	-1.62	62456385	20612	1.76	3060	3060	3005	4010	2160	3085	3026.10	0.77	0	-3008	3198	3141	3053	2996	2908	3170	3025	178	925	500	2220	5	1	35500000	1077	233.46	3.68	12	0.06	13.00	825.00	4810	20230922	-36.90	2710	20240415	11.99	4250	-28.59	20240111	2710	11.99	20240415	4810	-36.90	20230922	2710	11.99	20240415	4.17	N	036120	500	177 억		273394	N	N	0	N	00	N
74	20240417	160407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3085	75	2	2.49	3463921345	1140002	26.61	3035	3110	2965	3910	2110	3010	3038.45	0.73	0	11873	3510	3260	3040	2790	2570	3385	2915	178	900	500	2160	5	1	35500000	1095	237.31	3.74	12	3.21	13.00	825.00	4810	20230922	-35.86	2710	20240415	13.84	4250	-27.41	20240111	2710	13.84	20240415	4810	-35.86	20230922	2710	13.84	20240415	4.20	N	036120	500	177 억		258184	N	N	0	N	00	N
75	20240417	150415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3085	75	2	2.49	3218664190	1060070	24.74	3035	3110	2965	3910	2110	3010	3036.36	0.73	0	26298	3510	3260	3040	2790	2570	3385	2915	178	900	500	2160	5	1	35500000	1095	237.31	3.74	12	2.99	13.00	825.00	4810	20230922	-35.86	2710	20240415	13.84	4250	-27.41	20240111	2710	13.84	20240415	4810	-35.86	20230922	2710	13.84	20240415	4.20	N	036120	500	177 억		258184	N	N	0	N	00	N
76	20240417	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3000	-10	5	-0.33	2662846305	878544	20.50	3035	3085	2965	3910	2110	3010	3031.06	0.73	0	-785	3510	3260	3040	2790	2570	3385	2915	178	900	500	2160	5	1	35500000	1065	230.77	3.64	12	2.47	13.00	825.00	4810	20230922	-37.63	2710	20240415	10.70	4250	-29.41	20240111	2710	10.70	20240415	4810	-37.63	20230922	2710	10.70	20240415	4.20	N	036120	500	177 억		258184	N	N	0	N	00	N
77	20240417	130414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3050	40	2	1.33	2407787045	793856	18.53	3035	3085	2965	3910	2110	3010	3033.12	0.73	0	-23738	3510	3260	3040	2790	2570	3385	2915	178	900	500	2160	5	1	35500000	1083	234.62	3.70	12	2.24	13.00	825.00	4810	20230922	-36.59	2710	20240415	12.55	4250	-28.24	20240111	2710	12.55	20240415	4810	-36.59	20230922	2710	12.55	20240415	4.20	N	036120	500	177 억		258184	N	N	0	N	00	N
78	20240417	120413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3055	45	2	1.50	2154821925	710823	16.59	3035	3085	2965	3910	2110	3010	3031.55	0.73	0	-25468	3510	3260	3040	2790	2570	3385	2915	178	900	500	2160	5	1	35500000	1085	235.00	3.70	12	2.00	13.00	825.00	4810	20230922	-36.49	2710	20240415	12.73	4250	-28.12	20240111	2710	12.73	20240415	4810	-36.49	20230922	2710	12.73	20240415	4.20	N	036120	500	177 억		258184	N	N	0	N	00	N
79	20240417	110416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3070	60	2	1.99	1733493085	573192	13.38	3035	3080	2965	3910	2110	3010	3024.36	0.73	0	-4215	3510	3260	3040	2790	2570	3385	2915	178	900	500	2160	5	1	35500000	1090	236.15	3.72	12	1.61	13.00	825.00	4810	20230922	-36.17	2710	20240415	13.28	4250	-27.76	20240111	2710	13.28	20240415	4810	-36.17	20230922	2710	13.28	20240415	4.20	N	036120	500	177 억		258184	N	N	0	N	00	N
80	20240417	100411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	-20	5	-0.66	760953760	253786	5.92	3035	3040	2965	3910	2110	3010	2998.26	0.73	0	35002	3510	3260	3040	2790	2570	3385	2915	178	900	500	2160	5	1	35500000	1061	230.00	3.62	12	0.71	13.00	825.00	4810	20230922	-37.84	2710	20240415	10.33	4250	-29.65	20240111	2710	10.33	20240415	4810	-37.84	20230922	2710	10.33	20240415	4.20	N	036120	500	177 억		258184	N	N	0	N	00	N
81	20240417	090410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	-20	5	-0.66	222982435	74215	1.73	3035	3040	2975	3910	2110	3010	3004.29	0.73	0	-9197	3510	3260	3040	2790	2570	3385	2915	178	900	500	2160	5	1	35500000	1061	230.00	3.62	12	0.21	13.00	825.00	4810	20230922	-37.84	2710	20240415	10.33	4250	-29.65	20240111	2710	10.33	20240415	4810	-37.84	20230922	2710	10.33	20240415	4.20	N	036120	500	177 억		258184	N	N	0	N	00	N
82	20240416	160414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3010	180	2	6.36	13216159640	4255215	3096.30	2820	3290	2820	3675	1985	2830	3106.13	0.76	0	-6520	2976	2902	2806	2732	2636	2855	2685	178	845	500	2030	5	1	35500000	1069	231.54	3.65	12	11.99	13.00	825.00	4810	20230922	-37.42	2710	20240415	11.07	4250	-29.18	20240111	2710	11.07	20240415	4810	-37.42	20230922	2710	11.07	20240415	4.21	N	036120	500	177 억		269354	N	N	0	N	00	N
83	20240416	150411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3020	190	2	6.71	12746153335	4099930	2983.31	2820	3290	2820	3675	1985	2830	3108.88	0.76	0	-30428	2976	2902	2806	2732	2636	2855	2685	178	845	500	2030	5	1	35500000	1072	232.31	3.66	12	11.55	13.00	825.00	4810	20230922	-37.21	2710	20240415	11.44	4250	-28.94	20240111	2710	11.44	20240415	4810	-37.21	20230922	2710	11.44	20240415	4.21	N	036120	500	177 억		269354	N	N	0	N	00	N
84	20240416	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2995	165	2	5.83	3424841695	1143092	831.77	2820	3100	2820	3675	1985	2830	2996.14	0.76	0	35776	2976	2902	2806	2732	2636	2855	2685	178	845	500	2030	5	1	35500000	1063	230.38	3.63	12	3.22	13.00	825.00	4810	20230922	-37.73	2710	20240415	10.52	4250	-29.53	20240111	2710	10.52	20240415	4810	-37.73	20230922	2710	10.52	20240415	4.21	N	036120	500	177 억		269354	N	N	0	N	00	N
85	20240416	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	160	2	5.65	3164539905	1056385	768.68	2820	3100	2820	3675	1985	2830	2995.65	0.76	0	39650	2976	2902	2806	2732	2636	2855	2685	178	845	500	2030	5	1	35500000	1061	230.00	3.62	12	2.98	13.00	825.00	4810	20230922	-37.84	2710	20240415	10.33	4250	-29.65	20240111	2710	10.33	20240415	4810	-37.84	20230922	2710	10.33	20240415	4.21	N	036120	500	177 억		269354	N	N	0	N	00	N
86	20240416	120413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2935	105	2	3.71	3032250670	1011829	736.26	2820	3100	2820	3675	1985	2830	2996.82	0.76	0	38653	2976	2902	2806	2732	2636	2855	2685	178	845	500	2030	5	1	35500000	1042	225.77	3.56	12	2.85	13.00	825.00	4810	20230922	-38.98	2710	20240415	8.30	4250	-30.94	20240111	2710	8.30	20240415	4810	-38.98	20230922	2710	8.30	20240415	4.21	N	036120	500	177 억		269354	N	N	0	N	00	N
87	20240416	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	155	2	5.48	2572234700	858274	624.52	2820	3100	2820	3675	1985	2830	2997.01	0.76	0	37808	2976	2902	2806	2732	2636	2855	2685	178	845	500	2030	5	1	35500000	1060	229.62	3.62	12	2.42	13.00	825.00	4810	20230922	-37.94	2710	20240415	10.15	4250	-29.76	20240111	2710	10.15	20240415	4810	-37.94	20230922	2710	10.15	20240415	4.21	N	036120	500	177 억		269354	N	N	0	N	00	N
88	20240416	100407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2945	115	2	4.06	877708610	296865	216.01	2820	3050	2820	3675	1985	2830	2956.64	0.76	0	17287	2976	2902	2806	2732	2636	2855	2685	178	845	500	2030	5	1	35500000	1045	226.54	3.57	12	0.84	13.00	825.00	4810	20230922	-38.77	2710	20240415	8.67	4250	-30.71	20240111	2710	8.67	20240415	4810	-38.77	20230922	2710	8.67	20240415	4.21	N	036120	500	177 억		269354	N	N	0	N	00	N
89	20240416	090407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	30	2	1.06	7894280	2779	2.02	2820	2860	2820	3675	1985	2830	2841.14	0.76	0	-1377	2976	2902	2806	2732	2636	2855	2685	178	845	500	2030	5	1	35500000	1015	220.00	3.47	12	0.01	13.00	825.00	4810	20230922	-40.54	2710	20240415	5.54	4250	-32.71	20240111	2710	5.54	20240415	4810	-40.54	20230922	2710	5.54	20240415	4.21	N	036120	500	177 억		269354	N	N	0	N	00	N
90	20240415	160406	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2830	-30	5	-1.05	383482660	136134	293.46	2855	2880	2710	3715	2005	2860	2816.92	0.69	0	26833	2913	2886	2858	2831	2803	2872	2817	178	855	500	2050	5	1	35500000	1005	217.69	3.43	12	0.38	13.00	825.00	4810	20230922	-41.16	2710	20240415	4.43	4250	-33.41	20240111	2710	4.43	20240415	4810	-41.16	20230922	2710	4.43	20240415	4.15	N	036120	500	177 억		246178	N	N	0	N	00	N
91	20240415	150409	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2825	-35	5	-1.22	351731375	124886	269.21	2855	2880	2710	3715	2005	2860	2816.42	0.69	0	25765	2913	2886	2858	2831	2803	2872	2817	178	855	500	2050	5	1	35500000	1003	217.31	3.42	12	0.35	13.00	825.00	4810	20230922	-41.27	2710	20240415	4.24	4250	-33.53	20240111	2710	4.24	20240415	4810	-41.27	20230922	2710	4.24	20240415	4.15	N	036120	500	177 억		246178	N	N	0	N	00	N
92	20240415	140404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2835	-25	5	-0.87	313826495	111416	240.17	2855	2880	2710	3715	2005	2860	2816.71	0.69	0	24490	2913	2886	2858	2831	2803	2872	2817	178	855	500	2050	5	1	35500000	1006	218.08	3.44	12	0.31	13.00	825.00	4810	20230922	-41.06	2710	20240415	4.61	4250	-33.29	20240111	2710	4.61	20240415	4810	-41.06	20230922	2710	4.61	20240415	4.15	N	036120	500	177 억		246178	N	N	0	N	00	N
93	20240415	130403	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2850	-10	5	-0.35	298505780	105998	228.49	2855	2880	2710	3715	2005	2860	2816.15	0.69	0	25077	2913	2886	2858	2831	2803	2872	2817	178	855	500	2050	5	1	35500000	1012	219.23	3.45	12	0.30	13.00	825.00	4810	20230922	-40.75	2710	20240415	5.17	4250	-32.94	20240111	2710	5.17	20240415	4810	-40.75	20230922	2710	5.17	20240415	4.15	N	036120	500	177 억		246178	N	N	0	N	00	N
94	20240415	120408	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2850	-10	5	-0.35	257730365	91613	197.48	2855	2880	2710	3715	2005	2860	2813.25	0.69	0	24376	2913	2886	2858	2831	2803	2872	2817	178	855	500	2050	5	1	35500000	1012	219.23	3.45	12	0.26	13.00	825.00	4810	20230922	-40.75	2710	20240415	5.17	4250	-32.94	20240111	2710	5.17	20240415	4810	-40.75	20230922	2710	5.17	20240415	4.15	N	036120	500	177 억		246178	N	N	0	N	00	N
95	20240415	110407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2850	-10	5	-0.35	237378355	84449	182.04	2855	2880	2710	3715	2005	2860	2810.91	0.69	0	24069	2913	2886	2858	2831	2803	2872	2817	178	855	500	2050	5	1	35500000	1012	219.23	3.45	12	0.24	13.00	825.00	4810	20230922	-40.75	2710	20240415	5.17	4250	-32.94	20240111	2710	5.17	20240415	4810	-40.75	20230922	2710	5.17	20240415	4.15	N	036120	500	177 억		246178	N	N	0	N	00	N
96	20240415	100407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2835	-25	5	-0.87	205327705	73185	157.76	2855	2880	2710	3715	2005	2860	2805.60	0.69	0	28340	2913	2886	2858	2831	2803	2872	2817	178	855	500	2050	5	1	35500000	1006	218.08	3.44	12	0.21	13.00	825.00	4810	20230922	-41.06	2710	20240415	4.61	4250	-33.29	20240111	2710	4.61	20240415	4810	-41.06	20230922	2710	4.61	20240415	4.15	N	036120	500	177 억		246178	N	N	0	N	00	N
97	20240415	090408	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2710	-150	5	-5.24	64070930	22908	49.38	2855	2880	2710	3715	2005	2860	2796.88	0.69	0	-1076	2913	2886	2858	2831	2803	2872	2817	178	855	500	2050	5	1	35500000	962	208.46	3.28	12	0.06	13.00	825.00	4810	20230922	-43.66	2710	20240415	0.00	4250	-36.24	20240111	2710	0.00	20240415	4810	-43.66	20230922	2710	0.00	20240415	4.15	N	036120	500	177 억		246178	Y	N	0	N	00	N
98	20240412	160406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	0	3	0.00	128468965	45059	21.14	2885	2885	2830	3715	2005	2860	2850.82	0.68	0	5205	3103	2981	2908	2786	2713	2945	2750	178	855	500	2050	5	1	35500000	1015	220.00	3.47	12	0.13	13.00	825.00	4810	20230922	-40.54	2745	20240325	4.19	4250	-32.71	20240111	2745	4.19	20240325	4810	-40.54	20230922	2745	4.19	20240325	4.17	N	036120	500	177 억		240541	N	N	0	N	00	N
99	20240412	150405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	5	2	0.17	110271345	38696	18.16	2885	2885	2830	3715	2005	2860	2849.68	0.68	0	3526	3103	2981	2908	2786	2713	2945	2750	178	855	500	2050	5	1	35500000	1017	220.38	3.47	12	0.11	13.00	825.00	4810	20230922	-40.44	2745	20240325	4.37	4250	-32.59	20240111	2745	4.37	20240325	4810	-40.44	20230922	2745	4.37	20240325	4.17	N	036120	500	177 억		240541	N	N	0	N	00	N
100	20240412	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	5	2	0.17	95154955	33407	15.67	2885	2885	2830	3715	2005	2860	2848.35	0.68	0	4104	3103	2981	2908	2786	2713	2945	2750	178	855	500	2050	5	1	35500000	1017	220.38	3.47	12	0.09	13.00	825.00	4810	20230922	-40.44	2745	20240325	4.37	4250	-32.59	20240111	2745	4.37	20240325	4810	-40.44	20230922	2745	4.37	20240325	4.17	N	036120	500	177 억		240541	N	N	0	N	00	N
101	20240412	130403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	-5	5	-0.17	84105825	29536	13.86	2885	2885	2830	3715	2005	2860	2847.57	0.68	0	1965	3103	2981	2908	2786	2713	2945	2750	178	855	500	2050	5	1	35500000	1014	219.62	3.46	12	0.08	13.00	825.00	4810	20230922	-40.64	2745	20240325	4.01	4250	-32.82	20240111	2745	4.01	20240325	4810	-40.64	20230922	2745	4.01	20240325	4.17	N	036120	500	177 억		240541	N	N	0	N	00	N
102	20240412	120405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	-10	5	-0.35	76263335	26787	12.57	2885	2885	2830	3715	2005	2860	2847.03	0.68	0	2334	3103	2981	2908	2786	2713	2945	2750	178	855	500	2050	5	1	35500000	1012	219.23	3.45	12	0.08	13.00	825.00	4810	20230922	-40.75	2745	20240325	3.83	4250	-32.94	20240111	2745	3.83	20240325	4810	-40.75	20230922	2745	3.83	20240325	4.17	N	036120	500	177 억		240541	N	N	0	N	00	N
103	20240412	110402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	0	3	0.00	56120050	19693	9.24	2885	2885	2830	3715	2005	2860	2849.75	0.68	0	1876	3103	2981	2908	2786	2713	2945	2750	178	855	500	2050	5	1	35500000	1015	220.00	3.47	12	0.06	13.00	825.00	4810	20230922	-40.54	2745	20240325	4.19	4250	-32.71	20240111	2745	4.19	20240325	4810	-40.54	20230922	2745	4.19	20240325	4.17	N	036120	500	177 억		240541	N	N	0	N	00	N
104	20240412	100404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	0	3	0.00	42008780	14751	6.92	2885	2885	2830	3715	2005	2860	2847.86	0.68	0	3448	3103	2981	2908	2786	2713	2945	2750	178	855	500	2050	5	1	35500000	1015	220.00	3.47	12	0.04	13.00	825.00	4810	20230922	-40.54	2745	20240325	4.19	4250	-32.71	20240111	2745	4.19	20240325	4810	-40.54	20230922	2745	4.19	20240325	4.17	N	036120	500	177 억		240541	N	N	0	N	00	N
105	20240412	090403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	10	2	0.35	4612355	1603	0.75	2885	2885	2860	3715	2005	2860	2877.33	0.68	0	-175	3103	2981	2908	2786	2713	2945	2750	178	855	500	2050	5	1	35500000	1019	220.77	3.48	12	0.00	13.00	825.00	4810	20230922	-40.33	2745	20240325	4.55	4250	-32.47	20240111	2745	4.55	20240325	4810	-40.33	20230922	2745	4.55	20240325	4.17	N	036120	500	177 억		240541	N	N	0	N	00	N
106	20240411	160400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-20	5	-0.69	611942090	208940	236.90	2915	3030	2835	3740	2020	2880	2929.48	0.80	0	-44324	2943	2911	2868	2836	2793	2927	2852	178	860	500	2070	5	1	35500000	1015	220.00	3.47	12	0.59	13.00	825.00	4810	20230922	-40.54	2745	20240325	4.19	4250	-32.71	20240111	2745	4.19	20240325	4810	-40.54	20230922	2745	4.19	20240325	4.20	N	036120	500	177 억		285365	N	N	0	N	00	N
107	20240411	150407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	-5	5	-0.17	588264705	200634	227.48	2915	3030	2840	3740	2020	2880	2932.67	0.80	0	-44763	2943	2911	2868	2836	2793	2927	2852	178	860	500	2070	5	1	35500000	1021	221.15	3.48	12	0.57	13.00	825.00	4810	20230922	-40.23	2745	20240325	4.74	4250	-32.35	20240111	2745	4.74	20240325	4810	-40.23	20230922	2745	4.74	20240325	4.20	N	036120	500	177 억		285365	N	N	0	N	00	N
108	20240411	140406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	0	3	0.00	530537545	180482	204.64	2915	3030	2845	3740	2020	2880	2940.37	0.80	0	-43822	2943	2911	2868	2836	2793	2927	2852	178	860	500	2070	5	1	35500000	1022	221.54	3.49	12	0.51	13.00	825.00	4810	20230922	-40.12	2745	20240325	4.92	4250	-32.24	20240111	2745	4.92	20240325	4810	-40.12	20230922	2745	4.92	20240325	4.20	N	036120	500	177 억		285365	N	N	0	N	00	N
109	20240411	130357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2890	10	2	0.35	509398135	173155	196.33	2915	3030	2845	3740	2020	2880	2942.74	0.80	0	-42429	2943	2911	2868	2836	2793	2927	2852	178	860	500	2070	5	1	35500000	1026	222.31	3.50	12	0.49	13.00	825.00	4810	20230922	-39.92	2745	20240325	5.28	4250	-32.00	20240111	2745	5.28	20240325	4810	-39.92	20230922	2745	5.28	20240325	4.20	N	036120	500	177 억		285365	N	N	0	N	00	N
110	20240411	120403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2890	10	2	0.35	489026550	166125	188.36	2915	3030	2845	3740	2020	2880	2944.67	0.80	0	-38781	2943	2911	2868	2836	2793	2927	2852	178	860	500	2070	5	1	35500000	1026	222.31	3.50	12	0.47	13.00	825.00	4810	20230922	-39.92	2745	20240325	5.28	4250	-32.00	20240111	2745	5.28	20240325	4810	-39.92	20230922	2745	5.28	20240325	4.20	N	036120	500	177 억		285365	N	N	0	N	00	N
111	20240411	110400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	-15	5	-0.52	477209325	162021	183.70	2915	3030	2845	3740	2020	2880	2946.35	0.80	0	-36995	2943	2911	2868	2836	2793	2927	2852	178	860	500	2070	5	1	35500000	1017	220.38	3.47	12	0.46	13.00	825.00	4810	20230922	-40.44	2745	20240325	4.37	4250	-32.59	20240111	2745	4.37	20240325	4810	-40.44	20230922	2745	4.37	20240325	4.20	N	036120	500	177 억		285365	N	N	0	N	00	N
112	20240411	100404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	45	2	1.56	400525025	135540	153.68	2915	3030	2895	3740	2020	2880	2956.40	0.80	0	-24565	2943	2911	2868	2836	2793	2927	2852	178	860	500	2070	5	1	35500000	1038	225.00	3.55	12	0.38	13.00	825.00	4810	20230922	-39.19	2745	20240325	6.56	4250	-31.18	20240111	2745	6.56	20240325	4810	-39.19	20230922	2745	6.56	20240325	4.20	N	036120	500	177 억		285365	N	N	0	N	00	N
113	20240411	090402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2950	70	2	2.43	207768925	69954	79.32	2915	3030	2895	3740	2020	2880	2973.31	0.80	0	-10690	2943	2911	2868	2836	2793	2927	2852	178	860	500	2070	5	1	35500000	1047	226.92	3.58	12	0.20	13.00	825.00	4810	20230922	-38.67	2745	20240325	7.47	4250	-30.59	20240111	2745	7.47	20240325	4810	-38.67	20230922	2745	7.47	20240325	4.20	N	036120	500	177 억		285365	N	N	0	N	00	N
114	20240409	160356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	15	2	0.52	236244875	82947	63.11	2840	2900	2825	3720	2010	2865	2848.12	0.73	0	25147	2998	2931	2878	2811	2758	2905	2785	178	855	500	2060	5	1	35500000	1022	221.54	3.49	12	0.23	13.00	825.00	4810	20230922	-40.12	2745	20240325	4.92	4250	-32.24	20240111	2745	4.92	20240325	4810	-40.12	20230922	2745	4.92	20240325	4.19	N	036120	500	177 억		260218	N	N	0	N	00	N
115	20240409	150358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	5	2	0.17	218192010	76658	58.33	2840	2900	2825	3720	2010	2865	2846.30	0.73	0	22172	2998	2931	2878	2811	2758	2905	2785	178	855	500	2060	5	1	35500000	1019	220.77	3.48	12	0.22	13.00	825.00	4810	20230922	-40.33	2745	20240325	4.55	4250	-32.47	20240111	2745	4.55	20240325	4810	-40.33	20230922	2745	4.55	20240325	4.19	N	036120	500	177 억		260218	N	N	0	N	00	N
116	20240409	140401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	-35	5	-1.22	163904335	57714	43.91	2840	2870	2825	3720	2010	2865	2839.94	0.73	0	12776	2998	2931	2878	2811	2758	2905	2785	178	855	500	2060	5	1	35500000	1005	217.69	3.43	12	0.16	13.00	825.00	4810	20230922	-41.16	2745	20240325	3.10	4250	-33.41	20240111	2745	3.10	20240325	4810	-41.16	20230922	2745	3.10	20240325	4.19	N	036120	500	177 억		260218	N	N	0	N	00	N
117	20240409	130356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-30	5	-1.05	147764780	52039	39.60	2840	2870	2825	3720	2010	2865	2839.50	0.73	0	11749	2998	2931	2878	2811	2758	2905	2785	178	855	500	2060	5	1	35500000	1006	218.08	3.44	12	0.15	13.00	825.00	4810	20230922	-41.06	2745	20240325	3.28	4250	-33.29	20240111	2745	3.28	20240325	4810	-41.06	20230922	2745	3.28	20240325	4.19	N	036120	500	177 억		260218	N	N	0	N	00	N
118	20240409	120400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	-15	5	-0.52	121759740	42866	32.62	2840	2870	2830	3720	2010	2865	2840.47	0.73	0	10531	2998	2931	2878	2811	2758	2905	2785	178	855	500	2060	5	1	35500000	1012	219.23	3.45	12	0.12	13.00	825.00	4810	20230922	-40.75	2745	20240325	3.83	4250	-32.94	20240111	2745	3.83	20240325	4810	-40.75	20230922	2745	3.83	20240325	4.19	N	036120	500	177 억		260218	N	N	0	N	00	N
119	20240409	110358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-30	5	-1.05	101982765	35891	27.31	2840	2870	2830	3720	2010	2865	2841.46	0.73	0	9550	2998	2931	2878	2811	2758	2905	2785	178	855	500	2060	5	1	35500000	1006	218.08	3.44	12	0.10	13.00	825.00	4810	20230922	-41.06	2745	20240325	3.28	4250	-33.29	20240111	2745	3.28	20240325	4810	-41.06	20230922	2745	3.28	20240325	4.19	N	036120	500	177 억		260218	N	N	0	N	00	N
120	20240409	100356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	5	2	0.17	60455955	21243	16.16	2840	2870	2830	3720	2010	2865	2845.92	0.73	0	8451	2998	2931	2878	2811	2758	2905	2785	178	855	500	2060	5	1	35500000	1019	220.77	3.48	12	0.06	13.00	825.00	4810	20230922	-40.33	2745	20240325	4.55	4250	-32.47	20240111	2745	4.55	20240325	4810	-40.33	20230922	2745	4.55	20240325	4.19	N	036120	500	177 억		260218	N	N	0	N	00	N
121	20240409	090402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2845	-20	5	-0.70	9017225	3175	2.42	2840	2845	2830	3720	2010	2865	2840.07	0.73	0	688	2998	2931	2878	2811	2758	2905	2785	178	855	500	2060	5	1	35500000	1010	218.85	3.45	12	0.01	13.00	825.00	4810	20230922	-40.85	2745	20240325	3.64	4250	-33.06	20240111	2745	3.64	20240325	4810	-40.85	20230922	2745	3.64	20240325	4.19	N	036120	500	177 억		260218	N	N	0	N	00	N
122	20240408	160353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	-75	5	-2.55	374503845	130750	64.58	2940	2945	2825	3820	2060	2940	2864.27	0.76	0	-9691	3050	2995	2940	2885	2830	3022	2912	178	880	500	2110	5	1	35500000	1017	220.38	3.47	12	0.37	13.00	825.00	4810	20230922	-40.44	2745	20240325	4.37	4250	-32.59	20240111	2745	4.37	20240325	4810	-40.44	20230922	2745	4.37	20240325	4.21	N	036120	500	177 억		269009	N	N	0	N	00	N
123	20240408	150358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	-85	5	-2.89	362805300	126656	62.56	2940	2945	2825	3820	2060	2940	2864.49	0.76	0	-11471	3050	2995	2940	2885	2830	3022	2912	178	880	500	2110	5	1	35500000	1014	219.62	3.46	12	0.36	13.00	825.00	4810	20230922	-40.64	2745	20240325	4.01	4250	-32.82	20240111	2745	4.01	20240325	4810	-40.64	20230922	2745	4.01	20240325	4.21	N	036120	500	177 억		269009	N	N	0	N	00	N
124	20240408	140400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	-90	5	-3.06	327869855	114437	56.53	2940	2945	2825	3820	2060	2940	2865.07	0.76	0	-10120	3050	2995	2940	2885	2830	3022	2912	178	880	500	2110	5	1	35500000	1012	219.23	3.45	12	0.32	13.00	825.00	4810	20230922	-40.75	2745	20240325	3.83	4250	-32.94	20240111	2745	3.83	20240325	4810	-40.75	20230922	2745	3.83	20240325	4.21	N	036120	500	177 억		269009	N	N	0	N	00	N
125	20240408	130357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	-85	5	-2.89	278086685	96903	47.86	2940	2945	2830	3820	2060	2940	2869.74	0.76	0	-10460	3050	2995	2940	2885	2830	3022	2912	178	880	500	2110	5	1	35500000	1014	219.62	3.46	12	0.27	13.00	825.00	4810	20230922	-40.64	2745	20240325	4.01	4250	-32.82	20240111	2745	4.01	20240325	4810	-40.64	20230922	2745	4.01	20240325	4.21	N	036120	500	177 억		269009	N	N	0	N	00	N
126	20240408	120358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	-85	5	-2.89	217506460	75591	37.34	2940	2945	2845	3820	2060	2940	2877.41	0.76	0	-11705	3050	2995	2940	2885	2830	3022	2912	178	880	500	2110	5	1	35500000	1014	219.62	3.46	12	0.21	13.00	825.00	4810	20230922	-40.64	2745	20240325	4.01	4250	-32.82	20240111	2745	4.01	20240325	4810	-40.64	20230922	2745	4.01	20240325	4.21	N	036120	500	177 억		269009	N	N	0	N	00	N
127	20240408	110359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-80	5	-2.72	181444065	62993	31.12	2940	2945	2845	3820	2060	2940	2880.38	0.76	0	-8057	3050	2995	2940	2885	2830	3022	2912	178	880	500	2110	5	1	35500000	1015	220.00	3.47	12	0.18	13.00	825.00	4810	20230922	-40.54	2745	20240325	4.19	4250	-32.71	20240111	2745	4.19	20240325	4810	-40.54	20230922	2745	4.19	20240325	4.21	N	036120	500	177 억		269009	N	N	0	N	00	N
128	20240408	100355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	-65	5	-2.21	113314295	39147	19.34	2940	2945	2860	3820	2060	2940	2894.58	0.76	0	-4912	3050	2995	2940	2885	2830	3022	2912	178	880	500	2110	5	1	35500000	1021	221.15	3.48	12	0.11	13.00	825.00	4810	20230922	-40.23	2745	20240325	4.74	4250	-32.35	20240111	2745	4.74	20240325	4810	-40.23	20230922	2745	4.74	20240325	4.21	N	036120	500	177 억		269009	N	N	0	N	00	N
129	20240408	090358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2940	0	3	0.00	13604590	4629	2.29	2940	2945	2905	3820	2060	2940	2938.99	0.76	0	-3162	3050	2995	2940	2885	2830	3022	2912	178	880	500	2110	5	1	35500000	1044	226.15	3.56	12	0.01	13.00	825.00	4810	20230922	-38.88	2745	20240325	7.10	4250	-30.82	20240111	2745	7.10	20240325	4810	-38.88	20230922	2745	7.10	20240325	4.21	N	036120	500	177 억		269009	N	N	0	N	00	N
130	20240405	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	35	2	1.20	590297345	200918	261.90	2920	2995	2885	3775	2035	2905	2938.00	0.80	0	-14478	2981	2942	2906	2867	2831	2925	2850	178	870	500	2090	5	1	35500000	1044	226.15	3.56	12	0.57	13.00	825.00	4810	20230922	-38.88	2745	20240325	7.10	4250	-30.82	20240111	2745	7.10	20240325	4810	-38.88	20230922	2745	7.10	20240325	4.13	N	036120	500	177 억		282311	N	N	0	N	00	N
131	20240405	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	15	2	0.52	576205865	196124	255.65	2920	2995	2885	3775	2035	2905	2937.97	0.80	0	-13871	2981	2942	2906	2867	2831	2925	2850	178	870	500	2090	5	1	35500000	1037	224.62	3.54	12	0.55	13.00	825.00	4810	20230922	-39.29	2745	20240325	6.38	4250	-31.29	20240111	2745	6.38	20240325	4810	-39.29	20230922	2745	6.38	20240325	4.13	N	036120	500	177 억		282311	N	N	0	N	00	N
132	20240405	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	50	2	1.72	467008465	158824	207.03	2920	2995	2885	3775	2035	2905	2940.42	0.80	0	-5709	2981	2942	2906	2867	2831	2925	2850	178	870	500	2090	5	1	35500000	1049	227.31	3.58	12	0.45	13.00	825.00	4810	20230922	-38.57	2745	20240325	7.65	4250	-30.47	20240111	2745	7.65	20240325	4810	-38.57	20230922	2745	7.65	20240325	4.13	N	036120	500	177 억		282311	N	N	0	N	00	N
133	20240405	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	20	2	0.69	423542610	144038	187.76	2920	2995	2885	3775	2035	2905	2940.49	0.80	0	315	2981	2942	2906	2867	2831	2925	2850	178	870	500	2090	5	1	35500000	1038	225.00	3.55	12	0.41	13.00	825.00	4810	20230922	-39.19	2745	20240325	6.56	4250	-31.18	20240111	2745	6.56	20240325	4810	-39.19	20230922	2745	6.56	20240325	4.13	N	036120	500	177 억		282311	N	N	0	N	00	N
134	20240405	120355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	40	2	1.38	386353410	131406	171.29	2920	2995	2885	3775	2035	2905	2940.15	0.80	0	3429	2981	2942	2906	2867	2831	2925	2850	178	870	500	2090	5	1	35500000	1045	226.54	3.57	12	0.37	13.00	825.00	4810	20230922	-38.77	2745	20240325	7.29	4250	-30.71	20240111	2745	7.29	20240325	4810	-38.77	20230922	2745	7.29	20240325	4.13	N	036120	500	177 억		282311	N	N	0	N	00	N
135	20240405	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	55	2	1.89	234089895	79965	104.24	2920	2975	2885	3775	2035	2905	2927.41	0.80	0	6342	2981	2942	2906	2867	2831	2925	2850	178	870	500	2090	5	1	35500000	1051	227.69	3.59	12	0.23	13.00	825.00	4810	20230922	-38.46	2745	20240325	7.83	4250	-30.35	20240111	2745	7.83	20240325	4810	-38.46	20230922	2745	7.83	20240325	4.13	N	036120	500	177 억		282311	N	N	0	N	00	N
136	20240405	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	20	2	0.69	43851140	15071	19.65	2920	2930	2885	3775	2035	2905	2909.64	0.80	0	-8231	2981	2942	2906	2867	2831	2925	2850	178	870	500	2090	5	1	35500000	1038	225.00	3.55	12	0.04	13.00	825.00	4810	20230922	-39.19	2745	20240325	6.56	4250	-31.18	20240111	2745	6.56	20240325	4810	-39.19	20230922	2745	6.56	20240325	4.13	N	036120	500	177 억		282311	N	N	0	N	00	N
137	20240405	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	15	2	0.52	4081825	1401	1.83	2920	2920	2905	3775	2035	2905	2913.53	0.80	0	-1056	2981	2942	2906	2867	2831	2925	2850	178	870	500	2090	5	1	35500000	1037	224.62	3.54	12	0.00	13.00	825.00	4810	20230922	-39.29	2745	20240325	6.38	4250	-31.29	20240111	2745	6.38	20240325	4810	-39.29	20230922	2745	6.38	20240325	4.13	N	036120	500	177 억		282311	N	N	0	N	00	N
138	20240404	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-30	5	-1.02	223207080	76700	35.98	2910	2945	2870	3815	2055	2935	2910.13	0.81	0	-4828	3081	3007	2956	2882	2831	2982	2857	178	880	500	2110	5	1	35500000	1031	223.46	3.52	12	0.22	13.00	825.00	4810	20230922	-39.60	2745	20240325	5.83	4250	-31.65	20240111	2745	5.83	20240325	4810	-39.60	20230922	2745	5.83	20240325	4.12	N	036120	500	177 억		288833	N	N	0	N	00	N
139	20240404	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-45	5	-1.53	215014950	73873	34.65	2910	2945	2870	3815	2055	2935	2910.60	0.81	0	-3975	3081	3007	2956	2882	2831	2982	2857	178	880	500	2110	5	1	35500000	1026	222.31	3.50	12	0.21	13.00	825.00	4810	20230922	-39.92	2745	20240325	5.28	4250	-32.00	20240111	2745	5.28	20240325	4810	-39.92	20230922	2745	5.28	20240325	4.12	N	036120	500	177 억		288833	N	N	0	N	00	N
140	20240404	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-15	5	-0.51	159748055	54753	25.68	2910	2945	2900	3815	2055	2935	2917.61	0.81	0	-4344	3081	3007	2956	2882	2831	2982	2857	178	880	500	2110	5	1	35500000	1037	224.62	3.54	12	0.15	13.00	825.00	4810	20230922	-39.29	2745	20240325	6.38	4250	-31.29	20240111	2745	6.38	20240325	4810	-39.29	20230922	2745	6.38	20240325	4.12	N	036120	500	177 억		288833	N	N	0	N	00	N
141	20240404	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-20	5	-0.68	138311655	47397	22.23	2910	2945	2900	3815	2055	2935	2918.15	0.81	0	-4161	3081	3007	2956	2882	2831	2982	2857	178	880	500	2110	5	1	35500000	1035	224.23	3.53	12	0.13	13.00	825.00	4810	20230922	-39.40	2745	20240325	6.19	4250	-31.41	20240111	2745	6.19	20240325	4810	-39.40	20230922	2745	6.19	20240325	4.12	N	036120	500	177 억		288833	N	N	0	N	00	N
142	20240404	120350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-35	5	-1.19	125562465	43046	20.19	2910	2945	2900	3815	2055	2935	2916.93	0.81	0	-2977	3081	3007	2956	2882	2831	2982	2857	178	880	500	2110	5	1	35500000	1030	223.08	3.52	12	0.12	13.00	825.00	4810	20230922	-39.71	2745	20240325	5.65	4250	-31.76	20240111	2745	5.65	20240325	4810	-39.71	20230922	2745	5.65	20240325	4.12	N	036120	500	177 억		288833	N	N	0	N	00	N
143	20240404	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-20	5	-0.68	63517815	21736	10.20	2910	2945	2910	3815	2055	2935	2922.23	0.81	0	-1868	3081	3007	2956	2882	2831	2982	2857	178	880	500	2110	5	1	35500000	1035	224.23	3.53	12	0.06	13.00	825.00	4810	20230922	-39.40	2745	20240325	6.19	4250	-31.41	20240111	2745	6.19	20240325	4810	-39.40	20230922	2745	6.19	20240325	4.12	N	036120	500	177 억		288833	N	N	0	N	00	N
144	20240404	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	5	2	0.17	31486050	10764	5.05	2910	2945	2910	3815	2055	2935	2925.11	0.81	0	337	3081	3007	2956	2882	2831	2982	2857	178	880	500	2110	5	1	35500000	1044	226.15	3.56	12	0.03	13.00	825.00	4810	20230922	-38.88	2745	20240325	7.10	4250	-30.82	20240111	2745	7.10	20240325	4810	-38.88	20230922	2745	7.10	20240325	4.12	N	036120	500	177 억		288833	N	N	0	N	00	N
145	20240404	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-10	5	-0.34	4488375	1537	0.72	2910	2935	2910	3815	2055	2935	2920.10	0.81	0	1	3081	3007	2956	2882	2831	2982	2857	178	880	500	2110	5	1	35500000	1038	225.00	3.55	12	0.00	13.00	825.00	4810	20230922	-39.19	2745	20240325	6.56	4250	-31.18	20240111	2745	6.56	20240325	4810	-39.19	20230922	2745	6.56	20240325	4.12	N	036120	500	177 억		288833	N	N	0	N	00	N
146	20240403	160351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-45	5	-1.51	633208920	213174	187.42	2980	3030	2905	3870	2090	2980	2970.39	0.94	0	-43843	3040	3010	2955	2925	2870	3025	2940	178	890	500	2140	5	1	35500000	1042	225.77	3.56	12	0.60	13.00	825.00	4810	20230922	-38.98	2745	20240325	6.92	4250	-30.94	20240111	2745	6.92	20240325	4810	-38.98	20230922	2745	6.92	20240325	4.18	N	036120	500	177 억		334123	N	N	0	N	00	N
147	20240403	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-50	5	-1.68	607293640	204347	179.66	2980	3030	2905	3870	2090	2980	2971.87	0.94	0	-42037	3040	3010	2955	2925	2870	3025	2940	178	890	500	2140	5	1	35500000	1040	225.38	3.55	12	0.58	13.00	825.00	4810	20230922	-39.09	2745	20240325	6.74	4250	-31.06	20240111	2745	6.74	20240325	4810	-39.09	20230922	2745	6.74	20240325	4.18	N	036120	500	177 억		334123	N	N	0	N	00	N
148	20240403	140348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-30	5	-1.01	559853955	188251	165.51	2980	3030	2905	3870	2090	2980	2973.98	0.94	0	-36604	3040	3010	2955	2925	2870	3025	2940	178	890	500	2140	5	1	35500000	1047	226.92	3.58	12	0.53	13.00	825.00	4810	20230922	-38.67	2745	20240325	7.47	4250	-30.59	20240111	2745	7.47	20240325	4810	-38.67	20230922	2745	7.47	20240325	4.18	N	036120	500	177 억		334123	N	N	0	N	00	N
149	20240403	130347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	0	3	0.00	548349935	184360	162.09	2980	3030	2905	3870	2090	2980	2974.34	0.94	0	-35147	3040	3010	2955	2925	2870	3025	2940	178	890	500	2140	5	1	35500000	1058	229.23	3.61	12	0.52	13.00	825.00	4810	20230922	-38.05	2745	20240325	8.56	4250	-29.88	20240111	2745	8.56	20240325	4810	-38.05	20230922	2745	8.56	20240325	4.18	N	036120	500	177 억		334123	N	N	0	N	00	N
150	20240403	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-65	5	-2.18	482763210	162195	142.60	2980	3030	2905	3870	2090	2980	2976.44	0.94	0	-28360	3040	3010	2955	2925	2870	3025	2940	178	890	500	2140	5	1	35500000	1035	224.23	3.53	12	0.46	13.00	825.00	4810	20230922	-39.40	2745	20240325	6.19	4250	-31.41	20240111	2745	6.19	20240325	4810	-39.40	20230922	2745	6.19	20240325	4.18	N	036120	500	177 억		334123	N	N	0	N	00	N
151	20240403	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-35	5	-1.17	399343525	133712	117.56	2980	3030	2925	3870	2090	2980	2986.59	0.94	0	-23175	3040	3010	2955	2925	2870	3025	2940	178	890	500	2140	5	1	35500000	1045	226.54	3.57	12	0.38	13.00	825.00	4810	20230922	-38.77	2745	20240325	7.29	4250	-30.71	20240111	2745	7.29	20240325	4810	-38.77	20230922	2745	7.29	20240325	4.18	N	036120	500	177 억		334123	N	N	0	N	00	N
152	20240403	100349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-30	5	-1.01	323792500	108006	94.96	2980	3030	2950	3870	2090	2980	2997.91	0.94	0	-16927	3040	3010	2955	2925	2870	3025	2940	178	890	500	2140	5	1	35500000	1047	226.92	3.58	12	0.30	13.00	825.00	4810	20230922	-38.67	2745	20240325	7.47	4250	-30.59	20240111	2745	7.47	20240325	4810	-38.67	20230922	2745	7.47	20240325	4.18	N	036120	500	177 억		334123	N	N	0	N	00	N
153	20240403	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-10	5	-0.34	43574635	14573	12.81	2980	3015	2970	3870	2090	2980	2990.10	0.94	0	-4932	3040	3010	2955	2925	2870	3025	2940	178	890	500	2140	5	1	35500000	1054	228.46	3.60	12	0.04	13.00	825.00	4810	20230922	-38.25	2745	20240325	8.20	4250	-30.12	20240111	2745	8.20	20240325	4810	-38.25	20230922	2745	8.20	20240325	4.18	N	036120	500	177 억		334123	N	N	0	N	00	N
154	20240402	160341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	45	2	1.53	333504670	113339	76.43	2925	2985	2900	3815	2055	2935	2942.42	0.95	0	949	2988	2961	2913	2886	2838	2975	2900	178	880	500	2110	5	1	35500000	1058	229.23	3.61	12	0.32	13.00	825.00	4810	20230922	-38.05	2745	20240325	8.56	4250	-29.88	20240111	2745	8.56	20240325	4810	-38.05	20230922	2745	8.56	20240325	4.30	N	036120	500	177 억		336498	N	N	0	N	00	N
155	20240402	150348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	10	2	0.34	226594920	77334	52.15	2925	2950	2900	3815	2055	2935	2930.08	0.95	0	1636	2988	2961	2913	2886	2838	2975	2900	178	880	500	2110	5	1	35500000	1045	226.54	3.57	12	0.22	13.00	825.00	4810	20230922	-38.77	2745	20240325	7.29	4250	-30.71	20240111	2745	7.29	20240325	4810	-38.77	20230922	2745	7.29	20240325	4.30	N	036120	500	177 억		336498	N	N	0	N	00	N
156	20240402	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-20	5	-0.68	154848330	52904	35.68	2925	2950	2900	3815	2055	2935	2926.97	0.95	0	-9193	2988	2961	2913	2886	2838	2975	2900	178	880	500	2110	5	1	35500000	1035	224.23	3.53	12	0.15	13.00	825.00	4810	20230922	-39.40	2745	20240325	6.19	4250	-31.41	20240111	2745	6.19	20240325	4810	-39.40	20230922	2745	6.19	20240325	4.30	N	036120	500	177 억		336498	N	N	0	N	00	N
157	20240402	130343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-5	5	-0.17	127633265	43572	29.38	2925	2950	2905	3815	2055	2935	2929.25	0.95	0	-7807	2988	2961	2913	2886	2838	2975	2900	178	880	500	2110	5	1	35500000	1040	225.38	3.55	12	0.12	13.00	825.00	4810	20230922	-39.09	2745	20240325	6.74	4250	-31.06	20240111	2745	6.74	20240325	4810	-39.09	20230922	2745	6.74	20240325	4.30	N	036120	500	177 억		336498	N	N	0	N	00	N
158	20240402	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	5	2	0.17	105517825	36009	24.28	2925	2950	2915	3815	2055	2935	2930.32	0.95	0	-6996	2988	2961	2913	2886	2838	2975	2900	178	880	500	2110	5	1	35500000	1044	226.15	3.56	12	0.10	13.00	825.00	4810	20230922	-38.88	2745	20240325	7.10	4250	-30.82	20240111	2745	7.10	20240325	4810	-38.88	20230922	2745	7.10	20240325	4.30	N	036120	500	177 억		336498	N	N	0	N	00	N
159	20240402	110345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	10	2	0.34	86584650	29563	19.94	2925	2950	2915	3815	2055	2935	2928.82	0.95	0	-5301	2988	2961	2913	2886	2838	2975	2900	178	880	500	2110	5	1	35500000	1045	226.54	3.57	12	0.08	13.00	825.00	4810	20230922	-38.77	2745	20240325	7.29	4250	-30.71	20240111	2745	7.29	20240325	4810	-38.77	20230922	2745	7.29	20240325	4.30	N	036120	500	177 억		336498	N	N	0	N	00	N
160	20240402	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-5	5	-0.17	57577110	19647	13.25	2925	2950	2920	3815	2055	2935	2930.58	0.95	0	-5580	2988	2961	2913	2886	2838	2975	2900	178	880	500	2110	5	1	35500000	1040	225.38	3.55	12	0.06	13.00	825.00	4810	20230922	-39.09	2745	20240325	6.74	4250	-31.06	20240111	2745	6.74	20240325	4810	-39.09	20230922	2745	6.74	20240325	4.30	N	036120	500	177 억		336498	N	N	0	N	00	N
161	20240402	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-5	5	-0.17	6426550	2193	1.48	2925	2950	2920	3815	2055	2935	2930.48	0.95	0	-518	2988	2961	2913	2886	2838	2975	2900	178	880	500	2110	5	1	35500000	1040	225.38	3.55	12	0.01	13.00	825.00	4810	20230922	-39.09	2745	20240325	6.74	4250	-31.06	20240111	2745	6.74	20240325	4810	-39.09	20230922	2745	6.74	20240325	4.30	N	036120	500	177 억		336498	N	N	0	N	00	N
162	20240401	160342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	20	2	0.69	421273680	144815	46.25	2930	2940	2865	3785	2045	2915	2909.04	0.92	0	8510	3158	3036	2908	2786	2658	3097	2847	178	870	500	2090	5	1	35500000	1042	225.77	3.56	12	0.41	13.00	825.00	4810	20230922	-38.98	2745	20240325	6.92	4250	-30.94	20240111	2745	6.92	20240325	4810	-38.98	20230922	2745	6.92	20240325	4.28	N	036120	500	177 억		327899	N	N	0	N	00	N
163	20240401	150343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	15	2	0.51	350915410	120735	38.56	2930	2940	2865	3785	2045	2915	2906.49	0.92	0	6544	3158	3036	2908	2786	2658	3097	2847	178	870	500	2090	5	1	35500000	1040	225.38	3.55	12	0.34	13.00	825.00	4810	20230922	-39.09	2745	20240325	6.74	4250	-31.06	20240111	2745	6.74	20240325	4810	-39.09	20230922	2745	6.74	20240325	4.28	N	036120	500	177 억		327899	N	N	0	N	00	N
164	20240401	140341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-25	5	-0.86	203646830	70343	22.46	2930	2935	2865	3785	2045	2915	2895.05	0.92	0	-1616	3158	3036	2908	2786	2658	3097	2847	178	870	500	2090	5	1	35500000	1026	222.31	3.50	12	0.20	13.00	825.00	4810	20230922	-39.92	2745	20240325	5.28	4250	-32.00	20240111	2745	5.28	20240325	4810	-39.92	20230922	2745	5.28	20240325	4.28	N	036120	500	177 억		327899	N	N	0	N	00	N
165	20240401	130342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-20	5	-0.69	144362890	49864	15.92	2930	2935	2865	3785	2045	2915	2895.13	0.92	0	-1245	3158	3036	2908	2786	2658	3097	2847	178	870	500	2090	5	1	35500000	1028	222.69	3.51	12	0.14	13.00	825.00	4810	20230922	-39.81	2745	20240325	5.46	4250	-31.88	20240111	2745	5.46	20240325	4810	-39.81	20230922	2745	5.46	20240325	4.28	N	036120	500	177 억		327899	N	N	0	N	00	N
166	20240401	120344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-20	5	-0.69	123480975	42646	13.62	2930	2935	2865	3785	2045	2915	2895.49	0.92	0	-1072	3158	3036	2908	2786	2658	3097	2847	178	870	500	2090	5	1	35500000	1028	222.69	3.51	12	0.12	13.00	825.00	4810	20230922	-39.81	2745	20240325	5.46	4250	-31.88	20240111	2745	5.46	20240325	4810	-39.81	20230922	2745	5.46	20240325	4.28	N	036120	500	177 억		327899	N	N	0	N	00	N
167	20240401	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-15	5	-0.51	107187745	37026	11.82	2930	2935	2865	3785	2045	2915	2894.93	0.92	0	1261	3158	3036	2908	2786	2658	3097	2847	178	870	500	2090	5	1	35500000	1030	223.08	3.52	12	0.10	13.00	825.00	4810	20230922	-39.71	2745	20240325	5.65	4250	-31.76	20240111	2745	5.65	20240325	4810	-39.71	20230922	2745	5.65	20240325	4.28	N	036120	500	177 억		327899	N	N	0	N	00	N
168	20240401	100341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	0	3	0.00	97426880	33659	10.75	2930	2935	2865	3785	2045	2915	2894.53	0.92	0	1365	3158	3036	2908	2786	2658	3097	2847	178	870	500	2090	5	1	35500000	1035	224.23	3.53	12	0.09	13.00	825.00	4810	20230922	-39.40	2745	20240325	6.19	4250	-31.41	20240111	2745	6.19	20240325	4810	-39.40	20230922	2745	6.19	20240325	4.28	N	036120	500	177 억		327899	N	N	0	N	00	N
169	20240401	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-10	5	-0.34	12933730	4426	1.41	2930	2935	2880	3785	2045	2915	2922.22	0.92	0	-1651	3158	3036	2908	2786	2658	3097	2847	178	870	500	2090	5	1	35500000	1031	223.46	3.52	12	0.01	13.00	825.00	4810	20230922	-39.60	2745	20240325	5.83	4250	-31.65	20240111	2745	5.83	20240325	4810	-39.60	20230922	2745	5.83	20240325	4.28	N	036120	500	177 억		327899	N	N	0	N	00	N