KissMeData/068930/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	160633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7030	0	3	0.00	287978580	41112	242.28	7040	7050	6920	9130	4930	7030	7004.73	2.84	0	-1723	7110	7070	7030	6990	6950	7050	6970	149	2100	500	5060	10	1	27675342	1946	15.90	1.19	12	0.15	442.00	5903.00	7070	20240426	-0.57	5480	20231030	28.28	7070	-0.57	20240426	5590	25.76	20240201	7070	-0.57	20240426	5480	28.28	20231030	0.10	N	068930	500	149 억		786520	N	N	0	N	00	N
3	20240430	150643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-10	5	-0.14	271063250	38703	228.08	7040	7050	6920	9130	4930	7030	7003.68	2.84	0	-1606	7110	7070	7030	6990	6950	7050	6970	149	2100	500	5060	10	1	27675342	1943	15.88	1.19	12	0.14	442.00	5903.00	7070	20240426	-0.71	5480	20231030	28.10	7070	-0.71	20240426	5590	25.58	20240201	7070	-0.71	20240426	5480	28.10	20231030	0.10	N	068930	500	149 억		786520	N	N	0	N	00	N
4	20240430	140643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-10	5	-0.14	153365090	21940	129.29	7040	7050	6920	9130	4930	7030	6990.20	2.84	0	-3966	7110	7070	7030	6990	6950	7050	6970	149	2100	500	5060	10	1	27675342	1943	15.88	1.19	12	0.08	442.00	5903.00	7070	20240426	-0.71	5480	20231030	28.10	7070	-0.71	20240426	5590	25.58	20240201	7070	-0.71	20240426	5480	28.10	20231030	0.10	N	068930	500	149 억		786520	N	N	0	N	00	N
5	20240430	130643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7020	-10	5	-0.14	148273420	21215	125.02	7040	7050	6920	9130	4930	7030	6989.08	2.84	0	-4588	7110	7070	7030	6990	6950	7050	6970	149	2100	500	5060	10	1	27675342	1943	15.88	1.19	12	0.08	442.00	5903.00	7070	20240426	-0.71	5480	20231030	28.10	7070	-0.71	20240426	5590	25.58	20240201	7070	-0.71	20240426	5480	28.10	20231030	0.10	N	068930	500	149 억		786520	N	N	0	N	00	N
6	20240430	120643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7040	10	2	0.14	136224260	19500	114.92	7040	7050	6920	9130	4930	7030	6985.86	2.84	0	-5688	7110	7070	7030	6990	6950	7050	6970	149	2100	500	5060	10	1	27675342	1948	15.93	1.19	12	0.07	442.00	5903.00	7070	20240426	-0.42	5480	20231030	28.47	7070	-0.42	20240426	5590	25.94	20240201	7070	-0.42	20240426	5480	28.47	20231030	0.10	N	068930	500	149 억		786520	N	N	0	N	00	N
7	20240430	110641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7010	-20	5	-0.28	131946800	18890	111.32	7040	7050	6920	9130	4930	7030	6985.01	2.84	0	-5456	7110	7070	7030	6990	6950	7050	6970	149	2100	500	5060	10	1	27675342	1940	15.86	1.19	12	0.07	442.00	5903.00	7070	20240426	-0.85	5480	20231030	27.92	7070	-0.85	20240426	5590	25.40	20240201	7070	-0.85	20240426	5480	27.92	20231030	0.10	N	068930	500	149 억		786520	N	N	0	N	00	N
8	20240430	100641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6930	-100	5	-1.42	52238730	7498	44.19	7040	7040	6920	9130	4930	7030	6967.02	2.84	0	-2857	7110	7070	7030	6990	6950	7050	6970	149	2100	500	5060	10	1	27675342	1918	15.68	1.17	12	0.03	442.00	5903.00	7070	20240426	-1.98	5480	20231030	26.46	7070	-1.98	20240426	5590	23.97	20240201	7070	-1.98	20240426	5480	26.46	20231030	0.10	N	068930	500	149 억		786520	N	N	0	N	00	N
9	20240430	090651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7000	-30	5	-0.43	3741670	532	3.14	7040	7040	7000	9130	4930	7030	7033.21	2.84	0	-298	7110	7070	7030	6990	6950	7050	6970	149	2100	500	5060	10	1	27675342	1937	15.84	1.19	12	0.00	442.00	5903.00	7070	20240426	-0.99	5480	20231030	27.74	7070	-0.99	20240426	5590	25.22	20240201	7070	-0.99	20240426	5480	27.74	20231030	0.10	N	068930	500	149 억		786520	N	N	0	N	00	N
10	20240429	160631	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7030	-20	5	-0.28	118855030	16939	23.76	7050	7070	6990	9160	4940	7050	7016.65	2.86	0	-4100	7210	7130	6990	6910	6770	7170	6950	149	2110	500	5070	10	1	27675342	1946	15.90	1.19	12	0.06	442.00	5903.00	7070	20240426	-0.57	5480	20231030	28.28	7070	0.00	20240426	5590	25.76	20240201	7070	-0.57	20240426	5480	28.28	20231030	0.10	N	068930	500	149 억		790471	N	N	0	N	00	N
11	20240429	150641	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	6990	-60	5	-0.85	103572600	14761	20.71	7050	7070	6990	9160	4940	7050	7016.64	2.86	0	-3459	7210	7130	6990	6910	6770	7170	6950	149	2110	500	5070	10	1	27675342	1935	15.81	1.18	12	0.05	442.00	5903.00	7070	20240426	-1.13	5480	20231030	27.55	7070	0.00	20240426	5590	25.04	20240201	7070	-1.13	20240426	5480	27.55	20231030	0.10	N	068930	500	149 억		790471	N	N	0	N	00	N
12	20240429	140618	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7000	-50	5	-0.71	89589630	12761	17.90	7050	7070	6990	9160	4940	7050	7020.58	2.86	0	-2677	7210	7130	6990	6910	6770	7170	6950	149	2110	500	5070	10	1	27675342	1937	15.84	1.19	12	0.05	442.00	5903.00	7070	20240426	-0.99	5480	20231030	27.74	7070	0.00	20240426	5590	25.22	20240201	7070	-0.99	20240426	5480	27.74	20231030	0.10	N	068930	500	149 억		790471	N	N	0	N	00	N
13	20240429	130641	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7000	-50	5	-0.71	83904980	11949	16.76	7050	7070	6990	9160	4940	7050	7021.92	2.86	0	-2378	7210	7130	6990	6910	6770	7170	6950	149	2110	500	5070	10	1	27675342	1937	15.84	1.19	12	0.04	442.00	5903.00	7070	20240426	-0.99	5480	20231030	27.74	7070	0.00	20240426	5590	25.22	20240201	7070	-0.99	20240426	5480	27.74	20231030	0.10	N	068930	500	149 억		790471	N	N	0	N	00	N
14	20240429	120641	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7000	-50	5	-0.71	73706700	10492	14.72	7050	7070	6990	9160	4940	7050	7025.04	2.86	0	-2428	7210	7130	6990	6910	6770	7170	6950	149	2110	500	5070	10	1	27675342	1937	15.84	1.19	12	0.04	442.00	5903.00	7070	20240426	-0.99	5480	20231030	27.74	7070	0.00	20240426	5590	25.22	20240201	7070	-0.99	20240426	5480	27.74	20231030	0.10	N	068930	500	149 억		790471	N	N	0	N	00	N
15	20240429	110623	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7040	-10	5	-0.14	50423500	7174	10.06	7050	7070	6990	9160	4940	7050	7028.65	2.86	0	-1896	7210	7130	6990	6910	6770	7170	6950	149	2110	500	5070	10	1	27675342	1948	15.93	1.19	12	0.03	442.00	5903.00	7070	20240426	-0.42	5480	20231030	28.47	7070	0.00	20240426	5590	25.94	20240201	7070	-0.42	20240426	5480	28.47	20231030	0.10	N	068930	500	149 억		790471	N	N	0	N	00	N
16	20240429	100640	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7010	-40	5	-0.57	23761610	3378	4.74	7050	7070	6990	9160	4940	7050	7034.22	2.86	0	-440	7210	7130	6990	6910	6770	7170	6950	149	2110	500	5070	10	1	27675342	1940	15.86	1.19	12	0.01	442.00	5903.00	7070	20240426	-0.85	5480	20231030	27.92	7070	0.00	20240426	5590	25.40	20240201	7070	-0.85	20240426	5480	27.92	20231030	0.10	N	068930	500	149 억		790471	N	N	0	N	00	N
17	20240429	090641	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7070	20	2	0.28	7177090	1017	1.43	7050	7070	7020	9160	4940	7050	7057.12	2.86	0	-164	7210	7130	6990	6910	6770	7170	6950	149	2110	500	5070	10	1	27675342	1957	16.00	1.20	12	0.00	442.00	5903.00	7070	20240426	0.00	5480	20231030	29.01	7070	0.00	20240426	5590	26.48	20240201	7070	0.00	20240426	5480	29.01	20231030	0.10	N	068930	500	149 억		790471	N	N	0	N	00	N
18	20240426	160638	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7050	140	2	2.03	497047450	71108	180.48	6950	7070	6850	8980	4840	6910	6990.03	2.84	0	4595	7090	7000	6870	6780	6650	7045	6825	149	2070	500	4970	10	1	27675342	1951	15.95	1.19	12	0.26	442.00	5903.00	7070	20240426	-0.28	5480	20231030	28.65	7070	-0.28	20240426	5590	26.12	20240201	7070	-0.28	20240426	5480	28.65	20231030	0.10	N	068930	500	149 억		785155	N	N	0	N	00	N
19	20240426	150639	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7020	110	2	1.59	485840320	69517	176.44	6950	7070	6850	8980	4840	6910	6988.80	2.84	0	4701	7090	7000	6870	6780	6650	7045	6825	149	2070	500	4970	10	1	27675342	1943	15.88	1.19	12	0.25	442.00	5903.00	7070	20240426	-0.71	5480	20231030	28.10	7070	-0.71	20240426	5590	25.58	20240201	7070	-0.71	20240426	5480	28.10	20231030	0.10	N	068930	500	149 억		785155	N	N	0	N	00	N
20	20240426	140636	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7030	120	2	1.74	446579840	63950	162.31	6950	7070	6850	8980	4840	6910	6983.27	2.84	0	4450	7090	7000	6870	6780	6650	7045	6825	149	2070	500	4970	10	1	27675342	1946	15.90	1.19	12	0.23	442.00	5903.00	7070	20240426	-0.57	5480	20231030	28.28	7070	-0.57	20240426	5590	25.76	20240201	7070	-0.57	20240426	5480	28.28	20231030	0.10	N	068930	500	149 억		785155	N	N	0	N	00	N
21	20240426	130636	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	7040	130	2	1.88	410659030	58841	149.35	6950	7070	6850	8980	4840	6910	6979.13	2.84	0	1426	7090	7000	6870	6780	6650	7045	6825	149	2070	500	4970	10	1	27675342	1948	15.93	1.19	12	0.21	442.00	5903.00	7070	20240426	-0.42	5480	20231030	28.47	7070	-0.42	20240426	5590	25.94	20240201	7070	-0.42	20240426	5480	28.47	20231030	0.10	N	068930	500	149 억		785155	N	N	0	N	00	N
22	20240426	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	80	2	1.16	280425810	40317	102.33	6950	7030	6850	8980	4840	6910	6955.52	2.84	0	-4183	7090	7000	6870	6780	6650	7045	6825	149	2070	500	4970	10	1	27675342	1935	15.81	1.18	12	0.15	442.00	5903.00	7050	20240408	-0.85	5480	20231030	27.55	7050	-0.85	20240408	5590	25.04	20240201	7050	-0.85	20240408	5480	27.55	20231030	0.10	N	068930	500	149 억		785155	N	N	0	N	00	N
23	20240426	110636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	30	2	0.43	132242580	19116	48.52	6950	6980	6850	8980	4840	6910	6917.90	2.84	0	-3909	7090	7000	6870	6780	6650	7045	6825	149	2070	500	4970	10	1	27675342	1921	15.70	1.18	12	0.07	442.00	5903.00	7050	20240408	-1.56	5480	20231030	26.64	7050	-1.56	20240408	5590	24.15	20240201	7050	-1.56	20240408	5480	26.64	20231030	0.10	N	068930	500	149 억		785155	N	N	0	N	00	N
24	20240426	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-50	5	-0.72	27776310	4031	10.23	6950	6950	6860	8980	4840	6910	6890.67	2.84	0	-883	7090	7000	6870	6780	6650	7045	6825	149	2070	500	4970	10	1	27675342	1899	15.52	1.16	12	0.01	442.00	5903.00	7050	20240408	-2.70	5480	20231030	25.18	7050	-2.70	20240408	5590	22.72	20240201	7050	-2.70	20240408	5480	25.18	20231030	0.10	N	068930	500	149 억		785155	N	N	0	N	00	N
25	20240426	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	30	2	0.43	1771400	257	0.65	6950	6950	6880	8980	4840	6910	6892.61	2.84	0	172	7090	7000	6870	6780	6650	7045	6825	149	2070	500	4970	10	1	27675342	1921	15.70	1.18	12	0.00	442.00	5903.00	7050	20240408	-1.56	5480	20231030	26.64	7050	-1.56	20240408	5590	24.15	20240201	7050	-1.56	20240408	5480	26.64	20231030	0.10	N	068930	500	149 억		785155	N	N	0	N	00	N
26	20240425	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	110	2	1.62	270684920	39390	345.37	6850	6960	6740	8840	4760	6800	6871.92	2.82	0	753	6926	6862	6816	6752	6706	6840	6730	149	2040	500	4890	10	1	27675342	1912	15.63	1.17	12	0.14	442.00	5903.00	7050	20240408	-1.99	5480	20231030	26.09	7050	-1.99	20240408	5590	23.61	20240201	7050	-1.99	20240408	5480	26.09	20231030	0.10	N	068930	500	149 억		780361	N	N	0	N	00	N
27	20240425	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	110	2	1.62	261917450	38121	334.25	6850	6960	6740	8840	4760	6800	6870.69	2.82	0	722	6926	6862	6816	6752	6706	6840	6730	149	2040	500	4890	10	1	27675342	1912	15.63	1.17	12	0.14	442.00	5903.00	7050	20240408	-1.99	5480	20231030	26.09	7050	-1.99	20240408	5590	23.61	20240201	7050	-1.99	20240408	5480	26.09	20231030	0.10	N	068930	500	149 억		780361	N	N	0	N	00	N
28	20240425	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	120	2	1.76	244113940	35543	311.64	6850	6960	6740	8840	4760	6800	6868.13	2.82	0	692	6926	6862	6816	6752	6706	6840	6730	149	2040	500	4890	10	1	27675342	1915	15.66	1.17	12	0.13	442.00	5903.00	7050	20240408	-1.84	5480	20231030	26.28	7050	-1.84	20240408	5590	23.79	20240201	7050	-1.84	20240408	5480	26.28	20231030	0.10	N	068930	500	149 억		780361	N	N	0	N	00	N
29	20240425	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	90	2	1.32	142919420	20911	183.35	6850	6910	6740	8840	4760	6800	6834.65	2.82	0	1204	6926	6862	6816	6752	6706	6840	6730	149	2040	500	4890	10	1	27675342	1907	15.59	1.17	12	0.08	442.00	5903.00	7050	20240408	-2.27	5480	20231030	25.73	7050	-2.27	20240408	5590	23.26	20240201	7050	-2.27	20240408	5480	25.73	20231030	0.10	N	068930	500	149 억		780361	N	N	0	N	00	N
30	20240425	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	40	2	0.59	65418380	9637	84.50	6850	6850	6740	8840	4760	6800	6788.25	2.82	0	720	6926	6862	6816	6752	6706	6840	6730	149	2040	500	4890	10	1	27675342	1893	15.48	1.16	12	0.03	442.00	5903.00	7050	20240408	-2.98	5480	20231030	24.82	7050	-2.98	20240408	5590	22.36	20240201	7050	-2.98	20240408	5480	24.82	20231030	0.10	N	068930	500	149 억		780361	N	N	0	N	00	N
31	20240425	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	20	2	0.29	17341910	2557	22.42	6850	6850	6750	8840	4760	6800	6782.13	2.82	0	1020	6926	6862	6816	6752	6706	6840	6730	149	2040	500	4890	10	1	27675342	1887	15.43	1.16	12	0.01	442.00	5903.00	7050	20240408	-3.26	5480	20231030	24.45	7050	-3.26	20240408	5590	22.00	20240201	7050	-3.26	20240408	5480	24.45	20231030	0.10	N	068930	500	149 억		780361	N	N	0	N	00	N
32	20240425	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-20	5	-0.29	4095380	604	5.30	6850	6850	6750	8840	4760	6800	6780.43	2.82	0	38	6926	6862	6816	6752	6706	6840	6730	149	2040	500	4890	10	1	27675342	1876	15.34	1.15	12	0.00	442.00	5903.00	7050	20240408	-3.83	5480	20231030	23.72	7050	-3.83	20240408	5590	21.29	20240201	7050	-3.83	20240408	5480	23.72	20231030	0.10	N	068930	500	149 억		780361	N	N	0	N	00	N
33	20240425	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	0	3	0.00	1080050	158	1.39	6850	6850	6800	8840	4760	6800	6835.76	2.82	0	-13	6926	6862	6816	6752	6706	6840	6730	149	2040	500	4890	10	1	27675342	1882	15.38	1.15	12	0.00	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.10	N	068930	500	149 억		780361	N	N	0	N	00	N
34	20240424	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-70	5	-1.02	77208270	11350	90.52	6880	6880	6770	8930	4810	6870	6802.49	2.81	0	1265	6936	6902	6846	6812	6756	6920	6830	149	2060	500	4940	10	1	27675342	1882	15.38	1.15	12	0.04	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.10	N	068930	500	149 억		778573	N	N	0	N	00	N
35	20240424	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-70	5	-1.02	64176730	9430	75.21	6880	6880	6780	8930	4810	6870	6805.59	2.81	0	863	6936	6902	6846	6812	6756	6920	6830	149	2060	500	4940	10	1	27675342	1882	15.38	1.15	12	0.03	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.10	N	068930	500	149 억		778573	N	N	0	N	00	N
36	20240424	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-70	5	-1.02	58513650	8597	68.57	6880	6880	6780	8930	4810	6870	6806.29	2.81	0	970	6936	6902	6846	6812	6756	6920	6830	149	2060	500	4940	10	1	27675342	1882	15.38	1.15	12	0.03	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.10	N	068930	500	149 억		778573	N	N	0	N	00	N
37	20240424	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-70	5	-1.02	48762570	7161	57.11	6880	6880	6780	8930	4810	6870	6809.46	2.81	0	1055	6936	6902	6846	6812	6756	6920	6830	149	2060	500	4940	10	1	27675342	1882	15.38	1.15	12	0.03	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.10	N	068930	500	149 억		778573	N	N	0	N	00	N
38	20240424	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-70	5	-1.02	39721440	5830	46.50	6880	6880	6780	8930	4810	6870	6813.28	2.81	0	797	6936	6902	6846	6812	6756	6920	6830	149	2060	500	4940	10	1	27675342	1882	15.38	1.15	12	0.02	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.10	N	068930	500	149 억		778573	N	N	0	N	00	N
39	20240424	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-60	5	-0.87	34776420	5102	40.69	6880	6880	6780	8930	4810	6870	6816.23	2.81	0	763	6936	6902	6846	6812	6756	6920	6830	149	2060	500	4940	10	1	27675342	1885	15.41	1.15	12	0.02	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.10	N	068930	500	149 억		778573	N	N	0	N	00	N
40	20240424	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-40	5	-0.58	16180070	2366	18.87	6880	6880	6820	8930	4810	6870	6838.58	2.81	0	-89	6936	6902	6846	6812	6756	6920	6830	149	2060	500	4940	10	1	27675342	1890	15.45	1.16	12	0.01	442.00	5903.00	7050	20240408	-3.12	5480	20231030	24.64	7050	-3.12	20240408	5590	22.18	20240201	7050	-3.12	20240408	5480	24.64	20231030	0.10	N	068930	500	149 억		778573	N	N	0	N	00	N
41	20240424	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	0	3	0.00	2102680	306	2.44	6880	6880	6870	8930	4810	6870	6871.50	2.81	0	-116	6936	6902	6846	6812	6756	6920	6830	149	2060	500	4940	10	1	27675342	1901	15.54	1.16	12	0.00	442.00	5903.00	7050	20240408	-2.55	5480	20231030	25.36	7050	-2.55	20240408	5590	22.90	20240201	7050	-2.55	20240408	5480	25.36	20231030	0.10	N	068930	500	149 억		778573	N	N	0	N	00	N
42	20240423	160609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	40	2	0.59	85849450	12538	63.45	6830	6880	6790	8870	4790	6830	6847.14	2.80	0	3239	6923	6876	6783	6736	6643	6900	6760	149	2040	500	4910	10	1	27675342	1901	15.54	1.16	12	0.05	442.00	5903.00	7050	20240408	-2.55	5480	20231030	25.36	7050	-2.55	20240408	5590	22.90	20240201	7050	-2.55	20240408	5480	25.36	20231030	0.10	N	068930	500	149 억		774857	N	N	0	N	00	N
43	20240423	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	40	2	0.59	81502110	11905	60.24	6830	6880	6790	8870	4790	6830	6846.04	2.80	0	3076	6923	6876	6783	6736	6643	6900	6760	149	2040	500	4910	10	1	27675342	1901	15.54	1.16	12	0.04	442.00	5903.00	7050	20240408	-2.55	5480	20231030	25.36	7050	-2.55	20240408	5590	22.90	20240201	7050	-2.55	20240408	5480	25.36	20231030	0.10	N	068930	500	149 억		774857	N	N	0	N	00	N
44	20240423	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	40	2	0.59	70649450	10321	52.23	6830	6880	6790	8870	4790	6830	6845.21	2.80	0	3779	6923	6876	6783	6736	6643	6900	6760	149	2040	500	4910	10	1	27675342	1901	15.54	1.16	12	0.04	442.00	5903.00	7050	20240408	-2.55	5480	20231030	25.36	7050	-2.55	20240408	5590	22.90	20240201	7050	-2.55	20240408	5480	25.36	20231030	0.10	N	068930	500	149 억		774857	N	N	0	N	00	N
45	20240423	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	30	2	0.44	50823760	7432	37.61	6830	6880	6790	8870	4790	6830	6838.50	2.80	0	2478	6923	6876	6783	6736	6643	6900	6760	149	2040	500	4910	10	1	27675342	1899	15.52	1.16	12	0.03	442.00	5903.00	7050	20240408	-2.70	5480	20231030	25.18	7050	-2.70	20240408	5590	22.72	20240201	7050	-2.70	20240408	5480	25.18	20231030	0.10	N	068930	500	149 억		774857	N	N	0	N	00	N
46	20240423	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	0	3	0.00	30163180	4416	22.35	6830	6880	6790	8870	4790	6830	6830.43	2.80	0	1500	6923	6876	6783	6736	6643	6900	6760	149	2040	500	4910	10	1	27675342	1890	15.45	1.16	12	0.02	442.00	5903.00	7050	20240408	-3.12	5480	20231030	24.64	7050	-3.12	20240408	5590	22.18	20240201	7050	-3.12	20240408	5480	24.64	20231030	0.10	N	068930	500	149 억		774857	N	N	0	N	00	N
47	20240423	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	0	3	0.00	28032890	4104	20.77	6830	6880	6790	8870	4790	6830	6830.63	2.80	0	1220	6923	6876	6783	6736	6643	6900	6760	149	2040	500	4910	10	1	27675342	1890	15.45	1.16	12	0.01	442.00	5903.00	7050	20240408	-3.12	5480	20231030	24.64	7050	-3.12	20240408	5590	22.18	20240201	7050	-3.12	20240408	5480	24.64	20231030	0.10	N	068930	500	149 억		774857	N	N	0	N	00	N
48	20240423	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-30	5	-0.44	9661380	1413	7.15	6830	6880	6800	8870	4790	6830	6837.49	2.80	0	203	6923	6876	6783	6736	6643	6900	6760	149	2040	500	4910	10	1	27675342	1882	15.38	1.15	12	0.01	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.10	N	068930	500	149 억		774857	N	N	0	N	00	N
49	20240423	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	40	2	0.59	2049580	299	1.51	6830	6880	6830	8870	4790	6830	6854.78	2.80	0	92	6923	6876	6783	6736	6643	6900	6760	149	2040	500	4910	10	1	27675342	1901	15.54	1.16	12	0.00	442.00	5903.00	7050	20240408	-2.55	5480	20231030	25.36	7050	-2.55	20240408	5590	22.90	20240201	7050	-2.55	20240408	5480	25.36	20231030	0.10	N	068930	500	149 억		774857	N	N	0	N	00	N
50	20240422	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	0	3	0.00	133993870	19761	124.31	6730	6830	6690	8870	4790	6830	6780.72	2.77	0	7526	7003	6916	6813	6726	6623	6865	6675	149	2040	500	4910	10	1	27675342	1890	15.45	1.16	12	0.07	442.00	5903.00	7050	20240408	-3.12	5480	20231030	24.64	7050	-3.12	20240408	5590	22.18	20240201	7050	-3.12	20240408	5480	24.64	20231030	0.10	N	068930	500	149 억		766788	N	N	0	N	00	N
51	20240422	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-20	5	-0.29	111628140	16482	103.68	6730	6810	6690	8870	4790	6830	6772.73	2.77	0	5616	7003	6916	6813	6726	6623	6865	6675	149	2040	500	4910	10	1	27675342	1885	15.41	1.15	12	0.06	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.10	N	068930	500	149 억		766788	N	N	0	N	00	N
52	20240422	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-50	5	-0.73	102676720	15166	95.40	6730	6810	6690	8870	4790	6830	6770.19	2.77	0	4436	7003	6916	6813	6726	6623	6865	6675	149	2040	500	4910	10	1	27675342	1876	15.34	1.15	12	0.05	442.00	5903.00	7050	20240408	-3.83	5480	20231030	23.72	7050	-3.83	20240408	5590	21.29	20240201	7050	-3.83	20240408	5480	23.72	20231030	0.10	N	068930	500	149 억		766788	N	N	0	N	00	N
53	20240422	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-30	5	-0.44	87339680	12909	81.20	6730	6810	6690	8870	4790	6830	6765.80	2.77	0	4214	7003	6916	6813	6726	6623	6865	6675	149	2040	500	4910	10	1	27675342	1882	15.38	1.15	12	0.05	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.10	N	068930	500	149 억		766788	N	N	0	N	00	N
54	20240422	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-40	5	-0.59	71626750	10595	66.65	6730	6810	6690	8870	4790	6830	6760.43	2.77	0	3505	7003	6916	6813	6726	6623	6865	6675	149	2040	500	4910	10	1	27675342	1879	15.36	1.15	12	0.04	442.00	5903.00	7050	20240408	-3.69	5480	20231030	23.91	7050	-3.69	20240408	5590	21.47	20240201	7050	-3.69	20240408	5480	23.91	20231030	0.10	N	068930	500	149 억		766788	N	N	0	N	00	N
55	20240422	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-40	5	-0.59	69915380	10343	65.06	6730	6810	6690	8870	4790	6830	6759.68	2.77	0	3557	7003	6916	6813	6726	6623	6865	6675	149	2040	500	4910	10	1	27675342	1879	15.36	1.15	12	0.04	442.00	5903.00	7050	20240408	-3.69	5480	20231030	23.91	7050	-3.69	20240408	5590	21.47	20240201	7050	-3.69	20240408	5480	23.91	20231030	0.10	N	068930	500	149 억		766788	N	N	0	N	00	N
56	20240422	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-20	5	-0.29	51007400	7561	47.56	6730	6810	6690	8870	4790	6830	6746.12	2.77	0	3067	7003	6916	6813	6726	6623	6865	6675	149	2040	500	4910	10	1	27675342	1885	15.41	1.15	12	0.03	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.10	N	068930	500	149 억		766788	N	N	0	N	00	N
57	20240422	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-90	5	-1.32	4379780	650	4.09	6730	6750	6730	8870	4790	6830	6738.12	2.77	0	30	7003	6916	6813	6726	6623	6865	6675	149	2040	500	4910	10	1	27675342	1865	15.25	1.14	12	0.00	442.00	5903.00	7050	20240408	-4.40	5480	20231030	22.99	7050	-4.40	20240408	5590	20.57	20240201	7050	-4.40	20240408	5480	22.99	20231030	0.10	N	068930	500	149 억		766788	N	N	0	N	00	N
58	20240419	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	0	3	0.00	108254630	15896	137.88	6900	6900	6710	8870	4790	6830	6810.18	2.77	0	970	6896	6862	6806	6772	6716	6880	6790	149	2040	500	4910	10	1	27675342	1890	15.45	1.16	12	0.06	442.00	5903.00	7050	20240408	-3.12	5480	20231030	24.64	7050	-3.12	20240408	5590	22.18	20240201	7050	-3.12	20240408	5480	24.64	20231030	0.10	N	068930	500	149 억		765889	N	N	0	N	00	N
59	20240419	150602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-30	5	-0.44	87431920	12839	111.36	6900	6900	6710	8870	4790	6830	6809.87	2.77	0	1017	6896	6862	6806	6772	6716	6880	6790	149	2040	500	4910	10	1	27675342	1882	15.38	1.15	12	0.05	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.10	N	068930	500	149 억		765889	N	N	0	N	00	N
60	20240419	140557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-20	5	-0.29	85425060	12544	108.80	6900	6900	6710	8870	4790	6830	6810.03	2.77	0	1029	6896	6862	6806	6772	6716	6880	6790	149	2040	500	4910	10	1	27675342	1885	15.41	1.15	12	0.05	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.10	N	068930	500	149 억		765889	N	N	0	N	00	N
61	20240419	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-20	5	-0.29	82303340	12085	104.82	6900	6900	6710	8870	4790	6830	6810.37	2.77	0	983	6896	6862	6806	6772	6716	6880	6790	149	2040	500	4910	10	1	27675342	1885	15.41	1.15	12	0.04	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.10	N	068930	500	149 억		765889	N	N	0	N	00	N
62	20240419	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-40	5	-0.59	65902630	9669	83.87	6900	6900	6710	8870	4790	6830	6815.87	2.77	0	1048	6896	6862	6806	6772	6716	6880	6790	149	2040	500	4910	10	1	27675342	1879	15.36	1.15	12	0.03	442.00	5903.00	7050	20240408	-3.69	5480	20231030	23.91	7050	-3.69	20240408	5590	21.47	20240201	7050	-3.69	20240408	5480	23.91	20231030	0.10	N	068930	500	149 억		765889	N	N	0	N	00	N
63	20240419	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-110	5	-1.61	54419230	7965	69.09	6900	6900	6720	8870	4790	6830	6832.30	2.77	0	613	6896	6862	6806	6772	6716	6880	6790	149	2040	500	4910	10	1	27675342	1860	15.20	1.14	12	0.03	442.00	5903.00	7050	20240408	-4.68	5480	20231030	22.63	7050	-4.68	20240408	5590	20.21	20240201	7050	-4.68	20240408	5480	22.63	20231030	0.10	N	068930	500	149 억		765889	N	N	0	N	00	N
64	20240419	100600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	0	3	0.00	34604700	5042	43.73	6900	6900	6810	8870	4790	6830	6863.29	2.77	0	898	6896	6862	6806	6772	6716	6880	6790	149	2040	500	4910	10	1	27675342	1890	15.45	1.16	12	0.02	442.00	5903.00	7050	20240408	-3.12	5480	20231030	24.64	7050	-3.12	20240408	5590	22.18	20240201	7050	-3.12	20240408	5480	24.64	20231030	0.10	N	068930	500	149 억		765889	N	N	0	N	00	N
65	20240419	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	50	2	0.73	20041050	2910	25.24	6900	6900	6820	8870	4790	6830	6886.96	2.77	0	-403	6896	6862	6806	6772	6716	6880	6790	149	2040	500	4910	10	1	27675342	1904	15.57	1.17	12	0.01	442.00	5903.00	7050	20240408	-2.41	5480	20231030	25.55	7050	-2.41	20240408	5590	23.08	20240201	7050	-2.41	20240408	5480	25.55	20231030	0.10	N	068930	500	149 억		765889	N	N	0	N	00	N
66	20240418	160555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	20	2	0.29	78393450	11518	62.29	6810	6840	6750	8850	4770	6810	6806.17	2.75	0	3894	6910	6860	6770	6720	6630	6885	6745	149	2040	500	4900	10	1	27675342	1890	15.45	1.16	12	0.04	442.00	5903.00	7050	20240408	-3.12	5480	20231030	24.64	7050	-3.12	20240408	5590	22.18	20240201	7050	-3.12	20240408	5480	24.64	20231030	0.10	N	068930	500	149 억		762106	N	N	0	N	00	N
67	20240418	150554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	20	2	0.29	64690400	9511	51.43	6810	6840	6750	8850	4770	6810	6801.64	2.75	0	2817	6910	6860	6770	6720	6630	6885	6745	149	2040	500	4900	10	1	27675342	1890	15.45	1.16	12	0.03	442.00	5903.00	7050	20240408	-3.12	5480	20231030	24.64	7050	-3.12	20240408	5590	22.18	20240201	7050	-3.12	20240408	5480	24.64	20231030	0.10	N	068930	500	149 억		762106	N	N	0	N	00	N
68	20240418	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	20	2	0.29	61296940	9014	48.75	6810	6840	6750	8850	4770	6810	6800.19	2.75	0	2724	6910	6860	6770	6720	6630	6885	6745	149	2040	500	4900	10	1	27675342	1890	15.45	1.16	12	0.03	442.00	5903.00	7050	20240408	-3.12	5480	20231030	24.64	7050	-3.12	20240408	5590	22.18	20240201	7050	-3.12	20240408	5480	24.64	20231030	0.10	N	068930	500	149 억		762106	N	N	0	N	00	N
69	20240418	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	0	3	0.00	54000080	7943	42.95	6810	6840	6750	8850	4770	6810	6798.45	2.75	0	1894	6910	6860	6770	6720	6630	6885	6745	149	2040	500	4900	10	1	27675342	1885	15.41	1.15	12	0.03	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.10	N	068930	500	149 억		762106	N	N	0	N	00	N
70	20240418	120554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	-30	5	-0.44	30040210	4422	23.91	6810	6820	6750	8850	4770	6810	6793.35	2.75	0	-246	6910	6860	6770	6720	6630	6885	6745	149	2040	500	4900	10	1	27675342	1876	15.34	1.15	12	0.02	442.00	5903.00	7050	20240408	-3.83	5480	20231030	23.72	7050	-3.83	20240408	5590	21.29	20240201	7050	-3.83	20240408	5480	23.72	20231030	0.10	N	068930	500	149 억		762106	N	N	0	N	00	N
71	20240418	110555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	-30	5	-0.44	16944200	2491	13.47	6810	6820	6750	8850	4770	6810	6802.17	2.75	0	-212	6910	6860	6770	6720	6630	6885	6745	149	2040	500	4900	10	1	27675342	1876	15.34	1.15	12	0.01	442.00	5903.00	7050	20240408	-3.83	5480	20231030	23.72	7050	-3.83	20240408	5590	21.29	20240201	7050	-3.83	20240408	5480	23.72	20231030	0.10	N	068930	500	149 억		762106	N	N	0	N	00	N
72	20240418	100557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	-20	5	-0.29	12874710	1892	10.23	6810	6820	6750	8850	4770	6810	6804.82	2.75	0	-39	6910	6860	6770	6720	6630	6885	6745	149	2040	500	4900	10	1	27675342	1879	15.36	1.15	12	0.01	442.00	5903.00	7050	20240408	-3.69	5480	20231030	23.91	7050	-3.69	20240408	5590	21.47	20240201	7050	-3.69	20240408	5480	23.91	20231030	0.10	N	068930	500	149 억		762106	N	N	0	N	00	N
73	20240418	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	0	3	0.00	2458650	361	1.95	6810	6820	6810	8850	4770	6810	6810.66	2.75	0	35	6910	6860	6770	6720	6630	6885	6745	149	2040	500	4900	10	1	27675342	1885	15.41	1.15	12	0.00	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.10	N	068930	500	149 억		762106	N	N	0	N	00	N
74	20240417	160550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	80	2	1.19	124548730	18407	55.39	6730	6820	6680	8740	4720	6730	6766.14	2.73	0	7282	6856	6792	6666	6602	6476	6825	6635	149	2010	500	4840	10	1	27675342	1885	15.41	1.15	12	0.07	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.12	N	068930	500	149 억		756503	N	N	0	N	00	N
75	20240417	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6800	70	2	1.04	116073000	17160	51.64	6730	6820	6680	8740	4720	6730	6764.16	2.73	0	7208	6856	6792	6666	6602	6476	6825	6635	149	2010	500	4840	10	1	27675342	1882	15.38	1.15	12	0.06	442.00	5903.00	7050	20240408	-3.55	5480	20231030	24.09	7050	-3.55	20240408	5590	21.65	20240201	7050	-3.55	20240408	5480	24.09	20231030	0.12	N	068930	500	149 억		756503	N	N	0	N	00	N
76	20240417	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	60	2	0.89	102507130	15165	45.64	6730	6810	6680	8740	4720	6730	6759.45	2.73	0	5772	6856	6792	6666	6602	6476	6825	6635	149	2010	500	4840	10	1	27675342	1879	15.36	1.15	12	0.05	442.00	5903.00	7050	20240408	-3.69	5480	20231030	23.91	7050	-3.69	20240408	5590	21.47	20240201	7050	-3.69	20240408	5480	23.91	20231030	0.12	N	068930	500	149 억		756503	N	N	0	N	00	N
77	20240417	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	50	2	0.74	55194080	8177	24.61	6730	6800	6680	8740	4720	6730	6749.92	2.73	0	2129	6856	6792	6666	6602	6476	6825	6635	149	2010	500	4840	10	1	27675342	1876	15.34	1.15	12	0.03	442.00	5903.00	7050	20240408	-3.83	5480	20231030	23.72	7050	-3.83	20240408	5590	21.29	20240201	7050	-3.83	20240408	5480	23.72	20231030	0.12	N	068930	500	149 억		756503	N	N	0	N	00	N
78	20240417	120558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	30	2	0.45	34007130	5049	15.19	6730	6790	6680	8740	4720	6730	6735.42	2.73	0	0	6856	6792	6666	6602	6476	6825	6635	149	2010	500	4840	10	1	27675342	1871	15.29	1.15	12	0.02	442.00	5903.00	7050	20240408	-4.11	5480	20231030	23.36	7050	-4.11	20240408	5590	20.93	20240201	7050	-4.11	20240408	5480	23.36	20231030	0.12	N	068930	500	149 억		756503	N	N	0	N	00	N
79	20240417	110558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	20	2	0.30	32667090	4850	14.59	6730	6790	6680	8740	4720	6730	6735.48	2.73	0	-81	6856	6792	6666	6602	6476	6825	6635	149	2010	500	4840	10	1	27675342	1868	15.27	1.14	12	0.02	442.00	5903.00	7050	20240408	-4.26	5480	20231030	23.18	7050	-4.26	20240408	5590	20.75	20240201	7050	-4.26	20240408	5480	23.18	20231030	0.12	N	068930	500	149 억		756503	N	N	0	N	00	N
80	20240417	100555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-20	5	-0.30	8485490	1265	3.81	6730	6740	6680	8740	4720	6730	6707.90	2.73	0	74	6856	6792	6666	6602	6476	6825	6635	149	2010	500	4840	10	1	27675342	1857	15.18	1.14	12	0.00	442.00	5903.00	7050	20240408	-4.82	5480	20231030	22.45	7050	-4.82	20240408	5590	20.04	20240201	7050	-4.82	20240408	5480	22.45	20231030	0.12	N	068930	500	149 억		756503	N	N	0	N	00	N
81	20240417	090552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-40	5	-0.59	2704370	403	1.21	6730	6740	6680	8740	4720	6730	6710.60	2.73	0	-25	6856	6792	6666	6602	6476	6825	6635	149	2010	500	4840	10	1	27675342	1851	15.14	1.13	12	0.00	442.00	5903.00	7050	20240408	-5.11	5480	20231030	22.08	7050	-5.11	20240408	5590	19.68	20240201	7050	-5.11	20240408	5480	22.08	20231030	0.12	N	068930	500	149 억		756503	N	N	0	N	00	N
82	20240416	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	150	2	2.28	217952080	33154	90.42	6630	6730	6540	8550	4610	6580	6573.44	2.68	0	13603	6833	6706	6593	6466	6353	6650	6410	149	1970	500	4730	10	1	27675342	1863	15.23	1.14	12	0.12	442.00	5903.00	7050	20240408	-4.54	5480	20231030	22.81	7050	-4.54	20240408	5590	20.39	20240201	7050	-4.54	20240408	5480	22.81	20231030	0.12	N	068930	500	149 억		742081	N	N	0	N	00	N
83	20240416	150554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6590	10	2	0.15	190934060	29105	79.37	6630	6630	6540	8550	4610	6580	6560.18	2.68	0	13253	6833	6706	6593	6466	6353	6650	6410	149	1970	500	4730	10	1	27675342	1824	14.91	1.12	12	0.11	442.00	5903.00	7050	20240408	-6.52	5480	20231030	20.26	7050	-6.52	20240408	5590	17.89	20240201	7050	-6.52	20240408	5480	20.26	20231030	0.12	N	068930	500	149 억		742081	N	N	0	N	00	N
84	20240416	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	-40	5	-0.61	161480390	24616	67.13	6630	6630	6540	8550	4610	6580	6559.98	2.68	0	11378	6833	6706	6593	6466	6353	6650	6410	149	1970	500	4730	10	1	27675342	1810	14.80	1.11	12	0.09	442.00	5903.00	7050	20240408	-7.23	5480	20231030	19.34	7050	-7.23	20240408	5590	16.99	20240201	7050	-7.23	20240408	5480	19.34	20231030	0.12	N	068930	500	149 억		742081	N	N	0	N	00	N
85	20240416	130554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	-20	5	-0.30	148025790	22562	61.53	6630	6630	6540	8550	4610	6580	6560.85	2.68	0	10859	6833	6706	6593	6466	6353	6650	6410	149	1970	500	4730	10	1	27675342	1816	14.84	1.11	12	0.08	442.00	5903.00	7050	20240408	-6.95	5480	20231030	19.71	7050	-6.95	20240408	5590	17.35	20240201	7050	-6.95	20240408	5480	19.71	20231030	0.12	N	068930	500	149 억		742081	N	N	0	N	00	N
86	20240416	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	-10	5	-0.15	135660200	20679	56.40	6630	6630	6540	8550	4610	6580	6560.29	2.68	0	10001	6833	6706	6593	6466	6353	6650	6410	149	1970	500	4730	10	1	27675342	1818	14.86	1.11	12	0.07	442.00	5903.00	7050	20240408	-6.81	5480	20231030	19.89	7050	-6.81	20240408	5590	17.53	20240201	7050	-6.81	20240408	5480	19.89	20231030	0.12	N	068930	500	149 억		742081	N	N	0	N	00	N
87	20240416	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	-20	5	-0.30	56262110	8561	23.35	6630	6630	6540	8550	4610	6580	6571.91	2.68	0	1991	6833	6706	6593	6466	6353	6650	6410	149	1970	500	4730	10	1	27675342	1816	14.84	1.11	12	0.03	442.00	5903.00	7050	20240408	-6.95	5480	20231030	19.71	7050	-6.95	20240408	5590	17.35	20240201	7050	-6.95	20240408	5480	19.71	20231030	0.12	N	068930	500	149 억		742081	N	N	0	N	00	N
88	20240416	100547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	-10	5	-0.15	28323000	4303	11.74	6630	6630	6540	8550	4610	6580	6582.15	2.68	0	1161	6833	6706	6593	6466	6353	6650	6410	149	1970	500	4730	10	1	27675342	1818	14.86	1.11	12	0.02	442.00	5903.00	7050	20240408	-6.81	5480	20231030	19.89	7050	-6.81	20240408	5590	17.53	20240201	7050	-6.81	20240408	5480	19.89	20231030	0.12	N	068930	500	149 억		742081	N	N	0	N	00	N
89	20240416	090547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	20	2	0.30	2965430	449	1.22	6630	6630	6580	8550	4610	6580	6604.52	2.68	0	183	6833	6706	6593	6466	6353	6650	6410	149	1970	500	4730	10	1	27675342	1827	14.93	1.12	12	0.00	442.00	5903.00	7050	20240408	-6.38	5480	20231030	20.44	7050	-6.38	20240408	5590	18.07	20240201	7050	-6.38	20240408	5480	20.44	20231030	0.12	N	068930	500	149 억		742081	N	N	0	N	00	N
90	20240415	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-150	5	-2.23	239819850	36565	108.28	6710	6720	6480	8740	4720	6730	6558.70	2.70	0	-7655	6883	6806	6703	6626	6523	6845	6665	149	2010	500	4840	10	1	27675342	1821	14.89	1.11	12	0.13	442.00	5903.00	7050	20240408	-6.67	5480	20231030	20.07	7050	-6.67	20240408	5590	17.71	20240201	7050	-6.67	20240408	5480	20.07	20231030	0.12	N	068930	500	149 억		748543	N	N	0	N	00	N
91	20240415	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-130	5	-1.93	194648840	29752	88.10	6710	6720	6480	8740	4720	6730	6542.38	2.70	0	-3350	6883	6806	6703	6626	6523	6845	6665	149	2010	500	4840	10	1	27675342	1827	14.93	1.12	12	0.11	442.00	5903.00	7050	20240408	-6.38	5480	20231030	20.44	7050	-6.38	20240408	5590	18.07	20240201	7050	-6.38	20240408	5480	20.44	20231030	0.12	N	068930	500	149 억		748543	N	N	0	N	00	N
92	20240415	140545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	-190	5	-2.82	156326240	23905	70.79	6710	6720	6480	8740	4720	6730	6539.48	2.70	0	-3185	6883	6806	6703	6626	6523	6845	6665	149	2010	500	4840	10	1	27675342	1810	14.80	1.11	12	0.09	442.00	5903.00	7050	20240408	-7.23	5480	20231030	19.34	7050	-7.23	20240408	5590	16.99	20240201	7050	-7.23	20240408	5480	19.34	20231030	0.12	N	068930	500	149 억		748543	N	N	0	N	00	N
93	20240415	130539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-130	5	-1.93	145814600	22303	66.05	6710	6720	6480	8740	4720	6730	6537.89	2.70	0	-2444	6883	6806	6703	6626	6523	6845	6665	149	2010	500	4840	10	1	27675342	1827	14.93	1.12	12	0.08	442.00	5903.00	7050	20240408	-6.38	5480	20231030	20.44	7050	-6.38	20240408	5590	18.07	20240201	7050	-6.38	20240408	5480	20.44	20231030	0.12	N	068930	500	149 억		748543	N	N	0	N	00	N
94	20240415	120547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-230	5	-3.42	128107220	19589	58.01	6710	6720	6480	8740	4720	6730	6539.75	2.70	0	-1851	6883	6806	6703	6626	6523	6845	6665	149	2010	500	4840	10	1	27675342	1799	14.71	1.10	12	0.07	442.00	5903.00	7050	20240408	-7.80	5480	20231030	18.61	7050	-7.80	20240408	5590	16.28	20240201	7050	-7.80	20240408	5480	18.61	20231030	0.12	N	068930	500	149 억		748543	N	N	0	N	00	N
95	20240415	110548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6480	-250	5	-3.71	124775410	19076	56.49	6710	6720	6480	8740	4720	6730	6540.96	2.70	0	-1733	6883	6806	6703	6626	6523	6845	6665	149	2010	500	4840	10	1	27675342	1793	14.66	1.10	12	0.07	442.00	5903.00	7050	20240408	-8.09	5480	20231030	18.25	7050	-8.09	20240408	5590	15.92	20240201	7050	-8.09	20240408	5480	18.25	20231030	0.12	N	068930	500	149 억		748543	N	N	0	N	00	N
96	20240415	100545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-220	5	-3.27	86027960	13117	38.84	6710	6720	6500	8740	4720	6730	6558.51	2.70	0	1311	6883	6806	6703	6626	6523	6845	6665	149	2010	500	4840	10	1	27675342	1802	14.73	1.10	12	0.05	442.00	5903.00	7050	20240408	-7.66	5480	20231030	18.80	7050	-7.66	20240408	5590	16.46	20240201	7050	-7.66	20240408	5480	18.80	20231030	0.12	N	068930	500	149 억		748543	N	N	0	N	00	N
97	20240415	090549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-110	5	-1.63	6004230	901	2.67	6710	6720	6620	8740	4720	6730	6663.96	2.70	0	-6	6883	6806	6703	6626	6523	6845	6665	149	2010	500	4840	10	1	27675342	1832	14.98	1.12	12	0.00	442.00	5903.00	7050	20240408	-6.10	5480	20231030	20.80	7050	-6.10	20240408	5590	18.43	20240201	7050	-6.10	20240408	5480	20.80	20231030	0.12	N	068930	500	149 억		748543	N	N	0	N	00	N
98	20240412	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	-20	5	-0.30	225681940	33725	85.20	6690	6780	6600	8770	4730	6750	6691.76	2.70	0	1404	6996	6872	6716	6592	6436	6935	6655	149	2020	500	4860	10	1	27675342	1863	15.23	1.14	12	0.12	442.00	5903.00	7050	20240408	-4.54	5480	20231030	22.81	7050	-4.54	20240408	5590	20.39	20240201	7050	-4.54	20240408	5480	22.81	20231030	0.14	N	068930	500	149 억		746211	N	N	0	N	00	N
99	20240412	150546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-30	5	-0.44	212163160	31713	80.11	6690	6780	6600	8770	4730	6750	6690.10	2.70	0	797	6996	6872	6716	6592	6436	6935	6655	149	2020	500	4860	10	1	27675342	1860	15.20	1.14	12	0.11	442.00	5903.00	7050	20240408	-4.68	5480	20231030	22.63	7050	-4.68	20240408	5590	20.21	20240201	7050	-4.68	20240408	5480	22.63	20231030	0.14	N	068930	500	149 억		746211	N	N	0	N	00	N
100	20240412	140544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	-40	5	-0.59	188576610	28201	71.24	6690	6780	6600	8770	4730	6750	6686.88	2.70	0	780	6996	6872	6716	6592	6436	6935	6655	149	2020	500	4860	10	1	27675342	1857	15.18	1.14	12	0.10	442.00	5903.00	7050	20240408	-4.82	5480	20231030	22.45	7050	-4.82	20240408	5590	20.04	20240201	7050	-4.82	20240408	5480	22.45	20231030	0.14	N	068930	500	149 억		746211	N	N	0	N	00	N
101	20240412	130540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-30	5	-0.44	174339540	26080	65.88	6690	6780	6600	8770	4730	6750	6684.80	2.70	0	987	6996	6872	6716	6592	6436	6935	6655	149	2020	500	4860	10	1	27675342	1860	15.20	1.14	12	0.09	442.00	5903.00	7050	20240408	-4.68	5480	20231030	22.63	7050	-4.68	20240408	5590	20.21	20240201	7050	-4.68	20240408	5480	22.63	20231030	0.14	N	068930	500	149 억		746211	N	N	0	N	00	N
102	20240412	120544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	0	3	0.00	154662010	23167	58.52	6690	6780	6600	8770	4730	6750	6675.96	2.70	0	2814	6996	6872	6716	6592	6436	6935	6655	149	2020	500	4860	10	1	27675342	1868	15.27	1.14	12	0.08	442.00	5903.00	7050	20240408	-4.26	5480	20231030	23.18	7050	-4.26	20240408	5590	20.75	20240201	7050	-4.26	20240408	5480	23.18	20231030	0.14	N	068930	500	149 억		746211	N	N	0	N	00	N
103	20240412	110540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	10	2	0.15	140483400	21067	53.22	6690	6780	6600	8770	4730	6750	6668.41	2.70	0	3397	6996	6872	6716	6592	6436	6935	6655	149	2020	500	4860	10	1	27675342	1871	15.29	1.15	12	0.08	442.00	5903.00	7050	20240408	-4.11	5480	20231030	23.36	7050	-4.11	20240408	5590	20.93	20240201	7050	-4.11	20240408	5480	23.36	20231030	0.14	N	068930	500	149 억		746211	N	N	0	N	00	N
104	20240412	100543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-30	5	-0.44	97341260	14646	37.00	6690	6780	6600	8770	4730	6750	6646.27	2.70	0	2391	6996	6872	6716	6592	6436	6935	6655	149	2020	500	4860	10	1	27675342	1860	15.20	1.14	12	0.05	442.00	5903.00	7050	20240408	-4.68	5480	20231030	22.63	7050	-4.68	20240408	5590	20.21	20240201	7050	-4.68	20240408	5480	22.63	20231030	0.14	N	068930	500	149 억		746211	N	N	0	N	00	N
105	20240412	090542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	0	3	0.00	25879360	3876	9.79	6690	6780	6610	8770	4730	6750	6676.82	2.70	0	542	6996	6872	6716	6592	6436	6935	6655	149	2020	500	4860	10	1	27675342	1868	15.27	1.14	12	0.01	442.00	5903.00	7050	20240408	-4.26	5480	20231030	23.18	7050	-4.26	20240408	5590	20.75	20240201	7050	-4.26	20240408	5480	23.18	20231030	0.14	N	068930	500	149 억		746211	N	N	0	N	00	N
106	20240411	160536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	80	2	1.20	264514540	39387	79.90	6600	6840	6560	8670	4670	6670	6715.80	2.65	0	12854	6976	6822	6726	6572	6476	6775	6525	149	2000	500	4800	10	1	27675342	1868	15.27	1.14	12	0.14	442.00	5903.00	7050	20240408	-4.26	5480	20231030	23.18	7050	-4.26	20240408	5590	20.75	20240201	7050	-4.26	20240408	5480	23.18	20231030	0.14	N	068930	500	149 억		733288	N	N	0	N	00	N
107	20240411	150544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	60	2	0.90	258934610	38560	78.22	6600	6840	6560	8670	4670	6670	6715.13	2.65	0	12796	6976	6822	6726	6572	6476	6775	6525	149	2000	500	4800	10	1	27675342	1863	15.23	1.14	12	0.14	442.00	5903.00	7050	20240408	-4.54	5480	20231030	22.81	7050	-4.54	20240408	5590	20.39	20240201	7050	-4.54	20240408	5480	22.81	20231030	0.14	N	068930	500	149 억		733288	N	N	0	N	00	N
108	20240411	140541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	50	2	0.75	254230510	37861	76.80	6600	6840	6560	8670	4670	6670	6714.86	2.65	0	12822	6976	6822	6726	6572	6476	6775	6525	149	2000	500	4800	10	1	27675342	1860	15.20	1.14	12	0.14	442.00	5903.00	7050	20240408	-4.68	5480	20231030	22.63	7050	-4.68	20240408	5590	20.21	20240201	7050	-4.68	20240408	5480	22.63	20231030	0.14	N	068930	500	149 억		733288	N	N	0	N	00	N
109	20240411	130534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	90	2	1.35	230810850	34387	69.76	6600	6840	6560	8670	4670	6670	6712.18	2.65	0	12047	6976	6822	6726	6572	6476	6775	6525	149	2000	500	4800	10	1	27675342	1871	15.29	1.15	12	0.12	442.00	5903.00	7050	20240408	-4.11	5480	20231030	23.36	7050	-4.11	20240408	5590	20.93	20240201	7050	-4.11	20240408	5480	23.36	20231030	0.14	N	068930	500	149 억		733288	N	N	0	N	00	N
110	20240411	120542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	80	2	1.20	227529170	33901	68.77	6600	6840	6560	8670	4670	6670	6711.60	2.65	0	11975	6976	6822	6726	6572	6476	6775	6525	149	2000	500	4800	10	1	27675342	1868	15.27	1.14	12	0.12	442.00	5903.00	7050	20240408	-4.26	5480	20231030	23.18	7050	-4.26	20240408	5590	20.75	20240201	7050	-4.26	20240408	5480	23.18	20231030	0.14	N	068930	500	149 억		733288	N	N	0	N	00	N
111	20240411	110537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	40	2	0.60	177448970	26527	53.81	6600	6760	6560	8670	4670	6670	6689.38	2.65	0	12015	6976	6822	6726	6572	6476	6775	6525	149	2000	500	4800	10	1	27675342	1857	15.18	1.14	12	0.10	442.00	5903.00	7050	20240408	-4.82	5480	20231030	22.45	7050	-4.82	20240408	5590	20.04	20240201	7050	-4.82	20240408	5480	22.45	20231030	0.14	N	068930	500	149 억		733288	N	N	0	N	00	N
112	20240411	100543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-10	5	-0.15	145085730	21679	43.98	6600	6760	6560	8670	4670	6670	6692.47	2.65	0	9378	6976	6822	6726	6572	6476	6775	6525	149	2000	500	4800	10	1	27675342	1843	15.07	1.13	12	0.08	442.00	5903.00	7050	20240408	-5.53	5480	20231030	21.53	7050	-5.53	20240408	5590	19.14	20240201	7050	-5.53	20240408	5480	21.53	20231030	0.14	N	068930	500	149 억		733288	N	N	0	N	00	N
113	20240411	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	40	2	0.60	25623050	3866	7.84	6600	6740	6560	8670	4670	6670	6627.61	2.65	0	2099	6976	6822	6726	6572	6476	6775	6525	149	2000	500	4800	10	1	27675342	1857	15.18	1.14	12	0.01	442.00	5903.00	7050	20240408	-4.82	5480	20231030	22.45	7050	-4.82	20240408	5590	20.04	20240201	7050	-4.82	20240408	5480	22.45	20231030	0.14	N	068930	500	149 억		733288	N	N	0	N	00	N
114	20240409	160531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-200	5	-2.91	331995340	49202	40.19	6850	6880	6630	8930	4810	6870	6747.68	2.71	0	-17078	7156	7012	6906	6762	6656	7085	6835	149	2060	500	4940	10	1	27675342	1846	15.09	1.13	12	0.18	442.00	5903.00	7050	20240408	-5.39	5480	20231030	21.72	7050	-5.39	20240408	5590	19.32	20240201	7050	-5.39	20240408	5480	21.72	20231030	0.16	N	068930	500	149 억		750545	N	N	0	N	00	N
115	20240409	150534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-220	5	-3.20	296611840	43896	35.85	6850	6880	6630	8930	4810	6870	6757.15	2.71	0	-13645	7156	7012	6906	6762	6656	7085	6835	149	2060	500	4940	10	1	27675342	1840	15.05	1.13	12	0.16	442.00	5903.00	7050	20240408	-5.67	5480	20231030	21.35	7050	-5.67	20240408	5590	18.96	20240201	7050	-5.67	20240408	5480	21.35	20231030	0.16	N	068930	500	149 억		750545	N	N	0	N	00	N
116	20240409	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	-130	5	-1.89	220335910	32485	26.53	6850	6880	6740	8930	4810	6870	6782.70	2.71	0	-6968	7156	7012	6906	6762	6656	7085	6835	149	2060	500	4940	10	1	27675342	1865	15.25	1.14	12	0.12	442.00	5903.00	7050	20240408	-4.40	5480	20231030	22.99	7050	-4.40	20240408	5590	20.57	20240201	7050	-4.40	20240408	5480	22.99	20231030	0.16	N	068930	500	149 억		750545	N	N	0	N	00	N
117	20240409	130532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-100	5	-1.46	166542790	24523	20.03	6850	6880	6760	8930	4810	6870	6791.29	2.71	0	-5047	7156	7012	6906	6762	6656	7085	6835	149	2060	500	4940	10	1	27675342	1874	15.32	1.15	12	0.09	442.00	5903.00	7050	20240408	-3.97	5480	20231030	23.54	7050	-3.97	20240408	5590	21.11	20240201	7050	-3.97	20240408	5480	23.54	20231030	0.16	N	068930	500	149 억		750545	N	N	0	N	00	N
118	20240409	120536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	-60	5	-0.87	151501550	22318	18.23	6850	6880	6760	8930	4810	6870	6788.31	2.71	0	-4004	7156	7012	6906	6762	6656	7085	6835	149	2060	500	4940	10	1	27675342	1885	15.41	1.15	12	0.08	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.16	N	068930	500	149 억		750545	N	N	0	N	00	N
119	20240409	110533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6790	-80	5	-1.16	134998880	19885	16.24	6850	6880	6760	8930	4810	6870	6788.98	2.71	0	-3496	7156	7012	6906	6762	6656	7085	6835	149	2060	500	4940	10	1	27675342	1879	15.36	1.15	12	0.07	442.00	5903.00	7050	20240408	-3.69	5480	20231030	23.91	7050	-3.69	20240408	5590	21.47	20240201	7050	-3.69	20240408	5480	23.91	20231030	0.16	N	068930	500	149 억		750545	N	N	0	N	00	N
120	20240409	100531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	-100	5	-1.46	105565060	15536	12.69	6850	6880	6760	8930	4810	6870	6794.87	2.71	0	-2281	7156	7012	6906	6762	6656	7085	6835	149	2060	500	4940	10	1	27675342	1874	15.32	1.15	12	0.06	442.00	5903.00	7050	20240408	-3.97	5480	20231030	23.54	7050	-3.97	20240408	5590	21.11	20240201	7050	-3.97	20240408	5480	23.54	20231030	0.16	N	068930	500	149 억		750545	N	N	0	N	00	N
121	20240409	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	-60	5	-0.87	21966140	3217	2.63	6850	6880	6780	8930	4810	6870	6828.14	2.71	0	131	7156	7012	6906	6762	6656	7085	6835	149	2060	500	4940	10	1	27675342	1885	15.41	1.15	12	0.01	442.00	5903.00	7050	20240408	-3.40	5480	20231030	24.27	7050	-3.40	20240408	5590	21.82	20240201	7050	-3.40	20240408	5480	24.27	20231030	0.16	N	068930	500	149 억		750545	N	N	0	N	00	N
122	20240408	160527	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	6870	30	2	0.44	848913260	122424	279.16	6800	7050	6800	8890	4790	6840	6934.34	2.66	0	11710	6946	6892	6806	6752	6666	6910	6770	149	2050	500	4920	10	1	27675342	1901	15.54	1.16	12	0.44	442.00	5903.00	7050	20240408	-2.55	5480	20231030	25.36	7050	-2.55	20240408	5590	22.90	20240201	7050	-2.55	20240408	5480	25.36	20231030	0.17	N	068930	500	149 억		735626	N	N	0	N	00	N
123	20240408	150534	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	6820	-20	5	-0.29	828099630	119387	272.23	6800	7050	6800	8890	4790	6840	6936.26	2.66	0	12703	6946	6892	6806	6752	6666	6910	6770	149	2050	500	4920	10	1	27675342	1887	15.43	1.16	12	0.43	442.00	5903.00	7050	20240408	-3.26	5480	20231030	24.45	7050	-3.26	20240408	5590	22.00	20240201	7050	-3.26	20240408	5480	24.45	20231030	0.17	N	068930	500	149 억		735626	N	N	0	N	00	N
124	20240408	140535	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	6840	0	3	0.00	781903820	112616	256.79	6800	7050	6800	8890	4790	6840	6943.10	2.66	0	12572	6946	6892	6806	6752	6666	6910	6770	149	2050	500	4920	10	1	27675342	1893	15.48	1.16	12	0.41	442.00	5903.00	7050	20240408	-2.98	5480	20231030	24.82	7050	-2.98	20240408	5590	22.36	20240201	7050	-2.98	20240408	5480	24.82	20231030	0.17	N	068930	500	149 억		735626	N	N	0	N	00	N
125	20240408	130532	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	6870	30	2	0.44	763332350	109904	250.61	6800	7050	6800	8890	4790	6840	6945.45	2.66	0	14119	6946	6892	6806	6752	6666	6910	6770	149	2050	500	4920	10	1	27675342	1901	15.54	1.16	12	0.40	442.00	5903.00	7050	20240408	-2.55	5480	20231030	25.36	7050	-2.55	20240408	5590	22.90	20240201	7050	-2.55	20240408	5480	25.36	20231030	0.17	N	068930	500	149 억		735626	N	N	0	N	00	N
126	20240408	120533	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	6860	20	2	0.29	742525460	106868	243.68	6800	7050	6800	8890	4790	6840	6948.06	2.66	0	14203	6946	6892	6806	6752	6666	6910	6770	149	2050	500	4920	10	1	27675342	1899	15.52	1.16	12	0.39	442.00	5903.00	7050	20240408	-2.70	5480	20231030	25.18	7050	-2.70	20240408	5590	22.72	20240201	7050	-2.70	20240408	5480	25.18	20231030	0.17	N	068930	500	149 억		735626	N	N	0	N	00	N
127	20240408	110535	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	6880	40	2	0.58	708514380	101911	232.38	6800	7050	6800	8890	4790	6840	6952.29	2.66	0	14432	6946	6892	6806	6752	6666	6910	6770	149	2050	500	4920	10	1	27675342	1904	15.57	1.17	12	0.37	442.00	5903.00	7050	20240408	-2.41	5480	20231030	25.55	7050	-2.41	20240408	5590	23.08	20240201	7050	-2.41	20240408	5480	25.55	20231030	0.17	N	068930	500	149 억		735626	N	N	0	N	00	N
128	20240408	100529	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	6960	120	2	1.75	646768420	92990	212.04	6800	7050	6800	8890	4790	6840	6955.25	2.66	0	15768	6946	6892	6806	6752	6666	6910	6770	149	2050	500	4920	10	1	27675342	1926	15.75	1.18	12	0.34	442.00	5903.00	7050	20240408	-1.28	5480	20231030	27.01	7050	-1.28	20240408	5590	24.51	20240201	7050	-1.28	20240408	5480	27.01	20231030	0.17	N	068930	500	149 억		735626	N	N	0	N	00	N
129	20240408	090533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6800	-40	5	-0.58	7889470	1160	2.65	6800	6820	6800	8890	4790	6840	6801.27	2.66	0	-161	6946	6892	6806	6752	6666	6910	6770	149	2050	500	4920	10	1	27675342	1882	15.38	1.15	12	0.00	442.00	5903.00	6860	20240405	-0.87	5480	20231030	24.09	6860	-0.87	20240405	5590	21.65	20240201	6860	-0.87	20240405	5480	24.09	20231030	0.17	N	068930	500	149 억		735626	N	N	0	N	00	N
130	20240405	160534	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6840	30	2	0.44	297364300	43617	42.85	6840	6860	6720	8850	4770	6810	6817.63	2.67	0	-5002	7023	6916	6713	6606	6403	6970	6660	149	2040	500	4900	10	1	27675342	1893	15.48	1.16	12	0.16	442.00	5903.00	6860	20240405	-0.29	5480	20231030	24.82	6860	-0.29	20240405	5590	22.36	20240201	6860	-0.29	20240405	5480	24.82	20231030	0.18	N	068930	500	149 억		738356	N	N	0	N	00	N
131	20240405	150530	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6840	30	2	0.44	261660380	38404	37.73	6840	6860	6720	8850	4770	6810	6813.37	2.67	0	-5969	7023	6916	6713	6606	6403	6970	6660	149	2040	500	4900	10	1	27675342	1893	15.48	1.16	12	0.14	442.00	5903.00	6860	20240405	-0.29	5480	20231030	24.82	6860	-0.29	20240405	5590	22.36	20240201	6860	-0.29	20240405	5480	24.82	20231030	0.18	N	068930	500	149 억		738356	N	N	0	N	00	N
132	20240405	140530	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6830	20	2	0.29	236289760	34690	34.08	6840	6860	6720	8850	4770	6810	6811.47	2.67	0	-5757	7023	6916	6713	6606	6403	6970	6660	149	2040	500	4900	10	1	27675342	1890	15.45	1.16	12	0.13	442.00	5903.00	6860	20240405	-0.44	5480	20231030	24.64	6860	-0.44	20240405	5590	22.18	20240201	6860	-0.44	20240405	5480	24.64	20231030	0.18	N	068930	500	149 억		738356	N	N	0	N	00	N
133	20240405	130529	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6830	20	2	0.29	206327690	30297	29.76	6840	6860	6720	8850	4770	6810	6810.17	2.67	0	-5188	7023	6916	6713	6606	6403	6970	6660	149	2040	500	4900	10	1	27675342	1890	15.45	1.16	12	0.11	442.00	5903.00	6860	20240405	-0.44	5480	20231030	24.64	6860	-0.44	20240405	5590	22.18	20240201	6860	-0.44	20240405	5480	24.64	20231030	0.18	N	068930	500	149 억		738356	N	N	0	N	00	N
134	20240405	120530	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6810	0	3	0.00	163846010	24084	23.66	6840	6850	6720	8850	4770	6810	6803.10	2.67	0	-5494	7023	6916	6713	6606	6403	6970	6660	149	2040	500	4900	10	1	27675342	1885	15.41	1.15	12	0.09	442.00	5903.00	6850	20240405	-0.58	5480	20231030	24.27	6850	-0.58	20240405	5590	21.82	20240201	6850	-0.58	20240405	5480	24.27	20231030	0.18	N	068930	500	149 억		738356	N	N	0	N	00	N
135	20240405	110533	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6810	0	3	0.00	140148740	20609	20.25	6840	6850	6720	8850	4770	6810	6800.35	2.67	0	-6454	7023	6916	6713	6606	6403	6970	6660	149	2040	500	4900	10	1	27675342	1885	15.41	1.15	12	0.07	442.00	5903.00	6850	20240405	-0.58	5480	20231030	24.27	6850	-0.58	20240405	5590	21.82	20240201	6850	-0.58	20240405	5480	24.27	20231030	0.18	N	068930	500	149 억		738356	N	N	0	N	00	N
136	20240405	100449	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6850	40	2	0.59	83860130	12349	12.13	6840	6850	6720	8850	4770	6810	6790.80	2.67	0	-2022	7023	6916	6713	6606	6403	6970	6660	149	2040	500	4900	10	1	27675342	1896	15.50	1.16	12	0.04	442.00	5903.00	6850	20240405	0.00	5480	20231030	25.00	6850	0.00	20240405	5590	22.54	20240201	6850	0.00	20240405	5480	25.00	20231030	0.18	N	068930	500	149 억		738356	N	N	0	N	00	N
137	20240405	090524	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6770	-40	5	-0.59	18992830	2795	2.75	6840	6840	6750	8850	4770	6810	6795.13	2.67	0	-864	7023	6916	6713	6606	6403	6970	6660	149	2040	500	4900	10	1	27675342	1874	15.32	1.15	12	0.01	442.00	5903.00	6840	20240405	-1.02	5480	20231030	23.54	6840	-1.02	20240405	5590	21.11	20240201	6840	-1.02	20240405	5480	23.54	20231030	0.18	N	068930	500	149 억		738356	N	N	0	N	00	N
138	20240404	160524	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6810	160	2	2.41	680617000	101780	242.17	6610	6820	6510	8640	4660	6650	6687.14	2.65	0	3155	6803	6726	6623	6546	6443	6765	6585	149	1990	500	4780	10	1	27675342	1885	15.41	1.15	12	0.37	442.00	5903.00	6820	20240404	-0.15	5480	20231030	24.27	6820	-0.15	20240404	5590	21.82	20240201	6820	-0.15	20240404	5480	24.27	20231030	0.18	N	068930	500	149 억		732675	N	N	0	N	00	N
139	20240404	150523	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6790	140	2	2.11	619578080	92798	220.80	6610	6820	6510	8640	4660	6650	6676.63	2.65	0	6474	6803	6726	6623	6546	6443	6765	6585	149	1990	500	4780	10	1	27675342	1879	15.36	1.15	12	0.34	442.00	5903.00	6820	20240404	-0.44	5480	20231030	23.91	6820	-0.44	20240404	5590	21.47	20240201	6820	-0.44	20240404	5480	23.91	20231030	0.18	N	068930	500	149 억		732675	N	N	0	N	00	N
140	20240404	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	80	2	1.20	324178640	49123	116.88	6610	6730	6510	8640	4660	6650	6599.32	2.65	0	-5871	6803	6726	6623	6546	6443	6765	6585	149	1990	500	4780	10	1	27675342	1863	15.23	1.14	12	0.18	442.00	5903.00	6810	20240202	-1.17	5480	20231030	22.81	6810	-1.17	20240202	5590	20.39	20240201	6810	-1.17	20240202	5480	22.81	20231030	0.18	N	068930	500	149 억		732675	N	N	0	N	00	N
141	20240404	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	0	3	0.00	268192730	40764	96.99	6610	6690	6510	8640	4660	6650	6579.16	2.65	0	-9970	6803	6726	6623	6546	6443	6765	6585	149	1990	500	4780	10	1	27675342	1840	15.05	1.13	12	0.15	442.00	5903.00	6810	20240202	-2.35	5480	20231030	21.35	6810	-2.35	20240202	5590	18.96	20240201	6810	-2.35	20240202	5480	21.35	20231030	0.18	N	068930	500	149 억		732675	N	N	0	N	00	N
142	20240404	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-60	5	-0.90	241562370	36755	87.45	6610	6690	6510	8640	4660	6650	6572.23	2.65	0	-9858	6803	6726	6623	6546	6443	6765	6585	149	1990	500	4780	10	1	27675342	1824	14.91	1.12	12	0.13	442.00	5903.00	6810	20240202	-3.23	5480	20231030	20.26	6810	-3.23	20240202	5590	17.89	20240201	6810	-3.23	20240202	5480	20.26	20231030	0.18	N	068930	500	149 억		732675	N	N	0	N	00	N
143	20240404	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-100	5	-1.50	173343990	26437	62.90	6610	6690	6510	8640	4660	6650	6556.87	2.65	0	-5538	6803	6726	6623	6546	6443	6765	6585	149	1990	500	4780	10	1	27675342	1813	14.82	1.11	12	0.10	442.00	5903.00	6810	20240202	-3.82	5480	20231030	19.53	6810	-3.82	20240202	5590	17.17	20240201	6810	-3.82	20240202	5480	19.53	20231030	0.18	N	068930	500	149 억		732675	N	N	0	N	00	N
144	20240404	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-120	5	-1.80	121109430	18429	43.85	6610	6690	6520	8640	4660	6650	6571.68	2.65	0	-3694	6803	6726	6623	6546	6443	6765	6585	149	1990	500	4780	10	1	27675342	1807	14.77	1.11	12	0.07	442.00	5903.00	6810	20240202	-4.11	5480	20231030	19.16	6810	-4.11	20240202	5590	16.82	20240201	6810	-4.11	20240202	5480	19.16	20231030	0.18	N	068930	500	149 억		732675	N	N	0	N	00	N
145	20240404	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-50	5	-0.75	14563430	2202	5.24	6610	6690	6570	8640	4660	6650	6613.73	2.65	0	-382	6803	6726	6623	6546	6443	6765	6585	149	1990	500	4780	10	1	27675342	1827	14.93	1.12	12	0.01	442.00	5903.00	6810	20240202	-3.08	5480	20231030	20.44	6810	-3.08	20240202	5590	18.07	20240201	6810	-3.08	20240202	5480	20.44	20231030	0.18	N	068930	500	149 억		732675	N	N	0	N	00	N
146	20240403	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	80	2	1.22	277332430	41978	70.05	6570	6700	6520	8540	4600	6570	6606.61	2.62	0	2195	6730	6650	6560	6480	6390	6690	6520	149	1970	500	4730	10	1	27675342	1840	15.05	1.13	12	0.15	442.00	5903.00	6810	20240202	-2.35	5480	20231030	21.35	6810	-2.35	20240202	5590	18.96	20240201	6810	-2.35	20240202	5480	21.35	20231030	0.18	N	068930	500	149 억		726267	N	N	0	N	00	N
147	20240403	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	60	2	0.91	267067820	40431	67.47	6570	6700	6520	8540	4600	6570	6605.52	2.62	0	1866	6730	6650	6560	6480	6390	6690	6520	149	1970	500	4730	10	1	27675342	1835	15.00	1.12	12	0.15	442.00	5903.00	6810	20240202	-2.64	5480	20231030	20.99	6810	-2.64	20240202	5590	18.60	20240201	6810	-2.64	20240202	5480	20.99	20231030	0.18	N	068930	500	149 억		726267	N	N	0	N	00	N
148	20240403	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	70	2	1.07	243954160	36954	61.67	6570	6700	6520	8540	4600	6570	6601.56	2.62	0	792	6730	6650	6560	6480	6390	6690	6520	149	1970	500	4730	10	1	27675342	1838	15.02	1.12	12	0.13	442.00	5903.00	6810	20240202	-2.50	5480	20231030	21.17	6810	-2.50	20240202	5590	18.78	20240201	6810	-2.50	20240202	5480	21.17	20231030	0.18	N	068930	500	149 억		726267	N	N	0	N	00	N
149	20240403	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	0	3	0.00	154385890	23475	39.17	6570	6640	6520	8540	4600	6570	6576.61	2.62	0	-6417	6730	6650	6560	6480	6390	6690	6520	149	1970	500	4730	10	1	27675342	1818	14.86	1.11	12	0.08	442.00	5903.00	6810	20240202	-3.52	5480	20231030	19.89	6810	-3.52	20240202	5590	17.53	20240201	6810	-3.52	20240202	5480	19.89	20231030	0.18	N	068930	500	149 억		726267	N	N	0	N	00	N
150	20240403	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	0	3	0.00	127365750	19360	32.31	6570	6640	6520	8540	4600	6570	6578.81	2.62	0	-3248	6730	6650	6560	6480	6390	6690	6520	149	1970	500	4730	10	1	27675342	1818	14.86	1.11	12	0.07	442.00	5903.00	6810	20240202	-3.52	5480	20231030	19.89	6810	-3.52	20240202	5590	17.53	20240201	6810	-3.52	20240202	5480	19.89	20231030	0.18	N	068930	500	149 억		726267	N	N	0	N	00	N
151	20240403	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	0	3	0.00	79919550	12140	20.26	6570	6640	6520	8540	4600	6570	6583.16	2.62	0	-2448	6730	6650	6560	6480	6390	6690	6520	149	1970	500	4730	10	1	27675342	1818	14.86	1.11	12	0.04	442.00	5903.00	6810	20240202	-3.52	5480	20231030	19.89	6810	-3.52	20240202	5590	17.53	20240201	6810	-3.52	20240202	5480	19.89	20231030	0.18	N	068930	500	149 억		726267	N	N	0	N	00	N
152	20240403	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	30	2	0.46	65005340	9871	16.47	6570	6640	6520	8540	4600	6570	6585.49	2.62	0	-755	6730	6650	6560	6480	6390	6690	6520	149	1970	500	4730	10	1	27675342	1827	14.93	1.12	12	0.04	442.00	5903.00	6810	20240202	-3.08	5480	20231030	20.44	6810	-3.08	20240202	5590	18.07	20240201	6810	-3.08	20240202	5480	20.44	20231030	0.18	N	068930	500	149 억		726267	N	N	0	N	00	N
153	20240403	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-40	5	-0.61	7083830	1083	1.81	6570	6570	6520	8540	4600	6570	6540.93	2.62	0	-344	6730	6650	6560	6480	6390	6690	6520	149	1970	500	4730	10	1	27675342	1807	14.77	1.11	12	0.00	442.00	5903.00	6810	20240202	-4.11	5480	20231030	19.16	6810	-4.11	20240202	5590	16.82	20240201	6810	-4.11	20240202	5480	19.16	20231030	0.18	N	068930	500	149 억		726267	N	N	0	N	00	N
154	20240402	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	50	2	0.77	392932920	59901	94.92	6520	6640	6470	8470	4570	6520	6559.86	2.55	0	17604	6773	6646	6513	6386	6253	6710	6450	149	1950	500	4690	10	1	27675342	1818	14.86	1.11	12	0.22	442.00	5903.00	6810	20240202	-3.52	5480	20231030	19.89	6810	-3.52	20240202	5590	17.53	20240201	6810	-3.52	20240202	5480	19.89	20231030	0.18	N	068930	500	149 억		705352	N	N	0	N	00	N
155	20240402	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	80	2	1.23	382498180	58313	92.40	6520	6640	6470	8470	4570	6520	6559.55	2.55	0	18083	6773	6646	6513	6386	6253	6710	6450	149	1950	500	4690	10	1	27675342	1827	14.93	1.12	12	0.21	442.00	5903.00	6810	20240202	-3.08	5480	20231030	20.44	6810	-3.08	20240202	5590	18.07	20240201	6810	-3.08	20240202	5480	20.44	20231030	0.18	N	068930	500	149 억		705352	N	N	0	N	00	N
156	20240402	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	30	2	0.46	308818910	47055	74.56	6520	6640	6470	8470	4570	6520	6563.15	2.55	0	14911	6773	6646	6513	6386	6253	6710	6450	149	1950	500	4690	10	1	27675342	1813	14.82	1.11	12	0.17	442.00	5903.00	6810	20240202	-3.82	5480	20231030	19.53	6810	-3.82	20240202	5590	17.17	20240201	6810	-3.82	20240202	5480	19.53	20231030	0.18	N	068930	500	149 억		705352	N	N	0	N	00	N
157	20240402	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	90	2	1.38	273074120	41625	65.96	6520	6640	6470	8470	4570	6520	6560.56	2.55	0	14089	6773	6646	6513	6386	6253	6710	6450	149	1950	500	4690	10	1	27675342	1829	14.95	1.12	12	0.15	442.00	5903.00	6810	20240202	-2.94	5480	20231030	20.62	6810	-2.94	20240202	5590	18.25	20240201	6810	-2.94	20240202	5480	20.62	20231030	0.18	N	068930	500	149 억		705352	N	N	0	N	00	N
158	20240402	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	80	2	1.23	149151650	22856	36.22	6520	6620	6470	8470	4570	6520	6525.77	2.55	0	5430	6773	6646	6513	6386	6253	6710	6450	149	1950	500	4690	10	1	27675342	1827	14.93	1.12	12	0.08	442.00	5903.00	6810	20240202	-3.08	5480	20231030	20.44	6810	-3.08	20240202	5590	18.07	20240201	6810	-3.08	20240202	5480	20.44	20231030	0.18	N	068930	500	149 억		705352	N	N	0	N	00	N
159	20240402	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-30	5	-0.46	68449170	10544	16.71	6520	6560	6470	8470	4570	6520	6491.14	2.55	0	-3024	6773	6646	6513	6386	6253	6710	6450	149	1950	500	4690	10	1	27675342	1796	14.68	1.10	12	0.04	442.00	5903.00	6810	20240202	-4.70	5480	20231030	18.43	6810	-4.70	20240202	5590	16.10	20240201	6810	-4.70	20240202	5480	18.43	20231030	0.18	N	068930	500	149 억		705352	N	N	0	N	00	N
160	20240402	100512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-10	5	-0.15	49924060	7689	12.18	6520	6560	6470	8470	4570	6520	6492.08	2.55	0	-1441	6773	6646	6513	6386	6253	6710	6450	149	1950	500	4690	10	1	27675342	1802	14.73	1.10	12	0.03	442.00	5903.00	6810	20240202	-4.41	5480	20231030	18.80	6810	-4.41	20240202	5590	16.46	20240201	6810	-4.41	20240202	5480	18.80	20231030	0.18	N	068930	500	149 억		705352	N	N	0	N	00	N
161	20240402	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-10	5	-0.15	9121690	1398	2.22	6520	6560	6510	8470	4570	6520	6525.76	2.55	0	-718	6773	6646	6513	6386	6253	6710	6450	149	1950	500	4690	10	1	27675342	1802	14.73	1.10	12	0.01	442.00	5903.00	6810	20240202	-4.41	5480	20231030	18.80	6810	-4.41	20240202	5590	16.46	20240201	6810	-4.41	20240202	5480	18.80	20231030	0.18	N	068930	500	149 억		705352	N	N	0	N	00	N
162	20240401	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	160	2	2.52	410819140	63107	117.54	6450	6640	6380	8260	4460	6360	6509.98	2.50	0	10893	6666	6512	6396	6242	6126	6455	6185	149	1900	500	4570	10	1	27675342	1804	14.75	1.10	12	0.23	442.00	5903.00	6810	20240202	-4.26	5480	20231030	18.98	6810	-4.26	20240202	5590	16.64	20240201	6810	-4.26	20240202	5480	18.98	20231030	0.19	N	068930	500	149 억		691524	N	N	0	N	00	N
163	20240401	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	180	2	2.83	402804790	61877	115.24	6450	6640	6380	8260	4460	6360	6509.87	2.50	0	11375	6666	6512	6396	6242	6126	6455	6185	149	1900	500	4570	10	1	27675342	1810	14.80	1.11	12	0.22	442.00	5903.00	6810	20240202	-3.96	5480	20231030	19.34	6810	-3.96	20240202	5590	16.99	20240201	6810	-3.96	20240202	5480	19.34	20231030	0.19	N	068930	500	149 억		691524	N	N	0	N	00	N
164	20240401	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	180	2	2.83	356125260	54708	101.89	6450	6640	6380	8260	4460	6360	6509.68	2.50	0	10924	6666	6512	6396	6242	6126	6455	6185	149	1900	500	4570	10	1	27675342	1810	14.80	1.11	12	0.20	442.00	5903.00	6810	20240202	-3.96	5480	20231030	19.34	6810	-3.96	20240202	5590	16.99	20240201	6810	-3.96	20240202	5480	19.34	20231030	0.19	N	068930	500	149 억		691524	N	N	0	N	00	N
165	20240401	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	180	2	2.83	346500980	53231	99.14	6450	6640	6380	8260	4460	6360	6509.50	2.50	0	10896	6666	6512	6396	6242	6126	6455	6185	149	1900	500	4570	10	1	27675342	1810	14.80	1.11	12	0.19	442.00	5903.00	6810	20240202	-3.96	5480	20231030	19.34	6810	-3.96	20240202	5590	16.99	20240201	6810	-3.96	20240202	5480	19.34	20231030	0.19	N	068930	500	149 억		691524	N	N	0	N	00	N
166	20240401	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	180	2	2.83	312568770	48051	89.49	6450	6640	6380	8260	4460	6360	6505.06	2.50	0	9214	6666	6512	6396	6242	6126	6455	6185	149	1900	500	4570	10	1	27675342	1810	14.80	1.11	12	0.17	442.00	5903.00	6810	20240202	-3.96	5480	20231030	19.34	6810	-3.96	20240202	5590	16.99	20240201	6810	-3.96	20240202	5480	19.34	20231030	0.19	N	068930	500	149 억		691524	N	N	0	N	00	N
167	20240401	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	180	2	2.83	291107740	44773	83.39	6450	6640	6380	8260	4460	6360	6501.99	2.50	0	8030	6666	6512	6396	6242	6126	6455	6185	149	1900	500	4570	10	1	27675342	1810	14.80	1.11	12	0.16	442.00	5903.00	6810	20240202	-3.96	5480	20231030	19.34	6810	-3.96	20240202	5590	16.99	20240201	6810	-3.96	20240202	5480	19.34	20231030	0.19	N	068930	500	149 억		691524	N	N	0	N	00	N
168	20240401	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	70	2	1.10	122184810	18971	35.33	6450	6530	6380	8260	4460	6360	6440.78	2.50	0	1880	6666	6512	6396	6242	6126	6455	6185	149	1900	500	4570	10	1	27675342	1780	14.55	1.09	12	0.07	442.00	5903.00	6810	20240202	-5.58	5480	20231030	17.34	6810	-5.58	20240202	5590	15.03	20240201	6810	-5.58	20240202	5480	17.34	20231030	0.19	N	068930	500	149 억		691524	N	N	0	N	00	N
169	20240401	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	40	2	0.63	23497170	3653	6.80	6450	6450	6400	8260	4460	6360	6433.11	2.50	0	-494	6666	6512	6396	6242	6126	6455	6185	149	1900	500	4570	10	1	27675342	1771	14.48	1.08	12	0.01	442.00	5903.00	6810	20240202	-6.02	5480	20231030	16.79	6810	-6.02	20240202	5590	14.49	20240201	6810	-6.02	20240202	5480	16.79	20231030	0.19	N	068930	500	149 억		691524	N	N	0	N	00	N