KissMeData/223250/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	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	45	2	1.52	1768678255	574865	534.33	2960	3175	2960	3850	2080	2965	3076.76	51.63	0	95296	3005	2985	2960	2940	2915	2987	2942	119	885	500	1770	5	1	23709280	714	19.05	1.30	12	2.42	158.00	2316.00	9750	20231011	-69.13	2610	20240419	15.33	3475	-13.38	20240111	2610	15.33	20240419	30650	-90.18	20230922	2610	15.33	20240419	1.55	N	223250	500	118 억		12240749	N	N	0	N	00	N
3	20240430	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	25	2	0.84	1744338985	566760	526.79	2960	3175	2960	3850	2080	2965	3077.74	51.63	0	94796	3005	2985	2960	2940	2915	2987	2942	119	885	500	1770	5	1	23709280	709	18.92	1.29	12	2.39	158.00	2316.00	9750	20231011	-69.33	2610	20240419	14.56	3475	-13.96	20240111	2610	14.56	20240419	30650	-90.24	20230922	2610	14.56	20240419	1.55	N	223250	500	118 억		12240749	N	N	0	N	00	N
4	20240430	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	50	2	1.69	1674236695	543327	505.01	2960	3175	2960	3850	2080	2965	3081.45	51.63	0	93521	3005	2985	2960	2940	2915	2987	2942	119	885	500	1770	5	1	23709280	715	19.08	1.30	12	2.29	158.00	2316.00	9750	20231011	-69.08	2610	20240419	15.52	3475	-13.24	20240111	2610	15.52	20240419	30650	-90.16	20230922	2610	15.52	20240419	1.55	N	223250	500	118 억		12240749	N	N	0	N	00	N
5	20240430	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	65	2	2.19	1599103320	518321	481.77	2960	3175	2960	3850	2080	2965	3085.16	51.63	0	94687	3005	2985	2960	2940	2915	2987	2942	119	885	500	1770	5	1	23709280	718	19.18	1.31	12	2.19	158.00	2316.00	9750	20231011	-68.92	2610	20240419	16.09	3475	-12.81	20240111	2610	16.09	20240419	30650	-90.11	20230922	2610	16.09	20240419	1.55	N	223250	500	118 억		12240749	N	N	0	N	00	N
6	20240430	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	75	2	2.53	1515824810	490827	456.21	2960	3175	2960	3850	2080	2965	3088.31	51.63	0	97442	3005	2985	2960	2940	2915	2987	2942	119	885	500	1770	5	1	23709280	721	19.24	1.31	12	2.07	158.00	2316.00	9750	20231011	-68.82	2610	20240419	16.48	3475	-12.52	20240111	2610	16.48	20240419	30650	-90.08	20230922	2610	16.48	20240419	1.55	N	223250	500	118 억		12240749	N	N	0	N	00	N
7	20240430	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	105	2	3.54	1443275555	467108	434.17	2960	3175	2960	3850	2080	2965	3089.81	51.63	0	100717	3005	2985	2960	2940	2915	2987	2942	119	885	500	1770	5	1	23709280	728	19.43	1.33	12	1.97	158.00	2316.00	9750	20231011	-68.51	2610	20240419	17.62	3475	-11.65	20240111	2610	17.62	20240419	30650	-89.98	20230922	2610	17.62	20240419	1.55	N	223250	500	118 억		12240749	N	N	0	N	00	N
8	20240430	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	170	2	5.73	1237169325	400405	372.17	2960	3175	2960	3850	2080	2965	3089.79	51.63	0	99356	3005	2985	2960	2940	2915	2987	2942	119	885	500	1770	5	1	23709280	743	19.84	1.35	12	1.69	158.00	2316.00	9750	20231011	-67.85	2610	20240419	20.11	3475	-9.78	20240111	2610	20.11	20240419	30650	-89.77	20230922	2610	20.11	20240419	1.55	N	223250	500	118 억		12240749	N	N	0	N	00	N
9	20240430	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	15	2	0.51	72194690	24249	22.54	2960	3005	2960	3850	2080	2965	2977.22	51.63	0	15857	3005	2985	2960	2940	2915	2987	2942	119	885	500	1770	5	1	23709280	707	18.86	1.29	12	0.10	158.00	2316.00	9750	20231011	-69.44	2610	20240419	14.18	3475	-14.24	20240111	2610	14.18	20240419	30650	-90.28	20230922	2610	14.18	20240419	1.55	N	223250	500	118 억		12240749	N	N	0	N	00	N
10	20240429	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	0	3	0.00	316260800	107019	38.70	2965	2980	2935	3850	2080	2965	2955.16	51.66	0	-7492	3075	3020	2945	2890	2815	3047	2917	119	885	500	1770	5	1	23709280	703	18.77	1.28	12	0.45	158.00	2316.00	9750	20231011	-69.59	2610	20240419	13.60	3475	-14.68	20240111	2610	13.60	20240419	30650	-90.33	20230922	2610	13.60	20240419	1.47	N	223250	500	118 억		12248082	N	N	0	N	00	N
11	20240429	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-10	5	-0.34	290570295	98308	35.55	2965	2980	2940	3850	2080	2965	2955.71	51.66	0	-3116	3075	3020	2945	2890	2815	3047	2917	119	885	500	1770	5	1	23709280	701	18.70	1.28	12	0.41	158.00	2316.00	9750	20231011	-69.69	2610	20240419	13.22	3475	-14.96	20240111	2610	13.22	20240419	30650	-90.36	20230922	2610	13.22	20240419	1.47	N	223250	500	118 억		12248082	N	N	0	N	00	N
12	20240429	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-15	5	-0.51	263808430	89241	32.27	2965	2980	2940	3850	2080	2965	2956.13	51.66	0	-2503	3075	3020	2945	2890	2815	3047	2917	119	885	500	1770	5	1	23709280	699	18.67	1.27	12	0.38	158.00	2316.00	9750	20231011	-69.74	2610	20240419	13.03	3475	-15.11	20240111	2610	13.03	20240419	30650	-90.38	20230922	2610	13.03	20240419	1.47	N	223250	500	118 억		12248082	N	N	0	N	00	N
13	20240429	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	0	3	0.00	246751075	83471	30.18	2965	2980	2940	3850	2080	2965	2956.13	51.66	0	-2885	3075	3020	2945	2890	2815	3047	2917	119	885	500	1770	5	1	23709280	703	18.77	1.28	12	0.35	158.00	2316.00	9750	20231011	-69.59	2610	20240419	13.60	3475	-14.68	20240111	2610	13.60	20240419	30650	-90.33	20230922	2610	13.60	20240419	1.47	N	223250	500	118 억		12248082	N	N	0	N	00	N
14	20240429	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-5	5	-0.17	227335925	76919	27.81	2965	2980	2940	3850	2080	2965	2955.52	51.66	0	-4931	3075	3020	2945	2890	2815	3047	2917	119	885	500	1770	5	1	23709280	702	18.73	1.28	12	0.32	158.00	2316.00	9750	20231011	-69.64	2610	20240419	13.41	3475	-14.82	20240111	2610	13.41	20240419	30650	-90.34	20230922	2610	13.41	20240419	1.47	N	223250	500	118 억		12248082	N	N	0	N	00	N
15	20240429	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-10	5	-0.34	200315340	67767	24.50	2965	2980	2940	3850	2080	2965	2955.94	51.66	0	-3934	3075	3020	2945	2890	2815	3047	2917	119	885	500	1770	5	1	23709280	701	18.70	1.28	12	0.29	158.00	2316.00	9750	20231011	-69.69	2610	20240419	13.22	3475	-14.96	20240111	2610	13.22	20240419	30650	-90.36	20230922	2610	13.22	20240419	1.47	N	223250	500	118 억		12248082	N	N	0	N	00	N
16	20240429	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	5	2	0.17	114959815	38843	14.05	2965	2980	2940	3850	2080	2965	2959.60	51.66	0	767	3075	3020	2945	2890	2815	3047	2917	119	885	500	1770	5	1	23709280	704	18.80	1.28	12	0.16	158.00	2316.00	9750	20231011	-69.54	2610	20240419	13.79	3475	-14.53	20240111	2610	13.79	20240419	30650	-90.31	20230922	2610	13.79	20240419	1.47	N	223250	500	118 억		12248082	N	N	0	N	00	N
17	20240429	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	5	2	0.17	22593530	7639	2.76	2965	2970	2940	3850	2080	2965	2957.66	51.66	0	5540	3075	3020	2945	2890	2815	3047	2917	119	885	500	1770	5	1	23709280	704	18.80	1.28	12	0.03	158.00	2316.00	9750	20231011	-69.54	2610	20240419	13.79	3475	-14.53	20240111	2610	13.79	20240419	30650	-90.31	20230922	2610	13.79	20240419	1.47	N	223250	500	118 억		12248082	N	N	0	N	00	N
18	20240426	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	20	2	0.68	807384525	274676	18.72	2905	3000	2870	3825	2065	2945	2939.38	51.71	0	-9613	3228	3086	2928	2786	2628	3157	2857	119	880	500	1760	5	1	23709280	703	18.77	1.28	12	1.16	158.00	2316.00	9750	20231011	-69.59	2610	20240419	13.60	3475	-14.68	20240111	2610	13.60	20240419	30650	-90.33	20230922	2610	13.60	20240419	1.44	N	223250	500	118 억		12260655	N	N	0	N	00	N
19	20240426	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	10	2	0.34	766040480	260705	17.77	2905	3000	2870	3825	2065	2945	2938.34	51.71	0	-14185	3228	3086	2928	2786	2628	3157	2857	119	880	500	1760	5	1	23709280	701	18.70	1.28	12	1.10	158.00	2316.00	9750	20231011	-69.69	2610	20240419	13.22	3475	-14.96	20240111	2610	13.22	20240419	30650	-90.36	20230922	2610	13.22	20240419	1.44	N	223250	500	118 억		12260655	N	N	0	N	00	N
20	20240426	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	20	2	0.68	691272350	235461	16.05	2905	3000	2870	3825	2065	2945	2935.82	51.71	0	-16840	3228	3086	2928	2786	2628	3157	2857	119	880	500	1760	5	1	23709280	703	18.77	1.28	12	0.99	158.00	2316.00	9750	20231011	-69.59	2610	20240419	13.60	3475	-14.68	20240111	2610	13.60	20240419	30650	-90.33	20230922	2610	13.60	20240419	1.44	N	223250	500	118 억		12260655	N	N	0	N	00	N
21	20240426	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-10	5	-0.34	630253260	214860	14.64	2905	3000	2870	3825	2065	2945	2933.31	51.71	0	-17724	3228	3086	2928	2786	2628	3157	2857	119	880	500	1760	5	1	23709280	696	18.58	1.27	12	0.91	158.00	2316.00	9750	20231011	-69.90	2610	20240419	12.45	3475	-15.54	20240111	2610	12.45	20240419	30650	-90.42	20230922	2610	12.45	20240419	1.44	N	223250	500	118 억		12260655	N	N	0	N	00	N
22	20240426	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-10	5	-0.34	610409325	208086	14.18	2905	3000	2870	3825	2065	2945	2933.44	51.71	0	-16372	3228	3086	2928	2786	2628	3157	2857	119	880	500	1760	5	1	23709280	696	18.58	1.27	12	0.88	158.00	2316.00	9750	20231011	-69.90	2610	20240419	12.45	3475	-15.54	20240111	2610	12.45	20240419	30650	-90.42	20230922	2610	12.45	20240419	1.44	N	223250	500	118 억		12260655	N	N	0	N	00	N
23	20240426	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	0	3	0.00	553199455	188428	12.84	2905	3000	2870	3825	2065	2945	2935.86	51.71	0	-18650	3228	3086	2928	2786	2628	3157	2857	119	880	500	1760	5	1	23709280	698	18.64	1.27	12	0.79	158.00	2316.00	9750	20231011	-69.79	2610	20240419	12.84	3475	-15.25	20240111	2610	12.84	20240419	30650	-90.39	20230922	2610	12.84	20240419	1.44	N	223250	500	118 억		12260655	N	N	0	N	00	N
24	20240426	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	30	2	1.02	404267655	138220	9.42	2905	3000	2870	3825	2065	2945	2924.79	51.71	0	-21100	3228	3086	2928	2786	2628	3157	2857	119	880	500	1760	5	1	23709280	705	18.83	1.28	12	0.58	158.00	2316.00	9750	20231011	-69.49	2610	20240419	13.98	3475	-14.39	20240111	2610	13.98	20240419	30650	-90.29	20230922	2610	13.98	20240419	1.44	N	223250	500	118 억		12260655	N	N	0	N	00	N
25	20240426	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-45	5	-1.53	57455695	19787	1.35	2905	2925	2890	3825	2065	2945	2903.34	51.71	0	3269	3228	3086	2928	2786	2628	3157	2857	119	880	500	1760	5	1	23709280	688	18.35	1.25	12	0.08	158.00	2316.00	9750	20231011	-70.26	2610	20240419	11.11	3475	-16.55	20240111	2610	11.11	20240419	30650	-90.54	20230922	2610	11.11	20240419	1.44	N	223250	500	118 억		12260655	N	N	0	N	00	N
26	20240425	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	170	2	6.13	4331532540	1462236	1250.73	2775	3070	2770	3605	1945	2775	2962.27	51.47	0	59525	2911	2842	2781	2712	2651	2877	2747	119	830	500	1660	5	1	23709280	698	18.64	1.27	12	6.17	158.00	2316.00	9750	20231011	-69.79	2610	20240419	12.84	3475	-15.25	20240111	2610	12.84	20240419	30650	-90.39	20230922	2610	12.84	20240419	1.43	N	223250	500	118 억		12202024	N	N	0	N	00	N
27	20240425	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	160	2	5.77	4248210400	1433901	1226.49	2775	3070	2770	3605	1945	2775	2962.69	51.47	0	53049	2911	2842	2781	2712	2651	2877	2747	119	830	500	1660	5	1	23709280	696	18.58	1.27	12	6.05	158.00	2316.00	9750	20231011	-69.90	2610	20240419	12.45	3475	-15.54	20240111	2610	12.45	20240419	30650	-90.42	20230922	2610	12.45	20240419	1.43	N	223250	500	118 억		12202024	N	N	0	N	00	N
28	20240425	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	115	2	4.14	4011222600	1352394	1156.77	2775	3070	2770	3605	1945	2775	2966.02	51.47	0	32415	2911	2842	2781	2712	2651	2877	2747	119	830	500	1660	5	1	23709280	685	18.29	1.25	12	5.70	158.00	2316.00	9750	20231011	-70.36	2610	20240419	10.73	3475	-16.83	20240111	2610	10.73	20240419	30650	-90.57	20230922	2610	10.73	20240419	1.43	N	223250	500	118 억		12202024	N	N	0	N	00	N
29	20240425	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	175	2	6.31	3687912910	1241577	1061.98	2775	3070	2770	3605	1945	2775	2970.35	51.47	0	3552	2911	2842	2781	2712	2651	2877	2747	119	830	500	1660	5	1	23709280	699	18.67	1.27	12	5.24	158.00	2316.00	9750	20231011	-69.74	2610	20240419	13.03	3475	-15.11	20240111	2610	13.03	20240419	30650	-90.38	20230922	2610	13.03	20240419	1.43	N	223250	500	118 억		12202024	N	N	0	N	00	N
30	20240425	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	95	2	3.42	2064193740	699094	597.97	2775	3050	2770	3605	1945	2775	2952.67	51.47	0	-38541	2911	2842	2781	2712	2651	2877	2747	119	830	500	1660	5	1	23709280	680	18.16	1.24	12	2.95	158.00	2316.00	9750	20231011	-70.56	2610	20240419	9.96	3475	-17.41	20240111	2610	9.96	20240419	30650	-90.64	20230922	2610	9.96	20240419	1.43	N	223250	500	118 억		12202024	N	N	0	N	00	N
31	20240425	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	115	2	4.14	1975637160	668337	571.66	2775	3050	2770	3605	1945	2775	2956.05	51.47	0	-33101	2911	2842	2781	2712	2651	2877	2747	119	830	500	1660	5	1	23709280	685	18.29	1.25	12	2.82	158.00	2316.00	9750	20231011	-70.36	2610	20240419	10.73	3475	-16.83	20240111	2610	10.73	20240419	30650	-90.57	20230922	2610	10.73	20240419	1.43	N	223250	500	118 억		12202024	N	N	0	N	00	N
32	20240425	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	125	2	4.50	1738628060	586658	501.80	2775	3050	2770	3605	1945	2775	2963.61	51.47	0	-20348	2911	2842	2781	2712	2651	2877	2747	119	830	500	1660	5	1	23709280	688	18.35	1.25	12	2.47	158.00	2316.00	9750	20231011	-70.26	2610	20240419	11.11	3475	-16.55	20240111	2610	11.11	20240419	30650	-90.54	20230922	2610	11.11	20240419	1.43	N	223250	500	118 억		12202024	N	N	0	N	00	N
33	20240425	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	45	2	1.62	27805960	9971	8.53	2775	2820	2770	3605	1945	2775	2788.68	51.47	0	-3021	2911	2842	2781	2712	2651	2877	2747	119	830	500	1660	5	1	23709280	669	17.85	1.22	12	0.04	158.00	2316.00	9750	20231011	-71.08	2610	20240419	8.05	3475	-18.85	20240111	2610	8.05	20240419	30650	-90.80	20230922	2610	8.05	20240419	1.43	N	223250	500	118 억		12202024	N	N	0	N	00	N
34	20240424	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	65	2	2.40	326210925	116908	290.64	2720	2850	2720	3520	1900	2710	2790.32	51.36	0	21254	2800	2755	2720	2675	2640	2737	2657	119	810	500	1620	5	1	23709280	658	17.56	1.20	12	0.49	158.00	2316.00	9750	20231011	-71.54	2610	20240419	6.32	3475	-20.14	20240111	2610	6.32	20240419	30650	-90.95	20230922	2610	6.32	20240419	1.44	N	223250	500	118 억		12177714	N	N	0	N	00	N
35	20240424	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	75	2	2.77	316510135	113418	281.97	2720	2850	2720	3520	1900	2710	2790.65	51.36	0	21927	2800	2755	2720	2675	2640	2737	2657	119	810	500	1620	5	1	23709280	660	17.63	1.20	12	0.48	158.00	2316.00	9750	20231011	-71.44	2610	20240419	6.70	3475	-19.86	20240111	2610	6.70	20240419	30650	-90.91	20230922	2610	6.70	20240419	1.44	N	223250	500	118 억		12177714	N	N	0	N	00	N
36	20240424	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	95	2	3.51	277121045	99329	246.94	2720	2850	2720	3520	1900	2710	2789.93	51.36	0	21844	2800	2755	2720	2675	2640	2737	2657	119	810	500	1620	5	1	23709280	665	17.75	1.21	12	0.42	158.00	2316.00	9750	20231011	-71.23	2610	20240419	7.47	3475	-19.28	20240111	2610	7.47	20240419	30650	-90.85	20230922	2610	7.47	20240419	1.44	N	223250	500	118 억		12177714	N	N	0	N	00	N
37	20240424	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	105	2	3.87	270954440	97129	241.47	2720	2850	2720	3520	1900	2710	2789.63	51.36	0	21863	2800	2755	2720	2675	2640	2737	2657	119	810	500	1620	5	1	23709280	667	17.82	1.22	12	0.41	158.00	2316.00	9750	20231011	-71.13	2610	20240419	7.85	3475	-18.99	20240111	2610	7.85	20240419	30650	-90.82	20230922	2610	7.85	20240419	1.44	N	223250	500	118 억		12177714	N	N	0	N	00	N
38	20240424	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	115	2	4.24	225730595	81107	201.64	2720	2830	2720	3520	1900	2710	2783.12	51.36	0	13388	2800	2755	2720	2675	2640	2737	2657	119	810	500	1620	5	1	23709280	670	17.88	1.22	12	0.34	158.00	2316.00	9750	20231011	-71.03	2610	20240419	8.24	3475	-18.71	20240111	2610	8.24	20240419	30650	-90.78	20230922	2610	8.24	20240419	1.44	N	223250	500	118 억		12177714	N	N	0	N	00	N
39	20240424	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	95	2	3.51	199475350	71795	178.49	2720	2825	2720	3520	1900	2710	2778.40	51.36	0	13214	2800	2755	2720	2675	2640	2737	2657	119	810	500	1620	5	1	23709280	665	17.75	1.21	12	0.30	158.00	2316.00	9750	20231011	-71.23	2610	20240419	7.47	3475	-19.28	20240111	2610	7.47	20240419	30650	-90.85	20230922	2610	7.47	20240419	1.44	N	223250	500	118 억		12177714	N	N	0	N	00	N
40	20240424	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	75	2	2.77	128111540	46295	115.09	2720	2815	2720	3520	1900	2710	2767.29	51.36	0	2989	2800	2755	2720	2675	2640	2737	2657	119	810	500	1620	5	1	23709280	660	17.63	1.20	12	0.20	158.00	2316.00	9750	20231011	-71.44	2610	20240419	6.70	3475	-19.86	20240111	2610	6.70	20240419	30650	-90.91	20230922	2610	6.70	20240419	1.44	N	223250	500	118 억		12177714	N	N	0	N	00	N
41	20240424	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	70	2	2.58	50465840	18514	46.03	2720	2790	2720	3520	1900	2710	2725.82	51.36	0	791	2800	2755	2720	2675	2640	2737	2657	119	810	500	1620	5	1	23709280	659	17.59	1.20	12	0.08	158.00	2316.00	9750	20231011	-71.49	2610	20240419	6.51	3475	-20.00	20240111	2610	6.51	20240419	30650	-90.93	20230922	2610	6.51	20240419	1.44	N	223250	500	118 억		12177714	N	N	0	N	00	N
42	20240423	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-20	5	-0.73	109298690	40169	54.60	2740	2765	2685	3545	1915	2730	2721.15	51.41	0	-10600	2843	2786	2728	2671	2613	2815	2700	119	815	500	1630	5	1	23709280	643	17.15	1.17	12	0.17	158.00	2316.00	9750	20231011	-72.21	2610	20240419	3.83	3475	-22.01	20240111	2610	3.83	20240419	30650	-91.16	20230922	2610	3.83	20240419	1.41	N	223250	500	118 억		12189024	N	N	0	N	00	N
43	20240423	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-20	5	-0.73	105870540	38904	52.88	2740	2765	2685	3545	1915	2730	2721.33	51.41	0	-10506	2843	2786	2728	2671	2613	2815	2700	119	815	500	1630	5	1	23709280	643	17.15	1.17	12	0.16	158.00	2316.00	9750	20231011	-72.21	2610	20240419	3.83	3475	-22.01	20240111	2610	3.83	20240419	30650	-91.16	20230922	2610	3.83	20240419	1.41	N	223250	500	118 억		12189024	N	N	0	N	00	N
44	20240423	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-20	5	-0.73	83066730	30484	41.44	2740	2765	2700	3545	1915	2730	2724.93	51.41	0	-9443	2843	2786	2728	2671	2613	2815	2700	119	815	500	1630	5	1	23709280	643	17.15	1.17	12	0.13	158.00	2316.00	9750	20231011	-72.21	2610	20240419	3.83	3475	-22.01	20240111	2610	3.83	20240419	30650	-91.16	20230922	2610	3.83	20240419	1.41	N	223250	500	118 억		12189024	N	N	0	N	00	N
45	20240423	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-5	5	-0.18	66562720	24393	33.16	2740	2765	2700	3545	1915	2730	2728.76	51.41	0	-6836	2843	2786	2728	2671	2613	2815	2700	119	815	500	1630	5	1	23709280	646	17.25	1.18	12	0.10	158.00	2316.00	9750	20231011	-72.05	2610	20240419	4.41	3475	-21.58	20240111	2610	4.41	20240419	30650	-91.11	20230922	2610	4.41	20240419	1.41	N	223250	500	118 억		12189024	N	N	0	N	00	N
46	20240423	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	0	3	0.00	42209665	15411	20.95	2740	2765	2710	3545	1915	2730	2738.93	51.41	0	-5287	2843	2786	2728	2671	2613	2815	2700	119	815	500	1630	5	1	23709280	647	17.28	1.18	12	0.06	158.00	2316.00	9750	20231011	-72.00	2610	20240419	4.60	3475	-21.44	20240111	2610	4.60	20240419	30650	-91.09	20230922	2610	4.60	20240419	1.41	N	223250	500	118 억		12189024	N	N	0	N	00	N
47	20240423	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	0	3	0.00	36402895	13278	18.05	2740	2765	2720	3545	1915	2730	2741.59	51.41	0	-5278	2843	2786	2728	2671	2613	2815	2700	119	815	500	1630	5	1	23709280	647	17.28	1.18	12	0.06	158.00	2316.00	9750	20231011	-72.00	2610	20240419	4.60	3475	-21.44	20240111	2610	4.60	20240419	30650	-91.09	20230922	2610	4.60	20240419	1.41	N	223250	500	118 억		12189024	N	N	0	N	00	N
48	20240423	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	30	2	1.10	12947950	4716	6.41	2740	2760	2740	3545	1915	2730	2745.54	51.41	0	1365	2843	2786	2728	2671	2613	2815	2700	119	815	500	1630	5	1	23709280	654	17.47	1.19	12	0.02	158.00	2316.00	9750	20231011	-71.69	2610	20240419	5.75	3475	-20.58	20240111	2610	5.75	20240419	30650	-91.00	20230922	2610	5.75	20240419	1.41	N	223250	500	118 억		12189024	N	N	0	N	00	N
49	20240423	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	10	2	0.37	3792330	1384	1.88	2740	2760	2740	3545	1915	2730	2740.12	51.41	0	345	2843	2786	2728	2671	2613	2815	2700	119	815	500	1630	5	1	23709280	650	17.34	1.18	12	0.01	158.00	2316.00	9750	20231011	-71.90	2610	20240419	4.98	3475	-21.15	20240111	2610	4.98	20240419	30650	-91.06	20230922	2610	4.98	20240419	1.41	N	223250	500	118 억		12189024	N	N	0	N	00	N
50	20240422	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	60	2	2.25	201282650	73489	51.30	2670	2785	2670	3470	1870	2670	2738.95	51.36	0	12575	2810	2740	2675	2605	2540	2707	2572	119	800	500	1600	5	1	23709280	647	17.28	1.18	12	0.31	158.00	2316.00	9750	20231011	-72.00	2610	20240419	4.60	3475	-21.44	20240111	2610	4.60	20240419	30650	-91.09	20230922	2610	4.60	20240419	1.42	N	223250	500	118 억		12176167	N	N	0	N	00	N
51	20240422	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	70	2	2.62	195758760	71467	49.89	2670	2785	2670	3470	1870	2670	2739.15	51.36	0	13062	2810	2740	2675	2605	2540	2707	2572	119	800	500	1600	5	1	23709280	650	17.34	1.18	12	0.30	158.00	2316.00	9750	20231011	-71.90	2610	20240419	4.98	3475	-21.15	20240111	2610	4.98	20240419	30650	-91.06	20230922	2610	4.98	20240419	1.42	N	223250	500	118 억		12176167	N	N	0	N	00	N
52	20240422	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	45	2	1.69	177287000	64690	45.16	2670	2785	2670	3470	1870	2670	2740.56	51.36	0	11229	2810	2740	2675	2605	2540	2707	2572	119	800	500	1600	5	1	23709280	644	17.18	1.17	12	0.27	158.00	2316.00	9750	20231011	-72.15	2610	20240419	4.02	3475	-21.87	20240111	2610	4.02	20240419	30650	-91.14	20230922	2610	4.02	20240419	1.42	N	223250	500	118 억		12176167	N	N	0	N	00	N
53	20240422	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	95	2	3.56	158910065	58006	40.49	2670	2785	2670	3470	1870	2670	2739.55	51.36	0	12609	2810	2740	2675	2605	2540	2707	2572	119	800	500	1600	5	1	23709280	656	17.50	1.19	12	0.24	158.00	2316.00	9750	20231011	-71.64	2610	20240419	5.94	3475	-20.43	20240111	2610	5.94	20240419	30650	-90.98	20230922	2610	5.94	20240419	1.42	N	223250	500	118 억		12176167	N	N	0	N	00	N
54	20240422	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	95	2	3.56	147280980	53796	37.55	2670	2785	2670	3470	1870	2670	2737.77	51.36	0	10324	2810	2740	2675	2605	2540	2707	2572	119	800	500	1600	5	1	23709280	656	17.50	1.19	12	0.23	158.00	2316.00	9750	20231011	-71.64	2610	20240419	5.94	3475	-20.43	20240111	2610	5.94	20240419	30650	-90.98	20230922	2610	5.94	20240419	1.42	N	223250	500	118 억		12176167	N	N	0	N	00	N
55	20240422	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	95	2	3.56	137517535	50256	35.08	2670	2785	2670	3470	1870	2670	2736.34	51.36	0	10396	2810	2740	2675	2605	2540	2707	2572	119	800	500	1600	5	1	23709280	656	17.50	1.19	12	0.21	158.00	2316.00	9750	20231011	-71.64	2610	20240419	5.94	3475	-20.43	20240111	2610	5.94	20240419	30650	-90.98	20230922	2610	5.94	20240419	1.42	N	223250	500	118 억		12176167	N	N	0	N	00	N
56	20240422	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	65	2	2.43	91677375	33659	23.50	2670	2775	2670	3470	1870	2670	2723.71	51.36	0	9063	2810	2740	2675	2605	2540	2707	2572	119	800	500	1600	5	1	23709280	648	17.31	1.18	12	0.14	158.00	2316.00	9750	20231011	-71.95	2610	20240419	4.79	3475	-21.29	20240111	2610	4.79	20240419	30650	-91.08	20230922	2610	4.79	20240419	1.42	N	223250	500	118 억		12176167	N	N	0	N	00	N
57	20240422	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	35	2	1.31	10742935	4002	2.79	2670	2705	2670	3470	1870	2670	2684.39	51.36	0	2923	2810	2740	2675	2605	2540	2707	2572	119	800	500	1600	5	1	23709280	641	17.12	1.17	12	0.02	158.00	2316.00	9750	20231011	-72.26	2610	20240419	3.64	3475	-22.16	20240111	2610	3.64	20240419	30650	-91.17	20230922	2610	3.64	20240419	1.42	N	223250	500	118 억		12176167	N	N	0	N	00	N
58	20240419	160918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2670	-55	5	-2.02	384197220	143254	142.44	2745	2745	2610	3540	1910	2725	2681.94	51.52	0	-38246	2795	2760	2710	2675	2625	2777	2692	119	815	500	1630	5	1	23709280	633	16.90	1.15	12	0.60	158.00	2316.00	9750	20231011	-72.62	2610	20240419	2.30	3475	-23.17	20240111	2610	2.30	20240419	30650	-91.29	20230922	2610	2.30	20240419	1.41	N	223250	500	118 억		12214695	N	N	0	N	00	N
59	20240419	150924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2695	-30	5	-1.10	372505620	138876	138.08	2745	2745	2610	3540	1910	2725	2682.29	51.52	0	-37833	2795	2760	2710	2675	2625	2777	2692	119	815	500	1630	5	1	23709280	639	17.06	1.16	12	0.59	158.00	2316.00	9750	20231011	-72.36	2610	20240419	3.26	3475	-22.45	20240111	2610	3.26	20240419	30650	-91.21	20230922	2610	3.26	20240419	1.41	N	223250	500	118 억		12214695	N	N	0	N	00	N
60	20240419	140917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2680	-45	5	-1.65	368620140	137425	136.64	2745	2745	2610	3540	1910	2725	2682.34	51.52	0	-37838	2795	2760	2710	2675	2625	2777	2692	119	815	500	1630	5	1	23709280	635	16.96	1.16	12	0.58	158.00	2316.00	9750	20231011	-72.51	2610	20240419	2.68	3475	-22.88	20240111	2610	2.68	20240419	30650	-91.26	20230922	2610	2.68	20240419	1.41	N	223250	500	118 억		12214695	N	N	0	N	00	N
61	20240419	130918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2650	-75	5	-2.75	256475120	95782	95.24	2745	2745	2610	3540	1910	2725	2677.70	51.52	0	-11126	2795	2760	2710	2675	2625	2777	2692	119	815	500	1630	5	1	23709280	628	16.77	1.14	12	0.40	158.00	2316.00	9750	20231011	-72.82	2610	20240419	1.53	3475	-23.74	20240111	2610	1.53	20240419	30650	-91.35	20230922	2610	1.53	20240419	1.41	N	223250	500	118 억		12214695	N	N	0	N	00	N
62	20240419	120914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2655	-70	5	-2.57	250410705	93491	92.96	2745	2745	2610	3540	1910	2725	2678.45	51.52	0	-11204	2795	2760	2710	2675	2625	2777	2692	119	815	500	1630	5	1	23709280	629	16.80	1.15	12	0.39	158.00	2316.00	9750	20231011	-72.77	2610	20240419	1.72	3475	-23.60	20240111	2610	1.72	20240419	30650	-91.34	20230922	2610	1.72	20240419	1.41	N	223250	500	118 억		12214695	N	N	0	N	00	N
63	20240419	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-75	5	-2.75	194911835	72390	71.98	2745	2745	2650	3540	1910	2725	2692.52	51.52	0	-2745	2795	2760	2710	2675	2625	2777	2692	119	815	500	1630	5	1	23709280	628	16.77	1.14	12	0.31	158.00	2316.00	9750	20231011	-72.82	2625	20240416	0.95	3475	-23.74	20240111	2625	0.95	20240416	30650	-91.35	20230922	2625	0.95	20240416	1.41	N	223250	500	118 억		12214695	N	N	0	N	00	N
64	20240419	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	5	2	0.18	131345300	48695	48.42	2745	2745	2675	3540	1910	2725	2697.31	51.52	0	6061	2795	2760	2710	2675	2625	2777	2692	119	815	500	1630	5	1	23709280	647	17.28	1.18	12	0.21	158.00	2316.00	9750	20231011	-72.00	2625	20240416	4.00	3475	-21.44	20240111	2625	4.00	20240416	30650	-91.09	20230922	2625	4.00	20240416	1.41	N	223250	500	118 억		12214695	N	N	0	N	00	N
65	20240419	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-25	5	-0.92	15732780	5764	5.73	2745	2745	2700	3540	1910	2725	2729.49	51.52	0	-3403	2795	2760	2710	2675	2625	2777	2692	119	815	500	1630	5	1	23709280	640	17.09	1.17	12	0.02	158.00	2316.00	9750	20231011	-72.31	2625	20240416	2.86	3475	-22.30	20240111	2625	2.86	20240416	30650	-91.19	20230922	2625	2.86	20240416	1.41	N	223250	500	118 억		12214695	N	N	0	N	00	N
66	20240418	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	55	2	2.06	271774790	100273	198.62	2660	2745	2660	3470	1870	2670	2710.23	51.31	0	46869	2733	2701	2673	2641	2613	2717	2657	119	800	500	1600	5	1	23709280	646	17.25	1.18	12	0.42	158.00	2316.00	9750	20231011	-72.05	2625	20240416	3.81	3475	-21.58	20240111	2625	3.81	20240416	30650	-91.11	20230922	2625	3.81	20240416	1.36	N	223250	500	118 억		12166240	N	N	0	N	00	N
67	20240418	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	60	2	2.25	263280240	97155	192.45	2660	2745	2660	3470	1870	2670	2709.90	51.31	0	45875	2733	2701	2673	2641	2613	2717	2657	119	800	500	1600	5	1	23709280	647	17.28	1.18	12	0.41	158.00	2316.00	9750	20231011	-72.00	2625	20240416	4.00	3475	-21.44	20240111	2625	4.00	20240416	30650	-91.09	20230922	2625	4.00	20240416	1.36	N	223250	500	118 억		12166240	N	N	0	N	00	N
68	20240418	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	45	2	1.69	257653985	95089	188.35	2660	2745	2660	3470	1870	2670	2709.61	51.31	0	45367	2733	2701	2673	2641	2613	2717	2657	119	800	500	1600	5	1	23709280	644	17.18	1.17	12	0.40	158.00	2316.00	9750	20231011	-72.15	2625	20240416	3.43	3475	-21.87	20240111	2625	3.43	20240416	30650	-91.14	20230922	2625	3.43	20240416	1.36	N	223250	500	118 억		12166240	N	N	0	N	00	N
69	20240418	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	55	2	2.06	237977130	87858	174.03	2660	2745	2660	3470	1870	2670	2708.66	51.31	0	43962	2733	2701	2673	2641	2613	2717	2657	119	800	500	1600	5	1	23709280	646	17.25	1.18	12	0.37	158.00	2316.00	9750	20231011	-72.05	2625	20240416	3.81	3475	-21.58	20240111	2625	3.81	20240416	30650	-91.11	20230922	2625	3.81	20240416	1.36	N	223250	500	118 억		12166240	N	N	0	N	00	N
70	20240418	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	45	2	1.69	221432675	81784	162.00	2660	2745	2660	3470	1870	2670	2707.53	51.31	0	42060	2733	2701	2673	2641	2613	2717	2657	119	800	500	1600	5	1	23709280	644	17.18	1.17	12	0.34	158.00	2316.00	9750	20231011	-72.15	2625	20240416	3.43	3475	-21.87	20240111	2625	3.43	20240416	30650	-91.14	20230922	2625	3.43	20240416	1.36	N	223250	500	118 억		12166240	N	N	0	N	00	N
71	20240418	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	35	2	1.31	114317400	42162	83.52	2660	2745	2660	3470	1870	2670	2711.38	51.31	0	18363	2733	2701	2673	2641	2613	2717	2657	119	800	500	1600	5	1	23709280	641	17.12	1.17	12	0.18	158.00	2316.00	9750	20231011	-72.26	2625	20240416	3.05	3475	-22.16	20240111	2625	3.05	20240416	30650	-91.17	20230922	2625	3.05	20240416	1.36	N	223250	500	118 억		12166240	N	N	0	N	00	N
72	20240418	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	65	2	2.43	36593480	13481	26.70	2660	2745	2660	3470	1870	2670	2714.45	51.31	0	3287	2733	2701	2673	2641	2613	2717	2657	119	800	500	1600	5	1	23709280	648	17.31	1.18	12	0.06	158.00	2316.00	9750	20231011	-71.95	2625	20240416	4.19	3475	-21.29	20240111	2625	4.19	20240416	30650	-91.08	20230922	2625	4.19	20240416	1.36	N	223250	500	118 억		12166240	N	N	0	N	00	N
73	20240418	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-10	5	-0.37	3370235	1267	2.51	2660	2675	2660	3470	1870	2670	2660.01	51.31	0	127	2733	2701	2673	2641	2613	2717	2657	119	800	500	1600	5	1	23709280	631	16.84	1.15	12	0.01	158.00	2316.00	9750	20231011	-72.72	2625	20240416	1.33	3475	-23.45	20240111	2625	1.33	20240416	30650	-91.32	20230922	2625	1.33	20240416	1.36	N	223250	500	118 억		12166240	N	N	0	N	00	N
74	20240417	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	10	2	0.38	134149620	50261	17.44	2655	2705	2645	3455	1865	2660	2669.05	51.35	0	-7384	2890	2775	2700	2585	2510	2737	2547	119	795	500	1590	5	1	23709280	633	16.90	1.15	12	0.21	158.00	2316.00	9750	20231011	-72.62	2625	20240416	1.71	3475	-23.17	20240111	2625	1.71	20240416	30650	-91.29	20230922	2625	1.71	20240416	1.37	N	223250	500	118 억		12173563	N	N	0	N	00	N
75	20240417	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	5	2	0.19	126496655	47391	16.44	2655	2705	2645	3455	1865	2660	2669.21	51.35	0	-6447	2890	2775	2700	2585	2510	2737	2547	119	795	500	1590	5	1	23709280	632	16.87	1.15	12	0.20	158.00	2316.00	9750	20231011	-72.67	2625	20240416	1.52	3475	-23.31	20240111	2625	1.52	20240416	30650	-91.31	20230922	2625	1.52	20240416	1.37	N	223250	500	118 억		12173563	N	N	0	N	00	N
76	20240417	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	10	2	0.38	107574665	40321	13.99	2655	2705	2645	3455	1865	2660	2667.96	51.35	0	-5015	2890	2775	2700	2585	2510	2737	2547	119	795	500	1590	5	1	23709280	633	16.90	1.15	12	0.17	158.00	2316.00	9750	20231011	-72.62	2625	20240416	1.71	3475	-23.17	20240111	2625	1.71	20240416	30650	-91.29	20230922	2625	1.71	20240416	1.37	N	223250	500	118 억		12173563	N	N	0	N	00	N
77	20240417	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	0	3	0.00	86504990	32427	11.25	2655	2705	2645	3455	1865	2660	2667.68	51.35	0	-4720	2890	2775	2700	2585	2510	2737	2547	119	795	500	1590	5	1	23709280	631	16.84	1.15	12	0.14	158.00	2316.00	9750	20231011	-72.72	2625	20240416	1.33	3475	-23.45	20240111	2625	1.33	20240416	30650	-91.32	20230922	2625	1.33	20240416	1.37	N	223250	500	118 억		12173563	N	N	0	N	00	N
78	20240417	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	20	2	0.75	67832865	25425	8.82	2655	2705	2645	3455	1865	2660	2667.96	51.35	0	89	2890	2775	2700	2585	2510	2737	2547	119	795	500	1590	5	1	23709280	635	16.96	1.16	12	0.11	158.00	2316.00	9750	20231011	-72.51	2625	20240416	2.10	3475	-22.88	20240111	2625	2.10	20240416	30650	-91.26	20230922	2625	2.10	20240416	1.37	N	223250	500	118 억		12173563	N	N	0	N	00	N
79	20240417	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	20	2	0.75	65782615	24657	8.56	2655	2705	2645	3455	1865	2660	2667.91	51.35	0	19	2890	2775	2700	2585	2510	2737	2547	119	795	500	1590	5	1	23709280	635	16.96	1.16	12	0.10	158.00	2316.00	9750	20231011	-72.51	2625	20240416	2.10	3475	-22.88	20240111	2625	2.10	20240416	30650	-91.26	20230922	2625	2.10	20240416	1.37	N	223250	500	118 억		12173563	N	N	0	N	00	N
80	20240417	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	15	2	0.56	45076495	16887	5.86	2655	2705	2650	3455	1865	2660	2669.30	51.35	0	266	2890	2775	2700	2585	2510	2737	2547	119	795	500	1590	5	1	23709280	634	16.93	1.16	12	0.07	158.00	2316.00	9750	20231011	-72.56	2625	20240416	1.90	3475	-23.02	20240111	2625	1.90	20240416	30650	-91.27	20230922	2625	1.90	20240416	1.37	N	223250	500	118 억		12173563	N	N	0	N	00	N
81	20240417	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	20	2	0.75	22191605	8342	2.89	2655	2705	2650	3455	1865	2660	2660.23	51.35	0	1338	2890	2775	2700	2585	2510	2737	2547	119	795	500	1590	5	1	23709280	635	16.96	1.16	12	0.04	158.00	2316.00	9750	20231011	-72.51	2625	20240416	2.10	3475	-22.88	20240111	2625	2.10	20240416	30650	-91.26	20230922	2625	2.10	20240416	1.37	N	223250	500	118 억		12173563	N	N	0	N	00	N
82	20240416	160913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2660	-160	5	-5.67	767228100	286331	171.16	2785	2815	2625	3665	1975	2820	2679.52	51.35	0	-1218	2886	2852	2821	2787	2756	2837	2772	119	845	500	1690	5	1	23709280	631	16.84	1.15	12	1.21	158.00	2316.00	9750	20231011	-72.72	2625	20240416	1.33	3475	-23.45	20240111	2625	1.33	20240416	30650	-91.32	20230922	2625	1.33	20240416	1.40	N	223250	500	118 억		12174781	N	N	0	N	00	N
83	20240416	150912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2675	-145	5	-5.14	744469420	277779	166.05	2785	2815	2625	3665	1975	2820	2680.08	51.35	0	2984	2886	2852	2821	2787	2756	2837	2772	119	845	500	1690	5	1	23709280	634	16.93	1.16	12	1.17	158.00	2316.00	9750	20231011	-72.56	2625	20240416	1.90	3475	-23.02	20240111	2625	1.90	20240416	30650	-91.27	20230922	2625	1.90	20240416	1.40	N	223250	500	118 억		12174781	N	N	0	N	00	N
84	20240416	140912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2665	-155	5	-5.50	586177375	218309	130.50	2785	2815	2625	3665	1975	2820	2685.08	51.35	0	5953	2886	2852	2821	2787	2756	2837	2772	119	845	500	1690	5	1	23709280	632	16.87	1.15	12	0.92	158.00	2316.00	9750	20231011	-72.67	2625	20240416	1.52	3475	-23.31	20240111	2625	1.52	20240416	30650	-91.31	20230922	2625	1.52	20240416	1.40	N	223250	500	118 억		12174781	N	N	0	N	00	N
85	20240416	130910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2670	-150	5	-5.32	448268830	166199	99.35	2785	2815	2635	3665	1975	2820	2697.18	51.35	0	14001	2886	2852	2821	2787	2756	2837	2772	119	845	500	1690	5	1	23709280	633	16.90	1.15	12	0.70	158.00	2316.00	9750	20231011	-72.62	2635	20240416	1.33	3475	-23.17	20240111	2635	1.33	20240416	30650	-91.29	20230922	2635	1.33	20240416	1.40	N	223250	500	118 억		12174781	N	N	0	N	00	N
86	20240416	120913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2685	-135	5	-4.79	406278420	150500	89.96	2785	2815	2635	3665	1975	2820	2699.52	51.35	0	19525	2886	2852	2821	2787	2756	2837	2772	119	845	500	1690	5	1	23709280	637	16.99	1.16	12	0.63	158.00	2316.00	9750	20231011	-72.46	2635	20240416	1.90	3475	-22.73	20240111	2635	1.90	20240416	30650	-91.24	20230922	2635	1.90	20240416	1.40	N	223250	500	118 억		12174781	N	N	0	N	00	N
87	20240416	110909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2670	-150	5	-5.32	391057020	144791	86.55	2785	2815	2635	3665	1975	2820	2700.84	51.35	0	20577	2886	2852	2821	2787	2756	2837	2772	119	845	500	1690	5	1	23709280	633	16.90	1.15	12	0.61	158.00	2316.00	9750	20231011	-72.62	2635	20240416	1.33	3475	-23.17	20240111	2635	1.33	20240416	30650	-91.29	20230922	2635	1.33	20240416	1.40	N	223250	500	118 억		12174781	N	N	0	N	00	N
88	20240416	100901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2735	-85	5	-3.01	148870290	54192	32.39	2785	2815	2700	3665	1975	2820	2747.09	51.35	0	560	2886	2852	2821	2787	2756	2837	2772	119	845	500	1690	5	1	23709280	648	17.31	1.18	12	0.23	158.00	2316.00	9750	20231011	-71.95	2700	20240416	1.30	3475	-21.29	20240111	2700	1.30	20240416	30650	-91.08	20230922	2700	1.30	20240416	1.40	N	223250	500	118 억		12174781	N	N	0	N	00	N
89	20240416	090901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2800	-20	5	-0.71	3439930	1233	0.74	2785	2800	2785	3665	1975	2820	2789.89	51.35	0	143	2886	2852	2821	2787	2756	2837	2772	119	845	500	1690	5	1	23709280	664	17.72	1.21	12	0.01	158.00	2316.00	9750	20231011	-71.28	2703	20230411	3.59	3475	-19.42	20240111	2785	0.54	20240416	30650	-90.86	20230922	2785	0.54	20240416	1.40	N	223250	500	118 억		12174781	N	N	0	N	00	N
90	20240415	160859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2820	-70	5	-2.42	468119820	166480	291.23	2830	2855	2790	3755	2025	2890	2811.84	51.35	0	-1954	2966	2927	2881	2842	2796	2947	2862	119	865	500	1730	5	1	23709280	669	17.85	1.22	12	0.70	158.00	2316.00	9750	20231011	-71.08	2703	20230411	4.33	3475	-18.85	20240111	2790	1.08	20240415	30650	-90.80	20230922	2790	1.08	20240415	1.42	N	223250	500	118 억		12175586	N	N	0	N	00	N
91	20240415	150905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2840	-50	5	-1.73	450212540	160128	280.12	2830	2855	2790	3755	2025	2890	2811.58	51.35	0	-2782	2966	2927	2881	2842	2796	2947	2862	119	865	500	1730	5	1	23709280	673	17.97	1.23	12	0.68	158.00	2316.00	9750	20231011	-70.87	2703	20230411	5.07	3475	-18.27	20240111	2790	1.79	20240415	30650	-90.73	20230922	2790	1.79	20240415	1.42	N	223250	500	118 억		12175586	N	N	0	N	00	N
92	20240415	140858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2835	-55	5	-1.90	435392245	154890	270.96	2830	2855	2790	3755	2025	2890	2810.98	51.35	0	-4966	2966	2927	2881	2842	2796	2947	2862	119	865	500	1730	5	1	23709280	672	17.94	1.22	12	0.65	158.00	2316.00	9750	20231011	-70.92	2703	20230411	4.88	3475	-18.42	20240111	2790	1.61	20240415	30650	-90.75	20230922	2790	1.61	20240415	1.42	N	223250	500	118 억		12175586	N	N	0	N	00	N
93	20240415	130849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2830	-60	5	-2.08	429093070	152672	267.08	2830	2855	2790	3755	2025	2890	2810.56	51.35	0	-6078	2966	2927	2881	2842	2796	2947	2862	119	865	500	1730	5	1	23709280	671	17.91	1.22	12	0.64	158.00	2316.00	9750	20231011	-70.97	2703	20230411	4.70	3475	-18.56	20240111	2790	1.43	20240415	30650	-90.77	20230922	2790	1.43	20240415	1.42	N	223250	500	118 억		12175586	N	N	0	N	00	N
94	20240415	120902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2815	-75	5	-2.60	253420575	90211	157.81	2830	2855	2795	3755	2025	2890	2809.20	51.35	0	-9736	2966	2927	2881	2842	2796	2947	2862	119	865	500	1730	5	1	23709280	667	17.82	1.22	12	0.38	158.00	2316.00	9750	20231011	-71.13	2703	20230411	4.14	3475	-18.99	20240111	2795	0.72	20240415	30650	-90.82	20230922	2795	0.72	20240415	1.42	N	223250	500	118 억		12175586	N	N	0	N	00	N
95	20240415	110902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2820	-70	5	-2.42	207988505	74002	129.46	2830	2855	2795	3755	2025	2890	2810.58	51.35	0	-2307	2966	2927	2881	2842	2796	2947	2862	119	865	500	1730	5	1	23709280	669	17.85	1.22	12	0.31	158.00	2316.00	9750	20231011	-71.08	2703	20230411	4.33	3475	-18.85	20240111	2795	0.89	20240415	30650	-90.80	20230922	2795	0.89	20240415	1.42	N	223250	500	118 억		12175586	N	N	0	N	00	N
96	20240415	100857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2815	-75	5	-2.60	177703955	63211	110.58	2830	2855	2800	3755	2025	2890	2811.28	51.35	0	329	2966	2927	2881	2842	2796	2947	2862	119	865	500	1730	5	1	23709280	667	17.82	1.22	12	0.27	158.00	2316.00	9750	20231011	-71.13	2703	20230411	4.14	3475	-18.99	20240111	2800	0.54	20240415	30650	-90.82	20230922	2800	0.54	20240415	1.42	N	223250	500	118 억		12175586	N	N	0	N	00	N
97	20240415	090905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2845	-45	5	-1.56	49674370	17621	30.83	2830	2845	2805	3755	2025	2890	2819.04	51.35	0	-1182	2966	2927	2881	2842	2796	2947	2862	119	865	500	1730	5	1	23709280	675	18.01	1.23	12	0.07	158.00	2316.00	9750	20231011	-70.82	2703	20230411	5.25	3475	-18.13	20240111	2805	1.43	20240415	30650	-90.72	20230922	2805	1.43	20240415	1.42	N	223250	500	118 억		12175586	N	N	0	N	00	N
98	20240412	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	15	2	0.52	161848945	56322	137.59	2875	2920	2835	3735	2015	2875	2873.63	51.30	0	11021	2951	2912	2861	2822	2771	2932	2842	119	860	500	1720	5	1	23709280	685	18.29	1.25	12	0.24	158.00	2316.00	9750	20231011	-70.36	2703	20230411	6.92	3475	-16.83	20240111	2810	2.85	20240229	30650	-90.57	20230922	2810	2.85	20240229	1.45	N	223250	500	118 억		12164011	N	N	0	N	00	N
99	20240412	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	25	2	0.87	158255930	55079	134.56	2875	2920	2835	3735	2015	2875	2873.25	51.30	0	10661	2951	2912	2861	2822	2771	2932	2842	119	860	500	1720	5	1	23709280	688	18.35	1.25	12	0.23	158.00	2316.00	9750	20231011	-70.26	2703	20230411	7.29	3475	-16.55	20240111	2810	3.20	20240229	30650	-90.54	20230922	2810	3.20	20240229	1.45	N	223250	500	118 억		12164011	N	N	0	N	00	N
100	20240412	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-15	5	-0.52	136414275	47478	115.99	2875	2920	2835	3735	2015	2875	2873.21	51.30	0	8111	2951	2912	2861	2822	2771	2932	2842	119	860	500	1720	5	1	23709280	678	18.10	1.23	12	0.20	158.00	2316.00	9750	20231011	-70.67	2703	20230411	5.81	3475	-17.70	20240111	2810	1.78	20240229	30650	-90.67	20230922	2810	1.78	20240229	1.45	N	223250	500	118 억		12164011	N	N	0	N	00	N
101	20240412	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	10	2	0.35	127574845	44390	108.44	2875	2920	2835	3735	2015	2875	2873.95	51.30	0	7489	2951	2912	2861	2822	2771	2932	2842	119	860	500	1720	5	1	23709280	684	18.26	1.25	12	0.19	158.00	2316.00	9750	20231011	-70.41	2703	20230411	6.73	3475	-16.98	20240111	2810	2.67	20240229	30650	-90.59	20230922	2810	2.67	20240229	1.45	N	223250	500	118 억		12164011	N	N	0	N	00	N
102	20240412	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	15	2	0.52	110328820	38410	93.83	2875	2920	2835	3735	2015	2875	2872.40	51.30	0	5779	2951	2912	2861	2822	2771	2932	2842	119	860	500	1720	5	1	23709280	685	18.29	1.25	12	0.16	158.00	2316.00	9750	20231011	-70.36	2703	20230411	6.92	3475	-16.83	20240111	2810	2.85	20240229	30650	-90.57	20230922	2810	2.85	20240229	1.45	N	223250	500	118 억		12164011	N	N	0	N	00	N
103	20240412	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	25	2	0.87	66164900	23056	56.32	2875	2920	2835	3735	2015	2875	2869.75	51.30	0	4492	2951	2912	2861	2822	2771	2932	2842	119	860	500	1720	5	1	23709280	688	18.35	1.25	12	0.10	158.00	2316.00	9750	20231011	-70.26	2703	20230411	7.29	3475	-16.55	20240111	2810	3.20	20240229	30650	-90.54	20230922	2810	3.20	20240229	1.45	N	223250	500	118 억		12164011	N	N	0	N	00	N
104	20240412	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	25	2	0.87	44161625	15457	37.76	2875	2900	2835	3735	2015	2875	2857.06	51.30	0	4110	2951	2912	2861	2822	2771	2932	2842	119	860	500	1720	5	1	23709280	688	18.35	1.25	12	0.07	158.00	2316.00	9750	20231011	-70.26	2703	20230411	7.29	3475	-16.55	20240111	2810	3.20	20240229	30650	-90.54	20230922	2810	3.20	20240229	1.45	N	223250	500	118 억		12164011	N	N	0	N	00	N
105	20240412	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	10	2	0.35	4219350	1468	3.59	2875	2890	2840	3735	2015	2875	2874.22	51.30	0	-1172	2951	2912	2861	2822	2771	2932	2842	119	860	500	1720	5	1	23709280	684	18.26	1.25	12	0.01	158.00	2316.00	9750	20231011	-70.41	2703	20230411	6.73	3475	-16.98	20240111	2810	2.67	20240229	30650	-90.59	20230922	2810	2.67	20240229	1.45	N	223250	500	118 억		12164011	N	N	0	N	00	N
106	20240411	160847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2875	0	3	0.00	116571080	40927	72.41	2870	2900	2810	3735	2015	2875	2848.27	51.34	0	-8708	2928	2901	2873	2846	2818	2915	2860	119	860	500	1720	5	1	23709280	682	18.20	1.24	12	0.17	158.00	2316.00	9750	20231011	-70.51	2703	20230411	6.36	3475	-17.27	20240111	2810	2.31	20240411	30650	-90.62	20230922	2810	2.31	20240411	1.51	N	223250	500	118 억		12172721	N	N	0	N	00	N
107	20240411	150853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2870	-5	5	-0.17	109854740	38587	68.27	2870	2900	2810	3735	2015	2875	2846.94	51.34	0	-8841	2928	2901	2873	2846	2818	2915	2860	119	860	500	1720	5	1	23709280	680	18.16	1.24	12	0.16	158.00	2316.00	9750	20231011	-70.56	2703	20230411	6.18	3475	-17.41	20240111	2810	2.14	20240411	30650	-90.64	20230922	2810	2.14	20240411	1.51	N	223250	500	118 억		12172721	N	N	0	N	00	N
108	20240411	140849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2870	-5	5	-0.17	100348435	35270	62.40	2870	2900	2810	3735	2015	2875	2845.15	51.34	0	-7743	2928	2901	2873	2846	2818	2915	2860	119	860	500	1720	5	1	23709280	680	18.16	1.24	12	0.15	158.00	2316.00	9750	20231011	-70.56	2703	20230411	6.18	3475	-17.41	20240111	2810	2.14	20240411	30650	-90.64	20230922	2810	2.14	20240411	1.51	N	223250	500	118 억		12172721	N	N	0	N	00	N
109	20240411	130839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2845	-30	5	-1.04	91769720	32265	57.09	2870	2900	2810	3735	2015	2875	2844.25	51.34	0	-7917	2928	2901	2873	2846	2818	2915	2860	119	860	500	1720	5	1	23709280	675	18.01	1.23	12	0.14	158.00	2316.00	9750	20231011	-70.82	2703	20230411	5.25	3475	-18.13	20240111	2810	1.25	20240411	30650	-90.72	20230922	2810	1.25	20240411	1.51	N	223250	500	118 억		12172721	N	N	0	N	00	N
110	20240411	120851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2850	-25	5	-0.87	83863840	29488	52.17	2870	2900	2810	3735	2015	2875	2844.00	51.34	0	-7995	2928	2901	2873	2846	2818	2915	2860	119	860	500	1720	5	1	23709280	676	18.04	1.23	12	0.12	158.00	2316.00	9750	20231011	-70.77	2703	20230411	5.44	3475	-17.99	20240111	2810	1.42	20240411	30650	-90.70	20230922	2810	1.42	20240411	1.51	N	223250	500	118 억		12172721	N	N	0	N	00	N
111	20240411	110843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2885	10	2	0.35	75145155	26433	46.77	2870	2900	2810	3735	2015	2875	2842.85	51.34	0	-8786	2928	2901	2873	2846	2818	2915	2860	119	860	500	1720	5	1	23709280	684	18.26	1.25	12	0.11	158.00	2316.00	9750	20231011	-70.41	2703	20230411	6.73	3475	-16.98	20240111	2810	2.67	20240411	30650	-90.59	20230922	2810	2.67	20240411	1.51	N	223250	500	118 억		12172721	N	N	0	N	00	N
112	20240411	100850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2865	-10	5	-0.35	58243225	20566	36.39	2870	2870	2810	3735	2015	2875	2832.02	51.34	0	-7699	2928	2901	2873	2846	2818	2915	2860	119	860	500	1720	5	1	23709280	679	18.13	1.24	12	0.09	158.00	2316.00	9750	20231011	-70.62	2703	20230411	5.99	3475	-17.55	20240111	2810	1.96	20240411	30650	-90.65	20230922	2810	1.96	20240411	1.51	N	223250	500	118 억		12172721	N	N	0	N	00	N
113	20240411	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-30	5	-1.04	13133290	4624	8.18	2870	2870	2835	3735	2015	2875	2840.24	51.34	0	112	2928	2901	2873	2846	2818	2915	2860	119	860	500	1720	5	1	23709280	675	18.01	1.23	12	0.02	158.00	2316.00	9750	20231011	-70.82	2703	20230411	5.25	3475	-18.13	20240111	2810	1.25	20240229	30650	-90.72	20230922	2810	1.25	20240229	1.51	N	223250	500	118 억		12172721	N	N	0	N	00	N
114	20240409	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	30	2	1.05	161662530	56500	41.66	2855	2900	2845	3695	1995	2845	2861.28	51.37	0	-4944	2961	2902	2871	2812	2781	2887	2797	119	850	500	1700	5	1	23709280	682	18.20	1.24	12	0.24	158.00	2316.00	9750	20231011	-70.51	2625	20230404	9.52	3475	-17.27	20240111	2810	2.31	20240229	30650	-90.62	20230922	2810	2.31	20240229	1.53	N	223250	500	118 억		12178884	N	N	0	N	00	N
115	20240409	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	30	2	1.05	159194245	55643	41.03	2855	2900	2845	3695	1995	2845	2860.99	51.37	0	-4967	2961	2902	2871	2812	2781	2887	2797	119	850	500	1700	5	1	23709280	682	18.20	1.24	12	0.23	158.00	2316.00	9750	20231011	-70.51	2625	20230404	9.52	3475	-17.27	20240111	2810	2.31	20240229	30650	-90.62	20230922	2810	2.31	20240229	1.53	N	223250	500	118 억		12178884	N	N	0	N	00	N
116	20240409	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	25	2	0.88	143271985	50104	36.94	2855	2895	2845	3695	1995	2845	2859.49	51.37	0	-5836	2961	2902	2871	2812	2781	2887	2797	119	850	500	1700	5	1	23709280	680	18.16	1.24	12	0.21	158.00	2316.00	9750	20231011	-70.56	2625	20230404	9.33	3475	-17.41	20240111	2810	2.14	20240229	30650	-90.64	20230922	2810	2.14	20240229	1.53	N	223250	500	118 억		12178884	N	N	0	N	00	N
117	20240409	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	30	2	1.05	110337845	38559	28.43	2855	2895	2845	3695	1995	2845	2861.53	51.37	0	-5835	2961	2902	2871	2812	2781	2887	2797	119	850	500	1700	5	1	23709280	682	18.20	1.24	12	0.16	158.00	2316.00	9750	20231011	-70.51	2625	20230404	9.52	3475	-17.27	20240111	2810	2.31	20240229	30650	-90.62	20230922	2810	2.31	20240229	1.53	N	223250	500	118 억		12178884	N	N	0	N	00	N
118	20240409	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	5	2	0.18	100602580	35156	25.92	2855	2895	2845	3695	1995	2845	2861.60	51.37	0	-5688	2961	2902	2871	2812	2781	2887	2797	119	850	500	1700	5	1	23709280	676	18.04	1.23	12	0.15	158.00	2316.00	9750	20231011	-70.77	2625	20230404	8.57	3475	-17.99	20240111	2810	1.42	20240229	30650	-90.70	20230922	2810	1.42	20240229	1.53	N	223250	500	118 억		12178884	N	N	0	N	00	N
119	20240409	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	25	2	0.88	66707055	23286	17.17	2855	2895	2845	3695	1995	2845	2864.69	51.37	0	-6265	2961	2902	2871	2812	2781	2887	2797	119	850	500	1700	5	1	23709280	680	18.16	1.24	12	0.10	158.00	2316.00	9750	20231011	-70.56	2625	20230404	9.33	3475	-17.41	20240111	2810	2.14	20240229	30650	-90.64	20230922	2810	2.14	20240229	1.53	N	223250	500	118 억		12178884	N	N	0	N	00	N
120	20240409	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	20	2	0.70	32299615	11283	8.32	2855	2880	2845	3695	1995	2845	2862.68	51.37	0	153	2961	2902	2871	2812	2781	2887	2797	119	850	500	1700	5	1	23709280	679	18.13	1.24	12	0.05	158.00	2316.00	9750	20231011	-70.62	2625	20230404	9.14	3475	-17.55	20240111	2810	1.96	20240229	30650	-90.65	20230922	2810	1.96	20240229	1.53	N	223250	500	118 억		12178884	N	N	0	N	00	N
121	20240409	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	0	3	0.00	8147810	2851	2.10	2855	2870	2845	3695	1995	2845	2857.88	51.37	0	804	2961	2902	2871	2812	2781	2887	2797	119	850	500	1700	5	1	23709280	675	18.01	1.23	12	0.01	158.00	2316.00	9750	20231011	-70.82	2625	20230404	8.38	3475	-18.13	20240111	2810	1.25	20240229	30650	-90.72	20230922	2810	1.25	20240229	1.53	N	223250	500	118 억		12178884	N	N	0	N	00	N
122	20240408	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-45	5	-1.56	388032440	135462	169.85	2890	2930	2840	3755	2025	2890	2864.86	51.34	0	1068	3023	2956	2913	2846	2803	2990	2880	119	865	500	1730	5	1	23709280	675	18.01	1.23	12	0.57	158.00	2316.00	9750	20231011	-70.82	2603	20230403	9.30	3475	-18.13	20240111	2810	1.25	20240229	30650	-90.72	20230922	2810	1.25	20240229	1.53	N	223250	500	118 억		12172704	N	N	0	N	00	N
123	20240408	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-35	5	-1.21	366051360	127736	160.16	2890	2930	2840	3755	2025	2890	2865.69	51.34	0	1553	3023	2956	2913	2846	2803	2990	2880	119	865	500	1730	5	1	23709280	677	18.07	1.23	12	0.54	158.00	2316.00	9750	20231011	-70.72	2603	20230403	9.68	3475	-17.84	20240111	2810	1.60	20240229	30650	-90.69	20230922	2810	1.60	20240229	1.53	N	223250	500	118 억		12172704	N	N	0	N	00	N
124	20240408	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-25	5	-0.87	342385115	119436	149.75	2890	2930	2840	3755	2025	2890	2866.68	51.34	0	1177	3023	2956	2913	2846	2803	2990	2880	119	865	500	1730	5	1	23709280	679	18.13	1.24	12	0.50	158.00	2316.00	9750	20231011	-70.62	2603	20230403	10.07	3475	-17.55	20240111	2810	1.96	20240229	30650	-90.65	20230922	2810	1.96	20240229	1.53	N	223250	500	118 억		12172704	N	N	0	N	00	N
125	20240408	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-30	5	-1.04	306357345	106806	133.92	2890	2930	2840	3755	2025	2890	2868.35	51.34	0	114	3023	2956	2913	2846	2803	2990	2880	119	865	500	1730	5	1	23709280	678	18.10	1.23	12	0.45	158.00	2316.00	9750	20231011	-70.67	2603	20230403	9.87	3475	-17.70	20240111	2810	1.78	20240229	30650	-90.67	20230922	2810	1.78	20240229	1.53	N	223250	500	118 억		12172704	N	N	0	N	00	N
126	20240408	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-40	5	-1.38	235920995	82038	102.86	2890	2930	2840	3755	2025	2890	2875.75	51.34	0	637	3023	2956	2913	2846	2803	2990	2880	119	865	500	1730	5	1	23709280	676	18.04	1.23	12	0.35	158.00	2316.00	9750	20231011	-70.77	2603	20230403	9.49	3475	-17.99	20240111	2810	1.42	20240229	30650	-90.70	20230922	2810	1.42	20240229	1.53	N	223250	500	118 억		12172704	N	N	0	N	00	N
127	20240408	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-50	5	-1.73	187907240	65228	81.78	2890	2930	2840	3755	2025	2890	2880.78	51.34	0	-2421	3023	2956	2913	2846	2803	2990	2880	119	865	500	1730	5	1	23709280	673	17.97	1.23	12	0.28	158.00	2316.00	9750	20231011	-70.87	2603	20230403	9.10	3475	-18.27	20240111	2810	1.07	20240229	30650	-90.73	20230922	2810	1.07	20240229	1.53	N	223250	500	118 억		12172704	N	N	0	N	00	N
128	20240408	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	30	2	1.04	50780285	17431	21.86	2890	2930	2890	3755	2025	2890	2913.22	51.34	0	-2233	3023	2956	2913	2846	2803	2990	2880	119	865	500	1730	5	1	23709280	692	18.48	1.26	12	0.07	158.00	2316.00	9750	20231011	-70.05	2603	20230403	12.18	3475	-15.97	20240111	2810	3.91	20240229	30650	-90.47	20230922	2810	3.91	20240229	1.53	N	223250	500	118 억		12172704	N	N	0	N	00	N
129	20240408	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	25	2	0.87	8836090	3037	3.81	2890	2930	2890	3755	2025	2890	2909.48	51.34	0	126	3023	2956	2913	2846	2803	2990	2880	119	865	500	1730	5	1	23709280	691	18.45	1.26	12	0.01	158.00	2316.00	9750	20231011	-70.10	2603	20230403	11.99	3475	-16.12	20240111	2810	3.74	20240229	30650	-90.49	20230922	2810	3.74	20240229	1.53	N	223250	500	118 억		12172704	N	N	0	N	00	N
130	20240405	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-20	5	-0.69	230156175	79600	109.60	2880	2980	2870	3780	2040	2910	2891.41	51.39	0	-11406	2983	2946	2913	2876	2843	2930	2860	119	870	500	1740	5	1	23709280	685	18.29	1.25	12	0.34	158.00	2316.00	9750	20231011	-70.36	2603	20230403	11.03	3475	-16.83	20240111	2810	2.85	20240229	30650	-90.57	20230922	2810	2.85	20240229	1.50	N	223250	500	118 억		12184110	N	N	0	N	00	N
131	20240405	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-10	5	-0.34	207132860	71638	98.64	2880	2980	2870	3780	2040	2910	2891.38	51.39	0	-10324	2983	2946	2913	2876	2843	2930	2860	119	870	500	1740	5	1	23709280	688	18.35	1.25	12	0.30	158.00	2316.00	9750	20231011	-70.26	2603	20230403	11.41	3475	-16.55	20240111	2810	3.20	20240229	30650	-90.54	20230922	2810	3.20	20240229	1.50	N	223250	500	118 억		12184110	N	N	0	N	00	N
132	20240405	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-10	5	-0.34	187417390	64832	89.27	2880	2980	2870	3780	2040	2910	2890.82	51.39	0	-8324	2983	2946	2913	2876	2843	2930	2860	119	870	500	1740	5	1	23709280	688	18.35	1.25	12	0.27	158.00	2316.00	9750	20231011	-70.26	2603	20230403	11.41	3475	-16.55	20240111	2810	3.20	20240229	30650	-90.54	20230922	2810	3.20	20240229	1.50	N	223250	500	118 억		12184110	N	N	0	N	00	N
133	20240405	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-15	5	-0.52	172565850	59700	82.20	2880	2980	2870	3780	2040	2910	2890.55	51.39	0	-7066	2983	2946	2913	2876	2843	2930	2860	119	870	500	1740	5	1	23709280	686	18.32	1.25	12	0.25	158.00	2316.00	9750	20231011	-70.31	2603	20230403	11.22	3475	-16.69	20240111	2810	3.02	20240229	30650	-90.55	20230922	2810	3.02	20240229	1.50	N	223250	500	118 억		12184110	N	N	0	N	00	N
134	20240405	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-25	5	-0.86	163604765	56601	77.93	2880	2980	2870	3780	2040	2910	2890.49	51.39	0	-7695	2983	2946	2913	2876	2843	2930	2860	119	870	500	1740	5	1	23709280	684	18.26	1.25	12	0.24	158.00	2316.00	9750	20231011	-70.41	2603	20230403	10.83	3475	-16.98	20240111	2810	2.67	20240229	30650	-90.59	20230922	2810	2.67	20240229	1.50	N	223250	500	118 억		12184110	N	N	0	N	00	N
135	20240405	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-30	5	-1.03	146693085	50743	69.87	2880	2980	2870	3780	2040	2910	2890.90	51.39	0	-9101	2983	2946	2913	2876	2843	2930	2860	119	870	500	1740	5	1	23709280	683	18.23	1.24	12	0.21	158.00	2316.00	9750	20231011	-70.46	2603	20230403	10.64	3475	-17.12	20240111	2810	2.49	20240229	30650	-90.60	20230922	2810	2.49	20240229	1.50	N	223250	500	118 억		12184110	N	N	0	N	00	N
136	20240405	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-5	5	-0.17	69818245	24165	33.27	2880	2980	2870	3780	2040	2910	2889.23	51.39	0	1920	2983	2946	2913	2876	2843	2930	2860	119	870	500	1740	5	1	23709280	689	18.39	1.25	12	0.10	158.00	2316.00	9750	20231011	-70.21	2603	20230403	11.60	3475	-16.40	20240111	2810	3.38	20240229	30650	-90.52	20230922	2810	3.38	20240229	1.50	N	223250	500	118 억		12184110	N	N	0	N	00	N
137	20240405	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-20	5	-0.69	42218930	14656	20.18	2880	2895	2870	3780	2040	2910	2880.66	51.39	0	1737	2983	2946	2913	2876	2843	2930	2860	119	870	500	1740	5	1	23709280	685	18.29	1.25	12	0.06	158.00	2316.00	9750	20231011	-70.36	2603	20230403	11.03	3475	-16.83	20240111	2810	2.85	20240229	30650	-90.57	20230922	2810	2.85	20240229	1.50	N	223250	500	118 억		12184110	N	N	0	N	00	N
138	20240404	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	0	3	0.00	210553355	72387	68.98	2935	2950	2880	3780	2040	2910	2908.72	51.48	0	-21993	3003	2956	2933	2886	2863	2945	2875	119	870	500	1740	5	1	23709280	690	18.42	1.26	12	0.31	158.00	2316.00	9750	20231011	-70.15	2603	20230403	11.79	3475	-16.26	20240111	2810	3.56	20240229	30650	-90.51	20230922	2810	3.56	20240229	1.48	N	223250	500	118 억		12205239	N	N	0	N	00	N
139	20240404	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-20	5	-0.69	183081285	62881	59.92	2935	2950	2880	3780	2040	2910	2911.55	51.48	0	-21223	3003	2956	2933	2886	2863	2945	2875	119	870	500	1740	5	1	23709280	685	18.29	1.25	12	0.27	158.00	2316.00	9750	20231011	-70.36	2603	20230403	11.03	3475	-16.83	20240111	2810	2.85	20240229	30650	-90.57	20230922	2810	2.85	20240229	1.48	N	223250	500	118 억		12205239	N	N	0	N	00	N
140	20240404	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	0	3	0.00	132918945	45544	43.40	2935	2950	2900	3780	2040	2910	2918.47	51.48	0	-11241	3003	2956	2933	2886	2863	2945	2875	119	870	500	1740	5	1	23709280	690	18.42	1.26	12	0.19	158.00	2316.00	9750	20231011	-70.15	2603	20230403	11.79	3475	-16.26	20240111	2810	3.56	20240229	30650	-90.51	20230922	2810	3.56	20240229	1.48	N	223250	500	118 억		12205239	N	N	0	N	00	N
141	20240404	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-5	5	-0.17	125003585	42825	40.81	2935	2950	2900	3780	2040	2910	2918.94	51.48	0	-9454	3003	2956	2933	2886	2863	2945	2875	119	870	500	1740	5	1	23709280	689	18.39	1.25	12	0.18	158.00	2316.00	9750	20231011	-70.21	2603	20230403	11.60	3475	-16.40	20240111	2810	3.38	20240229	30650	-90.52	20230922	2810	3.38	20240229	1.48	N	223250	500	118 억		12205239	N	N	0	N	00	N
142	20240404	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	0	3	0.00	78705125	26878	25.61	2935	2950	2910	3780	2040	2910	2928.24	51.48	0	-6212	3003	2956	2933	2886	2863	2945	2875	119	870	500	1740	5	1	23709280	690	18.42	1.26	12	0.11	158.00	2316.00	9750	20231011	-70.15	2603	20230403	11.79	3475	-16.26	20240111	2810	3.56	20240229	30650	-90.51	20230922	2810	3.56	20240229	1.48	N	223250	500	118 억		12205239	N	N	0	N	00	N
143	20240404	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	25	2	0.86	52937075	18046	17.20	2935	2950	2915	3780	2040	2910	2933.45	51.48	0	-990	3003	2956	2933	2886	2863	2945	2875	119	870	500	1740	5	1	23709280	696	18.58	1.27	12	0.08	158.00	2316.00	9750	20231011	-69.90	2603	20230403	12.75	3475	-15.54	20240111	2810	4.45	20240229	30650	-90.42	20230922	2810	4.45	20240229	1.48	N	223250	500	118 억		12205239	N	N	0	N	00	N
144	20240404	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	25	2	0.86	34025555	11607	11.06	2935	2950	2915	3780	2040	2910	2931.47	51.48	0	1614	3003	2956	2933	2886	2863	2945	2875	119	870	500	1740	5	1	23709280	696	18.58	1.27	12	0.05	158.00	2316.00	9750	20231011	-69.90	2603	20230403	12.75	3475	-15.54	20240111	2810	4.45	20240229	30650	-90.42	20230922	2810	4.45	20240229	1.48	N	223250	500	118 억		12205239	N	N	0	N	00	N
145	20240404	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	15	2	0.52	425495	145	0.14	2935	2935	2925	3780	2040	2910	2934.45	51.48	0	0	3003	2956	2933	2886	2863	2945	2875	119	870	500	1740	5	1	23709280	693	18.51	1.26	12	0.00	158.00	2316.00	9750	20231011	-70.00	2603	20230403	12.37	3475	-15.83	20240111	2810	4.09	20240229	30650	-90.46	20230922	2810	4.09	20240229	1.48	N	223250	500	118 억		12205239	N	N	0	N	00	N
146	20240403	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-70	5	-2.35	303820180	103757	55.79	2980	2980	2910	3870	2090	2980	2928.19	51.54	0	-13799	3136	3057	3001	2922	2866	3030	2895	119	890	500	1780	5	1	23709280	690	18.42	1.26	12	0.44	158.00	2316.00	9750	20231011	-70.15	2603	20230403	11.79	3475	-16.26	20240111	2810	3.56	20240229	30650	-90.51	20230922	2810	3.56	20240229	1.50	N	223250	500	118 억		12218995	N	N	0	N	00	N
147	20240403	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-60	5	-2.01	272174585	92909	49.95	2980	2980	2910	3870	2090	2980	2929.47	51.54	0	-12346	3136	3057	3001	2922	2866	3030	2895	119	890	500	1780	5	1	23709280	692	18.48	1.26	12	0.39	158.00	2316.00	9750	20231011	-70.05	2603	20230403	12.18	3475	-15.97	20240111	2810	3.91	20240229	30650	-90.47	20230922	2810	3.91	20240229	1.50	N	223250	500	118 억		12218995	N	N	0	N	00	N
148	20240403	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-35	5	-1.17	187318275	63839	34.32	2980	2980	2925	3870	2090	2980	2934.23	51.54	0	-6384	3136	3057	3001	2922	2866	3030	2895	119	890	500	1780	5	1	23709280	698	18.64	1.27	12	0.27	158.00	2316.00	9750	20231011	-69.79	2603	20230403	13.14	3475	-15.25	20240111	2810	4.80	20240229	30650	-90.39	20230922	2810	4.80	20240229	1.50	N	223250	500	118 억		12218995	N	N	0	N	00	N
149	20240403	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-55	5	-1.85	182864075	62324	33.51	2980	2980	2925	3870	2090	2980	2934.09	51.54	0	-7064	3136	3057	3001	2922	2866	3030	2895	119	890	500	1780	5	1	23709280	693	18.51	1.26	12	0.26	158.00	2316.00	9750	20231011	-70.00	2603	20230403	12.37	3475	-15.83	20240111	2810	4.09	20240229	30650	-90.46	20230922	2810	4.09	20240229	1.50	N	223250	500	118 억		12218995	N	N	0	N	00	N
150	20240403	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-30	5	-1.01	147088305	50116	26.95	2980	2980	2925	3870	2090	2980	2934.96	51.54	0	-7024	3136	3057	3001	2922	2866	3030	2895	119	890	500	1780	5	1	23709280	699	18.67	1.27	12	0.21	158.00	2316.00	9750	20231011	-69.74	2603	20230403	13.33	3475	-15.11	20240111	2810	4.98	20240229	30650	-90.38	20230922	2810	4.98	20240229	1.50	N	223250	500	118 억		12218995	N	N	0	N	00	N
151	20240403	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-40	5	-1.34	144948795	49390	26.56	2980	2980	2925	3870	2090	2980	2934.78	51.54	0	-6676	3136	3057	3001	2922	2866	3030	2895	119	890	500	1780	5	1	23709280	697	18.61	1.27	12	0.21	158.00	2316.00	9750	20231011	-69.85	2603	20230403	12.95	3475	-15.40	20240111	2810	4.63	20240229	30650	-90.41	20230922	2810	4.63	20240229	1.50	N	223250	500	118 억		12218995	N	N	0	N	00	N
152	20240403	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-25	5	-0.84	45647685	15490	8.33	2980	2980	2935	3870	2090	2980	2946.91	51.54	0	-4637	3136	3057	3001	2922	2866	3030	2895	119	890	500	1780	5	1	23709280	701	18.70	1.28	12	0.07	158.00	2316.00	9750	20231011	-69.69	2603	20230403	13.52	3475	-14.96	20240111	2810	5.16	20240229	30650	-90.36	20230922	2810	5.16	20240229	1.50	N	223250	500	118 억		12218995	N	N	0	N	00	N
153	20240403	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-20	5	-0.67	4459805	1507	0.81	2980	2980	2950	3870	2090	2980	2959.39	51.54	0	-550	3136	3057	3001	2922	2866	3030	2895	119	890	500	1780	5	1	23709280	702	18.73	1.28	12	0.01	158.00	2316.00	9750	20231011	-69.64	2603	20230403	13.71	3475	-14.82	20240111	2810	5.34	20240229	30650	-90.34	20230922	2810	5.34	20240229	1.50	N	223250	500	118 억		12218995	N	N	0	N	00	N
154	20240402	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-100	5	-3.25	557854935	185984	132.94	3075	3080	2945	4000	2160	3080	2999.57	51.73	0	-44659	3163	3121	3053	3011	2943	3142	3032	119	920	500	1840	5	1	23709280	707	18.86	1.29	12	0.78	158.00	2316.00	9750	20231011	-69.44	2603	20230403	14.48	3475	-14.24	20240111	2810	6.05	20240229	30650	-90.28	20230922	2810	6.05	20240229	1.47	N	223250	500	118 억		12263654	N	N	0	N	00	N
155	20240402	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-75	5	-2.44	534293920	178089	127.30	3075	3080	2945	4000	2160	3080	3000.15	51.73	0	-46439	3163	3121	3053	3011	2943	3142	3032	119	920	500	1840	5	1	23709280	712	19.02	1.30	12	0.75	158.00	2316.00	9750	20231011	-69.18	2603	20230403	15.44	3475	-13.53	20240111	2810	6.94	20240229	30650	-90.20	20230922	2810	6.94	20240229	1.47	N	223250	500	118 억		12263654	N	N	0	N	00	N
156	20240402	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-75	5	-2.44	466169105	155392	111.07	3075	3080	2945	4000	2160	3080	2999.96	51.73	0	-52570	3163	3121	3053	3011	2943	3142	3032	119	920	500	1840	5	1	23709280	712	19.02	1.30	12	0.66	158.00	2316.00	9750	20231011	-69.18	2603	20230403	15.44	3475	-13.53	20240111	2810	6.94	20240229	30650	-90.20	20230922	2810	6.94	20240229	1.47	N	223250	500	118 억		12263654	N	N	0	N	00	N
157	20240402	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-110	5	-3.57	387660355	129080	92.26	3075	3080	2945	4000	2160	3080	3003.26	51.73	0	-45632	3163	3121	3053	3011	2943	3142	3032	119	920	500	1840	5	1	23709280	704	18.80	1.28	12	0.54	158.00	2316.00	9750	20231011	-69.54	2603	20230403	14.10	3475	-14.53	20240111	2810	5.69	20240229	30650	-90.31	20230922	2810	5.69	20240229	1.47	N	223250	500	118 억		12263654	N	N	0	N	00	N
158	20240402	120756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-110	5	-3.57	318589110	105744	75.58	3075	3080	2955	4000	2160	3080	3012.83	51.73	0	-43387	3163	3121	3053	3011	2943	3142	3032	119	920	500	1840	5	1	23709280	704	18.80	1.28	12	0.45	158.00	2316.00	9750	20231011	-69.54	2603	20230403	14.10	3475	-14.53	20240111	2810	5.69	20240229	30650	-90.31	20230922	2810	5.69	20240229	1.47	N	223250	500	118 억		12263654	N	N	0	N	00	N
159	20240402	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-80	5	-2.60	251024055	83094	59.39	3075	3080	2980	4000	2160	3080	3020.96	51.73	0	-31646	3163	3121	3053	3011	2943	3142	3032	119	920	500	1840	5	1	23709280	711	18.99	1.30	12	0.35	158.00	2316.00	9750	20231011	-69.23	2603	20230403	15.25	3475	-13.67	20240111	2810	6.76	20240229	30650	-90.21	20230922	2810	6.76	20240229	1.47	N	223250	500	118 억		12263654	N	N	0	N	00	N
160	20240402	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-60	5	-1.95	154311900	50870	36.36	3075	3080	3010	4000	2160	3080	3033.46	51.73	0	-18717	3163	3121	3053	3011	2943	3142	3032	119	920	500	1840	5	1	23709280	716	19.11	1.30	12	0.21	158.00	2316.00	9750	20231011	-69.03	2603	20230403	16.02	3475	-13.09	20240111	2810	7.47	20240229	30650	-90.15	20230922	2810	7.47	20240229	1.47	N	223250	500	118 억		12263654	N	N	0	N	00	N
161	20240402	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-15	5	-0.49	22999685	7510	5.37	3075	3080	3050	4000	2160	3080	3062.54	51.73	0	-952	3163	3121	3053	3011	2943	3142	3032	119	920	500	1840	5	1	23709280	727	19.40	1.32	12	0.03	158.00	2316.00	9750	20231011	-68.56	2603	20230403	17.75	3475	-11.80	20240111	2810	9.07	20240229	30650	-90.00	20230922	2810	9.07	20240229	1.47	N	223250	500	118 억		12263654	N	N	0	N	00	N
162	20240401	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	95	2	3.18	427048125	139363	90.37	2985	3095	2985	3880	2090	2985	3064.16	51.47	0	57450	3128	3056	2988	2916	2848	3022	2882	119	895	500	1790	5	1	23709280	730	19.49	1.33	12	0.59	158.00	2316.00	9750	20231011	-68.41	2603	20230403	18.33	3475	-11.37	20240111	2810	9.61	20240229	30650	-89.95	20230922	2810	9.61	20240229	1.48	N	223250	500	118 억		12202959	N	N	0	N	00	N
163	20240401	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	100	2	3.35	377540085	123247	79.92	2985	3095	2985	3880	2090	2985	3063.28	51.47	0	54461	3128	3056	2988	2916	2848	3022	2882	119	895	500	1790	5	1	23709280	731	19.53	1.33	12	0.52	158.00	2316.00	9750	20231011	-68.36	2603	20230403	18.52	3475	-11.22	20240111	2810	9.79	20240229	30650	-89.93	20230922	2810	9.79	20240229	1.48	N	223250	500	118 억		12202959	N	N	0	N	00	N
164	20240401	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	80	2	2.68	271279875	88623	57.47	2985	3095	2985	3880	2090	2985	3061.05	51.47	0	41515	3128	3056	2988	2916	2848	3022	2882	119	895	500	1790	5	1	23709280	727	19.40	1.32	12	0.37	158.00	2316.00	9750	20231011	-68.56	2603	20230403	17.75	3475	-11.80	20240111	2810	9.07	20240229	30650	-90.00	20230922	2810	9.07	20240229	1.48	N	223250	500	118 억		12202959	N	N	0	N	00	N
165	20240401	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	60	2	2.01	240335580	78487	50.89	2985	3095	2985	3880	2090	2985	3062.11	51.47	0	37707	3128	3056	2988	2916	2848	3022	2882	119	895	500	1790	5	1	23709280	722	19.27	1.31	12	0.33	158.00	2316.00	9750	20231011	-68.77	2603	20230403	16.98	3475	-12.37	20240111	2810	8.36	20240229	30650	-90.07	20230922	2810	8.36	20240229	1.48	N	223250	500	118 억		12202959	N	N	0	N	00	N
166	20240401	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	80	2	2.68	207487790	67731	43.92	2985	3095	2985	3880	2090	2985	3063.41	51.47	0	36973	3128	3056	2988	2916	2848	3022	2882	119	895	500	1790	5	1	23709280	727	19.40	1.32	12	0.29	158.00	2316.00	9750	20231011	-68.56	2603	20230403	17.75	3475	-11.80	20240111	2810	9.07	20240229	30650	-90.00	20230922	2810	9.07	20240229	1.48	N	223250	500	118 억		12202959	N	N	0	N	00	N
167	20240401	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	85	2	2.85	175294530	57237	37.11	2985	3095	2985	3880	2090	2985	3062.61	51.47	0	34151	3128	3056	2988	2916	2848	3022	2882	119	895	500	1790	5	1	23709280	728	19.43	1.33	12	0.24	158.00	2316.00	9750	20231011	-68.51	2603	20230403	17.94	3475	-11.65	20240111	2810	9.25	20240229	30650	-89.98	20230922	2810	9.25	20240229	1.48	N	223250	500	118 억		12202959	N	N	0	N	00	N
168	20240401	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	85	2	2.85	108498005	35525	23.04	2985	3095	2985	3880	2090	2985	3054.13	51.47	0	23497	3128	3056	2988	2916	2848	3022	2882	119	895	500	1790	5	1	23709280	728	19.43	1.33	12	0.15	158.00	2316.00	9750	20231011	-68.51	2603	20230403	17.94	3475	-11.65	20240111	2810	9.25	20240229	30650	-89.98	20230922	2810	9.25	20240229	1.48	N	223250	500	118 억		12202959	N	N	0	N	00	N
169	20240401	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	25	2	0.84	6905295	2306	1.50	2985	3010	2985	3880	2090	2985	2994.49	51.47	0	967	3128	3056	2988	2916	2848	3022	2882	119	895	500	1790	5	1	23709280	714	19.05	1.30	12	0.01	158.00	2316.00	9750	20231011	-69.13	2603	20230403	15.64	3475	-13.38	20240111	2810	7.12	20240229	30650	-90.18	20230922	2810	7.12	20240229	1.48	N	223250	500	118 억		12202959	N	N	0	N	00	N