KissMeData/086040/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	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-50	5	-0.88	346663930	61627	12.27	5590	5750	5570	7340	3960	5650	5625.21	0.93	0	-20351	6216	5932	5706	5422	5196	6075	5565	80	1690	500	4060	10	1	15958247	894	-18.30	1.72	12	0.39	-306.00	3251.00	9770	20230424	-42.68	5190	20240419	7.90	7430	-24.63	20240103	5190	7.90	20240419	9160	-38.86	20230508	5190	7.90	20240419	3.33	N	086040	500	79 억		148398	N	N	0	N	00	N
3	20240430	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-40	5	-0.71	322029800	57230	11.39	5590	5750	5570	7340	3960	5650	5626.94	0.93	0	-21412	6216	5932	5706	5422	5196	6075	5565	80	1690	500	4060	10	1	15958247	895	-18.33	1.73	12	0.36	-306.00	3251.00	9770	20230424	-42.58	5190	20240419	8.09	7430	-24.50	20240103	5190	8.09	20240419	9160	-38.76	20230508	5190	8.09	20240419	3.33	N	086040	500	79 억		148398	N	N	0	N	00	N
4	20240430	140726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-10	5	-0.18	242884580	43099	8.58	5590	5750	5570	7340	3960	5650	5635.50	0.93	0	-12487	6216	5932	5706	5422	5196	6075	5565	80	1690	500	4060	10	1	15958247	900	-18.43	1.73	12	0.27	-306.00	3251.00	9770	20230424	-42.27	5190	20240419	8.67	7430	-24.09	20240103	5190	8.67	20240419	9160	-38.43	20230508	5190	8.67	20240419	3.33	N	086040	500	79 억		148398	N	N	0	N	00	N
5	20240430	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	0	3	0.00	189595790	33662	6.70	5590	5750	5570	7340	3960	5650	5632.34	0.93	0	-5957	6216	5932	5706	5422	5196	6075	5565	80	1690	500	4060	10	1	15958247	902	-18.46	1.74	12	0.21	-306.00	3251.00	9770	20230424	-42.17	5190	20240419	8.86	7430	-23.96	20240103	5190	8.86	20240419	9160	-38.32	20230508	5190	8.86	20240419	3.33	N	086040	500	79 억		148398	N	N	0	N	00	N
6	20240430	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	10	2	0.18	175054160	31089	6.19	5590	5750	5570	7340	3960	5650	5630.74	0.93	0	-5818	6216	5932	5706	5422	5196	6075	5565	80	1690	500	4060	10	1	15958247	903	-18.50	1.74	12	0.19	-306.00	3251.00	9770	20230424	-42.07	5190	20240419	9.06	7430	-23.82	20240103	5190	9.06	20240419	9160	-38.21	20230508	5190	9.06	20240419	3.33	N	086040	500	79 억		148398	N	N	0	N	00	N
7	20240430	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-10	5	-0.18	152987780	27176	5.41	5590	5750	5570	7340	3960	5650	5629.52	0.93	0	-5725	6216	5932	5706	5422	5196	6075	5565	80	1690	500	4060	10	1	15958247	900	-18.43	1.73	12	0.17	-306.00	3251.00	9770	20230424	-42.27	5190	20240419	8.67	7430	-24.09	20240103	5190	8.67	20240419	9160	-38.43	20230508	5190	8.67	20240419	3.33	N	086040	500	79 억		148398	N	N	0	N	00	N
8	20240430	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	10	2	0.18	111392040	19806	3.94	5590	5750	5570	7340	3960	5650	5624.16	0.93	0	-2265	6216	5932	5706	5422	5196	6075	5565	80	1690	500	4060	10	1	15958247	903	-18.50	1.74	12	0.12	-306.00	3251.00	9770	20230424	-42.07	5190	20240419	9.06	7430	-23.82	20240103	5190	9.06	20240419	9160	-38.21	20230508	5190	9.06	20240419	3.33	N	086040	500	79 억		148398	N	N	0	N	00	N
9	20240430	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-30	5	-0.53	35959780	6415	1.28	5590	5650	5590	7340	3960	5650	5605.58	0.93	0	826	6216	5932	5706	5422	5196	6075	5565	80	1690	500	4060	10	1	15958247	897	-18.37	1.73	12	0.04	-306.00	3251.00	9770	20230424	-42.48	5190	20240419	8.29	7430	-24.36	20240103	5190	8.29	20240419	9160	-38.65	20230508	5190	8.29	20240419	3.33	N	086040	500	79 억		148398	N	N	0	N	00	N
10	20240429	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	170	2	3.10	2890777880	500846	2414.06	5510	5990	5480	7120	3840	5480	5771.79	0.80	0	30151	5560	5520	5460	5420	5360	5490	5390	80	1640	500	3940	10	1	15958247	902	-18.46	1.74	12	3.14	-306.00	3251.00	10150	20230421	-44.33	5190	20240419	8.86	7430	-23.96	20240103	5190	8.86	20240419	9160	-38.32	20230508	5190	8.86	20240419	3.33	N	086040	500	79 억		126959	N	N	0	N	00	N
11	20240429	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	160	2	2.92	2833415930	490694	2365.13	5510	5990	5480	7120	3840	5480	5774.30	0.80	0	26590	5560	5520	5460	5420	5360	5490	5390	80	1640	500	3940	10	1	15958247	900	-18.43	1.73	12	3.07	-306.00	3251.00	10150	20230421	-44.43	5190	20240419	8.67	7430	-24.09	20240103	5190	8.67	20240419	9160	-38.43	20230508	5190	8.67	20240419	3.33	N	086040	500	79 억		126959	N	N	0	N	00	N
12	20240429	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	160	2	2.92	2769141900	479275	2310.09	5510	5990	5480	7120	3840	5480	5777.77	0.80	0	25967	5560	5520	5460	5420	5360	5490	5390	80	1640	500	3940	10	1	15958247	900	-18.43	1.73	12	3.00	-306.00	3251.00	10150	20230421	-44.43	5190	20240419	8.67	7430	-24.09	20240103	5190	8.67	20240419	9160	-38.43	20230508	5190	8.67	20240419	3.33	N	086040	500	79 억		126959	N	N	0	N	00	N
13	20240429	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	130	2	2.37	2746884600	475318	2291.02	5510	5990	5480	7120	3840	5480	5779.05	0.80	0	26002	5560	5520	5460	5420	5360	5490	5390	80	1640	500	3940	10	1	15958247	895	-18.33	1.73	12	2.98	-306.00	3251.00	10150	20230421	-44.73	5190	20240419	8.09	7430	-24.50	20240103	5190	8.09	20240419	9160	-38.76	20230508	5190	8.09	20240419	3.33	N	086040	500	79 억		126959	N	N	0	N	00	N
14	20240429	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	210	2	3.83	2681547120	463714	2235.09	5510	5990	5480	7120	3840	5480	5782.76	0.80	0	25273	5560	5520	5460	5420	5360	5490	5390	80	1640	500	3940	10	1	15958247	908	-18.59	1.75	12	2.91	-306.00	3251.00	10150	20230421	-43.94	5190	20240419	9.63	7430	-23.42	20240103	5190	9.63	20240419	9160	-37.88	20230508	5190	9.63	20240419	3.33	N	086040	500	79 억		126959	N	N	0	N	00	N
15	20240429	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	270	2	4.93	2283547140	393565	1896.97	5510	5990	5480	7120	3840	5480	5802.21	0.80	0	5158	5560	5520	5460	5420	5360	5490	5390	80	1640	500	3940	10	1	15958247	918	-18.79	1.77	12	2.47	-306.00	3251.00	10150	20230421	-43.35	5190	20240419	10.79	7430	-22.61	20240103	5190	10.79	20240419	9160	-37.23	20230508	5190	10.79	20240419	3.33	N	086040	500	79 억		126959	N	N	0	N	00	N
16	20240429	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	230	2	4.20	548181150	96270	464.02	5510	5830	5480	7120	3840	5480	5694.21	0.80	0	-17709	5560	5520	5460	5420	5360	5490	5390	80	1640	500	3940	10	1	15958247	911	-18.66	1.76	12	0.60	-306.00	3251.00	10150	20230421	-43.74	5190	20240419	10.02	7430	-23.15	20240103	5190	10.02	20240419	9160	-37.66	20230508	5190	10.02	20240419	3.33	N	086040	500	79 억		126959	N	N	0	N	00	N
17	20240429	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	0	3	0.00	11242140	2043	9.85	5510	5510	5480	7120	3840	5480	5502.76	0.80	0	-633	5560	5520	5460	5420	5360	5490	5390	80	1640	500	3940	10	1	15958247	875	-17.91	1.69	12	0.01	-306.00	3251.00	10150	20230421	-46.01	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	9160	-40.17	20230508	5190	5.59	20240419	3.33	N	086040	500	79 억		126959	N	N	0	N	00	N
18	20240426	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	40	2	0.74	112489310	20685	116.27	5490	5500	5400	7070	3810	5440	5437.39	0.86	0	-9751	5540	5490	5450	5400	5360	5470	5380	80	1630	500	3910	10	1	15958247	875	-17.91	1.69	12	0.13	-306.00	3251.00	10830	20230420	-49.40	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	9340	-41.33	20230426	5190	5.59	20240419	3.32	N	086040	500	79 억		136710	N	N	0	N	00	N
19	20240426	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	10	2	0.18	104647570	19251	108.21	5490	5500	5400	7070	3810	5440	5435.96	0.86	0	-9839	5540	5490	5450	5400	5360	5470	5380	80	1630	500	3910	10	1	15958247	870	-17.81	1.68	12	0.12	-306.00	3251.00	10830	20230420	-49.68	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	9340	-41.65	20230426	5190	5.01	20240419	3.32	N	086040	500	79 억		136710	N	N	0	N	00	N
20	20240426	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-10	5	-0.18	85489680	15725	88.39	5490	5500	5400	7070	3810	5440	5436.55	0.86	0	-9484	5540	5490	5450	5400	5360	5470	5380	80	1630	500	3910	10	1	15958247	867	-17.75	1.67	12	0.10	-306.00	3251.00	10830	20230420	-49.86	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	9340	-41.86	20230426	5190	4.62	20240419	3.32	N	086040	500	79 억		136710	N	N	0	N	00	N
21	20240426	130719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	0	3	0.00	75652110	13914	78.21	5490	5500	5400	7070	3810	5440	5437.12	0.86	0	-9408	5540	5490	5450	5400	5360	5470	5380	80	1630	500	3910	10	1	15958247	868	-17.78	1.67	12	0.09	-306.00	3251.00	10830	20230420	-49.77	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	9340	-41.76	20230426	5190	4.82	20240419	3.32	N	086040	500	79 억		136710	N	N	0	N	00	N
22	20240426	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-10	5	-0.18	66307260	12194	68.54	5490	5500	5400	7070	3810	5440	5437.70	0.86	0	-9209	5540	5490	5450	5400	5360	5470	5380	80	1630	500	3910	10	1	15958247	867	-17.75	1.67	12	0.08	-306.00	3251.00	10830	20230420	-49.86	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	9340	-41.86	20230426	5190	4.62	20240419	3.32	N	086040	500	79 억		136710	N	N	0	N	00	N
23	20240426	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	10	2	0.18	60586340	11142	62.63	5490	5500	5400	7070	3810	5440	5437.65	0.86	0	-8335	5540	5490	5450	5400	5360	5470	5380	80	1630	500	3910	10	1	15958247	870	-17.81	1.68	12	0.07	-306.00	3251.00	10830	20230420	-49.68	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	9340	-41.65	20230426	5190	5.01	20240419	3.32	N	086040	500	79 억		136710	N	N	0	N	00	N
24	20240426	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	20	2	0.37	35345100	6486	36.46	5490	5500	5430	7070	3810	5440	5449.44	0.86	0	-4868	5540	5490	5450	5400	5360	5470	5380	80	1630	500	3910	10	1	15958247	871	-17.84	1.68	12	0.04	-306.00	3251.00	10830	20230420	-49.58	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	9340	-41.54	20230426	5190	5.20	20240419	3.32	N	086040	500	79 억		136710	N	N	0	N	00	N
25	20240426	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	20	2	0.37	28286070	5191	29.18	5490	5500	5440	7070	3810	5440	5449.06	0.86	0	-4349	5540	5490	5450	5400	5360	5470	5380	80	1630	500	3910	10	1	15958247	871	-17.84	1.68	12	0.03	-306.00	3251.00	10830	20230420	-49.58	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	9340	-41.54	20230426	5190	5.20	20240419	3.32	N	086040	500	79 억		136710	N	N	0	N	00	N
26	20240425	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-50	5	-0.91	89873220	16478	100.73	5490	5500	5410	7130	3850	5490	5454.14	0.88	0	-2978	5543	5516	5473	5446	5403	5530	5460	80	1640	500	3950	10	1	15958247	868	-17.78	1.67	12	0.10	-306.00	3251.00	10830	20230420	-49.77	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	9580	-43.22	20230425	5190	4.82	20240419	3.31	N	086040	500	79 억		139688	N	N	0	N	00	N
27	20240425	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-50	5	-0.91	75664510	13867	84.77	5490	5500	5410	7130	3850	5490	5456.44	0.88	0	-2678	5543	5516	5473	5446	5403	5530	5460	80	1640	500	3950	10	1	15958247	868	-17.78	1.67	12	0.09	-306.00	3251.00	10830	20230420	-49.77	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	9580	-43.22	20230425	5190	4.82	20240419	3.31	N	086040	500	79 억		139688	N	N	0	N	00	N
28	20240425	140715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-20	5	-0.36	61780330	11319	69.19	5490	5500	5410	7130	3850	5490	5458.11	0.88	0	-2315	5543	5516	5473	5446	5403	5530	5460	80	1640	500	3950	10	1	15958247	873	-17.88	1.68	12	0.07	-306.00	3251.00	10830	20230420	-49.49	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	9580	-42.90	20230425	5190	5.39	20240419	3.31	N	086040	500	79 억		139688	N	N	0	N	00	N
29	20240425	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	0	3	0.00	61304790	11232	68.66	5490	5500	5410	7130	3850	5490	5458.05	0.88	0	-2301	5543	5516	5473	5446	5403	5530	5460	80	1640	500	3950	10	1	15958247	876	-17.94	1.69	12	0.07	-306.00	3251.00	10830	20230420	-49.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	9580	-42.69	20230425	5190	5.78	20240419	3.31	N	086040	500	79 억		139688	N	N	0	N	00	N
30	20240425	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-20	5	-0.36	54923690	10068	61.54	5490	5490	5410	7130	3850	5490	5455.27	0.88	0	-2267	5543	5516	5473	5446	5403	5530	5460	80	1640	500	3950	10	1	15958247	873	-17.88	1.68	12	0.06	-306.00	3251.00	10830	20230420	-49.49	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	9580	-42.90	20230425	5190	5.39	20240419	3.31	N	086040	500	79 억		139688	N	N	0	N	00	N
31	20240425	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-60	5	-1.09	50799740	9311	56.92	5490	5490	5410	7130	3850	5490	5455.88	0.88	0	-1778	5543	5516	5473	5446	5403	5530	5460	80	1640	500	3950	10	1	15958247	867	-17.75	1.67	12	0.06	-306.00	3251.00	10830	20230420	-49.86	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	9580	-43.32	20230425	5190	4.62	20240419	3.31	N	086040	500	79 억		139688	N	N	0	N	00	N
32	20240425	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-40	5	-0.73	33310490	6096	37.26	5490	5490	5410	7130	3850	5490	5464.32	0.88	0	-1883	5543	5516	5473	5446	5403	5530	5460	80	1640	500	3950	10	1	15958247	870	-17.81	1.68	12	0.04	-306.00	3251.00	10830	20230420	-49.68	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	9580	-43.11	20230425	5190	5.01	20240419	3.31	N	086040	500	79 억		139688	N	N	0	N	00	N
33	20240425	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	0	3	0.00	11413560	2079	12.71	5490	5490	5450	7130	3850	5490	5489.93	0.88	0	-1912	5543	5516	5473	5446	5403	5530	5460	80	1640	500	3950	10	1	15958247	876	-17.94	1.69	12	0.01	-306.00	3251.00	10830	20230420	-49.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	9580	-42.69	20230425	5190	5.78	20240419	3.31	N	086040	500	79 억		139688	N	N	0	N	00	N
34	20240424	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	60	2	1.10	89451470	16357	77.56	5430	5500	5430	7050	3810	5430	5468.69	0.85	0	3850	5596	5512	5466	5382	5336	5490	5360	80	1620	500	3900	10	1	15958247	876	-17.94	1.69	12	0.10	-306.00	3251.00	11470	20230418	-52.14	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	9770	-43.81	20230424	5190	5.78	20240419	3.31	N	086040	500	79 억		135838	N	N	0	N	00	N
35	20240424	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	40	2	0.74	84877830	15522	73.60	5430	5500	5430	7050	3810	5430	5468.23	0.85	0	3554	5596	5512	5466	5382	5336	5490	5360	80	1620	500	3900	10	1	15958247	873	-17.88	1.68	12	0.10	-306.00	3251.00	11470	20230418	-52.31	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	9770	-44.01	20230424	5190	5.39	20240419	3.31	N	086040	500	79 억		135838	N	N	0	N	00	N
36	20240424	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	60	2	1.10	73876270	13512	64.07	5430	5500	5430	7050	3810	5430	5467.46	0.85	0	2723	5596	5512	5466	5382	5336	5490	5360	80	1620	500	3900	10	1	15958247	876	-17.94	1.69	12	0.08	-306.00	3251.00	11470	20230418	-52.14	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	9770	-43.81	20230424	5190	5.78	20240419	3.31	N	086040	500	79 억		135838	N	N	0	N	00	N
37	20240424	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	60	2	1.10	55460050	10144	48.10	5430	5500	5430	7050	3810	5430	5467.28	0.85	0	1433	5596	5512	5466	5382	5336	5490	5360	80	1620	500	3900	10	1	15958247	876	-17.94	1.69	12	0.06	-306.00	3251.00	11470	20230418	-52.14	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	9770	-43.81	20230424	5190	5.78	20240419	3.31	N	086040	500	79 억		135838	N	N	0	N	00	N
38	20240424	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	40	2	0.74	47334360	8663	41.08	5430	5490	5430	7050	3810	5430	5463.97	0.85	0	518	5596	5512	5466	5382	5336	5490	5360	80	1620	500	3900	10	1	15958247	873	-17.88	1.68	12	0.05	-306.00	3251.00	11470	20230418	-52.31	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	9770	-44.01	20230424	5190	5.39	20240419	3.31	N	086040	500	79 억		135838	N	N	0	N	00	N
39	20240424	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	50	2	0.92	40939490	7496	35.54	5430	5490	5430	7050	3810	5430	5461.51	0.85	0	518	5596	5512	5466	5382	5336	5490	5360	80	1620	500	3900	10	1	15958247	875	-17.91	1.69	12	0.05	-306.00	3251.00	11470	20230418	-52.22	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	9770	-43.91	20230424	5190	5.59	20240419	3.31	N	086040	500	79 억		135838	N	N	0	N	00	N
40	20240424	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	20	2	0.37	30796710	5639	26.74	5430	5490	5430	7050	3810	5430	5461.38	0.85	0	1088	5596	5512	5466	5382	5336	5490	5360	80	1620	500	3900	10	1	15958247	870	-17.81	1.68	12	0.04	-306.00	3251.00	11470	20230418	-52.48	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	9770	-44.22	20230424	5190	5.01	20240419	3.31	N	086040	500	79 억		135838	N	N	0	N	00	N
41	20240424	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	50	2	0.92	3804220	697	3.31	5430	5480	5430	7050	3810	5430	5457.99	0.85	0	-244	5596	5512	5466	5382	5336	5490	5360	80	1620	500	3900	10	1	15958247	875	-17.91	1.69	12	0.00	-306.00	3251.00	11470	20230418	-52.22	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	9770	-43.91	20230424	5190	5.59	20240419	3.31	N	086040	500	79 억		135838	N	N	0	N	00	N
42	20240423	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	40	2	0.74	115021100	21078	72.91	5450	5550	5420	7000	3780	5390	5456.93	0.84	0	1095	5523	5456	5413	5346	5303	5490	5380	80	1610	500	3880	10	1	15958247	867	-17.75	1.67	12	0.13	-306.00	3251.00	11470	20230418	-52.66	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	9770	-44.42	20230424	5190	4.62	20240419	3.36	N	086040	500	79 억		134743	N	N	0	N	00	N
43	20240423	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	30	2	0.56	110086180	20169	69.77	5450	5550	5420	7000	3780	5390	5458.19	0.84	0	888	5523	5456	5413	5346	5303	5490	5380	80	1610	500	3880	10	1	15958247	865	-17.71	1.67	12	0.13	-306.00	3251.00	11470	20230418	-52.75	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	9770	-44.52	20230424	5190	4.43	20240419	3.36	N	086040	500	79 억		134743	N	N	0	N	00	N
44	20240423	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	40	2	0.74	98375080	18011	62.30	5450	5550	5420	7000	3780	5390	5461.94	0.84	0	805	5523	5456	5413	5346	5303	5490	5380	80	1610	500	3880	10	1	15958247	867	-17.75	1.67	12	0.11	-306.00	3251.00	11470	20230418	-52.66	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	9770	-44.42	20230424	5190	4.62	20240419	3.36	N	086040	500	79 억		134743	N	N	0	N	00	N
45	20240423	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	50	2	0.93	73563920	13434	46.47	5450	5550	5420	7000	3780	5390	5475.95	0.84	0	-2705	5523	5456	5413	5346	5303	5490	5380	80	1610	500	3880	10	1	15958247	868	-17.78	1.67	12	0.08	-306.00	3251.00	11470	20230418	-52.57	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	9770	-44.32	20230424	5190	4.82	20240419	3.36	N	086040	500	79 억		134743	N	N	0	N	00	N
46	20240423	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	40	2	0.74	67280100	12277	42.47	5450	5550	5420	7000	3780	5390	5480.17	0.84	0	-2165	5523	5456	5413	5346	5303	5490	5380	80	1610	500	3880	10	1	15958247	867	-17.75	1.67	12	0.08	-306.00	3251.00	11470	20230418	-52.66	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	9770	-44.42	20230424	5190	4.62	20240419	3.36	N	086040	500	79 억		134743	N	N	0	N	00	N
47	20240423	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	60	2	1.11	54722520	9968	34.48	5450	5550	5450	7000	3780	5390	5489.82	0.84	0	-804	5523	5456	5413	5346	5303	5490	5380	80	1610	500	3880	10	1	15958247	870	-17.81	1.68	12	0.06	-306.00	3251.00	11470	20230418	-52.48	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	9770	-44.22	20230424	5190	5.01	20240419	3.36	N	086040	500	79 억		134743	N	N	0	N	00	N
48	20240423	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	110	2	2.04	35127210	6386	22.09	5450	5550	5450	7000	3780	5390	5500.66	0.84	0	1530	5523	5456	5413	5346	5303	5490	5380	80	1610	500	3880	10	1	15958247	878	-17.97	1.69	12	0.04	-306.00	3251.00	11470	20230418	-52.05	5190	20240419	5.97	7430	-25.98	20240103	5190	5.97	20240419	9770	-43.71	20230424	5190	5.97	20240419	3.36	N	086040	500	79 억		134743	N	N	0	N	00	N
49	20240423	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	60	2	1.11	4906320	900	3.11	5450	5470	5450	7000	3780	5390	5451.47	0.84	0	-153	5523	5456	5413	5346	5303	5490	5380	80	1610	500	3880	10	1	15958247	870	-17.81	1.68	12	0.01	-306.00	3251.00	11470	20230418	-52.48	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	9770	-44.22	20230424	5190	5.01	20240419	3.36	N	086040	500	79 억		134743	N	N	0	N	00	N
50	20240422	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	10	2	0.19	154419130	28508	44.32	5380	5480	5370	6990	3770	5380	5416.70	0.85	0	-1470	5733	5556	5373	5196	5013	5465	5105	80	1610	500	3870	10	1	15958247	860	-17.61	1.66	12	0.18	-306.00	3251.00	11470	20230418	-53.01	5190	20240419	3.85	7430	-27.46	20240103	5190	3.85	20240419	9770	-44.83	20230424	5190	3.85	20240419	3.40	N	086040	500	79 억		136213	N	N	0	N	00	N
51	20240422	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	40	2	0.74	143163400	26420	41.07	5380	5480	5370	6990	3770	5380	5418.75	0.85	0	-1556	5733	5556	5373	5196	5013	5465	5105	80	1610	500	3870	10	1	15958247	865	-17.71	1.67	12	0.17	-306.00	3251.00	11470	20230418	-52.75	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	9770	-44.52	20230424	5190	4.43	20240419	3.40	N	086040	500	79 억		136213	N	N	0	N	00	N
52	20240422	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	40	2	0.74	133718830	24674	38.36	5380	5480	5370	6990	3770	5380	5419.42	0.85	0	-1468	5733	5556	5373	5196	5013	5465	5105	80	1610	500	3870	10	1	15958247	865	-17.71	1.67	12	0.15	-306.00	3251.00	11470	20230418	-52.75	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	9770	-44.52	20230424	5190	4.43	20240419	3.40	N	086040	500	79 억		136213	N	N	0	N	00	N
53	20240422	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	30	2	0.56	122867960	22672	35.24	5380	5480	5370	6990	3770	5380	5419.37	0.85	0	-1408	5733	5556	5373	5196	5013	5465	5105	80	1610	500	3870	10	1	15958247	863	-17.68	1.66	12	0.14	-306.00	3251.00	11470	20230418	-52.83	5190	20240419	4.24	7430	-27.19	20240103	5190	4.24	20240419	9770	-44.63	20230424	5190	4.24	20240419	3.40	N	086040	500	79 억		136213	N	N	0	N	00	N
54	20240422	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	60	2	1.12	103603910	19122	29.73	5380	5480	5370	6990	3770	5380	5418.05	0.85	0	-1814	5733	5556	5373	5196	5013	5465	5105	80	1610	500	3870	10	1	15958247	868	-17.78	1.67	12	0.12	-306.00	3251.00	11470	20230418	-52.57	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	9770	-44.32	20230424	5190	4.82	20240419	3.40	N	086040	500	79 억		136213	N	N	0	N	00	N
55	20240422	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	40	2	0.74	75149590	13873	21.57	5380	5480	5370	6990	3770	5380	5416.97	0.85	0	2352	5733	5556	5373	5196	5013	5465	5105	80	1610	500	3870	10	1	15958247	865	-17.71	1.67	12	0.09	-306.00	3251.00	11470	20230418	-52.75	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	9770	-44.52	20230424	5190	4.43	20240419	3.40	N	086040	500	79 억		136213	N	N	0	N	00	N
56	20240422	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	80	2	1.49	64810500	11969	18.61	5380	5480	5370	6990	3770	5380	5414.86	0.85	0	2352	5733	5556	5373	5196	5013	5465	5105	80	1610	500	3870	10	1	15958247	871	-17.84	1.68	12	0.08	-306.00	3251.00	11470	20230418	-52.40	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	9770	-44.11	20230424	5190	5.20	20240419	3.40	N	086040	500	79 억		136213	N	N	0	N	00	N
57	20240422	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	60	2	1.12	29981590	5570	8.66	5380	5440	5370	6990	3770	5380	5382.69	0.85	0	1423	5733	5556	5373	5196	5013	5465	5105	80	1610	500	3870	10	1	15958247	868	-17.78	1.67	12	0.03	-306.00	3251.00	11470	20230418	-52.57	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	9770	-44.32	20230424	5190	4.82	20240419	3.40	N	086040	500	79 억		136213	N	N	0	N	00	N
58	20240419	160634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5380	-110	5	-2.00	344064450	64321	146.51	5500	5550	5190	7130	3850	5490	5349.04	0.93	0	-11451	5690	5590	5470	5370	5250	5640	5420	80	1640	500	3950	10	1	15958247	859	-17.58	1.65	12	0.40	-306.00	3251.00	11470	20230418	-53.10	5190	20240419	3.66	7430	-27.59	20240103	5190	3.66	20240419	10830	-50.32	20230420	5190	3.66	20240419	3.39	N	086040	500	79 억		147664	N	N	0	N	00	N
59	20240419	150640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5350	-140	5	-2.55	311489930	58259	132.71	5500	5550	5190	7130	3850	5490	5346.64	0.93	0	-10527	5690	5590	5470	5370	5250	5640	5420	80	1640	500	3950	10	1	15958247	854	-17.48	1.65	12	0.37	-306.00	3251.00	11470	20230418	-53.36	5190	20240419	3.08	7430	-27.99	20240103	5190	3.08	20240419	10830	-50.60	20230420	5190	3.08	20240419	3.39	N	086040	500	79 억		147664	N	N	0	N	00	N
60	20240419	140634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5330	-160	5	-2.91	287269530	53745	122.42	5500	5550	5190	7130	3850	5490	5345.05	0.93	0	-7282	5690	5590	5470	5370	5250	5640	5420	80	1640	500	3950	10	1	15958247	851	-17.42	1.64	12	0.34	-306.00	3251.00	11470	20230418	-53.53	5190	20240419	2.70	7430	-28.26	20240103	5190	2.70	20240419	10830	-50.78	20230420	5190	2.70	20240419	3.39	N	086040	500	79 억		147664	N	N	0	N	00	N
61	20240419	130635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5310	-180	5	-3.28	275016650	51442	117.18	5500	5550	5190	7130	3850	5490	5346.15	0.93	0	-6867	5690	5590	5470	5370	5250	5640	5420	80	1640	500	3950	10	1	15958247	847	-17.35	1.63	12	0.32	-306.00	3251.00	11470	20230418	-53.71	5190	20240419	2.31	7430	-28.53	20240103	5190	2.31	20240419	10830	-50.97	20230420	5190	2.31	20240419	3.39	N	086040	500	79 억		147664	N	N	0	N	00	N
62	20240419	120632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5260	-230	5	-4.19	251680700	47024	107.11	5500	5550	5190	7130	3850	5490	5352.18	0.93	0	-7054	5690	5590	5470	5370	5250	5640	5420	80	1640	500	3950	10	1	15958247	839	-17.19	1.62	12	0.29	-306.00	3251.00	11470	20230418	-54.14	5190	20240419	1.35	7430	-29.21	20240103	5190	1.35	20240419	10830	-51.43	20230420	5190	1.35	20240419	3.39	N	086040	500	79 억		147664	N	N	0	N	00	N
63	20240419	110638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5310	-180	5	-3.28	160620950	29691	67.63	5500	5550	5310	7130	3850	5490	5409.75	0.93	0	-10214	5690	5590	5470	5370	5250	5640	5420	80	1640	500	3950	10	1	15958247	847	-17.35	1.63	12	0.19	-306.00	3251.00	11470	20230418	-53.71	5310	20240419	0.00	7430	-28.53	20240103	5310	0.00	20240419	10830	-50.97	20230420	5310	0.00	20240419	3.39	N	086040	500	79 억		147664	N	N	0	N	00	N
64	20240419	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-30	5	-0.55	44976360	8222	18.73	5500	5550	5440	7130	3850	5490	5470.25	0.93	0	-1436	5690	5590	5470	5370	5250	5640	5420	80	1640	500	3950	10	1	15958247	871	-17.84	1.68	12	0.05	-306.00	3251.00	11470	20230418	-52.40	5350	20240417	2.06	7430	-26.51	20240103	5350	2.06	20240417	10830	-49.58	20230420	5350	2.06	20240417	3.39	N	086040	500	79 억		147664	N	N	0	N	00	N
65	20240419	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	0	3	0.00	24418820	4456	10.15	5500	5550	5440	7130	3850	5490	5479.99	0.93	0	-1677	5690	5590	5470	5370	5250	5640	5420	80	1640	500	3950	10	1	15958247	876	-17.94	1.69	12	0.03	-306.00	3251.00	11470	20230418	-52.14	5350	20240417	2.62	7430	-26.11	20240103	5350	2.62	20240417	10830	-49.31	20230420	5350	2.62	20240417	3.39	N	086040	500	79 억		147664	N	N	0	N	00	N
66	20240418	160632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5490	110	2	2.04	238444920	43668	56.10	5350	5570	5350	6990	3770	5380	5460.40	0.80	0	19341	5600	5490	5420	5310	5240	5455	5275	80	1610	500	3870	10	1	15958247	876	-17.94	1.69	12	0.27	-306.00	3251.00	11470	20230418	-52.14	5350	20240418	2.62	7430	-26.11	20240103	5350	2.62	20240418	11470	-52.14	20230418	5350	2.62	20240418	3.43	N	086040	500	79 억		128323	N	N	0	N	00	N
67	20240418	150631	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5500	120	2	2.23	230541520	42229	54.25	5350	5570	5350	6990	3770	5380	5459.32	0.80	0	19278	5600	5490	5420	5310	5240	5455	5275	80	1610	500	3870	10	1	15958247	878	-17.97	1.69	12	0.26	-306.00	3251.00	11470	20230418	-52.05	5350	20240418	2.80	7430	-25.98	20240103	5350	2.80	20240418	11470	-52.05	20230418	5350	2.80	20240418	3.43	N	086040	500	79 억		128323	N	N	0	N	00	N
68	20240418	140637	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5480	100	2	1.86	159882830	29331	37.68	5350	5570	5350	6990	3770	5380	5450.98	0.80	0	7846	5600	5490	5420	5310	5240	5455	5275	80	1610	500	3870	10	1	15958247	875	-17.91	1.69	12	0.18	-306.00	3251.00	11470	20230418	-52.22	5350	20240418	2.43	7430	-26.24	20240103	5350	2.43	20240418	11470	-52.22	20230418	5350	2.43	20240418	3.43	N	086040	500	79 억		128323	N	N	0	N	00	N
69	20240418	130632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5450	70	2	1.30	155739450	28573	36.71	5350	5570	5350	6990	3770	5380	5450.58	0.80	0	7627	5600	5490	5420	5310	5240	5455	5275	80	1610	500	3870	10	1	15958247	870	-17.81	1.68	12	0.18	-306.00	3251.00	11470	20230418	-52.48	5350	20240418	1.87	7430	-26.65	20240103	5350	1.87	20240418	11470	-52.48	20230418	5350	1.87	20240418	3.43	N	086040	500	79 억		128323	N	N	0	N	00	N
70	20240418	120630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5510	130	2	2.42	133519060	24501	31.48	5350	5570	5350	6990	3770	5380	5449.54	0.80	0	7141	5600	5490	5420	5310	5240	5455	5275	80	1610	500	3870	10	1	15958247	879	-18.01	1.69	12	0.15	-306.00	3251.00	11470	20230418	-51.96	5350	20240418	2.99	7430	-25.84	20240103	5350	2.99	20240418	11470	-51.96	20230418	5350	2.99	20240418	3.43	N	086040	500	79 억		128323	N	N	0	N	00	N
71	20240418	110631	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5500	120	2	2.23	108078160	19864	25.52	5350	5570	5350	6990	3770	5380	5440.91	0.80	0	7167	5600	5490	5420	5310	5240	5455	5275	80	1610	500	3870	10	1	15958247	878	-17.97	1.69	12	0.12	-306.00	3251.00	11470	20230418	-52.05	5350	20240418	2.80	7430	-25.98	20240103	5350	2.80	20240418	11470	-52.05	20230418	5350	2.80	20240418	3.43	N	086040	500	79 억		128323	N	N	0	N	00	N
72	20240418	100633	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5460	80	2	1.49	100916210	18561	23.84	5350	5570	5350	6990	3770	5380	5437.00	0.80	0	6795	5600	5490	5420	5310	5240	5455	5275	80	1610	500	3870	10	1	15958247	871	-17.84	1.68	12	0.12	-306.00	3251.00	11470	20230418	-52.40	5350	20240418	2.06	7430	-26.51	20240103	5350	2.06	20240418	11470	-52.40	20230418	5350	2.06	20240418	3.43	N	086040	500	79 억		128323	N	N	0	N	00	N
73	20240418	090631	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5400	20	2	0.37	45174540	8376	10.76	5350	5460	5350	6990	3770	5380	5393.33	0.80	0	2611	5600	5490	5420	5310	5240	5455	5275	80	1610	500	3870	10	1	15958247	862	-17.65	1.66	12	0.05	-306.00	3251.00	11470	20230418	-52.92	5350	20240418	0.93	7430	-27.32	20240103	5350	0.93	20240418	11470	-52.92	20230418	5350	0.93	20240418	3.43	N	086040	500	79 억		128323	N	N	0	N	00	N
74	20240417	160626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5380	-60	5	-1.10	371891060	68362	67.65	5440	5530	5350	7070	3810	5440	5440.76	0.80	0	1051	5760	5600	5510	5350	5260	5555	5305	80	1630	500	3910	10	1	15958247	859	-17.58	1.65	12	0.43	-306.00	3251.00	11470	20230418	-53.10	5350	20240417	0.56	7430	-27.59	20240103	5350	0.56	20240417	11470	-53.10	20230418	5350	0.56	20240417	3.58	N	086040	500	79 억		127269	N	N	0	N	00	N
75	20240417	150638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5420	-20	5	-0.37	311825860	57187	56.59	5440	5530	5400	7070	3810	5440	5452.74	0.80	0	-3374	5760	5600	5510	5350	5260	5555	5305	80	1630	500	3910	10	1	15958247	865	-17.71	1.67	12	0.36	-306.00	3251.00	11470	20230418	-52.75	5400	20240417	0.37	7430	-27.05	20240103	5400	0.37	20240417	11470	-52.75	20230418	5400	0.37	20240417	3.58	N	086040	500	79 억		127269	N	N	0	N	00	N
76	20240417	140631	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5470	30	2	0.55	234849940	42994	42.55	5440	5530	5420	7070	3810	5440	5462.39	0.80	0	1639	5760	5600	5510	5350	5260	5555	5305	80	1630	500	3910	10	1	15958247	873	-17.88	1.68	12	0.27	-306.00	3251.00	11470	20230418	-52.31	5420	20240417	0.92	7430	-26.38	20240103	5420	0.92	20240417	11470	-52.31	20230418	5420	0.92	20240417	3.58	N	086040	500	79 억		127269	N	N	0	N	00	N
77	20240417	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	10	2	0.18	198481390	36317	35.94	5440	5530	5430	7070	3810	5440	5465.25	0.80	0	2719	5760	5600	5510	5350	5260	5555	5305	80	1630	500	3910	10	1	15958247	870	-17.81	1.68	12	0.23	-306.00	3251.00	11470	20230418	-52.48	5420	20240416	0.55	7430	-26.65	20240103	5420	0.55	20240416	11470	-52.48	20230418	5420	0.55	20240416	3.58	N	086040	500	79 억		127269	N	N	0	N	00	N
78	20240417	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	0	3	0.00	175271080	32047	31.71	5440	5530	5430	7070	3810	5440	5469.19	0.80	0	4872	5760	5600	5510	5350	5260	5555	5305	80	1630	500	3910	10	1	15958247	868	-17.78	1.67	12	0.20	-306.00	3251.00	11470	20230418	-52.57	5420	20240416	0.37	7430	-26.78	20240103	5420	0.37	20240416	11470	-52.57	20230418	5420	0.37	20240416	3.58	N	086040	500	79 억		127269	N	N	0	N	00	N
79	20240417	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	20	2	0.37	140415930	25650	25.38	5440	5530	5430	7070	3810	5440	5474.31	0.80	0	4497	5760	5600	5510	5350	5260	5555	5305	80	1630	500	3910	10	1	15958247	871	-17.84	1.68	12	0.16	-306.00	3251.00	11470	20230418	-52.40	5420	20240416	0.74	7430	-26.51	20240103	5420	0.74	20240416	11470	-52.40	20230418	5420	0.74	20240416	3.58	N	086040	500	79 억		127269	N	N	0	N	00	N
80	20240417	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	80	2	1.47	105768500	19304	19.10	5440	5530	5440	7070	3810	5440	5479.10	0.80	0	5012	5760	5600	5510	5350	5260	5555	5305	80	1630	500	3910	10	1	15958247	881	-18.04	1.70	12	0.12	-306.00	3251.00	11470	20230418	-51.87	5420	20240416	1.85	7430	-25.71	20240103	5420	1.85	20240416	11470	-51.87	20230418	5420	1.85	20240416	3.58	N	086040	500	79 억		127269	N	N	0	N	00	N
81	20240417	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	40	2	0.74	52278130	9578	9.48	5440	5480	5440	7070	3810	5440	5458.15	0.80	0	3995	5760	5600	5510	5350	5260	5555	5305	80	1630	500	3910	10	1	15958247	875	-17.91	1.69	12	0.06	-306.00	3251.00	11470	20230418	-52.22	5420	20240416	1.11	7430	-26.24	20240103	5420	1.11	20240416	11470	-52.22	20230418	5420	1.11	20240416	3.58	N	086040	500	79 억		127269	N	N	0	N	00	N
82	20240416	160632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5440	-180	5	-3.20	548395370	99657	130.50	5570	5670	5420	7300	3940	5620	5502.84	0.86	0	-10108	5860	5740	5670	5550	5480	5705	5515	80	1680	500	4040	10	1	15958247	868	-17.78	1.67	12	0.62	-306.00	3251.00	11470	20230418	-52.57	5420	20240416	0.37	7430	-26.78	20240103	5420	0.37	20240416	11470	-52.57	20230418	5420	0.37	20240416	3.68	N	086040	500	79 억		137422	N	N	0	N	00	N
83	20240416	150630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5460	-160	5	-2.85	513996330	93336	122.23	5570	5670	5420	7300	3940	5620	5506.94	0.86	0	-10053	5860	5740	5670	5550	5480	5705	5515	80	1680	500	4040	10	1	15958247	871	-17.84	1.68	12	0.58	-306.00	3251.00	11470	20230418	-52.40	5420	20240416	0.74	7430	-26.51	20240103	5420	0.74	20240416	11470	-52.40	20230418	5420	0.74	20240416	3.68	N	086040	500	79 억		137422	N	N	0	N	00	N
84	20240416	140629	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5500	-120	5	-2.14	355940160	64373	84.30	5570	5670	5470	7300	3940	5620	5529.34	0.86	0	-12037	5860	5740	5670	5550	5480	5705	5515	80	1680	500	4040	10	1	15958247	878	-17.97	1.69	12	0.40	-306.00	3251.00	11470	20230418	-52.05	5470	20240416	0.55	7430	-25.98	20240103	5470	0.55	20240416	11470	-52.05	20230418	5470	0.55	20240416	3.68	N	086040	500	79 억		137422	N	N	0	N	00	N
85	20240416	130631	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5530	-90	5	-1.60	331626690	59941	78.49	5570	5670	5470	7300	3940	5620	5532.55	0.86	0	-12028	5860	5740	5670	5550	5480	5705	5515	80	1680	500	4040	10	1	15958247	882	-18.07	1.70	12	0.38	-306.00	3251.00	11470	20230418	-51.79	5470	20240416	1.10	7430	-25.57	20240103	5470	1.10	20240416	11470	-51.79	20230418	5470	1.10	20240416	3.68	N	086040	500	79 억		137422	N	N	0	N	00	N
86	20240416	120633	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5550	-70	5	-1.25	294473190	53187	69.65	5570	5670	5470	7300	3940	5620	5536.56	0.86	0	-12136	5860	5740	5670	5550	5480	5705	5515	80	1680	500	4040	10	1	15958247	886	-18.14	1.71	12	0.33	-306.00	3251.00	11470	20230418	-51.61	5470	20240416	1.46	7430	-25.30	20240103	5470	1.46	20240416	11470	-51.61	20230418	5470	1.46	20240416	3.68	N	086040	500	79 억		137422	N	N	0	N	00	N
87	20240416	110630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5500	-120	5	-2.14	201990210	36343	47.59	5570	5670	5500	7300	3940	5620	5557.88	0.86	0	-11733	5860	5740	5670	5550	5480	5705	5515	80	1680	500	4040	10	1	15958247	878	-17.97	1.69	12	0.23	-306.00	3251.00	11470	20230418	-52.05	5500	20240416	0.00	7430	-25.98	20240103	5500	0.00	20240416	11470	-52.05	20230418	5500	0.00	20240416	3.68	N	086040	500	79 억		137422	N	N	0	N	00	N
88	20240416	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-50	5	-0.89	81675100	14618	19.14	5570	5670	5550	7300	3940	5620	5587.29	0.86	0	-414	5860	5740	5670	5550	5480	5705	5515	80	1680	500	4040	10	1	15958247	889	-18.20	1.71	12	0.09	-306.00	3251.00	11470	20230418	-51.44	5520	20240306	0.91	7430	-25.03	20240103	5520	0.91	20240306	11470	-51.44	20230418	5520	0.91	20240306	3.68	N	086040	500	79 억		137422	N	N	0	N	00	N
89	20240416	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	40	2	0.71	21509560	3863	5.06	5570	5670	5550	7300	3940	5620	5568.08	0.86	0	1171	5860	5740	5670	5550	5480	5705	5515	80	1680	500	4040	10	1	15958247	903	-18.50	1.74	12	0.02	-306.00	3251.00	11470	20230418	-50.65	5520	20240306	2.54	7430	-23.82	20240103	5520	2.54	20240306	11470	-50.65	20230418	5520	2.54	20240306	3.68	N	086040	500	79 억		137422	N	N	0	N	00	N
90	20240415	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-180	5	-3.10	425760850	75419	140.57	5790	5790	5600	7540	4060	5800	5645.43	0.87	0	-942	5886	5842	5766	5722	5646	5865	5745	80	1740	500	4170	10	1	15958247	897	-18.37	1.73	12	0.47	-306.00	3251.00	11470	20230418	-51.00	5520	20240306	1.81	7430	-24.36	20240103	5520	1.81	20240306	11470	-51.00	20230418	5520	1.81	20240306	3.71	N	086040	500	79 억		138365	N	N	0	N	00	N
91	20240415	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-160	5	-2.76	374365000	66302	123.58	5790	5790	5600	7540	4060	5800	5646.36	0.87	0	-685	5886	5842	5766	5722	5646	5865	5745	80	1740	500	4170	10	1	15958247	900	-18.43	1.73	12	0.42	-306.00	3251.00	11470	20230418	-50.83	5520	20240306	2.17	7430	-24.09	20240103	5520	2.17	20240306	11470	-50.83	20230418	5520	2.17	20240306	3.71	N	086040	500	79 억		138365	N	N	0	N	00	N
92	20240415	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-120	5	-2.07	317978140	56306	104.94	5790	5790	5600	7540	4060	5800	5647.32	0.87	0	-1560	5886	5842	5766	5722	5646	5865	5745	80	1740	500	4170	10	1	15958247	906	-18.56	1.75	12	0.35	-306.00	3251.00	11470	20230418	-50.48	5520	20240306	2.90	7430	-23.55	20240103	5520	2.90	20240306	11470	-50.48	20230418	5520	2.90	20240306	3.71	N	086040	500	79 억		138365	N	N	0	N	00	N
93	20240415	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-150	5	-2.59	302440950	53558	99.82	5790	5790	5600	7540	4060	5800	5646.98	0.87	0	-1845	5886	5842	5766	5722	5646	5865	5745	80	1740	500	4170	10	1	15958247	902	-18.46	1.74	12	0.34	-306.00	3251.00	11470	20230418	-50.74	5520	20240306	2.36	7430	-23.96	20240103	5520	2.36	20240306	11470	-50.74	20230418	5520	2.36	20240306	3.71	N	086040	500	79 억		138365	N	N	0	N	00	N
94	20240415	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-160	5	-2.76	290644490	51466	95.92	5790	5790	5600	7540	4060	5800	5647.31	0.87	0	-1142	5886	5842	5766	5722	5646	5865	5745	80	1740	500	4170	10	1	15958247	900	-18.43	1.73	12	0.32	-306.00	3251.00	11470	20230418	-50.83	5520	20240306	2.17	7430	-24.09	20240103	5520	2.17	20240306	11470	-50.83	20230418	5520	2.17	20240306	3.71	N	086040	500	79 억		138365	N	N	0	N	00	N
95	20240415	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-150	5	-2.59	270928960	47967	89.40	5790	5790	5600	7540	4060	5800	5648.24	0.87	0	514	5886	5842	5766	5722	5646	5865	5745	80	1740	500	4170	10	1	15958247	902	-18.46	1.74	12	0.30	-306.00	3251.00	11470	20230418	-50.74	5520	20240306	2.36	7430	-23.96	20240103	5520	2.36	20240306	11470	-50.74	20230418	5520	2.36	20240306	3.71	N	086040	500	79 억		138365	N	N	0	N	00	N
96	20240415	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-130	5	-2.24	131647300	23224	43.29	5790	5790	5630	7540	4060	5800	5668.59	0.87	0	1132	5886	5842	5766	5722	5646	5865	5745	80	1740	500	4170	10	1	15958247	905	-18.53	1.74	12	0.15	-306.00	3251.00	11470	20230418	-50.57	5520	20240306	2.72	7430	-23.69	20240103	5520	2.72	20240306	11470	-50.57	20230418	5520	2.72	20240306	3.71	N	086040	500	79 억		138365	N	N	0	N	00	N
97	20240415	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-140	5	-2.41	23308210	4089	7.62	5790	5790	5660	7540	4060	5800	5700.22	0.87	0	-1068	5886	5842	5766	5722	5646	5865	5745	80	1740	500	4170	10	1	15958247	903	-18.50	1.74	12	0.03	-306.00	3251.00	11470	20230418	-50.65	5520	20240306	2.54	7430	-23.82	20240103	5520	2.54	20240306	11470	-50.65	20230418	5520	2.54	20240306	3.71	N	086040	500	79 억		138365	N	N	0	N	00	N
98	20240412	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	80	2	1.40	307013730	53350	133.26	5700	5810	5690	7430	4010	5720	5754.69	0.78	0	13724	5860	5790	5700	5630	5540	5800	5640	80	1710	500	4110	10	1	15958247	926	-18.95	1.78	12	0.33	-306.00	3251.00	11470	20230418	-49.43	5520	20240306	5.07	7430	-21.94	20240103	5520	5.07	20240306	11470	-49.43	20230418	5520	5.07	20240306	3.69	N	086040	500	79 억		124641	N	N	0	N	00	N
99	20240412	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	60	2	1.05	290384530	50479	126.09	5700	5810	5690	7430	4010	5720	5752.58	0.78	0	12615	5860	5790	5700	5630	5540	5800	5640	80	1710	500	4110	10	1	15958247	922	-18.89	1.78	12	0.32	-306.00	3251.00	11470	20230418	-49.61	5520	20240306	4.71	7430	-22.21	20240103	5520	4.71	20240306	11470	-49.61	20230418	5520	4.71	20240306	3.69	N	086040	500	79 억		124641	N	N	0	N	00	N
100	20240412	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	20	2	0.35	264280120	45960	114.80	5700	5810	5690	7430	4010	5720	5750.22	0.78	0	12443	5860	5790	5700	5630	5540	5800	5640	80	1710	500	4110	10	1	15958247	916	-18.76	1.77	12	0.29	-306.00	3251.00	11470	20230418	-49.96	5520	20240306	3.99	7430	-22.75	20240103	5520	3.99	20240306	11470	-49.96	20230418	5520	3.99	20240306	3.69	N	086040	500	79 억		124641	N	N	0	N	00	N
101	20240412	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	10	2	0.17	138258310	23981	59.90	5700	5810	5700	7430	4010	5720	5765.33	0.78	0	4580	5860	5790	5700	5630	5540	5800	5640	80	1710	500	4110	10	1	15958247	914	-18.73	1.76	12	0.15	-306.00	3251.00	11470	20230418	-50.04	5520	20240306	3.80	7430	-22.88	20240103	5520	3.80	20240306	11470	-50.04	20230418	5520	3.80	20240306	3.69	N	086040	500	79 억		124641	N	N	0	N	00	N
102	20240412	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	80	2	1.40	95003720	16466	41.13	5700	5810	5700	7430	4010	5720	5769.69	0.78	0	1040	5860	5790	5700	5630	5540	5800	5640	80	1710	500	4110	10	1	15958247	926	-18.95	1.78	12	0.10	-306.00	3251.00	11470	20230418	-49.43	5520	20240306	5.07	7430	-21.94	20240103	5520	5.07	20240306	11470	-49.43	20230418	5520	5.07	20240306	3.69	N	086040	500	79 억		124641	N	N	0	N	00	N
103	20240412	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	70	2	1.22	70586840	12240	30.57	5700	5810	5700	7430	4010	5720	5766.90	0.78	0	781	5860	5790	5700	5630	5540	5800	5640	80	1710	500	4110	10	1	15958247	924	-18.92	1.78	12	0.08	-306.00	3251.00	11470	20230418	-49.52	5520	20240306	4.89	7430	-22.07	20240103	5520	4.89	20240306	11470	-49.52	20230418	5520	4.89	20240306	3.69	N	086040	500	79 억		124641	N	N	0	N	00	N
104	20240412	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	90	2	1.57	41544430	7227	18.05	5700	5810	5700	7430	4010	5720	5748.50	0.78	0	121	5860	5790	5700	5630	5540	5800	5640	80	1710	500	4110	10	1	15958247	927	-18.99	1.79	12	0.05	-306.00	3251.00	11470	20230418	-49.35	5520	20240306	5.25	7430	-21.80	20240103	5520	5.25	20240306	11470	-49.35	20230418	5520	5.25	20240306	3.69	N	086040	500	79 억		124641	N	N	0	N	00	N
105	20240412	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-20	5	-0.35	5974440	1048	2.62	5700	5720	5700	7430	4010	5720	5700.80	0.78	0	100	5860	5790	5700	5630	5540	5800	5640	80	1710	500	4110	10	1	15958247	910	-18.63	1.75	12	0.01	-306.00	3251.00	11470	20230418	-50.31	5520	20240306	3.26	7430	-23.28	20240103	5520	3.26	20240306	11470	-50.31	20230418	5520	3.26	20240306	3.69	N	086040	500	79 억		124641	N	N	0	N	00	N
106	20240411	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-60	5	-1.04	219702040	38697	54.46	5720	5770	5610	7510	4050	5780	5677.46	0.79	0	-1124	5913	5846	5773	5706	5633	5880	5740	80	1730	500	4160	10	1	15958247	913	-18.69	1.76	12	0.24	-306.00	3251.00	11470	20230418	-50.13	5520	20240306	3.62	7430	-23.01	20240103	5520	3.62	20240306	11470	-50.13	20230418	5520	3.62	20240306	3.79	N	086040	500	79 억		125965	N	N	0	N	00	N
107	20240411	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-50	5	-0.87	188618810	33272	46.83	5720	5770	5610	7510	4050	5780	5669.00	0.79	0	-1231	5913	5846	5773	5706	5633	5880	5740	80	1730	500	4160	10	1	15958247	914	-18.73	1.76	12	0.21	-306.00	3251.00	11470	20230418	-50.04	5520	20240306	3.80	7430	-22.88	20240103	5520	3.80	20240306	11470	-50.04	20230418	5520	3.80	20240306	3.79	N	086040	500	79 억		125965	N	N	0	N	00	N
108	20240411	140615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-60	5	-1.04	167050000	29518	41.54	5720	5750	5610	7510	4050	5780	5659.26	0.79	0	-808	5913	5846	5773	5706	5633	5880	5740	80	1730	500	4160	10	1	15958247	913	-18.69	1.76	12	0.18	-306.00	3251.00	11470	20230418	-50.13	5520	20240306	3.62	7430	-23.01	20240103	5520	3.62	20240306	11470	-50.13	20230418	5520	3.62	20240306	3.79	N	086040	500	79 억		125965	N	N	0	N	00	N
109	20240411	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-80	5	-1.38	157262090	27811	39.14	5720	5730	5610	7510	4050	5780	5654.67	0.79	0	-1175	5913	5846	5773	5706	5633	5880	5740	80	1730	500	4160	10	1	15958247	910	-18.63	1.75	12	0.17	-306.00	3251.00	11470	20230418	-50.31	5520	20240306	3.26	7430	-23.28	20240103	5520	3.26	20240306	11470	-50.31	20230418	5520	3.26	20240306	3.79	N	086040	500	79 억		125965	N	N	0	N	00	N
110	20240411	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-90	5	-1.56	154145240	27264	38.37	5720	5730	5610	7510	4050	5780	5653.80	0.79	0	-1264	5913	5846	5773	5706	5633	5880	5740	80	1730	500	4160	10	1	15958247	908	-18.59	1.75	12	0.17	-306.00	3251.00	11470	20230418	-50.39	5520	20240306	3.08	7430	-23.42	20240103	5520	3.08	20240306	11470	-50.39	20230418	5520	3.08	20240306	3.79	N	086040	500	79 억		125965	N	N	0	N	00	N
111	20240411	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-60	5	-1.04	142870610	25285	35.59	5720	5730	5610	7510	4050	5780	5650.41	0.79	0	-1222	5913	5846	5773	5706	5633	5880	5740	80	1730	500	4160	10	1	15958247	913	-18.69	1.76	12	0.16	-306.00	3251.00	11470	20230418	-50.13	5520	20240306	3.62	7430	-23.01	20240103	5520	3.62	20240306	11470	-50.13	20230418	5520	3.62	20240306	3.79	N	086040	500	79 억		125965	N	N	0	N	00	N
112	20240411	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-80	5	-1.38	135264760	23949	33.71	5720	5730	5610	7510	4050	5780	5648.03	0.79	0	-1021	5913	5846	5773	5706	5633	5880	5740	80	1730	500	4160	10	1	15958247	910	-18.63	1.75	12	0.15	-306.00	3251.00	11470	20230418	-50.31	5520	20240306	3.26	7430	-23.28	20240103	5520	3.26	20240306	11470	-50.31	20230418	5520	3.26	20240306	3.79	N	086040	500	79 억		125965	N	N	0	N	00	N
113	20240411	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-60	5	-1.04	8674090	1519	2.14	5720	5720	5700	7510	4050	5780	5710.39	0.79	0	-1023	5913	5846	5773	5706	5633	5880	5740	80	1730	500	4160	10	1	15958247	913	-18.69	1.76	12	0.01	-306.00	3251.00	11470	20230418	-50.13	5520	20240306	3.62	7430	-23.01	20240103	5520	3.62	20240306	11470	-50.13	20230418	5520	3.62	20240306	3.79	N	086040	500	79 억		125965	N	N	0	N	00	N
114	20240409	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	60	2	1.05	404666060	70132	75.57	5700	5840	5700	7430	4010	5720	5770.12	0.74	0	8159	5886	5802	5746	5662	5606	5775	5635	80	1710	500	4110	10	1	15958247	922	-18.89	1.78	12	0.44	-306.00	3251.00	11470	20230418	-49.61	5520	20240306	4.71	7430	-22.21	20240103	5520	4.71	20240306	11470	-49.61	20230418	5520	4.71	20240306	3.86	N	086040	500	79 억		117806	N	N	0	N	00	N
115	20240409	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	10	2	0.17	378578670	65593	70.68	5700	5840	5700	7430	4010	5720	5771.72	0.74	0	8010	5886	5802	5746	5662	5606	5775	5635	80	1710	500	4110	10	1	15958247	914	-18.73	1.76	12	0.41	-306.00	3251.00	11470	20230418	-50.04	5520	20240306	3.80	7430	-22.88	20240103	5520	3.80	20240306	11470	-50.04	20230418	5520	3.80	20240306	3.86	N	086040	500	79 억		117806	N	N	0	N	00	N
116	20240409	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	10	2	0.17	341973320	59184	63.77	5700	5840	5700	7430	4010	5720	5778.25	0.74	0	5382	5886	5802	5746	5662	5606	5775	5635	80	1710	500	4110	10	1	15958247	914	-18.73	1.76	12	0.37	-306.00	3251.00	11470	20230418	-50.04	5520	20240306	3.80	7430	-22.88	20240103	5520	3.80	20240306	11470	-50.04	20230418	5520	3.80	20240306	3.86	N	086040	500	79 억		117806	N	N	0	N	00	N
117	20240409	130606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-20	5	-0.35	332788270	57577	62.04	5700	5840	5700	7430	4010	5720	5780.00	0.74	0	4882	5886	5802	5746	5662	5606	5775	5635	80	1710	500	4110	10	1	15958247	910	-18.63	1.75	12	0.36	-306.00	3251.00	11470	20230418	-50.31	5520	20240306	3.26	7430	-23.28	20240103	5520	3.26	20240306	11470	-50.31	20230418	5520	3.26	20240306	3.86	N	086040	500	79 억		117806	N	N	0	N	00	N
118	20240409	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	30	2	0.52	279826550	48316	52.06	5700	5840	5700	7430	4010	5720	5791.75	0.74	0	4276	5886	5802	5746	5662	5606	5775	5635	80	1710	500	4110	10	1	15958247	918	-18.79	1.77	12	0.30	-306.00	3251.00	11470	20230418	-49.87	5520	20240306	4.17	7430	-22.61	20240103	5520	4.17	20240306	11470	-49.87	20230418	5520	4.17	20240306	3.86	N	086040	500	79 억		117806	N	N	0	N	00	N
119	20240409	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	60	2	1.05	205896530	35507	38.26	5700	5840	5700	7430	4010	5720	5799.00	0.74	0	4905	5886	5802	5746	5662	5606	5775	5635	80	1710	500	4110	10	1	15958247	922	-18.89	1.78	12	0.22	-306.00	3251.00	11470	20230418	-49.61	5520	20240306	4.71	7430	-22.21	20240103	5520	4.71	20240306	11470	-49.61	20230418	5520	4.71	20240306	3.86	N	086040	500	79 억		117806	N	N	0	N	00	N
120	20240409	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	100	2	1.75	116174080	20031	21.58	5700	5840	5700	7430	4010	5720	5800.15	0.74	0	4541	5886	5802	5746	5662	5606	5775	5635	80	1710	500	4110	10	1	15958247	929	-19.02	1.79	12	0.13	-306.00	3251.00	11470	20230418	-49.26	5520	20240306	5.43	7430	-21.67	20240103	5520	5.43	20240306	11470	-49.26	20230418	5520	5.43	20240306	3.86	N	086040	500	79 억		117806	N	N	0	N	00	N
121	20240409	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	110	2	1.92	28409860	4931	5.31	5700	5830	5700	7430	4010	5720	5762.42	0.74	0	2198	5886	5802	5746	5662	5606	5775	5635	80	1710	500	4110	10	1	15958247	930	-19.05	1.79	12	0.03	-306.00	3251.00	11470	20230418	-49.17	5520	20240306	5.62	7430	-21.53	20240103	5520	5.62	20240306	11470	-49.17	20230418	5520	5.62	20240306	3.86	N	086040	500	79 억		117806	N	N	0	N	00	N
122	20240408	160601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-80	5	-1.38	521035870	91119	63.89	5800	5830	5690	7540	4060	5800	5718.18	0.73	0	686	6120	5960	5880	5720	5640	5920	5680	80	1740	500	4170	10	1	15958247	913	-18.69	1.76	12	0.57	-306.00	3251.00	11470	20230418	-50.13	5520	20240306	3.62	7430	-23.01	20240103	5520	3.62	20240306	11470	-50.13	20230418	5520	3.62	20240306	3.84	N	086040	500	79 억		117173	N	N	0	N	00	N
123	20240408	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-70	5	-1.21	468746680	81993	57.49	5800	5830	5690	7540	4060	5800	5716.90	0.73	0	-2623	6120	5960	5880	5720	5640	5920	5680	80	1740	500	4170	10	1	15958247	914	-18.73	1.76	12	0.51	-306.00	3251.00	11470	20230418	-50.04	5520	20240306	3.80	7430	-22.88	20240103	5520	3.80	20240306	11470	-50.04	20230418	5520	3.80	20240306	3.84	N	086040	500	79 억		117173	N	N	0	N	00	N
124	20240408	140608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-40	5	-0.69	422234830	73866	51.79	5800	5830	5690	7540	4060	5800	5716.21	0.73	0	-3363	6120	5960	5880	5720	5640	5920	5680	80	1740	500	4170	10	1	15958247	919	-18.82	1.77	12	0.46	-306.00	3251.00	11470	20230418	-49.78	5520	20240306	4.35	7430	-22.48	20240103	5520	4.35	20240306	11470	-49.78	20230418	5520	4.35	20240306	3.84	N	086040	500	79 억		117173	N	N	0	N	00	N
125	20240408	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-60	5	-1.03	388157730	67942	47.64	5800	5830	5690	7540	4060	5800	5713.06	0.73	0	-3878	6120	5960	5880	5720	5640	5920	5680	80	1740	500	4170	10	1	15958247	916	-18.76	1.77	12	0.43	-306.00	3251.00	11470	20230418	-49.96	5520	20240306	3.99	7430	-22.75	20240103	5520	3.99	20240306	11470	-49.96	20230418	5520	3.99	20240306	3.84	N	086040	500	79 억		117173	N	N	0	N	00	N
126	20240408	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-80	5	-1.38	369545530	64693	45.36	5800	5830	5690	7540	4060	5800	5712.28	0.73	0	-4196	6120	5960	5880	5720	5640	5920	5680	80	1740	500	4170	10	1	15958247	913	-18.69	1.76	12	0.41	-306.00	3251.00	11470	20230418	-50.13	5520	20240306	3.62	7430	-23.01	20240103	5520	3.62	20240306	11470	-50.13	20230418	5520	3.62	20240306	3.84	N	086040	500	79 억		117173	N	N	0	N	00	N
127	20240408	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-90	5	-1.55	337320440	59050	41.40	5800	5830	5690	7540	4060	5800	5712.44	0.73	0	-4719	6120	5960	5880	5720	5640	5920	5680	80	1740	500	4170	10	1	15958247	911	-18.66	1.76	12	0.37	-306.00	3251.00	11470	20230418	-50.22	5520	20240306	3.44	7430	-23.15	20240103	5520	3.44	20240306	11470	-50.22	20230418	5520	3.44	20240306	3.84	N	086040	500	79 억		117173	N	N	0	N	00	N
128	20240408	100601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-110	5	-1.90	291648100	51049	35.79	5800	5830	5690	7540	4060	5800	5713.08	0.73	0	-4766	6120	5960	5880	5720	5640	5920	5680	80	1740	500	4170	10	1	15958247	908	-18.59	1.75	12	0.32	-306.00	3251.00	11470	20230418	-50.39	5520	20240306	3.08	7430	-23.42	20240103	5520	3.08	20240306	11470	-50.39	20230418	5520	3.08	20240306	3.84	N	086040	500	79 억		117173	N	N	0	N	00	N
129	20240408	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-60	5	-1.03	91564700	15945	11.18	5800	5830	5700	7540	4060	5800	5742.49	0.73	0	-7600	6120	5960	5880	5720	5640	5920	5680	80	1740	500	4170	10	1	15958247	916	-18.76	1.77	12	0.10	-306.00	3251.00	11470	20230418	-49.96	5520	20240306	3.99	7430	-22.75	20240103	5520	3.99	20240306	11470	-49.96	20230418	5520	3.99	20240306	3.84	N	086040	500	79 억		117173	N	N	0	N	00	N
130	20240405	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-90	5	-1.53	828578290	140979	122.08	5830	6040	5800	7650	4130	5890	5877.35	0.84	0	-17251	6070	5980	5930	5840	5790	5955	5815	80	1760	500	4240	10	1	15958247	926	-18.95	1.78	12	0.88	-306.00	3251.00	11470	20230418	-49.43	5520	20240306	5.07	7430	-21.94	20240103	5520	5.07	20240306	11470	-49.43	20230418	5520	5.07	20240306	3.87	N	086040	500	79 억		134393	N	N	0	N	00	N
131	20240405	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-60	5	-1.02	738034730	125392	108.59	5830	6040	5810	7650	4130	5890	5885.82	0.84	0	-14757	6070	5980	5930	5840	5790	5955	5815	80	1760	500	4240	10	1	15958247	930	-19.05	1.79	12	0.79	-306.00	3251.00	11470	20230418	-49.17	5520	20240306	5.62	7430	-21.53	20240103	5520	5.62	20240306	11470	-49.17	20230418	5520	5.62	20240306	3.87	N	086040	500	79 억		134393	N	N	0	N	00	N
132	20240405	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-60	5	-1.02	663263880	112560	97.47	5830	6040	5810	7650	4130	5890	5892.54	0.84	0	-12461	6070	5980	5930	5840	5790	5955	5815	80	1760	500	4240	10	1	15958247	930	-19.05	1.79	12	0.71	-306.00	3251.00	11470	20230418	-49.17	5520	20240306	5.62	7430	-21.53	20240103	5520	5.62	20240306	11470	-49.17	20230418	5520	5.62	20240306	3.87	N	086040	500	79 억		134393	N	N	0	N	00	N
133	20240405	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-20	5	-0.34	579860630	98269	85.10	5830	6040	5810	7650	4130	5890	5900.75	0.84	0	-14467	6070	5980	5930	5840	5790	5955	5815	80	1760	500	4240	10	1	15958247	937	-19.18	1.81	12	0.62	-306.00	3251.00	11470	20230418	-48.82	5520	20240306	6.34	7430	-21.00	20240103	5520	6.34	20240306	11470	-48.82	20230418	5520	6.34	20240306	3.87	N	086040	500	79 억		134393	N	N	0	N	00	N
134	20240405	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-30	5	-0.51	537518750	91032	78.83	5830	6040	5810	7650	4130	5890	5904.72	0.84	0	-13604	6070	5980	5930	5840	5790	5955	5815	80	1760	500	4240	10	1	15958247	935	-19.15	1.80	12	0.57	-306.00	3251.00	11470	20230418	-48.91	5520	20240306	6.16	7430	-21.13	20240103	5520	6.16	20240306	11470	-48.91	20230418	5520	6.16	20240306	3.87	N	086040	500	79 억		134393	N	N	0	N	00	N
135	20240405	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-20	5	-0.34	474473050	80284	69.52	5830	6040	5810	7650	4130	5890	5909.93	0.84	0	-14438	6070	5980	5930	5840	5790	5955	5815	80	1760	500	4240	10	1	15958247	937	-19.18	1.81	12	0.50	-306.00	3251.00	11470	20230418	-48.82	5520	20240306	6.34	7430	-21.00	20240103	5520	6.34	20240306	11470	-48.82	20230418	5520	6.34	20240306	3.87	N	086040	500	79 억		134393	N	N	0	N	00	N
136	20240405	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-10	5	-0.17	356604480	60240	52.17	5830	6040	5810	7650	4130	5890	5919.73	0.84	0	-11283	6070	5980	5930	5840	5790	5955	5815	80	1760	500	4240	10	1	15958247	938	-19.22	1.81	12	0.38	-306.00	3251.00	11470	20230418	-48.74	5520	20240306	6.52	7430	-20.86	20240103	5520	6.52	20240306	11470	-48.74	20230418	5520	6.52	20240306	3.87	N	086040	500	79 억		134393	N	N	0	N	00	N
137	20240405	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-60	5	-1.02	46696300	8013	6.94	5830	5870	5810	7650	4130	5890	5827.57	0.84	0	1311	6070	5980	5930	5840	5790	5955	5815	80	1760	500	4240	10	1	15958247	930	-19.05	1.79	12	0.05	-306.00	3251.00	11470	20230418	-49.17	5520	20240306	5.62	7430	-21.53	20240103	5520	5.62	20240306	11470	-49.17	20230418	5520	5.62	20240306	3.87	N	086040	500	79 억		134393	N	N	0	N	00	N
138	20240404	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-50	5	-0.84	676474000	113998	121.18	5950	6020	5880	7720	4160	5940	5934.14	0.96	0	-19540	6080	6010	5940	5870	5800	5975	5835	80	1780	500	4270	10	1	15958247	940	-19.25	1.81	12	0.71	-306.00	3251.00	11470	20230418	-48.65	5520	20240306	6.70	7430	-20.73	20240103	5520	6.70	20240306	11470	-48.65	20230418	5520	6.70	20240306	3.87	N	086040	500	79 억		153933	N	N	0	N	00	N
139	20240404	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-40	5	-0.67	607091920	102233	108.67	5950	6020	5880	7720	4160	5940	5938.32	0.96	0	-18939	6080	6010	5940	5870	5800	5975	5835	80	1780	500	4270	10	1	15958247	942	-19.28	1.81	12	0.64	-306.00	3251.00	11470	20230418	-48.56	5520	20240306	6.88	7430	-20.59	20240103	5520	6.88	20240306	11470	-48.56	20230418	5520	6.88	20240306	3.87	N	086040	500	79 억		153933	N	N	0	N	00	N
140	20240404	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-40	5	-0.67	433168100	72893	77.48	5950	6020	5880	7720	4160	5940	5942.52	0.96	0	-15307	6080	6010	5940	5870	5800	5975	5835	80	1780	500	4270	10	1	15958247	942	-19.28	1.81	12	0.46	-306.00	3251.00	11470	20230418	-48.56	5520	20240306	6.88	7430	-20.59	20240103	5520	6.88	20240306	11470	-48.56	20230418	5520	6.88	20240306	3.87	N	086040	500	79 억		153933	N	N	0	N	00	N
141	20240404	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-40	5	-0.67	389688910	65509	69.63	5950	6020	5890	7720	4160	5940	5948.63	0.96	0	-15389	6080	6010	5940	5870	5800	5975	5835	80	1780	500	4270	10	1	15958247	942	-19.28	1.81	12	0.41	-306.00	3251.00	11470	20230418	-48.56	5520	20240306	6.88	7430	-20.59	20240103	5520	6.88	20240306	11470	-48.56	20230418	5520	6.88	20240306	3.87	N	086040	500	79 억		153933	N	N	0	N	00	N
142	20240404	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-10	5	-0.17	323057610	54228	57.64	5950	6020	5900	7720	4160	5940	5957.40	0.96	0	-9179	6080	6010	5940	5870	5800	5975	5835	80	1780	500	4270	10	1	15958247	946	-19.38	1.82	12	0.34	-306.00	3251.00	11470	20230418	-48.30	5520	20240306	7.43	7430	-20.19	20240103	5520	7.43	20240306	11470	-48.30	20230418	5520	7.43	20240306	3.87	N	086040	500	79 억		153933	N	N	0	N	00	N
143	20240404	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-10	5	-0.17	260820860	43758	46.51	5950	6020	5900	7720	4160	5940	5960.53	0.96	0	-8169	6080	6010	5940	5870	5800	5975	5835	80	1780	500	4270	10	1	15958247	946	-19.38	1.82	12	0.27	-306.00	3251.00	11470	20230418	-48.30	5520	20240306	7.43	7430	-20.19	20240103	5520	7.43	20240306	11470	-48.30	20230418	5520	7.43	20240306	3.87	N	086040	500	79 억		153933	N	N	0	N	00	N
144	20240404	100555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	10	2	0.17	191637130	32075	34.09	5950	6020	5940	7720	4160	5940	5974.66	0.96	0	-5344	6080	6010	5940	5870	5800	5975	5835	80	1780	500	4270	10	1	15958247	950	-19.44	1.83	12	0.20	-306.00	3251.00	11470	20230418	-48.13	5520	20240306	7.79	7430	-19.92	20240103	5520	7.79	20240306	11470	-48.13	20230418	5520	7.79	20240306	3.87	N	086040	500	79 억		153933	N	N	0	N	00	N
145	20240404	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	10	2	0.17	35912410	6041	6.42	5950	5980	5940	7720	4160	5940	5944.78	0.96	0	1953	6080	6010	5940	5870	5800	5975	5835	80	1780	500	4270	10	1	15958247	950	-19.44	1.83	12	0.04	-306.00	3251.00	11470	20230418	-48.13	5520	20240306	7.79	7430	-19.92	20240103	5520	7.79	20240306	11470	-48.13	20230418	5520	7.79	20240306	3.87	N	086040	500	79 억		153933	N	N	0	N	00	N
146	20240403	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-80	5	-1.33	542514380	91486	53.71	6000	6010	5870	7820	4220	6020	5929.93	0.89	0	12290	6286	6152	6056	5922	5826	6105	5875	80	1800	500	4330	10	1	15958247	948	-19.41	1.83	12	0.57	-306.00	3251.00	11470	20230418	-48.21	5520	20240306	7.61	7430	-20.05	20240103	5520	7.61	20240306	11470	-48.21	20230418	5520	7.61	20240306	4.01	N	086040	500	79 억		141696	N	N	0	N	00	N
147	20240403	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-70	5	-1.16	492524300	83072	48.77	6000	6010	5870	7820	4220	6020	5928.88	0.89	0	9633	6286	6152	6056	5922	5826	6105	5875	80	1800	500	4330	10	1	15958247	950	-19.44	1.83	12	0.52	-306.00	3251.00	11470	20230418	-48.13	5520	20240306	7.79	7430	-19.92	20240103	5520	7.79	20240306	11470	-48.13	20230418	5520	7.79	20240306	4.01	N	086040	500	79 억		141696	N	N	0	N	00	N
148	20240403	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-60	5	-1.00	434525440	73326	43.05	6000	6010	5870	7820	4220	6020	5925.94	0.89	0	5037	6286	6152	6056	5922	5826	6105	5875	80	1800	500	4330	10	1	15958247	951	-19.48	1.83	12	0.46	-306.00	3251.00	11470	20230418	-48.04	5520	20240306	7.97	7430	-19.78	20240103	5520	7.97	20240306	11470	-48.04	20230418	5520	7.97	20240306	4.01	N	086040	500	79 억		141696	N	N	0	N	00	N
149	20240403	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-20	5	-0.33	406494640	68630	40.30	6000	6000	5870	7820	4220	6020	5922.99	0.89	0	4133	6286	6152	6056	5922	5826	6105	5875	80	1800	500	4330	10	1	15958247	957	-19.61	1.85	12	0.43	-306.00	3251.00	11470	20230418	-47.69	5520	20240306	8.70	7430	-19.25	20240103	5520	8.70	20240306	11470	-47.69	20230418	5520	8.70	20240306	4.01	N	086040	500	79 억		141696	N	N	0	N	00	N
150	20240403	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-80	5	-1.33	376098420	63524	37.30	6000	6000	5870	7820	4220	6020	5920.57	0.89	0	2375	6286	6152	6056	5922	5826	6105	5875	80	1800	500	4330	10	1	15958247	948	-19.41	1.83	12	0.40	-306.00	3251.00	11470	20230418	-48.21	5520	20240306	7.61	7430	-20.05	20240103	5520	7.61	20240306	11470	-48.21	20230418	5520	7.61	20240306	4.01	N	086040	500	79 억		141696	N	N	0	N	00	N
151	20240403	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-110	5	-1.83	326227260	55083	32.34	6000	6000	5870	7820	4220	6020	5922.47	0.89	0	290	6286	6152	6056	5922	5826	6105	5875	80	1800	500	4330	10	1	15958247	943	-19.31	1.82	12	0.35	-306.00	3251.00	11470	20230418	-48.47	5520	20240306	7.07	7430	-20.46	20240103	5520	7.07	20240306	11470	-48.47	20230418	5520	7.07	20240306	4.01	N	086040	500	79 억		141696	N	N	0	N	00	N
152	20240403	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-110	5	-1.83	271341700	45801	26.89	6000	6000	5870	7820	4220	6020	5924.36	0.89	0	-4728	6286	6152	6056	5922	5826	6105	5875	80	1800	500	4330	10	1	15958247	943	-19.31	1.82	12	0.29	-306.00	3251.00	11470	20230418	-48.47	5520	20240306	7.07	7430	-20.46	20240103	5520	7.07	20240306	11470	-48.47	20230418	5520	7.07	20240306	4.01	N	086040	500	79 억		141696	N	N	0	N	00	N
153	20240403	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-90	5	-1.50	62307850	10437	6.13	6000	6000	5920	7820	4220	6020	5969.90	0.89	0	-4311	6286	6152	6056	5922	5826	6105	5875	80	1800	500	4330	10	1	15958247	946	-19.38	1.82	12	0.07	-306.00	3251.00	11470	20230418	-48.30	5520	20240306	7.43	7430	-20.19	20240103	5520	7.43	20240306	11470	-48.30	20230418	5520	7.43	20240306	4.01	N	086040	500	79 억		141696	N	N	0	N	00	N
154	20240402	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-160	5	-2.59	1027844990	169948	111.82	6190	6190	5960	8030	4330	6180	6048.10	1.04	0	-24489	6380	6280	6170	6070	5960	6330	6120	80	1850	500	4440	10	1	15958247	961	-19.67	1.85	12	1.06	-306.00	3251.00	11470	20230418	-47.52	5520	20240306	9.06	7430	-18.98	20240103	5520	9.06	20240306	11470	-47.52	20230418	5520	9.06	20240306	4.19	N	086040	500	79 억		166225	N	N	0	N	00	N
155	20240402	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-170	5	-2.75	981874920	162305	106.79	6190	6190	5960	8030	4330	6180	6049.57	1.04	0	-24766	6380	6280	6170	6070	5960	6330	6120	80	1850	500	4440	10	1	15958247	959	-19.64	1.85	12	1.02	-306.00	3251.00	11470	20230418	-47.60	5520	20240306	8.88	7430	-19.11	20240103	5520	8.88	20240306	11470	-47.60	20230418	5520	8.88	20240306	4.19	N	086040	500	79 억		166225	N	N	0	N	00	N
156	20240402	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-170	5	-2.75	760124040	125312	82.45	6190	6190	6000	8030	4330	6180	6065.85	1.04	0	-29020	6380	6280	6170	6070	5960	6330	6120	80	1850	500	4440	10	1	15958247	959	-19.64	1.85	12	0.79	-306.00	3251.00	11470	20230418	-47.60	5520	20240306	8.88	7430	-19.11	20240103	5520	8.88	20240306	11470	-47.60	20230418	5520	8.88	20240306	4.19	N	086040	500	79 억		166225	N	N	0	N	00	N
157	20240402	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-120	5	-1.94	637747700	105071	69.14	6190	6190	6000	8030	4330	6180	6069.68	1.04	0	-18070	6380	6280	6170	6070	5960	6330	6120	80	1850	500	4440	10	1	15958247	967	-19.80	1.86	12	0.66	-306.00	3251.00	11470	20230418	-47.17	5520	20240306	9.78	7430	-18.44	20240103	5520	9.78	20240306	11470	-47.17	20230418	5520	9.78	20240306	4.19	N	086040	500	79 억		166225	N	N	0	N	00	N
158	20240402	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-160	5	-2.59	586050220	96472	63.48	6190	6190	6000	8030	4330	6180	6074.82	1.04	0	-15736	6380	6280	6170	6070	5960	6330	6120	80	1850	500	4440	10	1	15958247	961	-19.67	1.85	12	0.60	-306.00	3251.00	11470	20230418	-47.52	5520	20240306	9.06	7430	-18.98	20240103	5520	9.06	20240306	11470	-47.52	20230418	5520	9.06	20240306	4.19	N	086040	500	79 억		166225	N	N	0	N	00	N
159	20240402	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-160	5	-2.59	488219650	80213	52.78	6190	6190	6010	8030	4330	6180	6086.54	1.04	0	-13180	6380	6280	6170	6070	5960	6330	6120	80	1850	500	4440	10	1	15958247	961	-19.67	1.85	12	0.50	-306.00	3251.00	11470	20230418	-47.52	5520	20240306	9.06	7430	-18.98	20240103	5520	9.06	20240306	11470	-47.52	20230418	5520	9.06	20240306	4.19	N	086040	500	79 억		166225	N	N	0	N	00	N
160	20240402	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-100	5	-1.62	347934540	56981	37.49	6190	6190	6050	8030	4330	6180	6106.15	1.04	0	-10554	6380	6280	6170	6070	5960	6330	6120	80	1850	500	4440	10	1	15958247	970	-19.87	1.87	12	0.36	-306.00	3251.00	11470	20230418	-46.99	5520	20240306	10.14	7430	-18.17	20240103	5520	10.14	20240306	11470	-46.99	20230418	5520	10.14	20240306	4.19	N	086040	500	79 억		166225	N	N	0	N	00	N
161	20240402	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-20	5	-0.32	32771180	5322	3.50	6190	6190	6120	8030	4330	6180	6157.68	1.04	0	-1512	6380	6280	6170	6070	5960	6330	6120	80	1850	500	4440	10	1	15958247	983	-20.13	1.89	12	0.03	-306.00	3251.00	11470	20230418	-46.29	5520	20240306	11.59	7430	-17.09	20240103	5520	11.59	20240306	11470	-46.29	20230418	5520	11.59	20240306	4.19	N	086040	500	79 억		166225	N	N	0	N	00	N
162	20240401	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	180	2	3.00	927730920	149903	73.02	6110	6270	6060	7800	4200	6000	6188.91	0.85	0	29267	6260	6130	6060	5930	5860	6095	5895	80	1800	500	4320	10	1	15958247	986	-20.20	1.90	12	0.94	-306.00	3251.00	11470	20230418	-46.12	5520	20240306	11.96	7430	-16.82	20240103	5520	11.96	20240306	11470	-46.12	20230418	5520	11.96	20240306	3.93	N	086040	500	79 억		136366	N	N	0	N	00	N
163	20240401	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	190	2	3.17	853630090	137930	67.19	6110	6270	6060	7800	4200	6000	6188.86	0.85	0	26129	6260	6130	6060	5930	5860	6095	5895	80	1800	500	4320	10	1	15958247	988	-20.23	1.90	12	0.86	-306.00	3251.00	11470	20230418	-46.03	5520	20240306	12.14	7430	-16.69	20240103	5520	12.14	20240306	11470	-46.03	20230418	5520	12.14	20240306	3.93	N	086040	500	79 억		136366	N	N	0	N	00	N
164	20240401	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	230	2	3.83	814074470	131549	64.08	6110	6270	6060	7800	4200	6000	6188.37	0.85	0	25968	6260	6130	6060	5930	5860	6095	5895	80	1800	500	4320	10	1	15958247	994	-20.36	1.92	12	0.82	-306.00	3251.00	11470	20230418	-45.68	5520	20240306	12.86	7430	-16.15	20240103	5520	12.86	20240306	11470	-45.68	20230418	5520	12.86	20240306	3.93	N	086040	500	79 억		136366	N	N	0	N	00	N
165	20240401	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	230	2	3.83	670858860	108443	52.82	6110	6270	6060	7800	4200	6000	6186.28	0.85	0	22346	6260	6130	6060	5930	5860	6095	5895	80	1800	500	4320	10	1	15958247	994	-20.36	1.92	12	0.68	-306.00	3251.00	11470	20230418	-45.68	5520	20240306	12.86	7430	-16.15	20240103	5520	12.86	20240306	11470	-45.68	20230418	5520	12.86	20240306	3.93	N	086040	500	79 억		136366	N	N	0	N	00	N
166	20240401	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	220	2	3.67	568774290	92073	44.85	6110	6250	6060	7800	4200	6000	6177.43	0.85	0	16895	6260	6130	6060	5930	5860	6095	5895	80	1800	500	4320	10	1	15958247	993	-20.33	1.91	12	0.58	-306.00	3251.00	11470	20230418	-45.77	5520	20240306	12.68	7430	-16.29	20240103	5520	12.68	20240306	11470	-45.77	20230418	5520	12.68	20240306	3.93	N	086040	500	79 억		136366	N	N	0	N	00	N
167	20240401	110540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	210	2	3.50	498458790	80768	39.34	6110	6250	6060	7800	4200	6000	6171.49	0.85	0	13196	6260	6130	6060	5930	5860	6095	5895	80	1800	500	4320	10	1	15958247	991	-20.29	1.91	12	0.51	-306.00	3251.00	11470	20230418	-45.86	5520	20240306	12.50	7430	-16.42	20240103	5520	12.50	20240306	11470	-45.86	20230418	5520	12.50	20240306	3.93	N	086040	500	79 억		136366	N	N	0	N	00	N
168	20240401	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	210	2	3.50	368342630	59873	29.17	6110	6230	6060	7800	4200	6000	6152.07	0.85	0	10709	6260	6130	6060	5930	5860	6095	5895	80	1800	500	4320	10	1	15958247	991	-20.29	1.91	12	0.38	-306.00	3251.00	11470	20230418	-45.86	5520	20240306	12.50	7430	-16.42	20240103	5520	12.50	20240306	11470	-45.86	20230418	5520	12.50	20240306	3.93	N	086040	500	79 억		136366	N	N	0	N	00	N
169	20240401	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	120	2	2.00	67026190	10986	5.35	6110	6130	6060	7800	4200	6000	6101.05	0.85	0	-894	6260	6130	6060	5930	5860	6095	5895	80	1800	500	4320	10	1	15958247	977	-20.00	1.88	12	0.07	-306.00	3251.00	11470	20230418	-46.64	5520	20240306	10.87	7430	-17.63	20240103	5520	10.87	20240306	11470	-46.64	20230418	5520	10.87	20240306	3.93	N	086040	500	79 억		136366	N	N	0	N	00	N