KissMeData/246250/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	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	20	2	0.43	6743350	1435	25.62	4700	4730	4655	6110	3290	4700	4698.21	0.24	0	-35	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	362	23.14	2.69	12	0.02	204.00	1755.00	11320	20230705	-58.30	3955	20231113	19.34	6500	-27.38	20240103	4655	1.40	20240430	11320	-58.30	20230705	3955	19.34	20231113	0.25	N	246250	500	38 억		18670	N	N	0	N	00	N
3	20240430	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	25	2	0.53	6422345	1367	24.41	4700	4730	4655	6110	3290	4700	4698.13	0.24	0	-35	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	363	23.16	2.69	12	0.02	204.00	1755.00	11320	20230705	-58.26	3955	20231113	19.47	6500	-27.31	20240103	4655	1.50	20240430	11320	-58.26	20230705	3955	19.47	20231113	0.25	N	246250	500	38 억		18670	N	N	0	N	00	N
4	20240430	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	25	2	0.53	6398795	1362	24.32	4700	4730	4655	6110	3290	4700	4698.09	0.24	0	-35	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	363	23.16	2.69	12	0.02	204.00	1755.00	11320	20230705	-58.26	3955	20231113	19.47	6500	-27.31	20240103	4655	1.50	20240430	11320	-58.26	20230705	3955	19.47	20231113	0.25	N	246250	500	38 억		18670	N	N	0	N	00	N
5	20240430	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	25	2	0.53	4124000	880	15.71	4700	4730	4655	6110	3290	4700	4686.36	0.24	0	-1	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	363	23.16	2.69	12	0.01	204.00	1755.00	11320	20230705	-58.26	3955	20231113	19.47	6500	-27.31	20240103	4655	1.50	20240430	11320	-58.26	20230705	3955	19.47	20231113	0.25	N	246250	500	38 억		18670	N	N	0	N	00	N
6	20240430	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	20	2	0.43	3911440	835	14.91	4700	4730	4655	6110	3290	4700	4684.36	0.24	0	-1	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	362	23.14	2.69	12	0.01	204.00	1755.00	11320	20230705	-58.30	3955	20231113	19.34	6500	-27.38	20240103	4655	1.40	20240430	11320	-58.30	20230705	3955	19.34	20231113	0.25	N	246250	500	38 억		18670	N	N	0	N	00	N
7	20240430	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	30	2	0.64	3317040	708	12.64	4700	4730	4655	6110	3290	4700	4685.08	0.24	0	-1	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	363	23.19	2.70	12	0.01	204.00	1755.00	11320	20230705	-58.22	3955	20231113	19.60	6500	-27.23	20240103	4655	1.61	20240430	11320	-58.22	20230705	3955	19.60	20231113	0.25	N	246250	500	38 억		18670	N	N	0	N	00	N
8	20240430	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	0	3	0.00	1761220	377	6.73	4700	4730	4655	6110	3290	4700	4671.67	0.24	0	-1	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	361	23.04	2.68	12	0.00	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4655	0.97	20240430	11320	-58.48	20230705	3955	18.84	20231113	0.25	N	246250	500	38 억		18670	N	N	0	N	00	N
9	20240430	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	25	2	0.53	1412730	303	5.41	4700	4725	4655	6110	3290	4700	4662.48	0.24	0	-1	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	363	23.16	2.69	12	0.00	204.00	1755.00	11320	20230705	-58.26	3955	20231113	19.47	6500	-27.31	20240103	4655	1.50	20240430	11320	-58.26	20230705	3955	19.47	20231113	0.25	N	246250	500	38 억		18670	N	N	0	N	00	N
10	20240429	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	0	3	0.00	26386120	5599	44.61	4750	4750	4670	6110	3290	4700	4712.65	0.24	0	26	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	361	23.04	2.68	12	0.07	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.25	N	246250	500	38 억		18644	N	N	0	N	00	N
11	20240429	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	0	3	0.00	26169930	5553	44.24	4750	4750	4670	6110	3290	4700	4712.76	0.24	0	-9	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	361	23.04	2.68	12	0.07	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.25	N	246250	500	38 억		18644	N	N	0	N	00	N
12	20240429	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	25	2	0.53	22892860	4856	38.69	4750	4750	4670	6110	3290	4700	4714.35	0.24	0	-14	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	363	23.16	2.69	12	0.06	204.00	1755.00	11320	20230705	-58.26	3955	20231113	19.47	6500	-27.31	20240103	4660	1.39	20240425	11320	-58.26	20230705	3955	19.47	20231113	0.25	N	246250	500	38 억		18644	N	N	0	N	00	N
13	20240429	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	25	2	0.53	17753540	3768	30.02	4750	4750	4670	6110	3290	4700	4711.66	0.24	0	-14	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	363	23.16	2.69	12	0.05	204.00	1755.00	11320	20230705	-58.26	3955	20231113	19.47	6500	-27.31	20240103	4660	1.39	20240425	11320	-58.26	20230705	3955	19.47	20231113	0.25	N	246250	500	38 억		18644	N	N	0	N	00	N
14	20240429	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	25	2	0.53	13143670	2793	22.25	4750	4750	4670	6110	3290	4700	4705.93	0.24	0	-14	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	363	23.16	2.69	12	0.04	204.00	1755.00	11320	20230705	-58.26	3955	20231113	19.47	6500	-27.31	20240103	4660	1.39	20240425	11320	-58.26	20230705	3955	19.47	20231113	0.25	N	246250	500	38 억		18644	N	N	0	N	00	N
15	20240429	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-5	5	-0.11	9538000	2026	16.14	4750	4750	4670	6110	3290	4700	4707.80	0.24	0	-14	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	360	23.01	2.68	12	0.03	204.00	1755.00	11320	20230705	-58.52	3955	20231113	18.71	6500	-27.77	20240103	4660	0.75	20240425	11320	-58.52	20230705	3955	18.71	20231113	0.25	N	246250	500	38 억		18644	N	N	0	N	00	N
16	20240429	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	30	2	0.64	738150	156	1.24	4750	4750	4700	6110	3290	4700	4731.73	0.24	0	-14	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	363	23.19	2.70	12	0.00	204.00	1755.00	11320	20230705	-58.22	3955	20231113	19.60	6500	-27.23	20240103	4660	1.50	20240425	11320	-58.22	20230705	3955	19.60	20231113	0.25	N	246250	500	38 억		18644	N	N	0	N	00	N
17	20240429	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	0	3	0.00	9450	2	0.02	4750	4750	4700	6110	3290	4700	4725.00	0.24	0	0	4786	4742	4706	4662	4626	4725	4645	38	1410	500	2820	5	1	7674103	361	23.04	2.68	12	0.00	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.25	N	246250	500	38 억		18644	N	N	0	N	00	N
18	20240426	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-5	5	-0.11	58899975	12552	105.13	4715	4750	4670	6110	3295	4705	4692.48	0.24	0	24	4855	4780	4720	4645	4585	4750	4615	38	1405	500	2820	5	1	7674103	361	23.04	2.68	12	0.16	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.24	N	246250	500	38 억		18620	N	N	0	N	00	N
19	20240426	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-10	5	-0.21	56929470	12131	101.60	4715	4750	4670	6110	3295	4705	4692.89	0.24	0	24	4855	4780	4720	4645	4585	4750	4615	38	1405	500	2820	5	1	7674103	360	23.01	2.68	12	0.16	204.00	1755.00	11320	20230705	-58.52	3955	20231113	18.71	6500	-27.77	20240103	4660	0.75	20240425	11320	-58.52	20230705	3955	18.71	20231113	0.24	N	246250	500	38 억		18620	N	N	0	N	00	N
20	20240426	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-20	5	-0.43	54708140	11656	97.62	4715	4750	4670	6110	3295	4705	4693.56	0.24	0	24	4855	4780	4720	4645	4585	4750	4615	38	1405	500	2820	5	1	7674103	360	22.97	2.67	12	0.15	204.00	1755.00	11320	20230705	-58.61	3955	20231113	18.46	6500	-27.92	20240103	4660	0.54	20240425	11320	-58.61	20230705	3955	18.46	20231113	0.24	N	246250	500	38 억		18620	N	N	0	N	00	N
21	20240426	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-5	5	-0.11	42928920	9145	76.59	4715	4750	4670	6110	3295	4705	4694.25	0.24	0	24	4855	4780	4720	4645	4585	4750	4615	38	1405	500	2820	5	1	7674103	361	23.04	2.68	12	0.12	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.24	N	246250	500	38 억		18620	N	N	0	N	00	N
22	20240426	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-5	5	-0.11	42491820	9052	75.81	4715	4750	4670	6110	3295	4705	4694.19	0.24	0	24	4855	4780	4720	4645	4585	4750	4615	38	1405	500	2820	5	1	7674103	361	23.04	2.68	12	0.12	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.24	N	246250	500	38 억		18620	N	N	0	N	00	N
23	20240426	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-30	5	-0.64	36790720	7839	65.65	4715	4750	4670	6110	3295	4705	4693.29	0.24	0	24	4855	4780	4720	4645	4585	4750	4615	38	1405	500	2820	5	1	7674103	359	22.92	2.66	12	0.10	204.00	1755.00	11320	20230705	-58.70	3955	20231113	18.20	6500	-28.08	20240103	4660	0.32	20240425	11320	-58.70	20230705	3955	18.20	20231113	0.24	N	246250	500	38 억		18620	N	N	0	N	00	N
24	20240426	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-5	5	-0.11	15057440	3199	26.79	4715	4750	4670	6110	3295	4705	4706.92	0.24	0	36	4855	4780	4720	4645	4585	4750	4615	38	1405	500	2820	5	1	7674103	361	23.04	2.68	12	0.04	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.24	N	246250	500	38 억		18620	N	N	0	N	00	N
25	20240426	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	15	2	0.32	2388290	506	4.24	4715	4720	4715	6110	3295	4705	4719.94	0.24	0	37	4855	4780	4720	4645	4585	4750	4615	38	1405	500	2820	5	1	7674103	362	23.14	2.69	12	0.01	204.00	1755.00	11320	20230705	-58.30	3955	20231113	19.34	6500	-27.38	20240103	4660	1.29	20240425	11320	-58.30	20230705	3955	19.34	20231113	0.24	N	246250	500	38 억		18620	N	N	0	N	00	N
26	20240425	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-20	5	-0.42	56004660	11940	94.11	4795	4795	4660	6140	3310	4725	4690.51	0.25	0	-443	4895	4810	4745	4660	4595	4777	4627	38	1415	500	2830	5	1	7674103	361	23.06	2.68	12	0.16	204.00	1755.00	11320	20230705	-58.44	3955	20231113	18.96	6500	-27.62	20240103	4660	0.97	20240425	11320	-58.44	20230705	3955	18.96	20231113	0.23	N	246250	500	38 억		19105	N	N	0	N	00	N
27	20240425	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-35	5	-0.74	54162475	11547	91.01	4795	4795	4660	6140	3310	4725	4690.61	0.25	0	-443	4895	4810	4745	4660	4595	4777	4627	38	1415	500	2830	5	1	7674103	360	22.99	2.67	12	0.15	204.00	1755.00	11320	20230705	-58.57	3955	20231113	18.58	6500	-27.85	20240103	4660	0.64	20240425	11320	-58.57	20230705	3955	18.58	20231113	0.23	N	246250	500	38 억		19105	N	N	0	N	00	N
28	20240425	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-20	5	-0.42	54068585	11527	90.86	4795	4795	4660	6140	3310	4725	4690.60	0.25	0	-443	4895	4810	4745	4660	4595	4777	4627	38	1415	500	2830	5	1	7674103	361	23.06	2.68	12	0.15	204.00	1755.00	11320	20230705	-58.44	3955	20231113	18.96	6500	-27.62	20240103	4660	0.97	20240425	11320	-58.44	20230705	3955	18.96	20231113	0.23	N	246250	500	38 억		19105	N	N	0	N	00	N
29	20240425	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-25	5	-0.53	40529780	8637	68.08	4795	4795	4660	6140	3310	4725	4692.58	0.25	0	-443	4895	4810	4745	4660	4595	4777	4627	38	1415	500	2830	5	1	7674103	361	23.04	2.68	12	0.11	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.23	N	246250	500	38 억		19105	N	N	0	N	00	N
30	20240425	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-25	5	-0.53	33532555	7147	56.33	4795	4795	4660	6140	3310	4725	4691.84	0.25	0	-424	4895	4810	4745	4660	4595	4777	4627	38	1415	500	2830	5	1	7674103	361	23.04	2.68	12	0.09	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.23	N	246250	500	38 억		19105	N	N	0	N	00	N
31	20240425	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-30	5	-0.63	24687620	5262	41.48	4795	4795	4660	6140	3310	4725	4691.68	0.25	0	-386	4895	4810	4745	4660	4595	4777	4627	38	1415	500	2830	5	1	7674103	360	23.01	2.68	12	0.07	204.00	1755.00	11320	20230705	-58.52	3955	20231113	18.71	6500	-27.77	20240103	4660	0.75	20240425	11320	-58.52	20230705	3955	18.71	20231113	0.23	N	246250	500	38 억		19105	N	N	0	N	00	N
32	20240425	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-25	5	-0.53	23324100	4971	39.18	4795	4795	4660	6140	3310	4725	4692.03	0.25	0	-111	4895	4810	4745	4660	4595	4777	4627	38	1415	500	2830	5	1	7674103	361	23.04	2.68	12	0.06	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4660	0.86	20240425	11320	-58.48	20230705	3955	18.84	20231113	0.23	N	246250	500	38 억		19105	N	N	0	N	00	N
33	20240425	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	0	3	0.00	9212900	1956	15.42	4795	4795	4700	6140	3310	4725	4710.07	0.25	0	-111	4895	4810	4745	4660	4595	4777	4627	38	1415	500	2830	5	1	7674103	363	23.16	2.69	12	0.03	204.00	1755.00	11320	20230705	-58.26	3955	20231113	19.47	6500	-27.31	20240103	4680	0.96	20240307	11320	-58.26	20230705	3955	19.47	20231113	0.23	N	246250	500	38 억		19105	N	N	0	N	00	N
34	20240424	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	5	2	0.11	59686235	12687	119.69	4735	4830	4680	6130	3305	4720	4704.52	0.25	0	-3	4860	4790	4735	4665	4610	4825	4700	38	1410	500	2830	5	1	7674103	363	23.16	2.69	12	0.17	204.00	1755.00	11320	20230705	-58.26	3955	20231113	19.47	6500	-27.31	20240103	4680	0.96	20240424	11320	-58.26	20230705	3955	19.47	20231113	0.22	N	246250	500	38 억		19108	N	N	0	N	00	N
35	20240424	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	0	3	0.00	54169295	11518	108.66	4735	4830	4680	6130	3305	4720	4703.01	0.25	0	-3	4860	4790	4735	4665	4610	4825	4700	38	1410	500	2830	5	1	7674103	362	23.14	2.69	12	0.15	204.00	1755.00	11320	20230705	-58.30	3955	20231113	19.34	6500	-27.38	20240103	4680	0.85	20240424	11320	-58.30	20230705	3955	19.34	20231113	0.22	N	246250	500	38 억		19108	N	N	0	N	00	N
36	20240424	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	0	3	0.00	52198165	11099	104.71	4735	4830	4680	6130	3305	4720	4702.96	0.25	0	-3	4860	4790	4735	4665	4610	4825	4700	38	1410	500	2830	5	1	7674103	362	23.14	2.69	12	0.14	204.00	1755.00	11320	20230705	-58.30	3955	20231113	19.34	6500	-27.38	20240103	4680	0.85	20240424	11320	-58.30	20230705	3955	19.34	20231113	0.22	N	246250	500	38 억		19108	N	N	0	N	00	N
37	20240424	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-10	5	-0.21	24460810	5201	49.07	4735	4830	4680	6130	3305	4720	4703.10	0.25	0	-3	4860	4790	4735	4665	4610	4825	4700	38	1410	500	2830	5	1	7674103	361	23.09	2.68	12	0.07	204.00	1755.00	11320	20230705	-58.39	3955	20231113	19.09	6500	-27.54	20240103	4680	0.64	20240424	11320	-58.39	20230705	3955	19.09	20231113	0.22	N	246250	500	38 억		19108	N	N	0	N	00	N
38	20240424	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-10	5	-0.21	20485775	4358	41.11	4735	4830	4680	6130	3305	4720	4700.73	0.25	0	-3	4860	4790	4735	4665	4610	4825	4700	38	1410	500	2830	5	1	7674103	361	23.09	2.68	12	0.06	204.00	1755.00	11320	20230705	-58.39	3955	20231113	19.09	6500	-27.54	20240103	4680	0.64	20240424	11320	-58.39	20230705	3955	19.09	20231113	0.22	N	246250	500	38 억		19108	N	N	0	N	00	N
39	20240424	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-20	5	-0.42	17948335	3819	36.03	4735	4830	4680	6130	3305	4720	4699.75	0.25	0	-3	4860	4790	4735	4665	4610	4825	4700	38	1410	500	2830	5	1	7674103	361	23.04	2.68	12	0.05	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4680	0.43	20240424	11320	-58.48	20230705	3955	18.84	20231113	0.22	N	246250	500	38 억		19108	N	N	0	N	00	N
40	20240424	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-20	5	-0.42	11592580	2467	23.27	4735	4830	4680	6130	3305	4720	4699.06	0.25	0	-3	4860	4790	4735	4665	4610	4825	4700	38	1410	500	2830	5	1	7674103	361	23.04	2.68	12	0.03	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4680	0.43	20240424	11320	-58.48	20230705	3955	18.84	20231113	0.22	N	246250	500	38 억		19108	N	N	0	N	00	N
41	20240424	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	30	2	0.64	1797595	383	3.61	4735	4830	4680	6130	3305	4720	4693.46	0.25	0	-1	4860	4790	4735	4665	4610	4825	4700	38	1410	500	2830	5	1	7674103	365	23.28	2.71	12	0.00	204.00	1755.00	11320	20230705	-58.04	3955	20231113	20.10	6500	-26.92	20240103	4680	1.50	20240424	11320	-58.04	20230705	3955	20.10	20231113	0.22	N	246250	500	38 억		19108	N	N	0	N	00	N
42	20240423	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	15	2	0.32	49906780	10599	26.21	4710	4805	4680	6110	3295	4705	4708.63	0.25	0	-359	5111	4907	4796	4592	4481	4852	4537	38	1405	500	2820	5	1	7674103	362	23.14	2.69	12	0.14	204.00	1755.00	11320	20230705	-58.30	3955	20231113	19.34	6500	-27.38	20240103	4680	0.85	20240423	11320	-58.30	20230705	3955	19.34	20231113	0.22	N	246250	500	38 억		19449	N	N	0	N	00	N
43	20240423	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-10	5	-0.21	44443950	9440	23.35	4710	4805	4680	6110	3295	4705	4708.05	0.25	0	-144	5111	4907	4796	4592	4481	4852	4537	38	1405	500	2820	5	1	7674103	360	23.01	2.68	12	0.12	204.00	1755.00	11320	20230705	-58.52	3955	20231113	18.71	6500	-27.77	20240103	4680	0.32	20240423	11320	-58.52	20230705	3955	18.71	20231113	0.22	N	246250	500	38 억		19449	N	N	0	N	00	N
44	20240423	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	5	2	0.11	35170190	7467	18.47	4710	4805	4680	6110	3295	4705	4710.08	0.25	0	-142	5111	4907	4796	4592	4481	4852	4537	38	1405	500	2820	5	1	7674103	361	23.09	2.68	12	0.10	204.00	1755.00	11320	20230705	-58.39	3955	20231113	19.09	6500	-27.54	20240103	4680	0.64	20240423	11320	-58.39	20230705	3955	19.09	20231113	0.22	N	246250	500	38 억		19449	N	N	0	N	00	N
45	20240423	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	10	2	0.21	30074260	6384	15.79	4710	4805	4680	6110	3295	4705	4710.88	0.25	0	-59	5111	4907	4796	4592	4481	4852	4537	38	1405	500	2820	5	1	7674103	362	23.11	2.69	12	0.08	204.00	1755.00	11320	20230705	-58.35	3955	20231113	19.22	6500	-27.46	20240103	4680	0.75	20240423	11320	-58.35	20230705	3955	19.22	20231113	0.22	N	246250	500	38 억		19449	N	N	0	N	00	N
46	20240423	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	10	2	0.21	30022430	6373	15.76	4710	4805	4680	6110	3295	4705	4710.88	0.25	0	-57	5111	4907	4796	4592	4481	4852	4537	38	1405	500	2820	5	1	7674103	362	23.11	2.69	12	0.08	204.00	1755.00	11320	20230705	-58.35	3955	20231113	19.22	6500	-27.46	20240103	4680	0.75	20240423	11320	-58.35	20230705	3955	19.22	20231113	0.22	N	246250	500	38 억		19449	N	N	0	N	00	N
47	20240423	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	15	2	0.32	29951740	6358	15.72	4710	4805	4680	6110	3295	4705	4710.87	0.25	0	-43	5111	4907	4796	4592	4481	4852	4537	38	1405	500	2820	5	1	7674103	362	23.14	2.69	12	0.08	204.00	1755.00	11320	20230705	-58.30	3955	20231113	19.34	6500	-27.38	20240103	4680	0.85	20240423	11320	-58.30	20230705	3955	19.34	20231113	0.22	N	246250	500	38 억		19449	N	N	0	N	00	N
48	20240423	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	35	2	0.74	17979340	3809	9.42	4710	4805	4705	6110	3295	4705	4720.23	0.25	0	87	5111	4907	4796	4592	4481	4852	4537	38	1405	500	2820	5	1	7674103	364	23.24	2.70	12	0.05	204.00	1755.00	11320	20230705	-58.13	3955	20231113	19.85	6500	-27.08	20240103	4680	1.28	20240307	11320	-58.13	20230705	3955	19.85	20231113	0.22	N	246250	500	38 억		19449	N	N	0	N	00	N
49	20240423	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	95	2	2.02	1192240	252	0.62	4710	4805	4710	6110	3295	4705	4731.11	0.25	0	-15	5111	4907	4796	4592	4481	4852	4537	38	1405	500	2820	5	1	7674103	368	23.53	2.74	12	0.00	204.00	1755.00	11320	20230705	-57.60	3955	20231113	21.37	6500	-26.15	20240103	4680	2.56	20240307	11320	-57.60	20230705	3955	21.37	20231113	0.22	N	246250	500	38 억		19449	N	N	0	N	00	N
50	20240422	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-195	5	-3.98	190306205	40346	217.42	4855	5000	4685	6370	3430	4900	4716.85	0.29	0	-2852	5143	5021	4888	4766	4633	4955	4700	38	1470	500	2940	5	1	7674103	361	23.06	2.68	12	0.53	204.00	1755.00	11320	20230705	-58.44	3955	20231113	18.96	6500	-27.62	20240103	4680	0.53	20240307	11320	-58.44	20230705	3955	18.96	20231113	0.21	N	246250	500	38 억		22301	N	N	0	N	00	N
51	20240422	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-200	5	-4.08	184421180	39100	210.70	4855	5000	4685	6370	3430	4900	4716.65	0.29	0	-2798	5143	5021	4888	4766	4633	4955	4700	38	1470	500	2940	5	1	7674103	361	23.04	2.68	12	0.51	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4680	0.43	20240307	11320	-58.48	20230705	3955	18.84	20231113	0.21	N	246250	500	38 억		22301	N	N	0	N	00	N
52	20240422	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-200	5	-4.08	161037725	34122	183.88	4855	5000	4685	6370	3430	4900	4719.47	0.29	0	-2831	5143	5021	4888	4766	4633	4955	4700	38	1470	500	2940	5	1	7674103	361	23.04	2.68	12	0.44	204.00	1755.00	11320	20230705	-58.48	3955	20231113	18.84	6500	-27.69	20240103	4680	0.43	20240307	11320	-58.48	20230705	3955	18.84	20231113	0.21	N	246250	500	38 억		22301	N	N	0	N	00	N
53	20240422	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-165	5	-3.37	132717525	28109	151.47	4855	5000	4685	6370	3430	4900	4721.53	0.29	0	-2727	5143	5021	4888	4766	4633	4955	4700	38	1470	500	2940	5	1	7674103	363	23.21	2.70	12	0.37	204.00	1755.00	11320	20230705	-58.17	3955	20231113	19.72	6500	-27.15	20240103	4680	1.18	20240307	11320	-58.17	20230705	3955	19.72	20231113	0.21	N	246250	500	38 억		22301	N	N	0	N	00	N
54	20240422	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-180	5	-3.67	114984215	24338	131.15	4855	5000	4685	6370	3430	4900	4724.47	0.29	0	-2727	5143	5021	4888	4766	4633	4955	4700	38	1470	500	2940	5	1	7674103	362	23.14	2.69	12	0.32	204.00	1755.00	11320	20230705	-58.30	3955	20231113	19.34	6500	-27.38	20240103	4680	0.85	20240307	11320	-58.30	20230705	3955	19.34	20231113	0.21	N	246250	500	38 억		22301	N	N	0	N	00	N
55	20240422	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-185	5	-3.78	93119855	19688	106.09	4855	5000	4685	6370	3430	4900	4729.78	0.29	0	-2727	5143	5021	4888	4766	4633	4955	4700	38	1470	500	2940	5	1	7674103	362	23.11	2.69	12	0.26	204.00	1755.00	11320	20230705	-58.35	3955	20231113	19.22	6500	-27.46	20240103	4680	0.75	20240307	11320	-58.35	20230705	3955	19.22	20231113	0.21	N	246250	500	38 억		22301	N	N	0	N	00	N
56	20240422	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-185	5	-3.78	34123640	7137	38.46	4855	5000	4710	6370	3430	4900	4781.23	0.29	0	-1289	5143	5021	4888	4766	4633	4955	4700	38	1470	500	2940	5	1	7674103	362	23.11	2.69	12	0.09	204.00	1755.00	11320	20230705	-58.35	3955	20231113	19.22	6500	-27.46	20240103	4680	0.75	20240307	11320	-58.35	20230705	3955	19.22	20231113	0.21	N	246250	500	38 억		22301	N	N	0	N	00	N
57	20240422	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	100	2	2.04	2107525	428	2.31	4855	5000	4855	6370	3430	4900	4924.12	0.29	0	-90	5143	5021	4888	4766	4633	4955	4700	38	1470	500	2940	10	1	7674103	384	24.51	2.85	12	0.01	204.00	1755.00	11320	20230705	-55.83	3955	20231113	26.42	6500	-23.08	20240103	4680	6.84	20240307	11320	-55.83	20230705	3955	26.42	20231113	0.21	N	246250	500	38 억		22301	N	N	0	N	00	N
58	20240419	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-70	5	-1.41	89424075	18557	276.56	5000	5010	4755	6460	3480	4970	4818.67	0.31	0	-1447	5160	5065	4945	4850	4730	5112	4897	38	1490	500	2980	5	1	7674103	376	24.02	2.79	12	0.24	204.00	1755.00	11320	20230705	-56.71	3955	20231113	23.89	6500	-24.62	20240103	4680	4.70	20240307	11320	-56.71	20230705	3955	23.89	20231113	0.24	N	246250	500	38 억		23748	N	N	0	N	00	N
59	20240419	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	-115	5	-2.31	81828020	17003	253.40	5000	5010	4755	6460	3480	4970	4812.56	0.31	0	-1437	5160	5065	4945	4850	4730	5112	4897	38	1490	500	2980	5	1	7674103	373	23.80	2.77	12	0.22	204.00	1755.00	11320	20230705	-57.11	3955	20231113	22.76	6500	-25.31	20240103	4680	3.74	20240307	11320	-57.11	20230705	3955	22.76	20231113	0.24	N	246250	500	38 억		23748	N	N	0	N	00	N
60	20240419	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-120	5	-2.41	79284500	16472	245.48	5000	5010	4755	6460	3480	4970	4813.29	0.31	0	-1434	5160	5065	4945	4850	4730	5112	4897	38	1490	500	2980	5	1	7674103	372	23.77	2.76	12	0.21	204.00	1755.00	11320	20230705	-57.16	3955	20231113	22.63	6500	-25.38	20240103	4680	3.63	20240307	11320	-57.16	20230705	3955	22.63	20231113	0.24	N	246250	500	38 억		23748	N	N	0	N	00	N
61	20240419	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	-115	5	-2.31	60563200	12555	187.11	5000	5010	4755	6460	3480	4970	4823.83	0.31	0	-1399	5160	5065	4945	4850	4730	5112	4897	38	1490	500	2980	5	1	7674103	373	23.80	2.77	12	0.16	204.00	1755.00	11320	20230705	-57.11	3955	20231113	22.76	6500	-25.31	20240103	4680	3.74	20240307	11320	-57.11	20230705	3955	22.76	20231113	0.24	N	246250	500	38 억		23748	N	N	0	N	00	N
62	20240419	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-100	5	-2.01	53453620	11076	165.07	5000	5010	4755	6460	3480	4970	4826.08	0.31	0	-1375	5160	5065	4945	4850	4730	5112	4897	38	1490	500	2980	5	1	7674103	374	23.87	2.77	12	0.14	204.00	1755.00	11320	20230705	-56.98	3955	20231113	23.14	6500	-25.08	20240103	4680	4.06	20240307	11320	-56.98	20230705	3955	23.14	20231113	0.24	N	246250	500	38 억		23748	N	N	0	N	00	N
63	20240419	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-170	5	-3.42	35096310	7234	107.81	5000	5010	4775	6460	3480	4970	4851.58	0.31	0	-1375	5160	5065	4945	4850	4730	5112	4897	38	1490	500	2980	5	1	7674103	368	23.53	2.74	12	0.09	204.00	1755.00	11320	20230705	-57.60	3955	20231113	21.37	6500	-26.15	20240103	4680	2.56	20240307	11320	-57.60	20230705	3955	21.37	20231113	0.24	N	246250	500	38 억		23748	N	N	0	N	00	N
64	20240419	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-25	5	-0.50	3475690	705	10.51	5000	5010	4880	6460	3480	4970	4930.06	0.31	0	-27	5160	5065	4945	4850	4730	5112	4897	38	1490	500	2980	5	1	7674103	379	24.24	2.82	12	0.01	204.00	1755.00	11320	20230705	-56.32	3955	20231113	25.03	6500	-23.92	20240103	4680	5.66	20240307	11320	-56.32	20230705	3955	25.03	20231113	0.24	N	246250	500	38 억		23748	N	N	0	N	00	N
65	20240419	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	10	2	0.20	2946855	598	8.91	5000	5010	4880	6460	3480	4970	4927.85	0.31	0	-17	5160	5065	4945	4850	4730	5112	4897	38	1490	500	2980	5	1	7674103	382	24.41	2.84	12	0.01	204.00	1755.00	11320	20230705	-56.01	3955	20231113	25.92	6500	-23.38	20240103	4680	6.41	20240307	11320	-56.01	20230705	3955	25.92	20231113	0.24	N	246250	500	38 억		23748	N	N	0	N	00	N
66	20240418	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	60	2	1.22	33105195	6710	109.89	4950	5040	4825	6380	3440	4910	4933.71	0.31	0	-93	5080	4995	4910	4825	4740	4952	4782	38	1470	500	2940	5	1	7674103	381	24.36	2.83	12	0.09	204.00	1755.00	11320	20230705	-56.10	3955	20231113	25.66	6500	-23.54	20240103	4680	6.20	20240307	11320	-56.10	20230705	3955	25.66	20231113	0.27	N	246250	500	38 억		23841	N	N	0	N	00	N
67	20240418	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	-15	5	-0.31	27148310	5495	89.99	4950	5040	4825	6380	3440	4910	4940.55	0.31	0	-88	5080	4995	4910	4825	4740	4952	4782	38	1470	500	2940	5	1	7674103	376	24.00	2.79	12	0.07	204.00	1755.00	11320	20230705	-56.76	3955	20231113	23.77	6500	-24.69	20240103	4680	4.59	20240307	11320	-56.76	20230705	3955	23.77	20231113	0.27	N	246250	500	38 억		23841	N	N	0	N	00	N
68	20240418	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	-20	5	-0.41	26082260	5277	86.42	4950	5040	4825	6380	3440	4910	4942.63	0.31	0	-88	5080	4995	4910	4825	4740	4952	4782	38	1470	500	2940	5	1	7674103	375	23.97	2.79	12	0.07	204.00	1755.00	11320	20230705	-56.80	3955	20231113	23.64	6500	-24.77	20240103	4680	4.49	20240307	11320	-56.80	20230705	3955	23.64	20231113	0.27	N	246250	500	38 억		23841	N	N	0	N	00	N
69	20240418	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	5	2	0.10	23873820	4826	79.04	4950	5040	4825	6380	3440	4910	4946.92	0.31	0	-88	5080	4995	4910	4825	4740	4952	4782	38	1470	500	2940	5	1	7674103	377	24.09	2.80	12	0.06	204.00	1755.00	11320	20230705	-56.58	3955	20231113	24.27	6500	-24.38	20240103	4680	5.02	20240307	11320	-56.58	20230705	3955	24.27	20231113	0.27	N	246250	500	38 억		23841	N	N	0	N	00	N
70	20240418	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	5	2	0.10	21288900	4300	70.42	4950	5040	4825	6380	3440	4910	4950.91	0.31	0	-88	5080	4995	4910	4825	4740	4952	4782	38	1470	500	2940	5	1	7674103	377	24.09	2.80	12	0.06	204.00	1755.00	11320	20230705	-56.58	3955	20231113	24.27	6500	-24.38	20240103	4680	5.02	20240307	11320	-56.58	20230705	3955	24.27	20231113	0.27	N	246250	500	38 억		23841	N	N	0	N	00	N
71	20240418	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	15	2	0.31	20785015	4197	68.74	4950	5040	4825	6380	3440	4910	4952.35	0.31	0	-88	5080	4995	4910	4825	4740	4952	4782	38	1470	500	2940	5	1	7674103	378	24.14	2.81	12	0.05	204.00	1755.00	11320	20230705	-56.49	3955	20231113	24.53	6500	-24.23	20240103	4680	5.24	20240307	11320	-56.49	20230705	3955	24.53	20231113	0.27	N	246250	500	38 억		23841	N	N	0	N	00	N
72	20240418	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	75	2	1.53	14747655	2964	48.54	4950	5040	4825	6380	3440	4910	4975.59	0.31	0	-65	5080	4995	4910	4825	4740	4952	4782	38	1470	500	2940	5	1	7674103	383	24.44	2.84	12	0.04	204.00	1755.00	11320	20230705	-55.96	3955	20231113	26.04	6500	-23.31	20240103	4680	6.52	20240307	11320	-55.96	20230705	3955	26.04	20231113	0.27	N	246250	500	38 억		23841	N	N	0	N	00	N
73	20240418	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	80	2	1.63	14553240	2925	47.90	4950	5040	4825	6380	3440	4910	4975.47	0.31	0	-65	5080	4995	4910	4825	4740	4952	4782	38	1470	500	2940	5	1	7674103	383	24.46	2.84	12	0.04	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.27	N	246250	500	38 억		23841	N	N	0	N	00	N
74	20240417	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	10	2	0.20	29731670	6105	75.11	4995	4995	4825	6370	3430	4900	4869.99	0.31	0	-320	5003	4951	4868	4816	4733	4977	4842	38	1470	500	2940	5	1	7674103	377	24.07	2.80	12	0.08	204.00	1755.00	11320	20230705	-56.63	3955	20231113	24.15	6500	-24.46	20240103	4680	4.91	20240307	11320	-56.63	20230705	3955	24.15	20231113	0.27	N	246250	500	38 억		24161	N	N	0	N	00	N
75	20240417	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-15	5	-0.31	24658460	5070	62.38	4995	4995	4825	6370	3430	4900	4863.60	0.31	0	-320	5003	4951	4868	4816	4733	4977	4842	38	1470	500	2940	5	1	7674103	375	23.95	2.78	12	0.07	204.00	1755.00	11320	20230705	-56.85	3955	20231113	23.51	6500	-24.85	20240103	4680	4.38	20240307	11320	-56.85	20230705	3955	23.51	20231113	0.27	N	246250	500	38 억		24161	N	N	0	N	00	N
76	20240417	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	0	3	0.00	10767955	2209	27.18	4995	4995	4825	6370	3430	4900	4874.58	0.31	0	-320	5003	4951	4868	4816	4733	4977	4842	38	1470	500	2940	5	1	7674103	376	24.02	2.79	12	0.03	204.00	1755.00	11320	20230705	-56.71	3955	20231113	23.89	6500	-24.62	20240103	4680	4.70	20240307	11320	-56.71	20230705	3955	23.89	20231113	0.27	N	246250	500	38 억		24161	N	N	0	N	00	N
77	20240417	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	0	3	0.00	10407090	2135	26.27	4995	4995	4825	6370	3430	4900	4874.52	0.31	0	-283	5003	4951	4868	4816	4733	4977	4842	38	1470	500	2940	5	1	7674103	376	24.02	2.79	12	0.03	204.00	1755.00	11320	20230705	-56.71	3955	20231113	23.89	6500	-24.62	20240103	4680	4.70	20240307	11320	-56.71	20230705	3955	23.89	20231113	0.27	N	246250	500	38 억		24161	N	N	0	N	00	N
78	20240417	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	20	2	0.41	7806260	1601	19.70	4995	4995	4825	6370	3430	4900	4875.87	0.31	0	-320	5003	4951	4868	4816	4733	4977	4842	38	1470	500	2940	5	1	7674103	378	24.12	2.80	12	0.02	204.00	1755.00	11320	20230705	-56.54	3955	20231113	24.40	6500	-24.31	20240103	4680	5.13	20240307	11320	-56.54	20230705	3955	24.40	20231113	0.27	N	246250	500	38 억		24161	N	N	0	N	00	N
79	20240417	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	30	2	0.61	7399725	1518	18.68	4995	4995	4825	6370	3430	4900	4874.65	0.31	0	-299	5003	4951	4868	4816	4733	4977	4842	38	1470	500	2940	5	1	7674103	378	24.17	2.81	12	0.02	204.00	1755.00	11320	20230705	-56.45	3955	20231113	24.65	6500	-24.15	20240103	4680	5.34	20240307	11320	-56.45	20230705	3955	24.65	20231113	0.27	N	246250	500	38 억		24161	N	N	0	N	00	N
80	20240417	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	60	2	1.22	6718025	1378	16.95	4995	4995	4825	6370	3430	4900	4875.20	0.31	0	-298	5003	4951	4868	4816	4733	4977	4842	38	1470	500	2940	5	1	7674103	381	24.31	2.83	12	0.02	204.00	1755.00	11320	20230705	-56.18	3955	20231113	25.41	6500	-23.69	20240103	4680	5.98	20240307	11320	-56.18	20230705	3955	25.41	20231113	0.27	N	246250	500	38 억		24161	N	N	0	N	00	N
81	20240417	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	90	2	1.84	1232015	247	3.04	4995	4995	4980	6370	3430	4900	4987.91	0.31	0	-94	5003	4951	4868	4816	4733	4977	4842	38	1470	500	2940	5	1	7674103	383	24.46	2.84	12	0.00	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.27	N	246250	500	38 억		24161	N	N	0	N	00	N
82	20240416	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	55	2	1.14	39187210	8128	138.04	4880	4920	4785	6290	3395	4845	4821.26	0.32	0	-586	5021	4932	4851	4762	4681	4930	4760	38	1445	500	2900	5	1	7674103	376	24.02	2.79	12	0.11	204.00	1755.00	11320	20230705	-56.71	3955	20231113	23.89	6500	-24.62	20240103	4680	4.70	20240307	11320	-56.71	20230705	3955	23.89	20231113	0.27	N	246250	500	38 억		24747	N	N	0	N	00	N
83	20240416	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-5	5	-0.10	32642530	6792	115.35	4880	4920	4785	6290	3395	4845	4806.03	0.32	0	-586	5021	4932	4851	4762	4681	4930	4760	38	1445	500	2900	5	1	7674103	371	23.73	2.76	12	0.09	204.00	1755.00	11320	20230705	-57.24	3955	20231113	22.38	6500	-25.54	20240103	4680	3.42	20240307	11320	-57.24	20230705	3955	22.38	20231113	0.27	N	246250	500	38 억		24747	N	N	0	N	00	N
84	20240416	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-55	5	-1.14	30360385	6317	107.29	4880	4920	4785	6290	3395	4845	4806.14	0.32	0	-586	5021	4932	4851	4762	4681	4930	4760	38	1445	500	2900	5	1	7674103	368	23.48	2.73	12	0.08	204.00	1755.00	11320	20230705	-57.69	3955	20231113	21.11	6500	-26.31	20240103	4680	2.35	20240307	11320	-57.69	20230705	3955	21.11	20231113	0.27	N	246250	500	38 억		24747	N	N	0	N	00	N
85	20240416	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-25	5	-0.52	27418480	5703	96.86	4880	4920	4785	6290	3395	4845	4807.73	0.32	0	-586	5021	4932	4851	4762	4681	4930	4760	38	1445	500	2900	5	1	7674103	370	23.63	2.75	12	0.07	204.00	1755.00	11320	20230705	-57.42	3955	20231113	21.87	6500	-25.85	20240103	4680	2.99	20240307	11320	-57.42	20230705	3955	21.87	20231113	0.27	N	246250	500	38 억		24747	N	N	0	N	00	N
86	20240416	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-25	5	-0.52	21172200	4399	74.71	4880	4920	4785	6290	3395	4845	4812.96	0.32	0	-586	5021	4932	4851	4762	4681	4930	4760	38	1445	500	2900	5	1	7674103	370	23.63	2.75	12	0.06	204.00	1755.00	11320	20230705	-57.42	3955	20231113	21.87	6500	-25.85	20240103	4680	2.99	20240307	11320	-57.42	20230705	3955	21.87	20231113	0.27	N	246250	500	38 억		24747	N	N	0	N	00	N
87	20240416	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-60	5	-1.24	20496040	4258	72.32	4880	4920	4785	6290	3395	4845	4813.54	0.32	0	-586	5021	4932	4851	4762	4681	4930	4760	38	1445	500	2900	5	1	7674103	367	23.46	2.73	12	0.06	204.00	1755.00	11320	20230705	-57.73	3955	20231113	20.99	6500	-26.38	20240103	4680	2.24	20240307	11320	-57.73	20230705	3955	20.99	20231113	0.27	N	246250	500	38 억		24747	N	N	0	N	00	N
88	20240416	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	10	2	0.21	4729550	973	16.53	4880	4920	4785	6290	3395	4845	4860.79	0.32	0	-22	5021	4932	4851	4762	4681	4930	4760	38	1445	500	2900	5	1	7674103	373	23.80	2.77	12	0.01	204.00	1755.00	11320	20230705	-57.11	3955	20231113	22.76	6500	-25.31	20240103	4680	3.74	20240307	11320	-57.11	20230705	3955	22.76	20231113	0.27	N	246250	500	38 억		24747	N	N	0	N	00	N
89	20240416	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	75	2	1.55	2156535	441	7.49	4880	4920	4880	6290	3395	4845	4890.10	0.32	0	-17	5021	4932	4851	4762	4681	4930	4760	38	1445	500	2900	5	1	7674103	378	24.12	2.80	12	0.01	204.00	1755.00	11320	20230705	-56.54	3955	20231113	24.40	6500	-24.31	20240103	4680	5.13	20240307	11320	-56.54	20230705	3955	24.40	20231113	0.27	N	246250	500	38 억		24747	N	N	0	N	00	N
90	20240415	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	0	3	0.00	28434500	5887	94.56	4845	4940	4770	6290	3395	4845	4830.05	0.34	0	-1547	5028	4936	4858	4766	4688	4897	4727	38	1445	500	2900	5	1	7674103	372	23.75	2.76	12	0.08	204.00	1755.00	11320	20230705	-57.20	3955	20231113	22.50	6500	-25.46	20240103	4680	3.53	20240307	11320	-57.20	20230705	3955	22.50	20231113	0.28	N	246250	500	38 억		26294	N	N	0	N	00	N
91	20240415	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	50	2	1.03	26576235	5505	88.42	4845	4940	4770	6290	3395	4845	4827.65	0.34	0	-1499	5028	4936	4858	4766	4688	4897	4727	38	1445	500	2900	5	1	7674103	376	24.00	2.79	12	0.07	204.00	1755.00	11320	20230705	-56.76	3955	20231113	23.77	6500	-24.69	20240103	4680	4.59	20240307	11320	-56.76	20230705	3955	23.77	20231113	0.28	N	246250	500	38 억		26294	N	N	0	N	00	N
92	20240415	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	60	2	1.24	24106780	5000	80.31	4845	4940	4770	6290	3395	4845	4821.36	0.34	0	-1444	5028	4936	4858	4766	4688	4897	4727	38	1445	500	2900	5	1	7674103	376	24.04	2.79	12	0.07	204.00	1755.00	11320	20230705	-56.67	3955	20231113	24.02	6500	-24.54	20240103	4680	4.81	20240307	11320	-56.67	20230705	3955	24.02	20231113	0.28	N	246250	500	38 억		26294	N	N	0	N	00	N
93	20240415	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	60	2	1.24	24106780	5000	80.31	4845	4940	4770	6290	3395	4845	4821.36	0.34	0	-1444	5028	4936	4858	4766	4688	4897	4727	38	1445	500	2900	5	1	7674103	376	24.04	2.79	12	0.07	204.00	1755.00	11320	20230705	-56.67	3955	20231113	24.02	6500	-24.54	20240103	4680	4.81	20240307	11320	-56.67	20230705	3955	24.02	20231113	0.28	N	246250	500	38 억		26294	N	N	0	N	00	N
94	20240415	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	60	2	1.24	23376145	4851	77.92	4845	4940	4770	6290	3395	4845	4818.83	0.34	0	-1424	5028	4936	4858	4766	4688	4897	4727	38	1445	500	2900	5	1	7674103	376	24.04	2.79	12	0.06	204.00	1755.00	11320	20230705	-56.67	3955	20231113	24.02	6500	-24.54	20240103	4680	4.81	20240307	11320	-56.67	20230705	3955	24.02	20231113	0.28	N	246250	500	38 억		26294	N	N	0	N	00	N
95	20240415	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	40	2	0.83	22340685	4640	74.53	4845	4940	4770	6290	3395	4845	4814.80	0.34	0	-1397	5028	4936	4858	4766	4688	4897	4727	38	1445	500	2900	5	1	7674103	375	23.95	2.78	12	0.06	204.00	1755.00	11320	20230705	-56.85	3955	20231113	23.51	6500	-24.85	20240103	4680	4.38	20240307	11320	-56.85	20230705	3955	23.51	20231113	0.28	N	246250	500	38 억		26294	N	N	0	N	00	N
96	20240415	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-15	5	-0.31	19986325	4160	66.82	4845	4850	4770	6290	3395	4845	4804.41	0.34	0	-1249	5028	4936	4858	4766	4688	4897	4727	38	1445	500	2900	5	1	7674103	371	23.68	2.75	12	0.05	204.00	1755.00	11320	20230705	-57.33	3955	20231113	22.12	6500	-25.69	20240103	4680	3.21	20240307	11320	-57.33	20230705	3955	22.12	20231113	0.28	N	246250	500	38 억		26294	N	N	0	N	00	N
97	20240415	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-50	5	-1.03	323790	67	1.08	4845	4850	4795	6290	3395	4845	4832.69	0.34	0	-31	5028	4936	4858	4766	4688	4897	4727	38	1445	500	2900	5	1	7674103	368	23.50	2.73	12	0.00	204.00	1755.00	11320	20230705	-57.64	3955	20231113	21.24	6500	-26.23	20240103	4680	2.46	20240307	11320	-57.64	20230705	3955	21.24	20231113	0.28	N	246250	500	38 억		26294	N	N	0	N	00	N
98	20240412	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-55	5	-1.12	30037700	6226	158.26	4905	4950	4780	6370	3430	4900	4824.56	0.34	0	-39	5086	4992	4886	4792	4686	5040	4840	38	1470	500	2940	5	1	7674103	372	23.75	2.76	12	0.08	204.00	1755.00	11320	20230705	-57.20	3955	20231113	22.50	6500	-25.46	20240103	4680	3.53	20240307	11320	-57.20	20230705	3955	22.50	20231113	0.28	N	246250	500	38 억		26333	N	N	0	N	00	N
99	20240412	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-50	5	-1.02	27371525	5673	144.20	4905	4950	4780	6370	3430	4900	4824.88	0.34	0	-29	5086	4992	4886	4792	4686	5040	4840	38	1470	500	2940	5	1	7674103	372	23.77	2.76	12	0.07	204.00	1755.00	11320	20230705	-57.16	3955	20231113	22.63	6500	-25.38	20240103	4680	3.63	20240307	11320	-57.16	20230705	3955	22.63	20231113	0.28	N	246250	500	38 억		26333	N	N	0	N	00	N
100	20240412	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-40	5	-0.82	26994335	5595	142.22	4905	4950	4780	6370	3430	4900	4824.72	0.34	0	-29	5086	4992	4886	4792	4686	5040	4840	38	1470	500	2940	5	1	7674103	373	23.82	2.77	12	0.07	204.00	1755.00	11320	20230705	-57.07	3955	20231113	22.88	6500	-25.23	20240103	4680	3.85	20240307	11320	-57.07	20230705	3955	22.88	20231113	0.28	N	246250	500	38 억		26333	N	N	0	N	00	N
101	20240412	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-30	5	-0.61	24179175	5014	127.45	4905	4950	4780	6370	3430	4900	4822.33	0.34	0	-29	5086	4992	4886	4792	4686	5040	4840	38	1470	500	2940	5	1	7674103	374	23.87	2.77	12	0.07	204.00	1755.00	11320	20230705	-56.98	3955	20231113	23.14	6500	-25.08	20240103	4680	4.06	20240307	11320	-56.98	20230705	3955	23.14	20231113	0.28	N	246250	500	38 억		26333	N	N	0	N	00	N
102	20240412	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-15	5	-0.31	24014370	4980	126.59	4905	4950	4780	6370	3430	4900	4822.16	0.34	0	-29	5086	4992	4886	4792	4686	5040	4840	38	1470	500	2940	5	1	7674103	375	23.95	2.78	12	0.06	204.00	1755.00	11320	20230705	-56.85	3955	20231113	23.51	6500	-24.85	20240103	4680	4.38	20240307	11320	-56.85	20230705	3955	23.51	20231113	0.28	N	246250	500	38 억		26333	N	N	0	N	00	N
103	20240412	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-60	5	-1.22	23566925	4888	124.25	4905	4950	4780	6370	3430	4900	4821.38	0.34	0	-29	5086	4992	4886	4792	4686	5040	4840	38	1470	500	2940	5	1	7674103	371	23.73	2.76	12	0.06	204.00	1755.00	11320	20230705	-57.24	3955	20231113	22.38	6500	-25.54	20240103	4680	3.42	20240307	11320	-57.24	20230705	3955	22.38	20231113	0.28	N	246250	500	38 억		26333	N	N	0	N	00	N
104	20240412	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	-85	5	-1.73	23266630	4826	122.67	4905	4950	4780	6370	3430	4900	4821.10	0.34	0	-29	5086	4992	4886	4792	4686	5040	4840	38	1470	500	2940	5	1	7674103	370	23.60	2.74	12	0.06	204.00	1755.00	11320	20230705	-57.46	3955	20231113	21.74	6500	-25.92	20240103	4680	2.88	20240307	11320	-57.46	20230705	3955	21.74	20231113	0.28	N	246250	500	38 억		26333	N	N	0	N	00	N
105	20240412	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	5	2	0.10	492135	102	2.59	4905	4905	4790	6370	3430	4900	4824.85	0.34	0	0	5086	4992	4886	4792	4686	5040	4840	38	1470	500	2940	5	1	7674103	376	24.04	2.79	12	0.00	204.00	1755.00	11320	20230705	-56.67	3955	20231113	24.02	6500	-24.54	20240103	4680	4.81	20240307	11320	-56.67	20230705	3955	24.02	20231113	0.28	N	246250	500	38 억		26333	N	N	0	N	00	N
106	20240411	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	50	2	1.03	19239510	3934	45.90	4780	4980	4780	6300	3395	4850	4890.57	0.35	0	-292	5090	4970	4910	4790	4730	4940	4760	38	1450	500	2910	5	1	7674103	376	24.02	2.79	12	0.05	204.00	1755.00	11320	20230705	-56.71	3955	20231113	23.89	6500	-24.62	20240103	4680	4.70	20240307	11320	-56.71	20230705	3955	23.89	20231113	0.24	N	246250	500	38 억		26625	N	N	0	N	00	N
107	20240411	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	0	3	0.00	18637005	3811	44.46	4780	4980	4780	6300	3395	4850	4890.32	0.35	0	-292	5090	4970	4910	4790	4730	4940	4760	38	1450	500	2910	5	1	7674103	372	23.77	2.76	12	0.05	204.00	1755.00	11320	20230705	-57.16	3955	20231113	22.63	6500	-25.38	20240103	4680	3.63	20240307	11320	-57.16	20230705	3955	22.63	20231113	0.24	N	246250	500	38 억		26625	N	N	0	N	00	N
108	20240411	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	80	2	1.65	14544385	2970	34.65	4780	4980	4780	6300	3395	4850	4897.10	0.35	0	-292	5090	4970	4910	4790	4730	4940	4760	38	1450	500	2910	5	1	7674103	378	24.17	2.81	12	0.04	204.00	1755.00	11320	20230705	-56.45	3955	20231113	24.65	6500	-24.15	20240103	4680	5.34	20240307	11320	-56.45	20230705	3955	24.65	20231113	0.24	N	246250	500	38 억		26625	N	N	0	N	00	N
109	20240411	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	65	2	1.34	10594590	2167	25.28	4780	4980	4780	6300	3395	4850	4889.06	0.35	0	-282	5090	4970	4910	4790	4730	4940	4760	38	1450	500	2910	5	1	7674103	377	24.09	2.80	12	0.03	204.00	1755.00	11320	20230705	-56.58	3955	20231113	24.27	6500	-24.38	20240103	4680	5.02	20240307	11320	-56.58	20230705	3955	24.27	20231113	0.24	N	246250	500	38 억		26625	N	N	0	N	00	N
110	20240411	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	45	2	0.93	3074890	631	7.36	4780	4980	4780	6300	3395	4850	4873.04	0.35	0	-283	5090	4970	4910	4790	4730	4940	4760	38	1450	500	2910	5	1	7674103	376	24.00	2.79	12	0.01	204.00	1755.00	11320	20230705	-56.76	3955	20231113	23.77	6500	-24.69	20240103	4680	4.59	20240307	11320	-56.76	20230705	3955	23.77	20231113	0.24	N	246250	500	38 억		26625	N	N	0	N	00	N
111	20240411	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	50	2	1.03	2487150	510	5.95	4780	4980	4780	6300	3395	4850	4876.76	0.35	0	-227	5090	4970	4910	4790	4730	4940	4760	38	1450	500	2910	5	1	7674103	376	24.02	2.79	12	0.01	204.00	1755.00	11320	20230705	-56.71	3955	20231113	23.89	6500	-24.62	20240103	4680	4.70	20240307	11320	-56.71	20230705	3955	23.89	20231113	0.24	N	246250	500	38 억		26625	N	N	0	N	00	N
112	20240411	100911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	50	2	1.03	1817845	373	4.35	4780	4980	4780	6300	3395	4850	4873.58	0.35	0	-227	5090	4970	4910	4790	4730	4940	4760	38	1450	500	2910	5	1	7674103	376	24.02	2.79	12	0.00	204.00	1755.00	11320	20230705	-56.71	3955	20231113	23.89	6500	-24.62	20240103	4680	4.70	20240307	11320	-56.71	20230705	3955	23.89	20231113	0.24	N	246250	500	38 억		26625	N	N	0	N	00	N
113	20240411	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	90	2	1.86	376435	78	0.91	4780	4980	4780	6300	3395	4850	4826.09	0.35	0	-12	5090	4970	4910	4790	4730	4940	4760	38	1450	500	2910	5	1	7674103	379	24.22	2.81	12	0.00	204.00	1755.00	11320	20230705	-56.36	3955	20231113	24.91	6500	-24.00	20240103	4680	5.56	20240307	11320	-56.36	20230705	3955	24.91	20231113	0.24	N	246250	500	38 억		26625	N	N	0	N	00	N
114	20240409	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-140	5	-2.81	42008650	8571	78.57	4940	5030	4850	6480	3495	4990	4901.25	0.35	0	-247	5110	5050	4950	4890	4790	5080	4920	38	1490	500	2990	5	1	7674103	372	23.77	2.76	12	0.11	204.00	1755.00	11320	20230705	-57.16	3955	20231113	22.63	6500	-25.38	20240103	4680	3.63	20240307	11320	-57.16	20230705	3955	22.63	20231113	0.24	N	246250	500	38 억		26872	N	N	0	N	00	N
115	20240409	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	-100	5	-2.00	33875230	6899	63.24	4940	5030	4850	6480	3495	4990	4910.17	0.35	0	569	5110	5050	4950	4890	4790	5080	4920	38	1490	500	2990	5	1	7674103	375	23.97	2.79	12	0.09	204.00	1755.00	11320	20230705	-56.80	3955	20231113	23.64	6500	-24.77	20240103	4680	4.49	20240307	11320	-56.80	20230705	3955	23.64	20231113	0.24	N	246250	500	38 억		26872	N	N	0	N	00	N
116	20240409	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	-15	5	-0.30	17364965	3515	32.22	4940	5030	4890	6480	3495	4990	4940.25	0.35	0	-195	5110	5050	4950	4890	4790	5080	4920	38	1490	500	2990	5	1	7674103	382	24.39	2.83	12	0.05	204.00	1755.00	11320	20230705	-56.05	3955	20231113	25.79	6500	-23.46	20240103	4680	6.30	20240307	11320	-56.05	20230705	3955	25.79	20231113	0.24	N	246250	500	38 억		26872	N	N	0	N	00	N
117	20240409	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	0	3	0.00	15408050	3118	28.58	4940	5030	4890	6480	3495	4990	4941.65	0.35	0	-129	5110	5050	4950	4890	4790	5080	4920	38	1490	500	2990	5	1	7674103	383	24.46	2.84	12	0.04	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.24	N	246250	500	38 억		26872	N	N	0	N	00	N
118	20240409	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	0	3	0.00	14961525	3028	27.76	4940	5030	4890	6480	3495	4990	4941.06	0.35	0	-118	5110	5050	4950	4890	4790	5080	4920	38	1490	500	2990	5	1	7674103	383	24.46	2.84	12	0.04	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.24	N	246250	500	38 억		26872	N	N	0	N	00	N
119	20240409	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-75	5	-1.50	13878850	2809	25.75	4940	5030	4890	6480	3495	4990	4940.85	0.35	0	-101	5110	5050	4950	4890	4790	5080	4920	38	1490	500	2990	5	1	7674103	377	24.09	2.80	12	0.04	204.00	1755.00	11320	20230705	-56.58	3955	20231113	24.27	6500	-24.38	20240103	4680	5.02	20240307	11320	-56.58	20230705	3955	24.27	20231113	0.24	N	246250	500	38 억		26872	N	N	0	N	00	N
120	20240409	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	20	2	0.40	2748200	549	5.03	4940	5030	4940	6480	3495	4990	5005.83	0.35	0	-127	5110	5050	4950	4890	4790	5080	4920	38	1490	500	2990	10	1	7674103	384	24.56	2.85	12	0.01	204.00	1755.00	11320	20230705	-55.74	3955	20231113	26.68	6500	-22.92	20240103	4680	7.05	20240307	11320	-55.74	20230705	3955	26.68	20231113	0.24	N	246250	500	38 억		26872	N	N	0	N	00	N
121	20240409	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-25	5	-0.50	372325	75	0.69	4940	4965	4940	6480	3495	4990	4964.33	0.35	0	0	5110	5050	4950	4890	4790	5080	4920	38	1490	500	2990	5	1	7674103	381	24.34	2.83	12	0.00	204.00	1755.00	11320	20230705	-56.14	3955	20231113	25.54	6500	-23.62	20240103	4680	6.09	20240307	11320	-56.14	20230705	3955	25.54	20231113	0.24	N	246250	500	38 억		26872	N	N	0	N	00	N
122	20240408	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	0	3	0.00	54253750	10909	312.13	4850	5010	4850	6480	3495	4990	4973.30	0.35	0	-245	5140	5065	4925	4850	4710	5102	4887	38	1490	500	2990	5	1	7674103	383	24.46	2.84	12	0.14	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.23	N	246250	500	38 억		27117	N	N	0	N	00	N
123	20240408	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-75	5	-1.50	50570930	10170	290.99	4850	5010	4850	6480	3495	4990	4972.56	0.35	0	-237	5140	5065	4925	4850	4710	5102	4887	38	1490	500	2990	5	1	7674103	377	24.09	2.80	12	0.13	204.00	1755.00	11320	20230705	-56.58	3955	20231113	24.27	6500	-24.38	20240103	4680	5.02	20240307	11320	-56.58	20230705	3955	24.27	20231113	0.23	N	246250	500	38 억		27117	N	N	0	N	00	N
124	20240408	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	0	3	0.00	48134305	9676	276.85	4850	5010	4850	6480	3495	4990	4974.61	0.35	0	-221	5140	5065	4925	4850	4710	5102	4887	38	1490	500	2990	5	1	7674103	383	24.46	2.84	12	0.13	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.23	N	246250	500	38 억		27117	N	N	0	N	00	N
125	20240408	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	0	3	0.00	15162290	3054	87.38	4850	5010	4850	6480	3495	4990	4964.73	0.35	0	-193	5140	5065	4925	4850	4710	5102	4887	38	1490	500	2990	5	1	7674103	383	24.46	2.84	12	0.04	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.23	N	246250	500	38 억		27117	N	N	0	N	00	N
126	20240408	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	0	3	0.00	10238875	2057	58.86	4850	5010	4850	6480	3495	4990	4977.58	0.35	0	-172	5140	5065	4925	4850	4710	5102	4887	38	1490	500	2990	5	1	7674103	383	24.46	2.84	12	0.03	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.23	N	246250	500	38 억		27117	N	N	0	N	00	N
127	20240408	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	0	3	0.00	5238890	1054	30.16	4850	5010	4850	6480	3495	4990	4970.48	0.35	0	-172	5140	5065	4925	4850	4710	5102	4887	38	1490	500	2990	5	1	7674103	383	24.46	2.84	12	0.01	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.23	N	246250	500	38 억		27117	N	N	0	N	00	N
128	20240408	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	-5	5	-0.10	4052380	816	23.35	4850	5010	4850	6480	3495	4990	4966.15	0.35	0	-118	5140	5065	4925	4850	4710	5102	4887	38	1490	500	2990	5	1	7674103	383	24.44	2.84	12	0.01	204.00	1755.00	11320	20230705	-55.96	3955	20231113	26.04	6500	-23.31	20240103	4680	6.52	20240307	11320	-55.96	20230705	3955	26.04	20231113	0.23	N	246250	500	38 억		27117	N	N	0	N	00	N
129	20240408	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	10	2	0.20	1161255	233	6.67	4850	5000	4850	6480	3495	4990	4983.93	0.35	0	-57	5140	5065	4925	4850	4710	5102	4887	38	1490	500	2990	10	1	7674103	384	24.51	2.85	12	0.00	204.00	1755.00	11320	20230705	-55.83	3955	20231113	26.42	6500	-23.08	20240103	4680	6.84	20240307	11320	-55.83	20230705	3955	26.42	20231113	0.23	N	246250	500	38 억		27117	N	N	0	N	00	N
130	20240405	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	40	2	0.81	17046470	3495	29.17	4950	5000	4785	6430	3465	4950	4877.39	0.35	0	1	5156	5052	4966	4862	4776	5010	4820	38	1480	500	2970	5	1	7674103	383	24.46	2.84	12	0.05	204.00	1755.00	11320	20230705	-55.92	3955	20231113	26.17	6500	-23.23	20240103	4680	6.62	20240307	11320	-55.92	20230705	3955	26.17	20231113	0.22	N	246250	500	38 억		27101	N	N	0	N	00	N
131	20240405	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	-55	5	-1.11	12893115	2648	22.10	4950	5000	4785	6430	3465	4950	4869.00	0.35	0	100	5156	5052	4966	4862	4776	5010	4820	38	1480	500	2970	5	1	7674103	376	24.00	2.79	12	0.03	204.00	1755.00	11320	20230705	-56.76	3955	20231113	23.77	6500	-24.69	20240103	4680	4.59	20240307	11320	-56.76	20230705	3955	23.77	20231113	0.22	N	246250	500	38 억		27101	N	N	0	N	00	N
132	20240405	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-5	5	-0.10	8355880	1714	14.31	4950	5000	4785	6430	3465	4950	4875.08	0.35	0	-37	5156	5052	4966	4862	4776	5010	4820	38	1480	500	2970	5	1	7674103	379	24.24	2.82	12	0.02	204.00	1755.00	11320	20230705	-56.32	3955	20231113	25.03	6500	-23.92	20240103	4680	5.66	20240307	11320	-56.32	20230705	3955	25.03	20231113	0.22	N	246250	500	38 억		27101	N	N	0	N	00	N
133	20240405	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-10	5	-0.20	8306895	1704	14.22	4950	5000	4785	6430	3465	4950	4874.94	0.35	0	-36	5156	5052	4966	4862	4776	5010	4820	38	1480	500	2970	5	1	7674103	379	24.22	2.81	12	0.02	204.00	1755.00	11320	20230705	-56.36	3955	20231113	24.91	6500	-24.00	20240103	4680	5.56	20240307	11320	-56.36	20230705	3955	24.91	20231113	0.22	N	246250	500	38 억		27101	N	N	0	N	00	N
134	20240405	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-160	5	-3.23	8015695	1645	13.73	4950	5000	4785	6430	3465	4950	4872.76	0.35	0	-35	5156	5052	4966	4862	4776	5010	4820	38	1480	500	2970	5	1	7674103	368	23.48	2.73	12	0.02	204.00	1755.00	11320	20230705	-57.69	3955	20231113	21.11	6500	-26.31	20240103	4680	2.35	20240307	11320	-57.69	20230705	3955	21.11	20231113	0.22	N	246250	500	38 억		27101	N	N	0	N	00	N
135	20240405	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	25	2	0.51	1091870	220	1.84	4950	5000	4885	6430	3465	4950	4963.05	0.35	0	-35	5156	5052	4966	4862	4776	5010	4820	38	1480	500	2970	5	1	7674103	382	24.39	2.83	12	0.00	204.00	1755.00	11320	20230705	-56.05	3955	20231113	25.79	6500	-23.46	20240103	4680	6.30	20240307	11320	-56.05	20230705	3955	25.79	20231113	0.22	N	246250	500	38 억		27101	N	N	0	N	00	N
136	20240405	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	45	2	0.91	892270	180	1.50	4950	5000	4885	6430	3465	4950	4957.06	0.35	0	-35	5156	5052	4966	4862	4776	5010	4820	38	1480	500	2970	5	1	7674103	383	24.49	2.85	12	0.00	204.00	1755.00	11320	20230705	-55.87	3955	20231113	26.30	6500	-23.15	20240103	4680	6.73	20240307	11320	-55.87	20230705	3955	26.30	20231113	0.22	N	246250	500	38 억		27101	N	N	0	N	00	N
137	20240405	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	50	2	1.01	372350	76	0.63	4950	5000	4885	6430	3465	4950	4899.34	0.35	0	-15	5156	5052	4966	4862	4776	5010	4820	38	1480	500	2970	10	1	7674103	384	24.51	2.85	12	0.00	204.00	1755.00	11320	20230705	-55.83	3955	20231113	26.42	6500	-23.08	20240103	4680	6.84	20240307	11320	-55.83	20230705	3955	26.42	20231113	0.22	N	246250	500	38 억		27101	N	N	0	N	00	N
138	20240404	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-80	5	-1.59	59060370	11981	335.79	5070	5070	4880	6530	3530	5030	4929.50	0.35	0	-15	5190	5110	5030	4950	4870	5070	4910	38	1500	500	3010	5	1	7674103	380	24.26	2.82	12	0.16	204.00	1755.00	11320	20230705	-56.27	3955	20231113	25.16	6500	-23.85	20240103	4680	5.77	20240307	11320	-56.27	20230705	3955	25.16	20231113	0.21	N	246250	500	38 억		27116	N	N	0	N	00	N
139	20240404	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	0	3	0.00	57774800	11722	328.53	5070	5070	4880	6530	3530	5030	4928.75	0.35	0	149	5190	5110	5030	4950	4870	5070	4910	38	1500	500	3010	10	1	7674103	386	24.66	2.87	12	0.15	204.00	1755.00	11320	20230705	-55.57	3955	20231113	27.18	6500	-22.62	20240103	4680	7.48	20240307	11320	-55.57	20230705	3955	27.18	20231113	0.21	N	246250	500	38 억		27116	N	N	0	N	00	N
140	20240404	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	0	3	0.00	56057590	11377	318.86	5070	5070	4880	6530	3530	5030	4927.27	0.35	0	193	5190	5110	5030	4950	4870	5070	4910	38	1500	500	3010	10	1	7674103	386	24.66	2.87	12	0.15	204.00	1755.00	11320	20230705	-55.57	3955	20231113	27.18	6500	-22.62	20240103	4680	7.48	20240307	11320	-55.57	20230705	3955	27.18	20231113	0.21	N	246250	500	38 억		27116	N	N	0	N	00	N
141	20240404	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-70	5	-1.39	52932910	10747	301.21	5070	5070	4880	6530	3530	5030	4925.37	0.35	0	193	5190	5110	5030	4950	4870	5070	4910	38	1500	500	3010	5	1	7674103	381	24.31	2.83	12	0.14	204.00	1755.00	11320	20230705	-56.18	3955	20231113	25.41	6500	-23.69	20240103	4680	5.98	20240307	11320	-56.18	20230705	3955	25.41	20231113	0.21	N	246250	500	38 억		27116	N	N	0	N	00	N
142	20240404	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-65	5	-1.29	43005195	8736	244.84	5070	5070	4880	6530	3530	5030	4922.76	0.35	0	238	5190	5110	5030	4950	4870	5070	4910	38	1500	500	3010	5	1	7674103	381	24.34	2.83	12	0.11	204.00	1755.00	11320	20230705	-56.14	3955	20231113	25.54	6500	-23.62	20240103	4680	6.09	20240307	11320	-56.14	20230705	3955	25.54	20231113	0.21	N	246250	500	38 억		27116	N	N	0	N	00	N
143	20240404	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-75	5	-1.49	40163770	8161	228.73	5070	5070	4880	6530	3530	5030	4921.43	0.35	0	254	5190	5110	5030	4950	4870	5070	4910	38	1500	500	3010	5	1	7674103	380	24.29	2.82	12	0.11	204.00	1755.00	11320	20230705	-56.23	3955	20231113	25.28	6500	-23.77	20240103	4680	5.88	20240307	11320	-56.23	20230705	3955	25.28	20231113	0.21	N	246250	500	38 억		27116	N	N	0	N	00	N
144	20240404	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-70	5	-1.39	22128620	4483	125.64	5070	5070	4880	6530	3530	5030	4936.12	0.35	0	59	5190	5110	5030	4950	4870	5070	4910	38	1500	500	3010	5	1	7674103	381	24.31	2.83	12	0.06	204.00	1755.00	11320	20230705	-56.18	3955	20231113	25.41	6500	-23.69	20240103	4680	5.98	20240307	11320	-56.18	20230705	3955	25.41	20231113	0.21	N	246250	500	38 억		27116	N	N	0	N	00	N
145	20240404	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	10	2	0.20	45440	9	0.25	5070	5070	5040	6530	3530	5030	5048.89	0.35	0	-6	5190	5110	5030	4950	4870	5070	4910	38	1500	500	3010	10	1	7674103	387	24.71	2.87	12	0.00	204.00	1755.00	11320	20230705	-55.48	3955	20231113	27.43	6500	-22.46	20240103	4680	7.69	20240307	11320	-55.48	20230705	3955	27.43	20231113	0.21	N	246250	500	38 억		27116	N	N	0	N	00	N
146	20240403	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-30	5	-0.59	17826240	3568	53.45	5070	5110	4950	6570	3550	5060	4996.14	0.36	0	-465	5216	5137	5041	4962	4866	5177	5002	38	1510	500	3030	10	1	7674103	386	24.66	2.87	12	0.05	204.00	1755.00	11320	20230705	-55.57	3955	20231113	27.18	6500	-22.62	20240103	4680	7.48	20240307	11320	-55.57	20230705	3955	27.18	20231113	0.20	N	246250	500	38 억		27581	N	N	0	N	00	N
147	20240403	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-30	5	-0.59	17212580	3446	51.62	5070	5110	4950	6570	3550	5060	4994.94	0.36	0	-465	5216	5137	5041	4962	4866	5177	5002	38	1510	500	3030	10	1	7674103	386	24.66	2.87	12	0.04	204.00	1755.00	11320	20230705	-55.57	3955	20231113	27.18	6500	-22.62	20240103	4680	7.48	20240307	11320	-55.57	20230705	3955	27.18	20231113	0.20	N	246250	500	38 억		27581	N	N	0	N	00	N
148	20240403	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	-65	5	-1.28	14448740	2891	43.30	5070	5110	4950	6570	3550	5060	4997.83	0.36	0	-424	5216	5137	5041	4962	4866	5177	5002	38	1510	500	3030	5	1	7674103	383	24.49	2.85	12	0.04	204.00	1755.00	11320	20230705	-55.87	3955	20231113	26.30	6500	-23.15	20240103	4680	6.73	20240307	11320	-55.87	20230705	3955	26.30	20231113	0.20	N	246250	500	38 억		27581	N	N	0	N	00	N
149	20240403	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-40	5	-0.79	12152035	2429	36.38	5070	5110	4950	6570	3550	5060	5002.90	0.36	0	-455	5216	5137	5041	4962	4866	5177	5002	38	1510	500	3030	10	1	7674103	385	24.61	2.86	12	0.03	204.00	1755.00	11320	20230705	-55.65	3955	20231113	26.93	6500	-22.77	20240103	4680	7.26	20240307	11320	-55.65	20230705	3955	26.93	20231113	0.20	N	246250	500	38 억		27581	N	N	0	N	00	N
150	20240403	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-50	5	-0.99	10134795	2027	30.36	5070	5110	4950	6570	3550	5060	4999.90	0.36	0	-242	5216	5137	5041	4962	4866	5177	5002	38	1510	500	3030	10	1	7674103	384	24.56	2.85	12	0.03	204.00	1755.00	11320	20230705	-55.74	3955	20231113	26.68	6500	-22.92	20240103	4680	7.05	20240307	11320	-55.74	20230705	3955	26.68	20231113	0.20	N	246250	500	38 억		27581	N	N	0	N	00	N
151	20240403	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-30	5	-0.59	7457590	1489	22.30	5070	5110	4970	6570	3550	5060	5008.46	0.36	0	-76	5216	5137	5041	4962	4866	5177	5002	38	1510	500	3030	10	1	7674103	386	24.66	2.87	12	0.02	204.00	1755.00	11320	20230705	-55.57	3955	20231113	27.18	6500	-22.62	20240103	4680	7.48	20240307	11320	-55.57	20230705	3955	27.18	20231113	0.20	N	246250	500	38 억		27581	N	N	0	N	00	N
152	20240403	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	0	3	0.00	2596020	516	7.73	5070	5110	5000	6570	3550	5060	5031.05	0.36	0	-281	5216	5137	5041	4962	4866	5177	5002	38	1510	500	3030	10	1	7674103	388	24.80	2.88	12	0.01	204.00	1755.00	11320	20230705	-55.30	3955	20231113	27.94	6500	-22.15	20240103	4680	8.12	20240307	11320	-55.30	20230705	3955	27.94	20231113	0.20	N	246250	500	38 억		27581	N	N	0	N	00	N
153	20240403	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	50	2	0.99	55810	11	0.16	5070	5110	5070	6570	3550	5060	5073.64	0.36	0	-10	5216	5137	5041	4962	4866	5177	5002	38	1510	500	3030	10	1	7674103	392	25.05	2.91	12	0.00	204.00	1755.00	11320	20230705	-54.86	3955	20231113	29.20	6500	-21.38	20240103	4680	9.19	20240307	11320	-54.86	20230705	3955	29.20	20231113	0.20	N	246250	500	38 억		27581	N	N	0	N	00	N
154	20240402	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	110	2	2.22	33146240	6676	39.07	4950	5120	4945	6430	3465	4950	4964.99	0.36	0	-265	5233	5091	5008	4866	4783	5050	4825	38	1480	500	2970	10	1	7674103	388	24.80	2.88	12	0.09	204.00	1755.00	11320	20230705	-55.30	3955	20231113	27.94	6500	-22.15	20240103	4680	8.12	20240307	11320	-55.30	20230705	3955	27.94	20231113	0.20	N	246250	500	38 억		27846	N	N	0	N	00	N
155	20240402	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	130	2	2.63	32721470	6592	38.58	4950	5120	4945	6430	3465	4950	4963.82	0.36	0	-260	5233	5091	5008	4866	4783	5050	4825	38	1480	500	2970	10	1	7674103	390	24.90	2.89	12	0.09	204.00	1755.00	11320	20230705	-55.12	3955	20231113	28.45	6500	-21.85	20240103	4680	8.55	20240307	11320	-55.12	20230705	3955	28.45	20231113	0.20	N	246250	500	38 억		27846	N	N	0	N	00	N
156	20240402	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	30	2	0.61	25878490	5216	30.53	4950	5120	4950	6430	3465	4950	4961.37	0.36	0	-244	5233	5091	5008	4866	4783	5050	4825	38	1480	500	2970	5	1	7674103	382	24.41	2.84	12	0.07	204.00	1755.00	11320	20230705	-56.01	3955	20231113	25.92	6500	-23.38	20240103	4680	6.41	20240307	11320	-56.01	20230705	3955	25.92	20231113	0.20	N	246250	500	38 억		27846	N	N	0	N	00	N
157	20240402	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	30	2	0.61	23883070	4814	28.18	4950	5120	4950	6430	3465	4950	4961.17	0.36	0	-254	5233	5091	5008	4866	4783	5050	4825	38	1480	500	2970	5	1	7674103	382	24.41	2.84	12	0.06	204.00	1755.00	11320	20230705	-56.01	3955	20231113	25.92	6500	-23.38	20240103	4680	6.41	20240307	11320	-56.01	20230705	3955	25.92	20231113	0.20	N	246250	500	38 억		27846	N	N	0	N	00	N
158	20240402	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	30	2	0.61	22378150	4510	26.40	4950	5120	4950	6430	3465	4950	4961.90	0.36	0	-254	5233	5091	5008	4866	4783	5050	4825	38	1480	500	2970	5	1	7674103	382	24.41	2.84	12	0.06	204.00	1755.00	11320	20230705	-56.01	3955	20231113	25.92	6500	-23.38	20240103	4680	6.41	20240307	11320	-56.01	20230705	3955	25.92	20231113	0.20	N	246250	500	38 억		27846	N	N	0	N	00	N
159	20240402	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	30	2	0.61	21312430	4296	25.14	4950	5120	4950	6430	3465	4950	4960.99	0.36	0	-254	5233	5091	5008	4866	4783	5050	4825	38	1480	500	2970	5	1	7674103	382	24.41	2.84	12	0.06	204.00	1755.00	11320	20230705	-56.01	3955	20231113	25.92	6500	-23.38	20240103	4680	6.41	20240307	11320	-56.01	20230705	3955	25.92	20231113	0.20	N	246250	500	38 억		27846	N	N	0	N	00	N
160	20240402	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	15	2	0.30	16993115	3425	20.05	4950	5120	4950	6430	3465	4950	4961.49	0.36	0	-254	5233	5091	5008	4866	4783	5050	4825	38	1480	500	2970	5	1	7674103	381	24.34	2.83	12	0.04	204.00	1755.00	11320	20230705	-56.14	3955	20231113	25.54	6500	-23.62	20240103	4680	6.09	20240307	11320	-56.14	20230705	3955	25.54	20231113	0.20	N	246250	500	38 억		27846	N	N	0	N	00	N
161	20240402	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	15	2	0.30	11479385	2316	13.55	4950	5120	4950	6430	3465	4950	4956.56	0.36	0	-236	5233	5091	5008	4866	4783	5050	4825	38	1480	500	2970	5	1	7674103	381	24.34	2.83	12	0.03	204.00	1755.00	11320	20230705	-56.14	3955	20231113	25.54	6500	-23.62	20240103	4680	6.09	20240307	11320	-56.14	20230705	3955	25.54	20231113	0.20	N	246250	500	38 억		27846	N	N	0	N	00	N
162	20240401	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-150	5	-2.94	85621415	17086	209.57	5000	5150	4925	6630	3570	5100	5011.20	0.36	0	14	5216	5157	5071	5012	4926	5172	5027	38	1530	500	3060	5	1	7674103	380	24.26	2.82	12	0.22	204.00	1755.00	11320	20230705	-56.27	3955	20231113	25.16	6500	-23.85	20240103	4680	5.77	20240307	11320	-56.27	20230705	3955	25.16	20231113	0.19	N	246250	500	38 억		27832	N	N	0	N	00	N
163	20240401	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-90	5	-1.76	81037535	16162	198.23	5000	5150	4925	6630	3570	5100	5014.08	0.36	0	314	5216	5157	5071	5012	4926	5172	5027	38	1530	500	3060	10	1	7674103	384	24.56	2.85	12	0.21	204.00	1755.00	11320	20230705	-55.74	3955	20231113	26.68	6500	-22.92	20240103	4680	7.05	20240307	11320	-55.74	20230705	3955	26.68	20231113	0.19	N	246250	500	38 억		27832	N	N	0	N	00	N
164	20240401	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	54983470	10908	133.79	5000	5150	4980	6630	3570	5100	5040.66	0.36	0	47	5216	5157	5071	5012	4926	5172	5027	38	1530	500	3060	10	1	7674103	391	24.95	2.90	12	0.14	204.00	1755.00	11320	20230705	-55.04	3955	20231113	28.70	6500	-21.69	20240103	4680	8.76	20240307	11320	-55.04	20230705	3955	28.70	20231113	0.19	N	246250	500	38 억		27832	N	N	0	N	00	N
165	20240401	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	40	2	0.78	54226000	10759	131.96	5000	5150	4980	6630	3570	5100	5040.06	0.36	0	63	5216	5157	5071	5012	4926	5172	5027	38	1530	500	3060	10	1	7674103	394	25.20	2.93	12	0.14	204.00	1755.00	11320	20230705	-54.59	3955	20231113	29.96	6500	-20.92	20240103	4680	9.83	20240307	11320	-54.59	20230705	3955	29.96	20231113	0.19	N	246250	500	38 억		27832	N	N	0	N	00	N
166	20240401	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-60	5	-1.18	39407420	7838	96.14	5000	5110	4980	6630	3570	5100	5027.74	0.36	0	63	5216	5157	5071	5012	4926	5172	5027	38	1530	500	3060	10	1	7674103	387	24.71	2.87	12	0.10	204.00	1755.00	11320	20230705	-55.48	3955	20231113	27.43	6500	-22.46	20240103	4680	7.69	20240307	11320	-55.48	20230705	3955	27.43	20231113	0.19	N	246250	500	38 억		27832	N	N	0	N	00	N
167	20240401	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-90	5	-1.76	35556900	7067	86.68	5000	5110	4980	6630	3570	5100	5031.40	0.36	0	126	5216	5157	5071	5012	4926	5172	5027	38	1530	500	3060	10	1	7674103	384	24.56	2.85	12	0.09	204.00	1755.00	11320	20230705	-55.74	3955	20231113	26.68	6500	-22.92	20240103	4680	7.05	20240307	11320	-55.74	20230705	3955	26.68	20231113	0.19	N	246250	500	38 억		27832	N	N	0	N	00	N
168	20240401	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-90	5	-1.76	14565750	2864	35.13	5000	5110	5000	6630	3570	5100	5085.81	0.36	0	63	5216	5157	5071	5012	4926	5172	5027	38	1530	500	3060	10	1	7674103	384	24.56	2.85	12	0.04	204.00	1755.00	11320	20230705	-55.74	3955	20231113	26.68	6500	-22.92	20240103	4680	7.05	20240307	11320	-55.74	20230705	3955	26.68	20231113	0.19	N	246250	500	38 억		27832	N	N	0	N	00	N
169	20240401	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-100	5	-1.96	310000	62	0.76	5000	5000	5000	6630	3570	5100	5000.00	0.36	0	0	5216	5157	5071	5012	4926	5172	5027	38	1530	500	3060	10	1	7674103	384	24.51	2.85	12	0.00	204.00	1755.00	11320	20230705	-55.83	3955	20231113	26.42	6500	-23.08	20240103	4680	6.84	20240307	11320	-55.83	20230705	3955	26.42	20231113	0.19	N	246250	500	38 억		27832	N	N	0	N	00	N