KissMeData/115180/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	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	80	2	1.88	249531875	57440	47.40	4275	4425	4275	5530	2980	4255	4344.24	1.07	0	7907	4515	4385	4320	4190	4125	4352	4157	136	1275	500	2890	5	1	27255390	1182	-4.43	2.62	12	0.21	-978.00	1655.00	8769	20230425	-50.56	2136	20231031	102.95	5030	-13.82	20240326	3450	25.65	20240220	12060	-64.05	20230510	3070	41.21	20231031	0.69	N	115180	500	136 억		292068	N	N	0	N	00	N
3	20240430	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	75	2	1.76	240938495	55449	45.76	4275	4425	4275	5530	2980	4255	4345.23	1.07	0	8292	4515	4385	4320	4190	4125	4352	4157	136	1275	500	2890	5	1	27255390	1180	-4.43	2.62	12	0.20	-978.00	1655.00	8769	20230425	-50.62	2136	20231031	102.72	5030	-13.92	20240326	3450	25.51	20240220	12060	-64.10	20230510	3070	41.04	20231031	0.69	N	115180	500	136 억		292068	N	N	0	N	00	N
4	20240430	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	95	2	2.23	200339670	46071	38.02	4275	4425	4275	5530	2980	4255	4348.50	1.07	0	6004	4515	4385	4320	4190	4125	4352	4157	136	1275	500	2890	5	1	27255390	1186	-4.45	2.63	12	0.17	-978.00	1655.00	8769	20230425	-50.39	2136	20231031	103.65	5030	-13.52	20240326	3450	26.09	20240220	12060	-63.93	20230510	3070	41.69	20231031	0.69	N	115180	500	136 억		292068	N	N	0	N	00	N
5	20240430	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	145	2	3.41	183334410	42166	34.80	4275	4425	4275	5530	2980	4255	4347.92	1.07	0	5752	4515	4385	4320	4190	4125	4352	4157	136	1275	500	2890	5	1	27255390	1199	-4.50	2.66	12	0.15	-978.00	1655.00	8769	20230425	-49.82	2136	20231031	105.99	5030	-12.52	20240326	3450	27.54	20240220	12060	-63.52	20230510	3070	43.32	20231031	0.69	N	115180	500	136 억		292068	N	N	0	N	00	N
6	20240430	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	80	2	1.88	139329195	32159	26.54	4275	4400	4275	5530	2980	4255	4332.51	1.07	0	3072	4515	4385	4320	4190	4125	4352	4157	136	1275	500	2890	5	1	27255390	1182	-4.43	2.62	12	0.12	-978.00	1655.00	8769	20230425	-50.56	2136	20231031	102.95	5030	-13.82	20240326	3450	25.65	20240220	12060	-64.05	20230510	3070	41.21	20231031	0.69	N	115180	500	136 억		292068	N	N	0	N	00	N
7	20240430	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	70	2	1.65	101477670	23485	19.38	4275	4375	4275	5530	2980	4255	4320.96	1.07	0	226	4515	4385	4320	4190	4125	4352	4157	136	1275	500	2890	5	1	27255390	1179	-4.42	2.61	12	0.09	-978.00	1655.00	8769	20230425	-50.68	2136	20231031	102.48	5030	-14.02	20240326	3450	25.36	20240220	12060	-64.14	20230510	3070	40.88	20231031	0.69	N	115180	500	136 억		292068	N	N	0	N	00	N
8	20240430	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	120	2	2.82	60561785	14017	11.57	4275	4375	4275	5530	2980	4255	4320.60	1.07	0	-913	4515	4385	4320	4190	4125	4352	4157	136	1275	500	2890	5	1	27255390	1192	-4.47	2.64	12	0.05	-978.00	1655.00	8769	20230425	-50.11	2136	20231031	104.82	5030	-13.02	20240326	3450	26.81	20240220	12060	-63.72	20230510	3070	42.51	20231031	0.69	N	115180	500	136 억		292068	N	N	0	N	00	N
9	20240430	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	40	2	0.94	4366775	1018	0.84	4275	4295	4275	5530	2980	4255	4289.56	1.07	0	-52	4515	4385	4320	4190	4125	4352	4157	136	1275	500	2890	5	1	27255390	1171	-4.39	2.60	12	0.00	-978.00	1655.00	8769	20230425	-51.02	2136	20231031	101.08	5030	-14.61	20240326	3450	24.49	20240220	12060	-64.39	20230510	3070	39.90	20231031	0.69	N	115180	500	136 억		292068	N	N	0	N	00	N
10	20240429	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-195	5	-4.38	524444670	121163	221.02	4450	4450	4255	5780	3115	4450	4330.29	1.11	0	-10482	4663	4556	4443	4336	4223	4500	4280	136	1330	500	3020	5	1	27255390	1160	-4.35	2.57	12	0.44	-978.00	1655.00	9034	20230421	-52.90	2136	20231031	99.20	5030	-15.41	20240326	3450	23.33	20240220	12060	-64.72	20230510	3070	38.60	20231031	0.66	N	115180	500	136 억		302785	N	N	0	N	00	N
11	20240429	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-165	5	-3.71	463363425	106843	194.90	4450	4450	4270	5780	3115	4450	4336.86	1.11	0	-7774	4663	4556	4443	4336	4223	4500	4280	136	1330	500	3020	5	1	27255390	1168	-4.38	2.59	12	0.39	-978.00	1655.00	9034	20230421	-52.57	2136	20231031	100.61	5030	-14.81	20240326	3450	24.20	20240220	12060	-64.47	20230510	3070	39.58	20231031	0.66	N	115180	500	136 억		302785	N	N	0	N	00	N
12	20240429	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-120	5	-2.70	346844820	79657	145.31	4450	4450	4280	5780	3115	4450	4354.23	1.11	0	-4123	4663	4556	4443	4336	4223	4500	4280	136	1330	500	3020	5	1	27255390	1180	-4.43	2.62	12	0.29	-978.00	1655.00	9034	20230421	-52.07	2136	20231031	102.72	5030	-13.92	20240326	3450	25.51	20240220	12060	-64.10	20230510	3070	41.04	20231031	0.66	N	115180	500	136 억		302785	N	N	0	N	00	N
13	20240429	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-145	5	-3.26	283340505	64964	118.51	4450	4450	4280	5780	3115	4450	4361.50	1.11	0	-2279	4663	4556	4443	4336	4223	4500	4280	136	1330	500	3020	5	1	27255390	1173	-4.40	2.60	12	0.24	-978.00	1655.00	9034	20230421	-52.35	2136	20231031	101.54	5030	-14.41	20240326	3450	24.78	20240220	12060	-64.30	20230510	3070	40.23	20231031	0.66	N	115180	500	136 억		302785	N	N	0	N	00	N
14	20240429	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-90	5	-2.02	217236130	49606	90.49	4450	4450	4310	5780	3115	4450	4379.23	1.11	0	-1929	4663	4556	4443	4336	4223	4500	4280	136	1330	500	3020	5	1	27255390	1188	-4.46	2.63	12	0.18	-978.00	1655.00	9034	20230421	-51.74	2136	20231031	104.12	5030	-13.32	20240326	3450	26.38	20240220	12060	-63.85	20230510	3070	42.02	20231031	0.66	N	115180	500	136 억		302785	N	N	0	N	00	N
15	20240429	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-75	5	-1.69	166442235	37905	69.15	4450	4450	4340	5780	3115	4450	4391.04	1.11	0	-1496	4663	4556	4443	4336	4223	4500	4280	136	1330	500	3020	5	1	27255390	1192	-4.47	2.64	12	0.14	-978.00	1655.00	9034	20230421	-51.57	2136	20231031	104.82	5030	-13.02	20240326	3450	26.81	20240220	12060	-63.72	20230510	3070	42.51	20231031	0.66	N	115180	500	136 억		302785	N	N	0	N	00	N
16	20240429	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-65	5	-1.46	109594930	24875	45.38	4450	4450	4380	5780	3115	4450	4405.83	1.11	0	3896	4663	4556	4443	4336	4223	4500	4280	136	1330	500	3020	5	1	27255390	1195	-4.48	2.65	12	0.09	-978.00	1655.00	9034	20230421	-51.46	2136	20231031	105.29	5030	-12.82	20240326	3450	27.10	20240220	12060	-63.64	20230510	3070	42.83	20231031	0.66	N	115180	500	136 억		302785	N	N	0	N	00	N
17	20240429	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-10	5	-0.22	2838810	641	1.17	4450	4450	4390	5780	3115	4450	4428.72	1.11	0	-273	4663	4556	4443	4336	4223	4500	4280	136	1330	500	3020	5	1	27255390	1210	-4.54	2.68	12	0.00	-978.00	1655.00	9034	20230421	-50.85	2136	20231031	107.87	5030	-11.73	20240326	3450	28.70	20240220	12060	-63.18	20230510	3070	44.63	20231031	0.66	N	115180	500	136 억		302785	N	N	0	N	00	N
18	20240426	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-5	5	-0.11	241669275	54811	34.20	4460	4550	4330	5790	3120	4455	4409.14	1.15	0	-11765	4711	4582	4421	4292	4131	4647	4357	136	1335	500	3020	5	1	27255390	1213	-4.55	2.69	12	0.20	-978.00	1655.00	9034	20230421	-50.74	2136	20231031	108.33	5030	-11.53	20240326	3450	28.99	20240220	12300	-63.82	20230427	3070	44.95	20231031	0.66	N	115180	500	136 억		314126	N	N	0	N	00	N
19	20240426	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-65	5	-1.46	219014685	49714	31.02	4460	4550	4330	5790	3120	4455	4405.49	1.15	0	-9605	4711	4582	4421	4292	4131	4647	4357	136	1335	500	3020	5	1	27255390	1197	-4.49	2.65	12	0.18	-978.00	1655.00	9034	20230421	-51.41	2136	20231031	105.52	5030	-12.72	20240326	3450	27.25	20240220	12300	-64.31	20230427	3070	43.00	20231031	0.66	N	115180	500	136 억		314126	N	N	0	N	00	N
20	20240426	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-80	5	-1.80	192365595	43644	27.23	4460	4550	4330	5790	3120	4455	4407.61	1.15	0	-8352	4711	4582	4421	4292	4131	4647	4357	136	1335	500	3020	5	1	27255390	1192	-4.47	2.64	12	0.16	-978.00	1655.00	9034	20230421	-51.57	2136	20231031	104.82	5030	-13.02	20240326	3450	26.81	20240220	12300	-64.43	20230427	3070	42.51	20231031	0.66	N	115180	500	136 억		314126	N	N	0	N	00	N
21	20240426	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-60	5	-1.35	149190230	33797	21.09	4460	4550	4330	5790	3120	4455	4414.30	1.15	0	-3040	4711	4582	4421	4292	4131	4647	4357	136	1335	500	3020	5	1	27255390	1198	-4.49	2.66	12	0.12	-978.00	1655.00	9034	20230421	-51.35	2136	20231031	105.76	5030	-12.62	20240326	3450	27.39	20240220	12300	-64.27	20230427	3070	43.16	20231031	0.66	N	115180	500	136 억		314126	N	N	0	N	00	N
22	20240426	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-65	5	-1.46	121017900	27399	17.10	4460	4550	4330	5790	3120	4455	4416.87	1.15	0	-1181	4711	4582	4421	4292	4131	4647	4357	136	1335	500	3020	5	1	27255390	1197	-4.49	2.65	12	0.10	-978.00	1655.00	9034	20230421	-51.41	2136	20231031	105.52	5030	-12.72	20240326	3450	27.25	20240220	12300	-64.31	20230427	3070	43.00	20231031	0.66	N	115180	500	136 억		314126	N	N	0	N	00	N
23	20240426	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-75	5	-1.68	116133310	26286	16.40	4460	4550	4330	5790	3120	4455	4418.07	1.15	0	-1166	4711	4582	4421	4292	4131	4647	4357	136	1335	500	3020	5	1	27255390	1194	-4.48	2.65	12	0.10	-978.00	1655.00	9034	20230421	-51.52	2136	20231031	105.06	5030	-12.92	20240326	3450	26.96	20240220	12300	-64.39	20230427	3070	42.67	20231031	0.66	N	115180	500	136 억		314126	N	N	0	N	00	N
24	20240426	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-50	5	-1.12	81960400	18505	11.55	4460	4550	4330	5790	3120	4455	4429.09	1.15	0	470	4711	4582	4421	4292	4131	4647	4357	136	1335	500	3020	5	1	27255390	1201	-4.50	2.66	12	0.07	-978.00	1655.00	9034	20230421	-51.24	2136	20231031	106.23	5030	-12.43	20240326	3450	27.68	20240220	12300	-64.19	20230427	3070	43.49	20231031	0.66	N	115180	500	136 억		314126	N	N	0	N	00	N
25	20240426	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	5	2	0.11	15098055	3388	2.11	4460	4550	4330	5790	3120	4455	4456.33	1.15	0	-1229	4711	4582	4421	4292	4131	4647	4357	136	1335	500	3020	5	1	27255390	1216	-4.56	2.69	12	0.01	-978.00	1655.00	9034	20230421	-50.63	2136	20231031	108.80	5030	-11.33	20240326	3450	29.28	20240220	12300	-63.74	20230427	3070	45.28	20231031	0.66	N	115180	500	136 억		314126	N	N	0	N	00	N
26	20240425	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	85	2	1.95	714704945	160260	261.56	4390	4550	4260	5680	3060	4370	4459.66	1.15	0	11487	4516	4442	4306	4232	4096	4480	4270	136	1310	500	2970	5	1	27255390	1214	-4.56	2.69	12	0.59	-978.00	1655.00	9034	20230421	-50.69	2136	20231031	108.57	5030	-11.43	20240326	3450	29.13	20240220	12600	-64.64	20230425	3070	45.11	20231031	0.66	N	115180	500	136 억		313151	N	N	0	N	00	N
27	20240425	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	120	2	2.75	697946710	156511	255.44	4390	4550	4260	5680	3060	4370	4459.41	1.15	0	10200	4516	4442	4306	4232	4096	4480	4270	136	1310	500	2970	5	1	27255390	1224	-4.59	2.71	12	0.57	-978.00	1655.00	9034	20230421	-50.30	2136	20231031	110.21	5030	-10.74	20240326	3450	30.14	20240220	12600	-64.37	20230425	3070	46.25	20231031	0.66	N	115180	500	136 억		313151	N	N	0	N	00	N
28	20240425	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	90	2	2.06	494680165	110894	180.99	4390	4550	4260	5680	3060	4370	4460.84	1.15	0	12222	4516	4442	4306	4232	4096	4480	4270	136	1310	500	2970	5	1	27255390	1216	-4.56	2.69	12	0.41	-978.00	1655.00	9034	20230421	-50.63	2136	20231031	108.80	5030	-11.33	20240326	3450	29.28	20240220	12600	-64.60	20230425	3070	45.28	20231031	0.66	N	115180	500	136 억		313151	N	N	0	N	00	N
29	20240425	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	125	2	2.86	412388995	92581	151.10	4390	4550	4260	5680	3060	4370	4454.36	1.15	0	7299	4516	4442	4306	4232	4096	4480	4270	136	1310	500	2970	5	1	27255390	1225	-4.60	2.72	12	0.34	-978.00	1655.00	9034	20230421	-50.24	2136	20231031	110.44	5030	-10.64	20240326	3450	30.29	20240220	12600	-64.33	20230425	3070	46.42	20231031	0.66	N	115180	500	136 억		313151	N	N	0	N	00	N
30	20240425	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	170	2	3.89	353790350	79511	129.77	4390	4550	4260	5680	3060	4370	4449.58	1.15	0	3785	4516	4442	4306	4232	4096	4480	4270	136	1310	500	2970	5	1	27255390	1237	-4.64	2.74	12	0.29	-978.00	1655.00	9034	20230421	-49.75	2136	20231031	112.55	5030	-9.74	20240326	3450	31.59	20240220	12600	-63.97	20230425	3070	47.88	20231031	0.66	N	115180	500	136 억		313151	N	N	0	N	00	N
31	20240425	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	0	3	0.00	95277225	21934	35.80	4390	4400	4260	5680	3060	4370	4343.81	1.15	0	4404	4516	4442	4306	4232	4096	4480	4270	136	1310	500	2970	5	1	27255390	1191	-4.47	2.64	12	0.08	-978.00	1655.00	9034	20230421	-51.63	2136	20231031	104.59	5030	-13.12	20240326	3450	26.67	20240220	12600	-65.32	20230425	3070	42.35	20231031	0.66	N	115180	500	136 억		313151	N	N	0	N	00	N
32	20240425	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	10	2	0.23	62951225	14481	23.63	4390	4400	4260	5680	3060	4370	4347.16	1.15	0	2914	4516	4442	4306	4232	4096	4480	4270	136	1310	500	2970	5	1	27255390	1194	-4.48	2.65	12	0.05	-978.00	1655.00	9034	20230421	-51.52	2136	20231031	105.06	5030	-12.92	20240326	3450	26.96	20240220	12600	-65.24	20230425	3070	42.67	20231031	0.66	N	115180	500	136 억		313151	N	N	0	N	00	N
33	20240425	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	30	2	0.69	12089545	2789	4.55	4390	4400	4260	5680	3060	4370	4334.72	1.15	0	619	4516	4442	4306	4232	4096	4480	4270	136	1310	500	2970	5	1	27255390	1199	-4.50	2.66	12	0.01	-978.00	1655.00	9034	20230421	-51.30	2136	20231031	105.99	5030	-12.52	20240326	3450	27.54	20240220	12600	-65.08	20230425	3070	43.32	20231031	0.66	N	115180	500	136 억		313151	N	N	0	N	00	N
34	20240424	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	120	2	2.82	261351305	61270	32.33	4250	4380	4170	5520	2975	4250	4265.34	1.10	0	9971	4580	4415	4240	4075	3900	4327	3987	136	1270	500	2890	5	1	27255390	1191	-4.47	2.64	12	0.22	-978.00	1655.00	9034	20230421	-51.63	2136	20231031	104.59	5030	-13.12	20240326	3450	26.67	20240220	12600	-65.32	20230425	3070	42.35	20231031	0.65	N	115180	500	136 억		300825	N	N	0	N	00	N
35	20240424	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	90	2	2.12	236713880	55603	29.34	4250	4380	4170	5520	2975	4250	4257.21	1.10	0	8215	4580	4415	4240	4075	3900	4327	3987	136	1270	500	2890	5	1	27255390	1183	-4.44	2.62	12	0.20	-978.00	1655.00	9034	20230421	-51.96	2136	20231031	103.18	5030	-13.72	20240326	3450	25.80	20240220	12600	-65.56	20230425	3070	41.37	20231031	0.65	N	115180	500	136 억		300825	N	N	0	N	00	N
36	20240424	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	120	2	2.82	190297070	44851	23.66	4250	4380	4170	5520	2975	4250	4242.87	1.10	0	4429	4580	4415	4240	4075	3900	4327	3987	136	1270	500	2890	5	1	27255390	1191	-4.47	2.64	12	0.16	-978.00	1655.00	9034	20230421	-51.63	2136	20231031	104.59	5030	-13.12	20240326	3450	26.67	20240220	12600	-65.32	20230425	3070	42.35	20231031	0.65	N	115180	500	136 억		300825	N	N	0	N	00	N
37	20240424	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-10	5	-0.24	145058805	34348	18.12	4250	4295	4170	5520	2975	4250	4223.21	1.10	0	-969	4580	4415	4240	4075	3900	4327	3987	136	1270	500	2890	5	1	27255390	1156	-4.34	2.56	12	0.13	-978.00	1655.00	9034	20230421	-53.07	2136	20231031	98.50	5030	-15.71	20240326	3450	22.90	20240220	12600	-66.35	20230425	3070	38.11	20231031	0.65	N	115180	500	136 억		300825	N	N	0	N	00	N
38	20240424	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	0	3	0.00	124139235	29417	15.52	4250	4295	4170	5520	2975	4250	4219.98	1.10	0	-1965	4580	4415	4240	4075	3900	4327	3987	136	1270	500	2890	5	1	27255390	1158	-4.35	2.57	12	0.11	-978.00	1655.00	9034	20230421	-52.96	2136	20231031	98.97	5030	-15.51	20240326	3450	23.19	20240220	12600	-66.27	20230425	3070	38.44	20231031	0.65	N	115180	500	136 억		300825	N	N	0	N	00	N
39	20240424	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-25	5	-0.59	94032085	22297	11.76	4250	4295	4170	5520	2975	4250	4217.25	1.10	0	-3598	4580	4415	4240	4075	3900	4327	3987	136	1270	500	2890	5	1	27255390	1152	-4.32	2.55	12	0.08	-978.00	1655.00	9034	20230421	-53.23	2136	20231031	97.80	5030	-16.00	20240326	3450	22.46	20240220	12600	-66.47	20230425	3070	37.62	20231031	0.65	N	115180	500	136 억		300825	N	N	0	N	00	N
40	20240424	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-55	5	-1.29	75663575	17959	9.48	4250	4295	4170	5520	2975	4250	4213.13	1.10	0	-1952	4580	4415	4240	4075	3900	4327	3987	136	1270	500	2890	5	1	27255390	1143	-4.29	2.53	12	0.07	-978.00	1655.00	9034	20230421	-53.56	2136	20231031	96.40	5030	-16.60	20240326	3450	21.59	20240220	12600	-66.71	20230425	3070	36.64	20231031	0.65	N	115180	500	136 억		300825	N	N	0	N	00	N
41	20240424	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-15	5	-0.35	19670720	4671	2.46	4250	4250	4190	5520	2975	4250	4211.24	1.10	0	1212	4580	4415	4240	4075	3900	4327	3987	136	1270	500	2890	5	1	27255390	1154	-4.33	2.56	12	0.02	-978.00	1655.00	9034	20230421	-53.12	2136	20231031	98.27	5030	-15.81	20240326	3450	22.75	20240220	12600	-66.39	20230425	3070	37.95	20231031	0.65	N	115180	500	136 억		300825	N	N	0	N	00	N
42	20240423	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-100	5	-2.30	791912165	189525	477.32	4395	4405	4065	5650	3045	4350	4178.40	1.22	0	-29038	4543	4446	4383	4286	4223	4415	4255	136	1300	500	2950	5	1	27255390	1158	-4.35	2.57	12	0.70	-978.00	1655.00	9034	20230421	-52.96	2136	20231031	98.97	5030	-15.51	20240326	3450	23.19	20240220	12600	-66.27	20230425	3070	38.44	20231031	0.66	N	115180	500	136 억		333314	N	N	0	N	00	N
43	20240423	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-110	5	-2.53	750444980	179730	452.65	4395	4405	4065	5650	3045	4350	4175.40	1.22	0	-26770	4543	4446	4383	4286	4223	4415	4255	136	1300	500	2950	5	1	27255390	1156	-4.34	2.56	12	0.66	-978.00	1655.00	9034	20230421	-53.07	2136	20231031	98.50	5030	-15.71	20240326	3450	22.90	20240220	12600	-66.35	20230425	3070	38.11	20231031	0.66	N	115180	500	136 억		333314	N	N	0	N	00	N
44	20240423	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-150	5	-3.45	641929690	154025	387.91	4395	4405	4065	5650	3045	4350	4167.70	1.22	0	-29139	4543	4446	4383	4286	4223	4415	4255	136	1300	500	2950	5	1	27255390	1145	-4.29	2.54	12	0.57	-978.00	1655.00	9034	20230421	-53.51	2136	20231031	96.63	5030	-16.50	20240326	3450	21.74	20240220	12600	-66.67	20230425	3070	36.81	20231031	0.66	N	115180	500	136 억		333314	N	N	0	N	00	N
45	20240423	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-275	5	-6.32	543765205	130416	328.45	4395	4405	4075	5650	3045	4350	4169.47	1.22	0	-32341	4543	4446	4383	4286	4223	4415	4255	136	1300	500	2950	5	1	27255390	1111	-4.17	2.46	12	0.48	-978.00	1655.00	9034	20230421	-54.89	2136	20231031	90.78	5030	-18.99	20240326	3450	18.12	20240220	12600	-67.66	20230425	3070	32.74	20231031	0.66	N	115180	500	136 억		333314	N	N	0	N	00	N
46	20240423	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-240	5	-5.52	439160400	104905	264.20	4395	4405	4085	5650	3045	4350	4186.27	1.22	0	-28586	4543	4446	4383	4286	4223	4415	4255	136	1300	500	2950	5	1	27255390	1120	-4.20	2.48	12	0.38	-978.00	1655.00	9034	20230421	-54.51	2136	20231031	92.42	5030	-18.29	20240326	3450	19.13	20240220	12600	-67.38	20230425	3070	33.88	20231031	0.66	N	115180	500	136 억		333314	N	N	0	N	00	N
47	20240423	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-210	5	-4.83	235229960	55416	139.57	4395	4405	4135	5650	3045	4350	4244.80	1.22	0	-18933	4543	4446	4383	4286	4223	4415	4255	136	1300	500	2950	5	1	27255390	1128	-4.23	2.50	12	0.20	-978.00	1655.00	9034	20230421	-54.17	2136	20231031	93.82	5030	-17.69	20240326	3450	20.00	20240220	12600	-67.14	20230425	3070	34.85	20231031	0.66	N	115180	500	136 억		333314	N	N	0	N	00	N
48	20240423	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-5	5	-0.11	23820325	5472	13.78	4395	4405	4290	5650	3045	4350	4353.13	1.22	0	-1607	4543	4446	4383	4286	4223	4415	4255	136	1300	500	2950	5	1	27255390	1184	-4.44	2.63	12	0.02	-978.00	1655.00	9034	20230421	-51.90	2136	20231031	103.42	5030	-13.62	20240326	3450	25.94	20240220	12600	-65.52	20230425	3070	41.53	20231031	0.66	N	115180	500	136 억		333314	N	N	0	N	00	N
49	20240423	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-30	5	-0.69	1436600	333	0.84	4395	4395	4290	5650	3045	4350	4314.11	1.22	0	49	4543	4446	4383	4286	4223	4415	4255	136	1300	500	2950	5	1	27255390	1177	-4.42	2.61	12	0.00	-978.00	1655.00	9034	20230421	-52.18	2136	20231031	102.25	5030	-14.12	20240326	3450	25.22	20240220	12600	-65.71	20230425	3070	40.72	20231031	0.66	N	115180	500	136 억		333314	N	N	0	N	00	N
50	20240422	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-50	5	-1.14	173530730	39671	36.52	4480	4480	4320	5720	3080	4400	4374.25	1.24	0	-5807	4753	4576	4403	4226	4053	4490	4140	136	1320	500	2990	5	1	27255390	1186	-4.45	2.63	12	0.15	-978.00	1655.00	9034	20230421	-51.85	2136	20231031	103.65	5030	-13.52	20240326	3450	26.09	20240220	12600	-65.48	20230425	3070	41.69	20231031	0.66	N	115180	500	136 억		338647	N	N	0	N	00	N
51	20240422	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-75	5	-1.70	165305290	37773	34.78	4480	4480	4320	5720	3080	4400	4376.28	1.24	0	-5617	4753	4576	4403	4226	4053	4490	4140	136	1320	500	2990	5	1	27255390	1179	-4.42	2.61	12	0.14	-978.00	1655.00	9034	20230421	-52.13	2136	20231031	102.48	5030	-14.02	20240326	3450	25.36	20240220	12600	-65.67	20230425	3070	40.88	20231031	0.66	N	115180	500	136 억		338647	N	N	0	N	00	N
52	20240422	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-65	5	-1.48	147897655	33757	31.08	4480	4480	4320	5720	3080	4400	4381.24	1.24	0	-4448	4753	4576	4403	4226	4053	4490	4140	136	1320	500	2990	5	1	27255390	1182	-4.43	2.62	12	0.12	-978.00	1655.00	9034	20230421	-52.01	2136	20231031	102.95	5030	-13.82	20240326	3450	25.65	20240220	12600	-65.60	20230425	3070	41.21	20231031	0.66	N	115180	500	136 억		338647	N	N	0	N	00	N
53	20240422	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-25	5	-0.57	115066870	26194	24.12	4480	4480	4325	5720	3080	4400	4392.87	1.24	0	-1336	4753	4576	4403	4226	4053	4490	4140	136	1320	500	2990	5	1	27255390	1192	-4.47	2.64	12	0.10	-978.00	1655.00	9034	20230421	-51.57	2136	20231031	104.82	5030	-13.02	20240326	3450	26.81	20240220	12600	-65.28	20230425	3070	42.51	20231031	0.66	N	115180	500	136 억		338647	N	N	0	N	00	N
54	20240422	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-15	5	-0.34	94379970	21460	19.76	4480	4480	4325	5720	3080	4400	4397.95	1.24	0	-743	4753	4576	4403	4226	4053	4490	4140	136	1320	500	2990	5	1	27255390	1195	-4.48	2.65	12	0.08	-978.00	1655.00	9034	20230421	-51.46	2136	20231031	105.29	5030	-12.82	20240326	3450	27.10	20240220	12600	-65.20	20230425	3070	42.83	20231031	0.66	N	115180	500	136 억		338647	N	N	0	N	00	N
55	20240422	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	45	2	1.02	72837225	16532	15.22	4480	4480	4325	5720	3080	4400	4405.83	1.24	0	-1139	4753	4576	4403	4226	4053	4490	4140	136	1320	500	2990	5	1	27255390	1212	-4.54	2.69	12	0.06	-978.00	1655.00	9034	20230421	-50.80	2136	20231031	108.10	5030	-11.63	20240326	3450	28.84	20240220	12600	-64.72	20230425	3070	44.79	20231031	0.66	N	115180	500	136 억		338647	N	N	0	N	00	N
56	20240422	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	20	2	0.45	34566385	7868	7.24	4480	4480	4325	5720	3080	4400	4393.29	1.24	0	909	4753	4576	4403	4226	4053	4490	4140	136	1320	500	2990	5	1	27255390	1205	-4.52	2.67	12	0.03	-978.00	1655.00	9034	20230421	-51.07	2136	20231031	106.93	5030	-12.13	20240326	3450	28.12	20240220	12600	-64.92	20230425	3070	43.97	20231031	0.66	N	115180	500	136 억		338647	N	N	0	N	00	N
57	20240422	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-50	5	-1.14	3676255	837	0.77	4480	4480	4325	5720	3080	4400	4392.18	1.24	0	-58	4753	4576	4403	4226	4053	4490	4140	136	1320	500	2990	5	1	27255390	1186	-4.45	2.63	12	0.00	-978.00	1655.00	9034	20230421	-51.85	2136	20231031	103.65	5030	-13.52	20240326	3450	26.09	20240220	12600	-65.48	20230425	3070	41.69	20231031	0.66	N	115180	500	136 억		338647	N	N	0	N	00	N
58	20240419	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-100	5	-2.22	472694200	107845	148.51	4500	4580	4230	5850	3150	4500	4383.09	1.25	0	-2703	4650	4575	4475	4400	4300	4612	4437	136	1350	500	3060	5	1	27255390	1199	-4.50	2.66	12	0.40	-978.00	1655.00	9034	20230421	-51.30	2136	20231031	105.99	5030	-12.52	20240326	3450	27.54	20240220	12980	-66.10	20230421	3070	43.32	20231031	0.70	N	115180	500	136 억		341336	N	N	0	N	00	N
59	20240419	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-90	5	-2.00	462431290	105515	145.31	4500	4580	4230	5850	3150	4500	4382.61	1.25	0	-2259	4650	4575	4475	4400	4300	4612	4437	136	1350	500	3060	5	1	27255390	1202	-4.51	2.66	12	0.39	-978.00	1655.00	9034	20230421	-51.18	2136	20231031	106.46	5030	-12.33	20240326	3450	27.83	20240220	12980	-66.02	20230421	3070	43.65	20231031	0.70	N	115180	500	136 억		341336	N	N	0	N	00	N
60	20240419	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-110	5	-2.44	444456585	101429	139.68	4500	4580	4230	5850	3150	4500	4381.95	1.25	0	799	4650	4575	4475	4400	4300	4612	4437	136	1350	500	3060	5	1	27255390	1197	-4.49	2.65	12	0.37	-978.00	1655.00	9034	20230421	-51.41	2136	20231031	105.52	5030	-12.72	20240326	3450	27.25	20240220	12980	-66.18	20230421	3070	43.00	20231031	0.70	N	115180	500	136 억		341336	N	N	0	N	00	N
61	20240419	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-170	5	-3.78	406639905	92731	127.70	4500	4580	4230	5850	3150	4500	4385.16	1.25	0	3644	4650	4575	4475	4400	4300	4612	4437	136	1350	500	3060	5	1	27255390	1180	-4.43	2.62	12	0.34	-978.00	1655.00	9034	20230421	-52.07	2136	20231031	102.72	5030	-13.92	20240326	3450	25.51	20240220	12980	-66.64	20230421	3070	41.04	20231031	0.70	N	115180	500	136 억		341336	N	N	0	N	00	N
62	20240419	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-160	5	-3.56	371311375	84583	116.48	4500	4580	4230	5850	3150	4500	4389.91	1.25	0	3160	4650	4575	4475	4400	4300	4612	4437	136	1350	500	3060	5	1	27255390	1183	-4.44	2.62	12	0.31	-978.00	1655.00	9034	20230421	-51.96	2136	20231031	103.18	5030	-13.72	20240326	3450	25.80	20240220	12980	-66.56	20230421	3070	41.37	20231031	0.70	N	115180	500	136 억		341336	N	N	0	N	00	N
63	20240419	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-145	5	-3.22	269347910	60886	83.85	4500	4580	4320	5850	3150	4500	4423.81	1.25	0	-681	4650	4575	4475	4400	4300	4612	4437	136	1350	500	3060	5	1	27255390	1187	-4.45	2.63	12	0.22	-978.00	1655.00	9034	20230421	-51.79	2136	20231031	103.89	5030	-13.42	20240326	3450	26.23	20240220	12980	-66.45	20230421	3070	41.86	20231031	0.70	N	115180	500	136 억		341336	N	N	0	N	00	N
64	20240419	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-15	5	-0.33	120586220	27077	37.29	4500	4580	4400	5850	3150	4500	4453.46	1.25	0	-13	4650	4575	4475	4400	4300	4612	4437	136	1350	500	3060	5	1	27255390	1222	-4.59	2.71	12	0.10	-978.00	1655.00	9034	20230421	-50.35	2136	20231031	109.97	5030	-10.83	20240326	3450	30.00	20240220	12980	-65.45	20230421	3070	46.09	20231031	0.70	N	115180	500	136 억		341336	N	N	0	N	00	N
65	20240419	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	35	2	0.78	1991855	439	0.60	4500	4555	4495	5850	3150	4500	4537.26	1.25	0	-56	4650	4575	4475	4400	4300	4612	4437	136	1350	500	3060	5	1	27255390	1236	-4.64	2.74	12	0.00	-978.00	1655.00	9034	20230421	-49.80	2136	20231031	112.31	5030	-9.84	20240326	3450	31.45	20240220	12980	-65.06	20230421	3070	47.72	20231031	0.70	N	115180	500	136 억		341336	N	N	0	N	00	N
66	20240418	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	100	2	2.27	325768220	72529	61.66	4385	4550	4375	5720	3080	4400	4491.16	1.23	0	5002	4686	4542	4411	4267	4136	4477	4202	136	1320	500	2990	5	1	27255390	1226	-4.60	2.72	12	0.27	-978.00	1655.00	9034	20230421	-50.19	2136	20231031	110.67	5030	-10.54	20240326	3450	30.43	20240220	12980	-65.33	20230421	3070	46.58	20231031	0.68	N	115180	500	136 억		335769	N	N	0	N	00	N
67	20240418	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	110	2	2.50	273438465	60865	51.74	4385	4550	4375	5720	3080	4400	4492.54	1.23	0	4290	4686	4542	4411	4267	4136	4477	4202	136	1320	500	2990	5	1	27255390	1229	-4.61	2.73	12	0.22	-978.00	1655.00	9034	20230421	-50.08	2136	20231031	111.14	5030	-10.34	20240326	3450	30.72	20240220	12980	-65.25	20230421	3070	46.91	20231031	0.68	N	115180	500	136 억		335769	N	N	0	N	00	N
68	20240418	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	120	2	2.73	206174590	45924	39.04	4385	4550	4375	5720	3080	4400	4489.47	1.23	0	5648	4686	4542	4411	4267	4136	4477	4202	136	1320	500	2990	5	1	27255390	1232	-4.62	2.73	12	0.17	-978.00	1655.00	9034	20230421	-49.97	2136	20231031	111.61	5030	-10.14	20240326	3450	31.01	20240220	12980	-65.18	20230421	3070	47.23	20231031	0.68	N	115180	500	136 억		335769	N	N	0	N	00	N
69	20240418	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	130	2	2.95	184316150	41089	34.93	4385	4550	4375	5720	3080	4400	4485.78	1.23	0	6645	4686	4542	4411	4267	4136	4477	4202	136	1320	500	2990	5	1	27255390	1235	-4.63	2.74	12	0.15	-978.00	1655.00	9034	20230421	-49.86	2136	20231031	112.08	5030	-9.94	20240326	3450	31.30	20240220	12980	-65.10	20230421	3070	47.56	20231031	0.68	N	115180	500	136 억		335769	N	N	0	N	00	N
70	20240418	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	150	2	3.41	168991435	37702	32.05	4385	4550	4375	5720	3080	4400	4482.29	1.23	0	7052	4686	4542	4411	4267	4136	4477	4202	136	1320	500	2990	5	1	27255390	1240	-4.65	2.75	12	0.14	-978.00	1655.00	9034	20230421	-49.63	2136	20231031	113.01	5030	-9.54	20240326	3450	31.88	20240220	12980	-64.95	20230421	3070	48.21	20231031	0.68	N	115180	500	136 억		335769	N	N	0	N	00	N
71	20240418	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	85	2	1.93	105712265	23676	20.13	4385	4500	4375	5720	3080	4400	4464.95	1.23	0	1095	4686	4542	4411	4267	4136	4477	4202	136	1320	500	2990	5	1	27255390	1222	-4.59	2.71	12	0.09	-978.00	1655.00	9034	20230421	-50.35	2136	20231031	109.97	5030	-10.83	20240326	3450	30.00	20240220	12980	-65.45	20230421	3070	46.09	20231031	0.68	N	115180	500	136 억		335769	N	N	0	N	00	N
72	20240418	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	95	2	2.16	43462435	9742	8.28	4385	4500	4375	5720	3080	4400	4461.35	1.23	0	93	4686	4542	4411	4267	4136	4477	4202	136	1320	500	2990	5	1	27255390	1225	-4.60	2.72	12	0.04	-978.00	1655.00	9034	20230421	-50.24	2136	20231031	110.44	5030	-10.64	20240326	3450	30.29	20240220	12980	-65.37	20230421	3070	46.42	20231031	0.68	N	115180	500	136 억		335769	N	N	0	N	00	N
73	20240418	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-10	5	-0.23	4764350	1088	0.92	4385	4395	4375	5720	3080	4400	4379.00	1.23	0	-543	4686	4542	4411	4267	4136	4477	4202	136	1320	500	2990	5	1	27255390	1197	-4.49	2.65	12	0.00	-978.00	1655.00	9034	20230421	-51.41	2136	20231031	105.52	5030	-12.72	20240326	3450	27.25	20240220	12980	-66.18	20230421	3070	43.00	20231031	0.68	N	115180	500	136 억		335769	N	N	0	N	00	N
74	20240417	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-10	5	-0.23	511076060	117622	79.59	4450	4555	4280	5730	3090	4410	4344.99	1.17	0	1841	4716	4562	4456	4302	4196	4510	4250	136	1320	500	2990	5	1	27255390	1199	-4.50	2.66	12	0.43	-978.00	1655.00	9034	20230421	-51.30	2136	20231031	105.99	5030	-12.52	20240326	3450	27.54	20240220	12980	-66.10	20230421	3070	43.32	20231031	0.68	N	115180	500	136 억		319978	N	N	0	N	00	N
75	20240417	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-95	5	-2.15	390427625	90077	60.95	4450	4555	4280	5730	3090	4410	4334.38	1.17	0	-11991	4716	4562	4456	4302	4196	4510	4250	136	1320	500	2990	5	1	27255390	1176	-4.41	2.61	12	0.33	-978.00	1655.00	9034	20230421	-52.24	2136	20231031	102.01	5030	-14.21	20240326	3450	25.07	20240220	12980	-66.76	20230421	3070	40.55	20231031	0.68	N	115180	500	136 억		319978	N	N	0	N	00	N
76	20240417	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-75	5	-1.70	309595255	71263	48.22	4450	4555	4295	5730	3090	4410	4344.40	1.17	0	-8412	4716	4562	4456	4302	4196	4510	4250	136	1320	500	2990	5	1	27255390	1182	-4.43	2.62	12	0.26	-978.00	1655.00	9034	20230421	-52.01	2136	20231031	102.95	5030	-13.82	20240326	3450	25.65	20240220	12980	-66.60	20230421	3070	41.21	20231031	0.68	N	115180	500	136 억		319978	N	N	0	N	00	N
77	20240417	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-50	5	-1.13	246881485	56728	38.38	4450	4555	4295	5730	3090	4410	4352.02	1.17	0	-7706	4716	4562	4456	4302	4196	4510	4250	136	1320	500	2990	5	1	27255390	1188	-4.46	2.63	12	0.21	-978.00	1655.00	9034	20230421	-51.74	2136	20231031	104.12	5030	-13.32	20240326	3450	26.38	20240220	12980	-66.41	20230421	3070	42.02	20231031	0.68	N	115180	500	136 억		319978	N	N	0	N	00	N
78	20240417	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-70	5	-1.59	223274145	51291	34.70	4450	4555	4295	5730	3090	4410	4353.09	1.17	0	-7334	4716	4562	4456	4302	4196	4510	4250	136	1320	500	2990	5	1	27255390	1183	-4.44	2.62	12	0.19	-978.00	1655.00	9034	20230421	-51.96	2136	20231031	103.18	5030	-13.72	20240326	3450	25.80	20240220	12980	-66.56	20230421	3070	41.37	20231031	0.68	N	115180	500	136 억		319978	N	N	0	N	00	N
79	20240417	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-50	5	-1.13	145281675	33260	22.50	4450	4555	4295	5730	3090	4410	4368.06	1.17	0	-5351	4716	4562	4456	4302	4196	4510	4250	136	1320	500	2990	5	1	27255390	1188	-4.46	2.63	12	0.12	-978.00	1655.00	9034	20230421	-51.74	2136	20231031	104.12	5030	-13.32	20240326	3450	26.38	20240220	12980	-66.41	20230421	3070	42.02	20231031	0.68	N	115180	500	136 억		319978	N	N	0	N	00	N
80	20240417	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-115	5	-2.61	117041150	26730	18.09	4450	4555	4295	5730	3090	4410	4378.64	1.17	0	-2957	4716	4562	4456	4302	4196	4510	4250	136	1320	500	2990	5	1	27255390	1171	-4.39	2.60	12	0.10	-978.00	1655.00	9034	20230421	-52.46	2136	20231031	101.08	5030	-14.61	20240326	3450	24.49	20240220	12980	-66.91	20230421	3070	39.90	20231031	0.68	N	115180	500	136 억		319978	N	N	0	N	00	N
81	20240417	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	110	2	2.49	17842465	3967	2.68	4450	4555	4450	5730	3090	4410	4497.72	1.17	0	-458	4716	4562	4456	4302	4196	4510	4250	136	1320	500	2990	5	1	27255390	1232	-4.62	2.73	12	0.01	-978.00	1655.00	9034	20230421	-49.97	2136	20231031	111.61	5030	-10.14	20240326	3450	31.01	20240220	12980	-65.18	20230421	3070	47.23	20231031	0.68	N	115180	500	136 억		319978	N	N	0	N	00	N
82	20240416	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-130	5	-2.86	662656885	147741	53.93	4595	4610	4350	5900	3180	4540	4485.33	1.28	0	-27076	4820	4680	4540	4400	4260	4750	4470	136	1360	500	3080	5	1	27255390	1202	-4.51	2.66	12	0.54	-978.00	1655.00	9034	20230421	-51.18	2136	20231031	106.46	5030	-12.33	20240326	3450	27.83	20240220	12980	-66.02	20230421	3070	43.65	20231031	0.68	N	115180	500	136 억		348389	N	N	0	N	00	N
83	20240416	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-165	5	-3.63	639475975	142495	52.02	4595	4610	4350	5900	3180	4540	4487.71	1.28	0	-26739	4820	4680	4540	4400	4260	4750	4470	136	1360	500	3080	5	1	27255390	1192	-4.47	2.64	12	0.52	-978.00	1655.00	9034	20230421	-51.57	2136	20231031	104.82	5030	-13.02	20240326	3450	26.81	20240220	12980	-66.29	20230421	3070	42.51	20231031	0.68	N	115180	500	136 억		348389	N	N	0	N	00	N
84	20240416	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-140	5	-3.08	533474935	118397	43.22	4595	4610	4400	5900	3180	4540	4505.81	1.28	0	-26267	4820	4680	4540	4400	4260	4750	4470	136	1360	500	3080	5	1	27255390	1199	-4.50	2.66	12	0.43	-978.00	1655.00	9034	20230421	-51.30	2136	20231031	105.99	5030	-12.52	20240326	3450	27.54	20240220	12980	-66.10	20230421	3070	43.32	20231031	0.68	N	115180	500	136 억		348389	N	N	0	N	00	N
85	20240416	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-125	5	-2.75	439912750	97255	35.50	4595	4610	4415	5900	3180	4540	4523.29	1.28	0	-23867	4820	4680	4540	4400	4260	4750	4470	136	1360	500	3080	5	1	27255390	1203	-4.51	2.67	12	0.36	-978.00	1655.00	9034	20230421	-51.13	2136	20231031	106.69	5030	-12.23	20240326	3450	27.97	20240220	12980	-65.99	20230421	3070	43.81	20231031	0.68	N	115180	500	136 억		348389	N	N	0	N	00	N
86	20240416	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-45	5	-0.99	385133875	84958	31.01	4595	4610	4450	5900	3180	4540	4533.23	1.28	0	-18618	4820	4680	4540	4400	4260	4750	4470	136	1360	500	3080	5	1	27255390	1225	-4.60	2.72	12	0.31	-978.00	1655.00	9034	20230421	-50.24	2136	20231031	110.44	5030	-10.64	20240326	3450	30.29	20240220	12980	-65.37	20230421	3070	46.42	20231031	0.68	N	115180	500	136 억		348389	N	N	0	N	00	N
87	20240416	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-85	5	-1.87	348810645	76836	28.05	4595	4610	4455	5900	3180	4540	4539.68	1.28	0	-14512	4820	4680	4540	4400	4260	4750	4470	136	1360	500	3080	5	1	27255390	1214	-4.56	2.69	12	0.28	-978.00	1655.00	9034	20230421	-50.69	2136	20231031	108.57	5030	-11.43	20240326	3450	29.13	20240220	12980	-65.68	20230421	3070	45.11	20231031	0.68	N	115180	500	136 억		348389	N	N	0	N	00	N
88	20240416	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-15	5	-0.33	244631725	53708	19.61	4595	4610	4475	5900	3180	4540	4554.85	1.28	0	-6023	4820	4680	4540	4400	4260	4750	4470	136	1360	500	3080	5	1	27255390	1233	-4.63	2.73	12	0.20	-978.00	1655.00	9034	20230421	-49.91	2136	20231031	111.84	5030	-10.04	20240326	3450	31.16	20240220	12980	-65.14	20230421	3070	47.39	20231031	0.68	N	115180	500	136 억		348389	N	N	0	N	00	N
89	20240416	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	15	2	0.33	107007415	23506	8.58	4595	4610	4475	5900	3180	4540	4552.34	1.28	0	-6837	4820	4680	4540	4400	4260	4750	4470	136	1360	500	3080	5	1	27255390	1241	-4.66	2.75	12	0.09	-978.00	1655.00	9034	20230421	-49.58	2136	20231031	113.25	5030	-9.44	20240326	3450	32.03	20240220	12980	-64.91	20230421	3070	48.37	20231031	0.68	N	115180	500	136 억		348389	N	N	0	N	00	N
90	20240415	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-20	5	-0.44	1218410350	266713	108.85	4400	4680	4400	5920	3195	4560	4568.36	1.42	0	-38165	4750	4655	4470	4375	4190	4702	4422	136	1360	500	3100	5	1	27255390	1237	-4.64	2.74	12	0.98	-978.00	1655.00	9034	20230421	-49.75	2136	20231031	112.55	5030	-9.74	20240326	3450	31.59	20240220	12980	-65.02	20230421	3070	47.88	20231031	0.70	N	115180	500	136 억		385709	N	N	0	N	00	N
91	20240415	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-5	5	-0.11	1178518120	257905	105.26	4400	4680	4400	5920	3195	4560	4569.58	1.42	0	-34187	4750	4655	4470	4375	4190	4702	4422	136	1360	500	3100	5	1	27255390	1241	-4.66	2.75	12	0.95	-978.00	1655.00	9034	20230421	-49.58	2136	20231031	113.25	5030	-9.44	20240326	3450	32.03	20240220	12980	-64.91	20230421	3070	48.37	20231031	0.70	N	115180	500	136 억		385709	N	N	0	N	00	N
92	20240415	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	20	2	0.44	1128577645	246968	100.79	4400	4680	4400	5920	3195	4560	4569.73	1.42	0	-28527	4750	4655	4470	4375	4190	4702	4422	136	1360	500	3100	5	1	27255390	1248	-4.68	2.77	12	0.91	-978.00	1655.00	9034	20230421	-49.30	2136	20231031	114.42	5030	-8.95	20240326	3450	32.75	20240220	12980	-64.71	20230421	3070	49.19	20231031	0.70	N	115180	500	136 억		385709	N	N	0	N	00	N
93	20240415	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-35	5	-0.77	1060191290	231950	94.67	4400	4680	4400	5920	3195	4560	4570.78	1.42	0	-21882	4750	4655	4470	4375	4190	4702	4422	136	1360	500	3100	5	1	27255390	1233	-4.63	2.73	12	0.85	-978.00	1655.00	9034	20230421	-49.91	2136	20231031	111.84	5030	-10.04	20240326	3450	31.16	20240220	12980	-65.14	20230421	3070	47.39	20231031	0.70	N	115180	500	136 억		385709	N	N	0	N	00	N
94	20240415	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	35	2	0.77	972449615	212717	86.82	4400	4680	4400	5920	3195	4560	4571.57	1.42	0	-15774	4750	4655	4470	4375	4190	4702	4422	136	1360	500	3100	5	1	27255390	1252	-4.70	2.78	12	0.78	-978.00	1655.00	9034	20230421	-49.14	2136	20231031	115.12	5030	-8.65	20240326	3450	33.19	20240220	12980	-64.60	20230421	3070	49.67	20231031	0.70	N	115180	500	136 억		385709	N	N	0	N	00	N
95	20240415	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	30	2	0.66	902691575	197469	80.59	4400	4680	4400	5920	3195	4560	4571.31	1.42	0	-10818	4750	4655	4470	4375	4190	4702	4422	136	1360	500	3100	5	1	27255390	1251	-4.69	2.77	12	0.72	-978.00	1655.00	9034	20230421	-49.19	2136	20231031	114.89	5030	-8.75	20240326	3450	33.04	20240220	12980	-64.64	20230421	3070	49.51	20231031	0.70	N	115180	500	136 억		385709	N	N	0	N	00	N
96	20240415	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-45	5	-0.99	757325735	165628	67.60	4400	4680	4400	5920	3195	4560	4572.45	1.42	0	-13171	4750	4655	4470	4375	4190	4702	4422	136	1360	500	3100	5	1	27255390	1231	-4.62	2.73	12	0.61	-978.00	1655.00	9034	20230421	-50.02	2136	20231031	111.38	5030	-10.24	20240326	3450	30.87	20240220	12980	-65.22	20230421	3070	47.07	20231031	0.70	N	115180	500	136 억		385709	N	N	0	N	00	N
97	20240415	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-5	5	-0.11	550049460	119578	48.80	4400	4680	4400	5920	3195	4560	4599.92	1.42	0	-13572	4750	4655	4470	4375	4190	4702	4422	136	1360	500	3100	5	1	27255390	1241	-4.66	2.75	12	0.44	-978.00	1655.00	9034	20230421	-49.58	2136	20231031	113.25	5030	-9.44	20240326	3450	32.03	20240220	12980	-64.91	20230421	3070	48.37	20231031	0.70	N	115180	500	136 억		385709	N	N	0	N	00	N
98	20240412	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	190	2	4.35	1093535405	245016	74.05	4375	4565	4285	5680	3060	4370	4463.07	1.39	0	9267	4766	4567	4341	4142	3916	4667	4242	136	1310	500	2970	5	1	27255390	1243	-4.66	2.76	12	0.90	-978.00	1655.00	9034	20230421	-49.52	2136	20231031	113.48	5030	-9.34	20240326	3450	32.17	20240220	12980	-64.87	20230421	3070	48.53	20231031	0.70	N	115180	500	136 억		377619	N	N	0	N	00	N
99	20240412	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	90	2	2.06	927884635	208561	63.03	4375	4550	4285	5680	3060	4370	4448.98	1.39	0	11504	4766	4567	4341	4142	3916	4667	4242	136	1310	500	2970	5	1	27255390	1216	-4.56	2.69	12	0.77	-978.00	1655.00	9034	20230421	-50.63	2136	20231031	108.80	5030	-11.33	20240326	3450	29.28	20240220	12980	-65.64	20230421	3070	45.28	20231031	0.70	N	115180	500	136 억		377619	N	N	0	N	00	N
100	20240412	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	55	2	1.26	713944490	160776	48.59	4375	4550	4285	5680	3060	4370	4440.62	1.39	0	-4549	4766	4567	4341	4142	3916	4667	4242	136	1310	500	2970	5	1	27255390	1206	-4.52	2.67	12	0.59	-978.00	1655.00	9034	20230421	-51.02	2136	20231031	107.16	5030	-12.03	20240326	3450	28.26	20240220	12980	-65.91	20230421	3070	44.14	20231031	0.70	N	115180	500	136 억		377619	N	N	0	N	00	N
101	20240412	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	90	2	2.06	590009950	132963	40.18	4375	4550	4285	5680	3060	4370	4437.40	1.39	0	-7695	4766	4567	4341	4142	3916	4667	4242	136	1310	500	2970	5	1	27255390	1216	-4.56	2.69	12	0.49	-978.00	1655.00	9034	20230421	-50.63	2136	20231031	108.80	5030	-11.33	20240326	3450	29.28	20240220	12980	-65.64	20230421	3070	45.28	20231031	0.70	N	115180	500	136 억		377619	N	N	0	N	00	N
102	20240412	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	80	2	1.83	551166680	124229	37.54	4375	4550	4285	5680	3060	4370	4436.70	1.39	0	-7050	4766	4567	4341	4142	3916	4667	4242	136	1310	500	2970	5	1	27255390	1213	-4.55	2.69	12	0.46	-978.00	1655.00	9034	20230421	-50.74	2136	20231031	108.33	5030	-11.53	20240326	3450	28.99	20240220	12980	-65.72	20230421	3070	44.95	20231031	0.70	N	115180	500	136 억		377619	N	N	0	N	00	N
103	20240412	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	65	2	1.49	456866485	103075	31.15	4375	4550	4285	5680	3060	4370	4432.37	1.39	0	-13686	4766	4567	4341	4142	3916	4667	4242	136	1310	500	2970	5	1	27255390	1209	-4.53	2.68	12	0.38	-978.00	1655.00	9034	20230421	-50.91	2136	20231031	107.63	5030	-11.83	20240326	3450	28.55	20240220	12980	-65.83	20230421	3070	44.46	20231031	0.70	N	115180	500	136 억		377619	N	N	0	N	00	N
104	20240412	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	60	2	1.37	398547595	89933	27.18	4375	4550	4285	5680	3060	4370	4431.61	1.39	0	-13592	4766	4567	4341	4142	3916	4667	4242	136	1310	500	2970	5	1	27255390	1207	-4.53	2.68	12	0.33	-978.00	1655.00	9034	20230421	-50.96	2136	20231031	107.40	5030	-11.93	20240326	3450	28.41	20240220	12980	-65.87	20230421	3070	44.30	20231031	0.70	N	115180	500	136 억		377619	N	N	0	N	00	N
105	20240412	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	40	2	0.92	135077170	30870	9.33	4375	4425	4285	5680	3060	4370	4375.68	1.39	0	3703	4766	4567	4341	4142	3916	4667	4242	136	1310	500	2970	5	1	27255390	1202	-4.51	2.66	12	0.11	-978.00	1655.00	9034	20230421	-51.18	2136	20231031	106.46	5030	-12.33	20240326	3450	27.83	20240220	12980	-66.02	20230421	3070	43.65	20231031	0.70	N	115180	500	136 억		377619	N	N	0	N	00	N
106	20240411	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	130	2	3.07	1435006350	330440	491.68	4160	4540	4115	5510	2970	4240	4342.71	1.44	0	-2640	4370	4305	4250	4185	4130	4277	4157	136	1270	500	2880	5	1	27255390	1191	-4.47	2.64	12	1.21	-978.00	1655.00	9034	20230421	-51.63	2136	20231031	104.59	5030	-13.12	20240326	3450	26.67	20240220	12980	-66.33	20230421	3070	42.35	20231031	0.72	N	115180	500	136 억		391716	N	N	0	N	00	N
107	20240411	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	115	2	2.71	1406990855	324032	482.15	4160	4540	4115	5510	2970	4240	4342.14	1.44	0	-2447	4370	4305	4250	4185	4130	4277	4157	136	1270	500	2880	5	1	27255390	1187	-4.45	2.63	12	1.19	-978.00	1655.00	9034	20230421	-51.79	2136	20231031	103.89	5030	-13.42	20240326	3450	26.23	20240220	12980	-66.45	20230421	3070	41.86	20231031	0.72	N	115180	500	136 억		391716	N	N	0	N	00	N
108	20240411	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	160	2	3.77	1306718515	301116	448.05	4160	4540	4115	5510	2970	4240	4339.59	1.44	0	-8342	4370	4305	4250	4185	4130	4277	4157	136	1270	500	2880	5	1	27255390	1199	-4.50	2.66	12	1.10	-978.00	1655.00	9034	20230421	-51.30	2136	20231031	105.99	5030	-12.52	20240326	3450	27.54	20240220	12980	-66.10	20230421	3070	43.32	20231031	0.72	N	115180	500	136 억		391716	N	N	0	N	00	N
109	20240411	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	140	2	3.30	1145007810	264354	393.35	4160	4540	4115	5510	2970	4240	4331.34	1.44	0	-20477	4370	4305	4250	4185	4130	4277	4157	136	1270	500	2880	5	1	27255390	1194	-4.48	2.65	12	0.97	-978.00	1655.00	9034	20230421	-51.52	2136	20231031	105.06	5030	-12.92	20240326	3450	26.96	20240220	12980	-66.26	20230421	3070	42.67	20231031	0.72	N	115180	500	136 억		391716	N	N	0	N	00	N
110	20240411	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	180	2	4.25	1048427035	242451	360.76	4160	4540	4115	5510	2970	4240	4324.28	1.44	0	-21011	4370	4305	4250	4185	4130	4277	4157	136	1270	500	2880	5	1	27255390	1205	-4.52	2.67	12	0.89	-978.00	1655.00	9034	20230421	-51.07	2136	20231031	106.93	5030	-12.13	20240326	3450	28.12	20240220	12980	-65.95	20230421	3070	43.97	20231031	0.72	N	115180	500	136 억		391716	N	N	0	N	00	N
111	20240411	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	125	2	2.95	811962890	188917	281.10	4160	4540	4115	5510	2970	4240	4297.99	1.44	0	-17292	4370	4305	4250	4185	4130	4277	4157	136	1270	500	2880	5	1	27255390	1190	-4.46	2.64	12	0.69	-978.00	1655.00	9034	20230421	-51.68	2136	20231031	104.35	5030	-13.22	20240326	3450	26.52	20240220	12980	-66.37	20230421	3070	42.18	20231031	0.72	N	115180	500	136 억		391716	N	N	0	N	00	N
112	20240411	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	60	2	1.42	713996820	166277	247.41	4160	4540	4115	5510	2970	4240	4294.02	1.44	0	-20459	4370	4305	4250	4185	4130	4277	4157	136	1270	500	2880	5	1	27255390	1172	-4.40	2.60	12	0.61	-978.00	1655.00	9034	20230421	-52.40	2136	20231031	101.31	5030	-14.51	20240326	3450	24.64	20240220	12980	-66.87	20230421	3070	40.07	20231031	0.72	N	115180	500	136 억		391716	N	N	0	N	00	N
113	20240411	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-70	5	-1.65	40277955	9682	14.41	4160	4280	4115	5510	2970	4240	4160.09	1.44	0	3083	4370	4305	4250	4185	4130	4277	4157	136	1270	500	2880	5	1	27255390	1137	-4.26	2.52	12	0.04	-978.00	1655.00	9034	20230421	-53.84	2136	20231031	95.22	5030	-17.10	20240326	3450	20.87	20240220	12980	-67.87	20230421	3070	35.83	20231031	0.72	N	115180	500	136 억		391716	N	N	0	N	00	N
114	20240409	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-80	5	-1.85	285305750	67206	73.45	4300	4315	4195	5610	3025	4320	4245.24	1.48	0	-12819	4580	4450	4285	4155	3990	4367	4072	136	1290	500	2930	5	1	27255390	1156	-4.34	2.56	12	0.25	-978.00	1655.00	9034	20230421	-53.07	2136	20231031	98.50	5030	-15.71	20240326	3450	22.90	20240220	12980	-67.33	20230421	3070	38.11	20231031	0.73	N	115180	500	136 억		403308	N	N	0	N	00	N
115	20240409	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-90	5	-2.08	231595590	54505	59.57	4300	4315	4195	5610	3025	4320	4249.07	1.48	0	-4530	4580	4450	4285	4155	3990	4367	4072	136	1290	500	2930	5	1	27255390	1153	-4.33	2.56	12	0.20	-978.00	1655.00	9034	20230421	-53.18	2136	20231031	98.03	5030	-15.90	20240326	3450	22.61	20240220	12980	-67.41	20230421	3070	37.79	20231031	0.73	N	115180	500	136 억		403308	N	N	0	N	00	N
116	20240409	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-70	5	-1.62	167086330	39185	42.83	4300	4315	4200	5610	3025	4320	4264.04	1.48	0	-916	4580	4450	4285	4155	3990	4367	4072	136	1290	500	2930	5	1	27255390	1158	-4.35	2.57	12	0.14	-978.00	1655.00	9034	20230421	-52.96	2136	20231031	98.97	5030	-15.51	20240326	3450	23.19	20240220	12980	-67.26	20230421	3070	38.44	20231031	0.73	N	115180	500	136 억		403308	N	N	0	N	00	N
117	20240409	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-20	5	-0.46	135152335	31693	34.64	4300	4315	4200	5610	3025	4320	4264.42	1.48	0	-1227	4580	4450	4285	4155	3990	4367	4072	136	1290	500	2930	5	1	27255390	1172	-4.40	2.60	12	0.12	-978.00	1655.00	9034	20230421	-52.40	2136	20231031	101.31	5030	-14.51	20240326	3450	24.64	20240220	12980	-66.87	20230421	3070	40.07	20231031	0.73	N	115180	500	136 억		403308	N	N	0	N	00	N
118	20240409	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-40	5	-0.93	103648105	24370	26.64	4300	4310	4200	5610	3025	4320	4253.10	1.48	0	32	4580	4450	4285	4155	3990	4367	4072	136	1290	500	2930	5	1	27255390	1167	-4.38	2.59	12	0.09	-978.00	1655.00	9034	20230421	-52.62	2136	20231031	100.37	5030	-14.91	20240326	3450	24.06	20240220	12980	-67.03	20230421	3070	39.41	20231031	0.73	N	115180	500	136 억		403308	N	N	0	N	00	N
119	20240409	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-45	5	-1.04	95434435	22443	24.53	4300	4310	4200	5610	3025	4320	4252.30	1.48	0	518	4580	4450	4285	4155	3990	4367	4072	136	1290	500	2930	5	1	27255390	1165	-4.37	2.58	12	0.08	-978.00	1655.00	9034	20230421	-52.68	2136	20231031	100.14	5030	-15.01	20240326	3450	23.91	20240220	12980	-67.06	20230421	3070	39.25	20231031	0.73	N	115180	500	136 억		403308	N	N	0	N	00	N
120	20240409	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-50	5	-1.16	50935580	11989	13.10	4300	4305	4200	5610	3025	4320	4248.53	1.48	0	1953	4580	4450	4285	4155	3990	4367	4072	136	1290	500	2930	5	1	27255390	1164	-4.37	2.58	12	0.04	-978.00	1655.00	9034	20230421	-52.73	2136	20231031	99.91	5030	-15.11	20240326	3450	23.77	20240220	12980	-67.10	20230421	3070	39.09	20231031	0.73	N	115180	500	136 억		403308	N	N	0	N	00	N
121	20240409	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-30	5	-0.69	12793770	2996	3.27	4300	4300	4205	5610	3025	4320	4270.28	1.48	0	-206	4580	4450	4285	4155	3990	4367	4072	136	1290	500	2930	5	1	27255390	1169	-4.39	2.59	12	0.01	-978.00	1655.00	9034	20230421	-52.51	2136	20231031	100.84	5030	-14.71	20240326	3450	24.35	20240220	12980	-66.95	20230421	3070	39.74	20231031	0.73	N	115180	500	136 억		403308	N	N	0	N	00	N
122	20240408	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	40	2	0.93	382414855	90541	125.12	4415	4415	4120	5560	3000	4280	4223.67	1.49	0	-3362	4490	4385	4280	4175	4070	4332	4122	136	1280	500	2910	5	1	27255390	1177	-4.42	2.61	12	0.33	-978.00	1655.00	9034	20230421	-52.18	2136	20231031	102.25	5030	-14.12	20240326	3450	25.22	20240220	12980	-66.72	20230421	3070	40.72	20231031	0.72	N	115180	500	136 억		405762	N	N	0	N	00	N
123	20240408	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	0	3	0.00	376208920	89100	123.12	4415	4415	4120	5560	3000	4280	4222.32	1.49	0	-3006	4490	4385	4280	4175	4070	4332	4122	136	1280	500	2910	5	1	27255390	1167	-4.38	2.59	12	0.33	-978.00	1655.00	9034	20230421	-52.62	2136	20231031	100.37	5030	-14.91	20240326	3450	24.06	20240220	12980	-67.03	20230421	3070	39.41	20231031	0.72	N	115180	500	136 억		405762	N	N	0	N	00	N
124	20240408	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-35	5	-0.82	322488625	76561	105.80	4415	4415	4120	5560	3000	4280	4212.18	1.49	0	-8049	4490	4385	4280	4175	4070	4332	4122	136	1280	500	2910	5	1	27255390	1157	-4.34	2.56	12	0.28	-978.00	1655.00	9034	20230421	-53.01	2136	20231031	98.74	5030	-15.61	20240326	3450	23.04	20240220	12980	-67.30	20230421	3070	38.27	20231031	0.72	N	115180	500	136 억		405762	N	N	0	N	00	N
125	20240408	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-75	5	-1.75	244763545	57941	80.07	4415	4415	4130	5560	3000	4280	4224.36	1.49	0	-9009	4490	4385	4280	4175	4070	4332	4122	136	1280	500	2910	5	1	27255390	1146	-4.30	2.54	12	0.21	-978.00	1655.00	9034	20230421	-53.45	2136	20231031	96.86	5030	-16.40	20240326	3450	21.88	20240220	12980	-67.60	20230421	3070	36.97	20231031	0.72	N	115180	500	136 억		405762	N	N	0	N	00	N
126	20240408	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-100	5	-2.34	193671175	45672	63.11	4415	4415	4165	5560	3000	4280	4240.48	1.49	0	-9430	4490	4385	4280	4175	4070	4332	4122	136	1280	500	2910	5	1	27255390	1139	-4.27	2.53	12	0.17	-978.00	1655.00	9034	20230421	-53.73	2136	20231031	95.69	5030	-16.90	20240326	3450	21.16	20240220	12980	-67.80	20230421	3070	36.16	20231031	0.72	N	115180	500	136 억		405762	N	N	0	N	00	N
127	20240408	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-95	5	-2.22	171162165	40289	55.67	4415	4415	4170	5560	3000	4280	4248.36	1.49	0	-7803	4490	4385	4280	4175	4070	4332	4122	136	1280	500	2910	5	1	27255390	1141	-4.28	2.53	12	0.15	-978.00	1655.00	9034	20230421	-53.68	2136	20231031	95.93	5030	-16.80	20240326	3450	21.30	20240220	12980	-67.76	20230421	3070	36.32	20231031	0.72	N	115180	500	136 억		405762	N	N	0	N	00	N
128	20240408	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-55	5	-1.29	122087975	28582	39.50	4415	4415	4175	5560	3000	4280	4271.50	1.49	0	-5134	4490	4385	4280	4175	4070	4332	4122	136	1280	500	2910	5	1	27255390	1152	-4.32	2.55	12	0.10	-978.00	1655.00	9034	20230421	-53.23	2136	20231031	97.80	5030	-16.00	20240326	3450	22.46	20240220	12980	-67.45	20230421	3070	37.62	20231031	0.72	N	115180	500	136 억		405762	N	N	0	N	00	N
129	20240408	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-15	5	-0.35	45519665	10421	14.40	4415	4415	4265	5560	3000	4280	4368.07	1.49	0	-4808	4490	4385	4280	4175	4070	4332	4122	136	1280	500	2910	5	1	27255390	1162	-4.36	2.58	12	0.04	-978.00	1655.00	9034	20230421	-52.79	2136	20231031	99.67	5030	-15.21	20240326	3450	23.62	20240220	12980	-67.14	20230421	3070	38.93	20231031	0.72	N	115180	500	136 억		405762	N	N	0	N	00	N
130	20240405	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-70	5	-1.61	307909205	72365	33.52	4350	4385	4175	5650	3045	4350	4254.95	1.48	0	3221	4670	4510	4340	4180	4010	4425	4095	136	1300	500	2950	5	1	27255390	1167	-4.38	2.59	12	0.27	-978.00	1655.00	9034	20230421	-52.62	2136	20231031	100.37	5030	-14.91	20240326	3450	24.06	20240220	12980	-67.03	20230421	3070	39.41	20231031	0.72	N	115180	500	136 억		402114	N	N	0	N	00	N
131	20240405	150659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-120	5	-2.76	283732855	66693	30.89	4350	4385	4175	5650	3045	4350	4254.31	1.48	0	3868	4670	4510	4340	4180	4010	4425	4095	136	1300	500	2950	5	1	27255390	1153	-4.33	2.56	12	0.24	-978.00	1655.00	9034	20230421	-53.18	2136	20231031	98.03	5030	-15.90	20240326	3450	22.61	20240220	12980	-67.41	20230421	3070	37.79	20231031	0.72	N	115180	500	136 억		402114	N	N	0	N	00	N
132	20240405	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-125	5	-2.87	234328830	54962	25.46	4350	4385	4175	5650	3045	4350	4263.47	1.48	0	-112	4670	4510	4340	4180	4010	4425	4095	136	1300	500	2950	5	1	27255390	1152	-4.32	2.55	12	0.20	-978.00	1655.00	9034	20230421	-53.23	2136	20231031	97.80	5030	-16.00	20240326	3450	22.46	20240220	12980	-67.45	20230421	3070	37.62	20231031	0.72	N	115180	500	136 억		402114	N	N	0	N	00	N
133	20240405	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-110	5	-2.53	184102755	43041	19.93	4350	4385	4175	5650	3045	4350	4277.38	1.48	0	-2469	4670	4510	4340	4180	4010	4425	4095	136	1300	500	2950	5	1	27255390	1156	-4.34	2.56	12	0.16	-978.00	1655.00	9034	20230421	-53.07	2136	20231031	98.50	5030	-15.71	20240326	3450	22.90	20240220	12980	-67.33	20230421	3070	38.11	20231031	0.72	N	115180	500	136 억		402114	N	N	0	N	00	N
134	20240405	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-135	5	-3.10	145641855	33921	15.71	4350	4385	4175	5650	3045	4350	4293.56	1.48	0	-1392	4670	4510	4340	4180	4010	4425	4095	136	1300	500	2950	5	1	27255390	1149	-4.31	2.55	12	0.12	-978.00	1655.00	9034	20230421	-53.34	2136	20231031	97.33	5030	-16.20	20240326	3450	22.17	20240220	12980	-67.53	20230421	3070	37.30	20231031	0.72	N	115180	500	136 억		402114	N	N	0	N	00	N
135	20240405	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-105	5	-2.41	89540355	20681	9.58	4350	4385	4175	5650	3045	4350	4329.60	1.48	0	-98	4670	4510	4340	4180	4010	4425	4095	136	1300	500	2950	5	1	27255390	1157	-4.34	2.56	12	0.08	-978.00	1655.00	9034	20230421	-53.01	2136	20231031	98.74	5030	-15.61	20240326	3450	23.04	20240220	12980	-67.30	20230421	3070	38.27	20231031	0.72	N	115180	500	136 억		402114	N	N	0	N	00	N
136	20240405	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	0	3	0.00	57297075	13162	6.10	4350	4385	4175	5650	3045	4350	4353.22	1.48	0	985	4670	4510	4340	4180	4010	4425	4095	136	1300	500	2950	5	1	27255390	1186	-4.45	2.63	12	0.05	-978.00	1655.00	9034	20230421	-51.85	2136	20231031	103.65	5030	-13.52	20240326	3450	26.09	20240220	12980	-66.49	20230421	3070	41.69	20231031	0.72	N	115180	500	136 억		402114	N	N	0	N	00	N
137	20240405	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-10	5	-0.23	19888085	4577	2.12	4350	4350	4175	5650	3045	4350	4345.22	1.48	0	-448	4670	4510	4340	4180	4010	4425	4095	136	1300	500	2950	5	1	27255390	1183	-4.44	2.62	12	0.02	-978.00	1655.00	9034	20230421	-51.96	2136	20231031	103.18	5030	-13.72	20240326	3450	25.80	20240220	12980	-66.56	20230421	3070	41.37	20231031	0.72	N	115180	500	136 억		402114	N	N	0	N	00	N
138	20240404	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-65	5	-1.47	921968615	215795	192.33	4415	4500	4170	5730	3095	4415	4272.41	1.48	0	-794	4748	4581	4468	4301	4188	4525	4245	136	1315	500	3000	5	1	27255390	1186	-4.45	2.63	12	0.79	-978.00	1655.00	9034	20230421	-51.85	2136	20231031	103.65	5030	-13.52	20240326	3450	26.09	20240220	12980	-66.49	20230421	3070	41.69	20231031	0.76	N	115180	500	136 억		403082	N	N	0	N	00	N
139	20240404	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-100	5	-2.27	904658650	211805	188.77	4415	4500	4170	5730	3095	4415	4271.18	1.48	0	-585	4748	4581	4468	4301	4188	4525	4245	136	1315	500	3000	5	1	27255390	1176	-4.41	2.61	12	0.78	-978.00	1655.00	9034	20230421	-52.24	2136	20231031	102.01	5030	-14.21	20240326	3450	25.07	20240220	12980	-66.76	20230421	3070	40.55	20231031	0.76	N	115180	500	136 억		403082	N	N	0	N	00	N
140	20240404	140650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-95	5	-2.15	859448850	201292	179.40	4415	4500	4170	5730	3095	4415	4269.65	1.48	0	2018	4748	4581	4468	4301	4188	4525	4245	136	1315	500	3000	5	1	27255390	1177	-4.42	2.61	12	0.74	-978.00	1655.00	9034	20230421	-52.18	2136	20231031	102.25	5030	-14.12	20240326	3450	25.22	20240220	12980	-66.72	20230421	3070	40.72	20231031	0.76	N	115180	500	136 억		403082	N	N	0	N	00	N
141	20240404	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-80	5	-1.81	826124285	193599	172.55	4415	4500	4170	5730	3095	4415	4267.18	1.48	0	3728	4748	4581	4468	4301	4188	4525	4245	136	1315	500	3000	5	1	27255390	1182	-4.43	2.62	12	0.71	-978.00	1655.00	9034	20230421	-52.01	2136	20231031	102.95	5030	-13.82	20240326	3450	25.65	20240220	12980	-66.60	20230421	3070	41.21	20231031	0.76	N	115180	500	136 억		403082	N	N	0	N	00	N
142	20240404	120647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-65	5	-1.47	799025190	187347	166.97	4415	4500	4170	5730	3095	4415	4264.94	1.48	0	5972	4748	4581	4468	4301	4188	4525	4245	136	1315	500	3000	5	1	27255390	1186	-4.45	2.63	12	0.69	-978.00	1655.00	9034	20230421	-51.85	2136	20231031	103.65	5030	-13.52	20240326	3450	26.09	20240220	12980	-66.49	20230421	3070	41.69	20231031	0.76	N	115180	500	136 억		403082	N	N	0	N	00	N
143	20240404	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-130	5	-2.94	696414860	163767	145.96	4415	4500	4170	5730	3095	4415	4252.46	1.48	0	7634	4748	4581	4468	4301	4188	4525	4245	136	1315	500	3000	5	1	27255390	1168	-4.38	2.59	12	0.60	-978.00	1655.00	9034	20230421	-52.57	2136	20231031	100.61	5030	-14.81	20240326	3450	24.20	20240220	12980	-66.99	20230421	3070	39.58	20231031	0.76	N	115180	500	136 억		403082	N	N	0	N	00	N
144	20240404	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-165	5	-3.74	527373915	123727	110.27	4415	4500	4170	5730	3095	4415	4262.39	1.48	0	-5128	4748	4581	4468	4301	4188	4525	4245	136	1315	500	3000	5	1	27255390	1158	-4.35	2.57	12	0.45	-978.00	1655.00	9034	20230421	-52.96	2136	20231031	98.97	5030	-15.51	20240326	3450	23.19	20240220	12980	-67.26	20230421	3070	38.44	20231031	0.76	N	115180	500	136 억		403082	N	N	0	N	00	N
145	20240404	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	65	2	1.47	20599850	4648	4.14	4415	4485	4415	5730	3095	4415	4432.02	1.48	0	2707	4748	4581	4468	4301	4188	4525	4245	136	1315	500	3000	5	1	27255390	1221	-4.58	2.71	12	0.02	-978.00	1655.00	9034	20230421	-50.41	2136	20231031	109.74	5030	-10.93	20240326	3450	29.86	20240220	12980	-65.49	20230421	3070	45.93	20231031	0.76	N	115180	500	136 억		403082	N	N	0	N	00	N
146	20240403	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-10	5	-0.23	503106840	112183	50.95	4420	4635	4355	5750	3100	4425	4485.99	1.41	0	19074	4858	4641	4508	4291	4158	4575	4225	136	1325	500	3000	5	1	27255390	1203	-4.51	2.67	12	0.41	-978.00	1655.00	9034	20230421	-51.13	2136	20231031	106.69	5030	-12.23	20240326	3450	27.97	20240220	12980	-65.99	20230421	3070	43.81	20231031	0.83	N	115180	500	136 억		384981	N	N	0	N	00	N
147	20240403	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-35	5	-0.79	462492150	102975	46.77	4420	4635	4355	5750	3100	4425	4491.31	1.41	0	17533	4858	4641	4508	4291	4158	4575	4225	136	1325	500	3000	5	1	27255390	1197	-4.49	2.65	12	0.38	-978.00	1655.00	9034	20230421	-51.41	2136	20231031	105.52	5030	-12.72	20240326	3450	27.25	20240220	12980	-66.18	20230421	3070	43.00	20231031	0.83	N	115180	500	136 억		384981	N	N	0	N	00	N
148	20240403	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	80	2	1.81	330190620	73018	33.16	4420	4635	4355	5750	3100	4425	4522.04	1.41	0	7341	4858	4641	4508	4291	4158	4575	4225	136	1325	500	3000	5	1	27255390	1228	-4.61	2.72	12	0.27	-978.00	1655.00	9034	20230421	-50.13	2136	20231031	110.91	5030	-10.44	20240326	3450	30.58	20240220	12980	-65.29	20230421	3070	46.74	20231031	0.83	N	115180	500	136 억		384981	N	N	0	N	00	N
149	20240403	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	90	2	2.03	312917215	69193	31.42	4420	4635	4355	5750	3100	4425	4522.38	1.41	0	5489	4858	4641	4508	4291	4158	4575	4225	136	1325	500	3000	5	1	27255390	1231	-4.62	2.73	12	0.25	-978.00	1655.00	9034	20230421	-50.02	2136	20231031	111.38	5030	-10.24	20240326	3450	30.87	20240220	12980	-65.22	20230421	3070	47.07	20231031	0.83	N	115180	500	136 억		384981	N	N	0	N	00	N
150	20240403	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	50	2	1.13	284200110	62809	28.53	4420	4635	4355	5750	3100	4425	4524.83	1.41	0	1146	4858	4641	4508	4291	4158	4575	4225	136	1325	500	3000	5	1	27255390	1220	-4.58	2.70	12	0.23	-978.00	1655.00	9034	20230421	-50.46	2136	20231031	109.50	5030	-11.03	20240326	3450	29.71	20240220	12980	-65.52	20230421	3070	45.77	20231031	0.83	N	115180	500	136 억		384981	N	N	0	N	00	N
151	20240403	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	60	2	1.36	265590410	58642	26.63	4420	4635	4355	5750	3100	4425	4529.01	1.41	0	651	4858	4641	4508	4291	4158	4575	4225	136	1325	500	3000	5	1	27255390	1222	-4.59	2.71	12	0.22	-978.00	1655.00	9034	20230421	-50.35	2136	20231031	109.97	5030	-10.83	20240326	3450	30.00	20240220	12980	-65.45	20230421	3070	46.09	20231031	0.83	N	115180	500	136 억		384981	N	N	0	N	00	N
152	20240403	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	120	2	2.71	190869355	42097	19.12	4420	4635	4355	5750	3100	4425	4534.04	1.41	0	2608	4858	4641	4508	4291	4158	4575	4225	136	1325	500	3000	5	1	27255390	1239	-4.65	2.75	12	0.15	-978.00	1655.00	9034	20230421	-49.69	2136	20231031	112.78	5030	-9.64	20240326	3450	31.74	20240220	12980	-64.98	20230421	3070	48.05	20231031	0.83	N	115180	500	136 억		384981	N	N	0	N	00	N
153	20240403	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	50	2	1.13	13060235	2942	1.34	4420	4485	4355	5750	3100	4425	4439.24	1.41	0	-465	4858	4641	4508	4291	4158	4575	4225	136	1325	500	3000	5	1	27255390	1220	-4.58	2.70	12	0.01	-978.00	1655.00	9034	20230421	-50.46	2136	20231031	109.50	5030	-11.03	20240326	3450	29.71	20240220	12980	-65.52	20230421	3070	45.77	20231031	0.83	N	115180	500	136 억		384981	N	N	0	N	00	N
154	20240402	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-265	5	-5.65	978580870	219592	311.78	4725	4725	4375	6090	3285	4690	4456.36	1.57	0	-43428	4870	4780	4710	4620	4550	4745	4585	136	1400	500	3180	5	1	27255390	1206	-4.52	2.67	12	0.81	-978.00	1655.00	9034	20230421	-51.02	2136	20231031	107.16	5030	-12.03	20240326	3450	28.26	20240220	12980	-65.91	20230421	3070	44.14	20231031	0.85	N	115180	500	136 억		428410	N	N	0	N	00	N
155	20240402	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-270	5	-5.76	931427565	208948	296.67	4725	4725	4375	6090	3285	4690	4457.70	1.57	0	-42518	4870	4780	4710	4620	4550	4745	4585	136	1400	500	3180	5	1	27255390	1205	-4.52	2.67	12	0.77	-978.00	1655.00	9034	20230421	-51.07	2136	20231031	106.93	5030	-12.13	20240326	3450	28.12	20240220	12980	-65.95	20230421	3070	43.97	20231031	0.85	N	115180	500	136 억		428410	N	N	0	N	00	N
156	20240402	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-280	5	-5.97	861448280	193077	274.13	4725	4725	4375	6090	3285	4690	4461.68	1.57	0	-40616	4870	4780	4710	4620	4550	4745	4585	136	1400	500	3180	5	1	27255390	1202	-4.51	2.66	12	0.71	-978.00	1655.00	9034	20230421	-51.18	2136	20231031	106.46	5030	-12.33	20240326	3450	27.83	20240220	12980	-66.02	20230421	3070	43.65	20231031	0.85	N	115180	500	136 억		428410	N	N	0	N	00	N
157	20240402	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-285	5	-6.08	800731530	179341	254.63	4725	4725	4375	6090	3285	4690	4464.85	1.57	0	-41464	4870	4780	4710	4620	4550	4745	4585	136	1400	500	3180	5	1	27255390	1201	-4.50	2.66	12	0.66	-978.00	1655.00	9034	20230421	-51.24	2136	20231031	106.23	5030	-12.43	20240326	3450	27.68	20240220	12980	-66.06	20230421	3070	43.49	20231031	0.85	N	115180	500	136 억		428410	N	N	0	N	00	N
158	20240402	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-275	5	-5.86	663553375	148182	210.39	4725	4725	4395	6090	3285	4690	4477.96	1.57	0	-39870	4870	4780	4710	4620	4550	4745	4585	136	1400	500	3180	5	1	27255390	1203	-4.51	2.67	12	0.54	-978.00	1655.00	9034	20230421	-51.13	2136	20231031	106.69	5030	-12.23	20240326	3450	27.97	20240220	12980	-65.99	20230421	3070	43.81	20231031	0.85	N	115180	500	136 억		428410	N	N	0	N	00	N
159	20240402	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-285	5	-6.08	574715395	128056	181.82	4725	4725	4400	6090	3285	4690	4488.00	1.57	0	-39306	4870	4780	4710	4620	4550	4745	4585	136	1400	500	3180	5	1	27255390	1201	-4.50	2.66	12	0.47	-978.00	1655.00	9034	20230421	-51.24	2136	20231031	106.23	5030	-12.43	20240326	3450	27.68	20240220	12980	-66.06	20230421	3070	43.49	20231031	0.85	N	115180	500	136 억		428410	N	N	0	N	00	N
160	20240402	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-215	5	-4.58	332047705	73339	104.13	4725	4725	4470	6090	3285	4690	4527.57	1.57	0	-28563	4870	4780	4710	4620	4550	4745	4585	136	1400	500	3180	5	1	27255390	1220	-4.58	2.70	12	0.27	-978.00	1655.00	9034	20230421	-50.46	2136	20231031	109.50	5030	-11.03	20240326	3450	29.71	20240220	12980	-65.52	20230421	3070	45.77	20231031	0.85	N	115180	500	136 억		428410	N	N	0	N	00	N
161	20240402	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	20	2	0.43	7222515	1545	2.19	4725	4725	4670	6090	3285	4690	4674.77	1.57	0	-1052	4870	4780	4710	4620	4550	4745	4585	136	1400	500	3180	5	1	27255390	1284	-4.82	2.85	12	0.01	-978.00	1655.00	9034	20230421	-47.86	2136	20231031	120.51	5030	-6.36	20240326	3450	36.52	20240220	12980	-63.71	20230421	3070	53.42	20231031	0.85	N	115180	500	136 억		428410	N	N	0	N	00	N
162	20240401	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-10	5	-0.21	330678905	70432	75.75	4695	4800	4640	6110	3290	4700	4695.01	1.60	0	-9143	4906	4802	4681	4577	4456	4855	4630	136	1410	500	3190	5	1	27255390	1278	-4.80	2.83	12	0.26	-978.00	1655.00	9034	20230421	-48.09	2136	20231031	119.57	5030	-6.76	20240326	3450	35.94	20240220	12980	-63.87	20230421	3070	52.77	20231031	0.89	N	115180	500	136 억		436528	N	N	0	N	00	N
163	20240401	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-25	5	-0.53	268174320	57025	61.33	4695	4800	4640	6110	3290	4700	4702.75	1.60	0	-4669	4906	4802	4681	4577	4456	4855	4630	136	1410	500	3190	5	1	27255390	1274	-4.78	2.82	12	0.21	-978.00	1655.00	9034	20230421	-48.25	2136	20231031	118.87	5030	-7.06	20240326	3450	35.51	20240220	12980	-63.98	20230421	3070	52.28	20231031	0.89	N	115180	500	136 억		436528	N	N	0	N	00	N
164	20240401	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-10	5	-0.21	249653700	53069	57.08	4695	4800	4640	6110	3290	4700	4704.32	1.60	0	-3759	4906	4802	4681	4577	4456	4855	4630	136	1410	500	3190	5	1	27255390	1278	-4.80	2.83	12	0.19	-978.00	1655.00	9034	20230421	-48.09	2136	20231031	119.57	5030	-6.76	20240326	3450	35.94	20240220	12980	-63.87	20230421	3070	52.77	20231031	0.89	N	115180	500	136 억		436528	N	N	0	N	00	N
165	20240401	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	30	2	0.64	218962085	46555	50.07	4695	4800	4640	6110	3290	4700	4703.30	1.60	0	-5393	4906	4802	4681	4577	4456	4855	4630	136	1410	500	3190	5	1	27255390	1289	-4.84	2.86	12	0.17	-978.00	1655.00	9034	20230421	-47.64	2136	20231031	121.44	5030	-5.96	20240326	3450	37.10	20240220	12980	-63.56	20230421	3070	54.07	20231031	0.89	N	115180	500	136 억		436528	N	N	0	N	00	N
166	20240401	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	0	3	0.00	165033510	35103	37.75	4695	4800	4640	6110	3290	4700	4701.41	1.60	0	-1694	4906	4802	4681	4577	4456	4855	4630	136	1410	500	3190	5	1	27255390	1281	-4.81	2.84	12	0.13	-978.00	1655.00	9034	20230421	-47.97	2136	20231031	120.04	5030	-6.56	20240326	3450	36.23	20240220	12980	-63.79	20230421	3070	53.09	20231031	0.89	N	115180	500	136 억		436528	N	N	0	N	00	N
167	20240401	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	0	3	0.00	136312290	28994	31.18	4695	4800	4640	6110	3290	4700	4701.40	1.60	0	-1764	4906	4802	4681	4577	4456	4855	4630	136	1410	500	3190	5	1	27255390	1281	-4.81	2.84	12	0.11	-978.00	1655.00	9034	20230421	-47.97	2136	20231031	120.04	5030	-6.56	20240326	3450	36.23	20240220	12980	-63.79	20230421	3070	53.09	20231031	0.89	N	115180	500	136 억		436528	N	N	0	N	00	N
168	20240401	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-10	5	-0.21	66342910	14232	15.31	4695	4700	4640	6110	3290	4700	4661.53	1.60	0	776	4906	4802	4681	4577	4456	4855	4630	136	1410	500	3190	5	1	27255390	1278	-4.80	2.83	12	0.05	-978.00	1655.00	9034	20230421	-48.09	2136	20231031	119.57	5030	-6.76	20240326	3450	35.94	20240220	12980	-63.87	20230421	3070	52.77	20231031	0.89	N	115180	500	136 억		436528	N	N	0	N	00	N
169	20240401	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-40	5	-0.85	5463060	1170	1.26	4695	4695	4660	6110	3290	4700	4669.28	1.60	0	-128	4906	4802	4681	4577	4456	4855	4630	136	1410	500	3190	5	1	27255390	1270	-4.76	2.82	12	0.00	-978.00	1655.00	9034	20230421	-48.42	2136	20231031	118.16	5030	-7.36	20240326	3450	35.07	20240220	12980	-64.10	20230421	3070	51.79	20231031	0.89	N	115180	500	136 억		436528	N	N	0	N	00	N