KissMeData/089600/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	160726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	-200	5	-1.05	1285364320	68410	233.12	19110	19190	18570	24800	13380	19110	18789.04	5.56	0	-1517	19556	19332	19216	18992	18876	19275	18935	60	5690	500	14140	10	1	11568163	2188	13.09	0.99	12	0.59	1445.00	19122.00	26800	20240124	-29.44	17760	20230825	6.48	26800	-29.44	20240124	18270	3.50	20240419	26800	-29.44	20240124	17760	6.48	20230825	0.99	N	089600	500	59 억		643116	N	N	1	N	00	N
3	20240430	150737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	-200	5	-1.05	1240988700	66062	225.11	19110	19190	18570	24800	13380	19110	18785.21	5.56	0	-2227	19556	19332	19216	18992	18876	19275	18935	60	5690	500	14140	10	1	11568163	2188	13.09	0.99	12	0.57	1445.00	19122.00	26800	20240124	-29.44	17760	20230825	6.48	26800	-29.44	20240124	18270	3.50	20240419	26800	-29.44	20240124	17760	6.48	20230825	0.99	N	089600	500	59 억		643116	N	N	2	N	00	N
4	20240430	140737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18860	-250	5	-1.31	1120221100	59659	203.30	19110	19190	18570	24800	13380	19110	18777.07	5.56	0	-4389	19556	19332	19216	18992	18876	19275	18935	60	5690	500	14140	10	1	11568163	2182	13.05	0.99	12	0.52	1445.00	19122.00	26800	20240124	-29.63	17760	20230825	6.19	26800	-29.63	20240124	18270	3.23	20240419	26800	-29.63	20240124	17760	6.19	20230825	0.99	N	089600	500	59 억		643116	N	N	2	N	00	N
5	20240430	130735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18650	-460	5	-2.41	981866070	52308	178.25	19110	19190	18570	24800	13380	19110	18770.86	5.56	0	-7876	19556	19332	19216	18992	18876	19275	18935	60	5690	500	14140	10	1	11568163	2157	12.91	0.98	12	0.45	1445.00	19122.00	26800	20240124	-30.41	17760	20230825	5.01	26800	-30.41	20240124	18270	2.08	20240419	26800	-30.41	20240124	17760	5.01	20230825	0.99	N	089600	500	59 억		643116	N	N	2	N	00	N
6	20240430	120736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18630	-480	5	-2.51	881587090	46926	159.91	19110	19190	18570	24800	13380	19110	18786.75	5.56	0	-6945	19556	19332	19216	18992	18876	19275	18935	60	5690	500	14140	10	1	11568163	2155	12.89	0.97	12	0.41	1445.00	19122.00	26800	20240124	-30.49	17760	20230825	4.90	26800	-30.49	20240124	18270	1.97	20240419	26800	-30.49	20240124	17760	4.90	20230825	0.99	N	089600	500	59 억		643116	N	N	2	N	00	N
7	20240430	110734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18770	-340	5	-1.78	444112920	23495	80.06	19110	19190	18760	24800	13380	19110	18902.44	5.56	0	-8477	19556	19332	19216	18992	18876	19275	18935	60	5690	500	14140	10	1	11568163	2171	12.99	0.98	12	0.20	1445.00	19122.00	26800	20240124	-29.96	17760	20230825	5.69	26800	-29.96	20240124	18270	2.74	20240419	26800	-29.96	20240124	17760	5.69	20230825	0.99	N	089600	500	59 억		643116	N	N	2	N	00	N
8	20240430	100734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18890	-220	5	-1.15	231969330	12226	41.66	19110	19190	18890	24800	13380	19110	18973.44	5.56	0	-6408	19556	19332	19216	18992	18876	19275	18935	60	5690	500	14140	10	1	11568163	2185	13.07	0.99	12	0.11	1445.00	19122.00	26800	20240124	-29.51	17760	20230825	6.36	26800	-29.51	20240124	18270	3.39	20240419	26800	-29.51	20240124	17760	6.36	20230825	0.99	N	089600	500	59 억		643116	N	N	2	N	00	N
9	20240430	090744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19090	-20	5	-0.10	17285470	905	3.08	19110	19190	19070	24800	13380	19110	19099.97	5.56	0	-245	19556	19332	19216	18992	18876	19275	18935	60	5690	500	14140	10	1	11568163	2208	13.21	1.00	12	0.01	1445.00	19122.00	26800	20240124	-28.77	17760	20230825	7.49	26800	-28.77	20240124	18270	4.49	20240419	26800	-28.77	20240124	17760	7.49	20230825	0.99	N	089600	500	59 억		643116	N	N	2	N	00	N
10	20240429	160724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19110	-210	5	-1.09	557241260	29067	181.00	19440	19440	19100	25100	13530	19320	19171.19	5.56	0	-382	19886	19602	19456	19172	19026	19530	19100	60	5780	500	14290	10	1	11568163	2211	13.22	1.00	12	0.25	1445.00	19122.00	26800	20240124	-28.69	17760	20230825	7.60	26800	-28.69	20240124	18270	4.60	20240419	26800	-28.69	20240124	17760	7.60	20230825	1.01	N	089600	500	59 억		643613	N	N	2	N	00	N
11	20240429	150735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19160	-160	5	-0.83	468858510	24443	152.21	19440	19440	19110	25100	13530	19320	19181.71	5.56	0	-1476	19886	19602	19456	19172	19026	19530	19100	60	5780	500	14290	10	1	11568163	2216	13.26	1.00	12	0.21	1445.00	19122.00	26800	20240124	-28.51	17760	20230825	7.88	26800	-28.51	20240124	18270	4.87	20240419	26800	-28.51	20240124	17760	7.88	20230825	1.01	N	089600	500	59 억		643613	N	N	4	N	00	N
12	20240429	140704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19130	-190	5	-0.98	366945690	19117	119.04	19440	19440	19110	25100	13530	19320	19194.73	5.56	0	-1440	19886	19602	19456	19172	19026	19530	19100	60	5780	500	14290	10	1	11568163	2213	13.24	1.00	12	0.17	1445.00	19122.00	26800	20240124	-28.62	17760	20230825	7.71	26800	-28.62	20240124	18270	4.71	20240419	26800	-28.62	20240124	17760	7.71	20230825	1.01	N	089600	500	59 억		643613	N	N	4	N	00	N
13	20240429	130734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19160	-160	5	-0.83	235158730	12233	76.18	19440	19440	19140	25100	13530	19320	19223.31	5.56	0	-2018	19886	19602	19456	19172	19026	19530	19100	60	5780	500	14290	10	1	11568163	2216	13.26	1.00	12	0.11	1445.00	19122.00	26800	20240124	-28.51	17760	20230825	7.88	26800	-28.51	20240124	18270	4.87	20240419	26800	-28.51	20240124	17760	7.88	20230825	1.01	N	089600	500	59 억		643613	N	N	4	N	00	N
14	20240429	120734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19160	-160	5	-0.83	187958060	9770	60.84	19440	19440	19140	25100	13530	19320	19238.29	5.56	0	-1959	19886	19602	19456	19172	19026	19530	19100	60	5780	500	14290	10	1	11568163	2216	13.26	1.00	12	0.08	1445.00	19122.00	26800	20240124	-28.51	17760	20230825	7.88	26800	-28.51	20240124	18270	4.87	20240419	26800	-28.51	20240124	17760	7.88	20230825	1.01	N	089600	500	59 억		643613	N	N	4	N	00	N
15	20240429	110708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19200	-120	5	-0.62	131955970	6849	42.65	19440	19440	19140	25100	13530	19320	19266.46	5.56	0	-1664	19886	19602	19456	19172	19026	19530	19100	60	5780	500	14290	10	1	11568163	2221	13.29	1.00	12	0.06	1445.00	19122.00	26800	20240124	-28.36	17760	20230825	8.11	26800	-28.36	20240124	18270	5.09	20240419	26800	-28.36	20240124	17760	8.11	20230825	1.01	N	089600	500	59 억		643613	N	N	4	N	00	N
16	20240429	100734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19250	-70	5	-0.36	77634710	4019	25.03	19440	19440	19240	25100	13530	19320	19316.92	5.56	0	-1208	19886	19602	19456	19172	19026	19530	19100	60	5780	500	14290	10	1	11568163	2227	13.32	1.01	12	0.03	1445.00	19122.00	26800	20240124	-28.17	17760	20230825	8.39	26800	-28.17	20240124	18270	5.36	20240419	26800	-28.17	20240124	17760	8.39	20230825	1.01	N	089600	500	59 억		643613	N	N	4	N	00	N
17	20240429	090734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19410	90	2	0.47	9653050	498	3.10	19440	19440	19320	25100	13530	19320	19383.63	5.56	0	110	19886	19602	19456	19172	19026	19530	19100	60	5780	500	14290	10	1	11568163	2245	13.43	1.02	12	0.00	1445.00	19122.00	26800	20240124	-27.57	17760	20230825	9.29	26800	-27.57	20240124	18270	6.24	20240419	26800	-27.57	20240124	17760	9.29	20230825	1.01	N	089600	500	59 억		643613	N	N	4	N	00	N
18	20240426	160730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19320	-380	5	-1.93	311987140	16056	28.05	19590	19740	19310	25600	13790	19700	19432.97	5.61	0	-5548	20220	19960	19520	19260	18820	20090	19390	60	5900	500	14570	10	1	11568163	2235	13.37	1.01	12	0.14	1445.00	19122.00	26800	20240124	-27.91	17760	20230825	8.78	26800	-27.91	20240124	18270	5.75	20240419	26800	-27.91	20240124	17760	8.78	20230825	1.09	N	089600	500	59 억		649260	N	N	4	N	00	N
19	20240426	150732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19330	-370	5	-1.88	263785490	13561	23.69	19590	19740	19330	25600	13790	19700	19451.77	5.61	0	-5065	20220	19960	19520	19260	18820	20090	19390	60	5900	500	14570	10	1	11568163	2236	13.38	1.01	12	0.12	1445.00	19122.00	26800	20240124	-27.87	17760	20230825	8.84	26800	-27.87	20240124	18270	5.80	20240419	26800	-27.87	20240124	17760	8.84	20230825	1.09	N	089600	500	59 억		649260	N	N	3	N	00	N
20	20240426	140728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19370	-330	5	-1.68	208855860	10722	18.73	19590	19740	19340	25600	13790	19700	19479.19	5.61	0	-4120	20220	19960	19520	19260	18820	20090	19390	60	5900	500	14570	10	1	11568163	2241	13.40	1.01	12	0.09	1445.00	19122.00	26800	20240124	-27.72	17760	20230825	9.07	26800	-27.72	20240124	18270	6.02	20240419	26800	-27.72	20240124	17760	9.07	20230825	1.09	N	089600	500	59 억		649260	N	N	3	N	00	N
21	20240426	130731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19420	-280	5	-1.42	197913330	10157	17.75	19590	19740	19340	25600	13790	19700	19485.41	5.61	0	-4063	20220	19960	19520	19260	18820	20090	19390	60	5900	500	14570	10	1	11568163	2247	13.44	1.02	12	0.09	1445.00	19122.00	26800	20240124	-27.54	17760	20230825	9.35	26800	-27.54	20240124	18270	6.29	20240419	26800	-27.54	20240124	17760	9.35	20230825	1.09	N	089600	500	59 억		649260	N	N	3	N	00	N
22	20240426	120729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19350	-350	5	-1.78	195702210	10043	17.55	19590	19740	19340	25600	13790	19700	19486.43	5.61	0	-4030	20220	19960	19520	19260	18820	20090	19390	60	5900	500	14570	10	1	11568163	2238	13.39	1.01	12	0.09	1445.00	19122.00	26800	20240124	-27.80	17760	20230825	8.95	26800	-27.80	20240124	18270	5.91	20240419	26800	-27.80	20240124	17760	8.95	20230825	1.09	N	089600	500	59 억		649260	N	N	3	N	00	N
23	20240426	110728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19400	-300	5	-1.52	153325670	7857	13.73	19590	19740	19400	25600	13790	19700	19514.53	5.61	0	-3620	20220	19960	19520	19260	18820	20090	19390	60	5900	500	14570	10	1	11568163	2244	13.43	1.01	12	0.07	1445.00	19122.00	26800	20240124	-27.61	17760	20230825	9.23	26800	-27.61	20240124	18270	6.19	20240419	26800	-27.61	20240124	17760	9.23	20230825	1.09	N	089600	500	59 억		649260	N	N	3	N	00	N
24	20240426	100727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19480	-220	5	-1.12	105095970	5375	9.39	19590	19740	19460	25600	13790	19700	19552.74	5.61	0	-2535	20220	19960	19520	19260	18820	20090	19390	60	5900	500	14570	10	1	11568163	2253	13.48	1.02	12	0.05	1445.00	19122.00	26800	20240124	-27.31	17760	20230825	9.68	26800	-27.31	20240124	18270	6.62	20240419	26800	-27.31	20240124	17760	9.68	20230825	1.09	N	089600	500	59 억		649260	N	N	3	N	00	N
25	20240426	090732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19740	40	2	0.20	22294780	1135	1.98	19590	19740	19590	25600	13790	19700	19642.98	5.61	0	-54	20220	19960	19520	19260	18820	20090	19390	60	5900	500	14570	10	1	11568163	2284	13.66	1.03	12	0.01	1445.00	19122.00	26800	20240124	-26.34	17760	20230825	11.15	26800	-26.34	20240124	18270	8.05	20240419	26800	-26.34	20240124	17760	11.15	20230825	1.09	N	089600	500	59 억		649260	N	N	3	N	00	N
26	20240425	160724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19700	300	2	1.55	1110260940	57022	202.26	19350	19780	19080	25200	13580	19400	19470.86	5.70	0	-6458	19686	19542	19296	19152	18906	19615	19225	60	5800	500	14350	10	1	11568163	2279	13.63	1.03	12	0.49	1445.00	19122.00	26800	20240124	-26.49	17760	20230825	10.92	26800	-26.49	20240124	18270	7.83	20240419	26800	-26.49	20240124	17760	10.92	20230825	1.13	N	089600	500	59 억		659732	N	N	3	N	00	N
27	20240425	150729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19610	210	2	1.08	829709100	42786	151.77	19350	19620	19080	25200	13580	19400	19392.02	5.70	0	-4630	19686	19542	19296	19152	18906	19615	19225	60	5800	500	14350	10	1	11568163	2269	13.57	1.03	12	0.37	1445.00	19122.00	26800	20240124	-26.83	17760	20230825	10.42	26800	-26.83	20240124	18270	7.33	20240419	26800	-26.83	20240124	17760	10.42	20230825	1.13	N	089600	500	59 억		659732	N	N	1	N	00	N
28	20240425	140726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19190	-210	5	-1.08	319287200	16556	58.73	19350	19500	19080	25200	13580	19400	19283.28	5.70	0	-4886	19686	19542	19296	19152	18906	19615	19225	60	5800	500	14350	10	1	11568163	2220	13.28	1.00	12	0.14	1445.00	19122.00	26800	20240124	-28.40	17760	20230825	8.05	26800	-28.40	20240124	18270	5.04	20240419	26800	-28.40	20240124	17760	8.05	20230825	1.13	N	089600	500	59 억		659732	N	N	1	N	00	N
29	20240425	130728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19110	-290	5	-1.49	287331610	14885	52.80	19350	19500	19080	25200	13580	19400	19301.55	5.70	0	-4633	19686	19542	19296	19152	18906	19615	19225	60	5800	500	14350	10	1	11568163	2211	13.22	1.00	12	0.13	1445.00	19122.00	26800	20240124	-28.69	17760	20230825	7.60	26800	-28.69	20240124	18270	4.60	20240419	26800	-28.69	20240124	17760	7.60	20230825	1.13	N	089600	500	59 억		659732	N	N	1	N	00	N
30	20240425	120724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19300	-100	5	-0.52	166607850	8589	30.47	19350	19500	19260	25200	13580	19400	19397.74	5.70	0	-1919	19686	19542	19296	19152	18906	19615	19225	60	5800	500	14350	10	1	11568163	2233	13.36	1.01	12	0.07	1445.00	19122.00	26800	20240124	-27.99	17760	20230825	8.67	26800	-27.99	20240124	18270	5.64	20240419	26800	-27.99	20240124	17760	8.67	20230825	1.13	N	089600	500	59 억		659732	N	N	1	N	00	N
31	20240425	110726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19300	-100	5	-0.52	145483840	7494	26.58	19350	19500	19280	25200	13580	19400	19413.90	5.70	0	-1254	19686	19542	19296	19152	18906	19615	19225	60	5800	500	14350	10	1	11568163	2233	13.36	1.01	12	0.06	1445.00	19122.00	26800	20240124	-27.99	17760	20230825	8.67	26800	-27.99	20240124	18270	5.64	20240419	26800	-27.99	20240124	17760	8.67	20230825	1.13	N	089600	500	59 억		659732	N	N	1	N	00	N
32	20240425	100726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19460	60	2	0.31	99182910	5102	18.10	19350	19500	19350	25200	13580	19400	19442.37	5.70	0	225	19686	19542	19296	19152	18906	19615	19225	60	5800	500	14350	10	1	11568163	2251	13.47	1.02	12	0.04	1445.00	19122.00	26800	20240124	-27.39	17760	20230825	9.57	26800	-27.39	20240124	18270	6.51	20240419	26800	-27.39	20240124	17760	9.57	20230825	1.13	N	089600	500	59 억		659732	N	N	1	N	00	N
33	20240425	090728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19440	40	2	0.21	20489590	1058	3.75	19350	19450	19350	25200	13580	19400	19353.93	5.70	0	-526	19686	19542	19296	19152	18906	19615	19225	60	5800	500	14350	10	1	11568163	2249	13.45	1.02	12	0.01	1445.00	19122.00	26800	20240124	-27.46	17760	20230825	9.46	26800	-27.46	20240124	18270	6.40	20240419	26800	-27.46	20240124	17760	9.46	20230825	1.13	N	089600	500	59 억		659732	N	N	1	N	00	N
34	20240424	160713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19400	400	2	2.11	504578800	26125	81.15	19070	19440	19050	24700	13300	19000	19313.65	5.70	0	523	19280	19140	18950	18810	18620	19210	18880	60	5700	500	14060	10	1	11568163	2244	13.43	1.01	12	0.23	1445.00	19122.00	26800	20240124	-27.61	17760	20230825	9.23	26800	-27.61	20240124	18270	6.19	20240419	26800	-27.61	20240124	17760	9.23	20230825	1.19	N	089600	500	59 억		659341	N	N	1	N	00	N
35	20240424	150723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19350	350	2	1.84	470957070	24389	75.76	19070	19440	19050	24700	13300	19000	19310.22	5.70	0	699	19280	19140	18950	18810	18620	19210	18880	60	5700	500	14060	10	1	11568163	2238	13.39	1.01	12	0.21	1445.00	19122.00	26800	20240124	-27.80	17760	20230825	8.95	26800	-27.80	20240124	18270	5.91	20240419	26800	-27.80	20240124	17760	8.95	20230825	1.19	N	089600	500	59 억		659341	N	N	3	N	00	N
36	20240424	140723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19370	370	2	1.95	429171500	22233	69.06	19070	19440	19050	24700	13300	19000	19303.36	5.70	0	1337	19280	19140	18950	18810	18620	19210	18880	60	5700	500	14060	10	1	11568163	2241	13.40	1.01	12	0.19	1445.00	19122.00	26800	20240124	-27.72	17760	20230825	9.07	26800	-27.72	20240124	18270	6.02	20240419	26800	-27.72	20240124	17760	9.07	20230825	1.19	N	089600	500	59 억		659341	N	N	3	N	00	N
37	20240424	130728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19400	400	2	2.11	382369360	19821	61.57	19070	19440	19050	24700	13300	19000	19291.12	5.70	0	2121	19280	19140	18950	18810	18620	19210	18880	60	5700	500	14060	10	1	11568163	2244	13.43	1.01	12	0.17	1445.00	19122.00	26800	20240124	-27.61	17760	20230825	9.23	26800	-27.61	20240124	18270	6.19	20240419	26800	-27.61	20240124	17760	9.23	20230825	1.19	N	089600	500	59 억		659341	N	N	3	N	00	N
38	20240424	120724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19420	420	2	2.21	322419540	16732	51.98	19070	19440	19050	24700	13300	19000	19269.64	5.70	0	2615	19280	19140	18950	18810	18620	19210	18880	60	5700	500	14060	10	1	11568163	2247	13.44	1.02	12	0.14	1445.00	19122.00	26800	20240124	-27.54	17760	20230825	9.35	26800	-27.54	20240124	18270	6.29	20240419	26800	-27.54	20240124	17760	9.35	20230825	1.19	N	089600	500	59 억		659341	N	N	3	N	00	N
39	20240424	110723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19420	420	2	2.21	275387790	14307	44.44	19070	19430	19050	24700	13300	19000	19248.47	5.70	0	2921	19280	19140	18950	18810	18620	19210	18880	60	5700	500	14060	10	1	11568163	2247	13.44	1.02	12	0.12	1445.00	19122.00	26800	20240124	-27.54	17760	20230825	9.35	26800	-27.54	20240124	18270	6.29	20240419	26800	-27.54	20240124	17760	9.35	20230825	1.19	N	089600	500	59 억		659341	N	N	3	N	00	N
40	20240424	100721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19220	220	2	1.16	172929780	9006	27.98	19070	19330	19050	24700	13300	19000	19201.62	5.70	0	3007	19280	19140	18950	18810	18620	19210	18880	60	5700	500	14060	10	1	11568163	2223	13.30	1.01	12	0.08	1445.00	19122.00	26800	20240124	-28.28	17760	20230825	8.22	26800	-28.28	20240124	18270	5.20	20240419	26800	-28.28	20240124	17760	8.22	20230825	1.19	N	089600	500	59 억		659341	N	N	3	N	00	N
41	20240424	090724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19100	100	2	0.53	28814530	1509	4.69	19070	19130	19050	24700	13300	19000	19095.12	5.70	0	628	19280	19140	18950	18810	18620	19210	18880	60	5700	500	14060	10	1	11568163	2210	13.22	1.00	12	0.01	1445.00	19122.00	26800	20240124	-28.73	17760	20230825	7.55	26800	-28.73	20240124	18270	4.54	20240419	26800	-28.73	20240124	17760	7.55	20230825	1.19	N	089600	500	59 억		659341	N	N	3	N	00	N
42	20240423	160700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	190	2	1.01	610154000	32147	64.02	18820	19090	18760	24450	13170	18810	18979.90	5.72	0	-41	19290	19050	18720	18480	18150	19170	18600	60	5640	500	13910	10	1	11568163	2198	13.15	0.99	12	0.28	1445.00	19122.00	26800	20240124	-29.10	17760	20230825	6.98	26800	-29.10	20240124	18270	4.00	20240419	26800	-29.10	20240124	17760	6.98	20230825	1.17	N	089600	500	59 억		661968	N	N	3	N	00	N
43	20240423	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19060	250	2	1.33	550536370	29015	57.78	18820	19070	18760	24450	13170	18810	18974.20	5.72	0	227	19290	19050	18720	18480	18150	19170	18600	60	5640	500	13910	10	1	11568163	2205	13.19	1.00	12	0.25	1445.00	19122.00	26800	20240124	-28.88	17760	20230825	7.32	26800	-28.88	20240124	18270	4.32	20240419	26800	-28.88	20240124	17760	7.32	20230825	1.17	N	089600	500	59 억		661968	N	N	0	N	00	N
44	20240423	140720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19020	210	2	1.12	435017220	22943	45.69	18820	19070	18760	24450	13170	18810	18960.78	5.72	0	1432	19290	19050	18720	18480	18150	19170	18600	60	5640	500	13910	10	1	11568163	2200	13.16	0.99	12	0.20	1445.00	19122.00	26800	20240124	-29.03	17760	20230825	7.09	26800	-29.03	20240124	18270	4.11	20240419	26800	-29.03	20240124	17760	7.09	20230825	1.17	N	089600	500	59 억		661968	N	N	0	N	00	N
45	20240423	130718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19010	200	2	1.06	384612590	20292	40.41	18820	19070	18760	24450	13170	18810	18953.90	5.72	0	2351	19290	19050	18720	18480	18150	19170	18600	60	5640	500	13910	10	1	11568163	2199	13.16	0.99	12	0.18	1445.00	19122.00	26800	20240124	-29.07	17760	20230825	7.04	26800	-29.07	20240124	18270	4.05	20240419	26800	-29.07	20240124	17760	7.04	20230825	1.17	N	089600	500	59 억		661968	N	N	0	N	00	N
46	20240423	120718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18990	180	2	0.96	337097720	17792	35.43	18820	19070	18760	24450	13170	18810	18946.59	5.72	0	2774	19290	19050	18720	18480	18150	19170	18600	60	5640	500	13910	10	1	11568163	2197	13.14	0.99	12	0.15	1445.00	19122.00	26800	20240124	-29.14	17760	20230825	6.93	26800	-29.14	20240124	18270	3.94	20240419	26800	-29.14	20240124	17760	6.93	20230825	1.17	N	089600	500	59 억		661968	N	N	0	N	00	N
47	20240423	110720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18870	60	2	0.32	273795760	14454	28.78	18820	19070	18760	24450	13170	18810	18942.56	5.72	0	3534	19290	19050	18720	18480	18150	19170	18600	60	5640	500	13910	10	1	11568163	2183	13.06	0.99	12	0.12	1445.00	19122.00	26800	20240124	-29.59	17760	20230825	6.25	26800	-29.59	20240124	18270	3.28	20240419	26800	-29.59	20240124	17760	6.25	20230825	1.17	N	089600	500	59 억		661968	N	N	0	N	00	N
48	20240423	100719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19030	220	2	1.17	173934310	9202	18.33	18820	19030	18760	24450	13170	18810	18901.79	5.72	0	3848	19290	19050	18720	18480	18150	19170	18600	60	5640	500	13910	10	1	11568163	2201	13.17	1.00	12	0.08	1445.00	19122.00	26800	20240124	-28.99	17760	20230825	7.15	26800	-28.99	20240124	18270	4.16	20240419	26800	-28.99	20240124	17760	7.15	20230825	1.17	N	089600	500	59 억		661968	N	N	0	N	00	N
49	20240423	090719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18850	40	2	0.21	8509420	452	0.90	18820	18890	18760	24450	13170	18810	18826.15	5.72	0	39	19290	19050	18720	18480	18150	19170	18600	60	5640	500	13910	10	1	11568163	2181	13.04	0.99	12	0.00	1445.00	19122.00	26800	20240124	-29.66	17760	20230825	6.14	26800	-29.66	20240124	18270	3.17	20240419	26800	-29.66	20240124	17760	6.14	20230825	1.17	N	089600	500	59 억		661968	N	N	0	N	00	N
50	20240422	160717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18810	500	2	2.73	932671750	49746	30.17	18420	18960	18390	23800	12820	18310	18749.75	5.70	0	611	20056	19182	18726	17852	17396	18955	17625	60	5490	500	13540	10	1	11568163	2176	13.02	0.98	12	0.43	1445.00	19122.00	26800	20240124	-29.81	17760	20230825	5.91	26800	-29.81	20240124	18270	2.96	20240419	26800	-29.81	20240124	17760	5.91	20230825	1.13	N	089600	500	59 억		659495	N	N	1	N	00	N
51	20240422	150716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18870	560	2	3.06	862817890	46031	27.91	18420	18960	18390	23800	12820	18310	18745.67	5.70	0	1031	20056	19182	18726	17852	17396	18955	17625	60	5490	500	13540	10	1	11568163	2183	13.06	0.99	12	0.40	1445.00	19122.00	26800	20240124	-29.59	17760	20230825	6.25	26800	-29.59	20240124	18270	3.28	20240419	26800	-29.59	20240124	17760	6.25	20230825	1.13	N	089600	500	59 억		659495	N	N	1	N	00	N
52	20240422	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18810	500	2	2.73	752605430	40183	24.37	18420	18960	18390	23800	12820	18310	18730.99	5.70	0	2190	20056	19182	18726	17852	17396	18955	17625	60	5490	500	13540	10	1	11568163	2176	13.02	0.98	12	0.35	1445.00	19122.00	26800	20240124	-29.81	17760	20230825	5.91	26800	-29.81	20240124	18270	2.96	20240419	26800	-29.81	20240124	17760	5.91	20230825	1.13	N	089600	500	59 억		659495	N	N	1	N	00	N
53	20240422	130714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	490	2	2.68	690818840	36895	22.37	18420	18960	18390	23800	12820	18310	18725.57	5.70	0	2939	20056	19182	18726	17852	17396	18955	17625	60	5490	500	13540	10	1	11568163	2175	13.01	0.98	12	0.32	1445.00	19122.00	26800	20240124	-29.85	17760	20230825	5.86	26800	-29.85	20240124	18270	2.90	20240419	26800	-29.85	20240124	17760	5.86	20230825	1.13	N	089600	500	59 억		659495	N	N	1	N	00	N
54	20240422	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18920	610	2	3.33	612907910	32769	19.87	18420	18960	18390	23800	12820	18310	18705.67	5.70	0	4462	20056	19182	18726	17852	17396	18955	17625	60	5490	500	13540	10	1	11568163	2189	13.09	0.99	12	0.28	1445.00	19122.00	26800	20240124	-29.40	17760	20230825	6.53	26800	-29.40	20240124	18270	3.56	20240419	26800	-29.40	20240124	17760	6.53	20230825	1.13	N	089600	500	59 억		659495	N	N	1	N	00	N
55	20240422	110714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18930	620	2	3.39	477265650	25601	15.52	18420	18960	18390	23800	12820	18310	18644.38	5.70	0	4299	20056	19182	18726	17852	17396	18955	17625	60	5490	500	13540	10	1	11568163	2190	13.10	0.99	12	0.22	1445.00	19122.00	26800	20240124	-29.37	17760	20230825	6.59	26800	-29.37	20240124	18270	3.61	20240419	26800	-29.37	20240124	17760	6.59	20230825	1.13	N	089600	500	59 억		659495	N	N	1	N	00	N
56	20240422	100715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18530	220	2	1.20	223373480	12061	7.31	18420	18640	18390	23800	12820	18310	18522.91	5.70	0	-2534	20056	19182	18726	17852	17396	18955	17625	60	5490	500	13540	10	1	11568163	2144	12.82	0.97	12	0.10	1445.00	19122.00	26800	20240124	-30.86	17760	20230825	4.34	26800	-30.86	20240124	18270	1.42	20240419	26800	-30.86	20240124	17760	4.34	20230825	1.13	N	089600	500	59 억		659495	N	N	1	N	00	N
57	20240422	090715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18470	160	2	0.87	44507220	2417	1.47	18420	18470	18390	23800	12820	18310	18420.99	5.70	0	-1106	20056	19182	18726	17852	17396	18955	17625	60	5490	500	13540	10	1	11568163	2137	12.78	0.97	12	0.02	1445.00	19122.00	26800	20240124	-31.08	17760	20230825	4.00	26800	-31.08	20240124	18270	1.09	20240419	26800	-31.08	20240124	17760	4.00	20230825	1.13	N	089600	500	59 억		659495	N	N	1	N	00	N
58	20240419	160644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-1310	5	-6.68	3044356190	163760	239.51	19600	19600	18270	25500	13740	19620	18590.52	5.73	0	-2992	19933	19776	19623	19466	19313	19700	19390	60	5880	500	14510	10	1	11568163	2118	12.67	0.96	12	1.42	1445.00	19122.00	26800	20240124	-31.68	17760	20230825	3.10	26800	-31.68	20240124	18270	0.22	20240419	26800	-31.68	20240124	17760	3.10	20230825	0.75	N	089600	500	59 억		662947	N	N	1	N	00	N
59	20240419	150649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	-1310	5	-6.68	2907002480	156260	228.54	19600	19600	18270	25500	13740	19620	18603.56	5.73	0	-3478	19933	19776	19623	19466	19313	19700	19390	60	5880	500	14510	10	1	11568163	2118	12.67	0.96	12	1.35	1445.00	19122.00	26800	20240124	-31.68	17760	20230825	3.10	26800	-31.68	20240124	18270	0.22	20240419	26800	-31.68	20240124	17760	3.10	20230825	0.75	N	089600	500	59 억		662947	N	N	2	N	00	N
60	20240419	140643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18440	-1180	5	-6.01	2542532730	136409	199.51	19600	19600	18270	25500	13740	19620	18638.97	5.73	0	-3074	19933	19776	19623	19466	19313	19700	19390	60	5880	500	14510	10	1	11568163	2133	12.76	0.96	12	1.18	1445.00	19122.00	26800	20240124	-31.19	17760	20230825	3.83	26800	-31.19	20240124	18270	0.93	20240419	26800	-31.19	20240124	17760	3.83	20230825	0.75	N	089600	500	59 억		662947	N	N	2	N	00	N
61	20240419	130644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18430	-1190	5	-6.07	2251283410	120641	176.45	19600	19600	18270	25500	13740	19620	18660.93	5.73	0	-4788	19933	19776	19623	19466	19313	19700	19390	60	5880	500	14510	10	1	11568163	2132	12.75	0.96	12	1.04	1445.00	19122.00	26800	20240124	-31.23	17760	20230825	3.77	26800	-31.23	20240124	18270	0.88	20240419	26800	-31.23	20240124	17760	3.77	20230825	0.75	N	089600	500	59 억		662947	N	N	2	N	00	N
62	20240419	120642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-1320	5	-6.73	1910692080	102080	149.30	19600	19600	18270	25500	13740	19620	18717.51	5.73	0	-7865	19933	19776	19623	19466	19313	19700	19390	60	5880	500	14510	10	1	11568163	2117	12.66	0.96	12	0.88	1445.00	19122.00	26800	20240124	-31.72	17760	20230825	3.04	26800	-31.72	20240124	18270	0.16	20240419	26800	-31.72	20240124	17760	3.04	20230825	0.75	N	089600	500	59 억		662947	N	N	2	N	00	N
63	20240419	110648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18530	-1090	5	-5.56	1140599120	60161	87.99	19600	19600	18500	25500	13740	19620	18959.00	5.73	0	-11176	19933	19776	19623	19466	19313	19700	19390	60	5880	500	14510	10	1	11568163	2144	12.82	0.97	12	0.52	1445.00	19122.00	26800	20240124	-30.86	17760	20230825	4.34	26800	-30.86	20240124	18500	0.16	20240419	26800	-30.86	20240124	17760	4.34	20230825	0.75	N	089600	500	59 억		662947	N	N	2	N	00	N
64	20240419	100647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18960	-660	5	-3.36	602140690	31434	45.97	19600	19600	18940	25500	13740	19620	19155.57	5.73	0	-8364	19933	19776	19623	19466	19313	19700	19390	60	5880	500	14510	10	1	11568163	2193	13.12	0.99	12	0.27	1445.00	19122.00	26800	20240124	-29.25	17760	20230825	6.76	26800	-29.25	20240124	18940	0.11	20240419	26800	-29.25	20240124	17760	6.76	20230825	0.75	N	089600	500	59 억		662947	N	N	2	N	00	N
65	20240419	090641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19500	-120	5	-0.61	25607990	1310	1.92	19600	19600	19490	25500	13740	19620	19547.53	5.73	0	-503	19933	19776	19623	19466	19313	19700	19390	60	5880	500	14510	10	1	11568163	2256	13.49	1.02	12	0.01	1445.00	19122.00	26800	20240124	-27.24	17760	20230825	9.80	26800	-27.24	20240124	19470	0.15	20240418	26800	-27.24	20240124	17760	9.80	20230825	0.75	N	089600	500	59 억		662947	N	N	2	N	00	N
66	20240418	160642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19620	0	3	0.00	1339348790	68313	26.68	19630	19780	19470	25500	13740	19620	19606.02	5.71	0	1255	21586	20602	20066	19082	18546	20335	18815	60	5880	500	14510	10	1	11568163	2270	13.58	1.03	12	0.59	1445.00	19122.00	26800	20240124	-26.79	17760	20230825	10.47	26800	-26.79	20240124	19470	0.77	20240418	26800	-26.79	20240124	17760	10.47	20230825	0.78	N	089600	500	59 억		660786	N	N	2	N	00	N
67	20240418	150640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19600	-20	5	-0.10	1294760830	66039	25.79	19630	19780	19470	25500	13740	19620	19605.96	5.71	0	1292	21586	20602	20066	19082	18546	20335	18815	60	5880	500	14510	10	1	11568163	2267	13.56	1.02	12	0.57	1445.00	19122.00	26800	20240124	-26.87	17760	20230825	10.36	26800	-26.87	20240124	19470	0.67	20240418	26800	-26.87	20240124	17760	10.36	20230825	0.78	N	089600	500	59 억		660786	N	N	0	N	00	N
68	20240418	140646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19510	-110	5	-0.56	1146668170	58450	22.83	19630	19780	19510	25500	13740	19620	19617.93	5.71	0	1216	21586	20602	20066	19082	18546	20335	18815	60	5880	500	14510	10	1	11568163	2257	13.50	1.02	12	0.51	1445.00	19122.00	26800	20240124	-27.20	17760	20230825	9.85	26800	-27.20	20240124	19510	0.00	20240418	26800	-27.20	20240124	17760	9.85	20230825	0.78	N	089600	500	59 억		660786	N	N	0	N	00	N
69	20240418	130641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19550	-70	5	-0.36	947222730	48244	18.84	19630	19780	19540	25500	13740	19620	19634.06	5.71	0	1402	21586	20602	20066	19082	18546	20335	18815	60	5880	500	14510	10	1	11568163	2262	13.53	1.02	12	0.42	1445.00	19122.00	26800	20240124	-27.05	17760	20230825	10.08	26800	-27.05	20240124	19530	0.10	20240417	26800	-27.05	20240124	17760	10.08	20230825	0.78	N	089600	500	59 억		660786	N	N	0	N	00	N
70	20240418	120639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19560	-60	5	-0.31	772953000	39342	15.37	19630	19780	19550	25500	13740	19620	19647.16	5.71	0	1421	21586	20602	20066	19082	18546	20335	18815	60	5880	500	14510	10	1	11568163	2263	13.54	1.02	12	0.34	1445.00	19122.00	26800	20240124	-27.01	17760	20230825	10.14	26800	-27.01	20240124	19530	0.15	20240417	26800	-27.01	20240124	17760	10.14	20230825	0.78	N	089600	500	59 억		660786	N	N	0	N	00	N
71	20240418	110641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19640	20	2	0.10	448720410	22797	8.90	19630	19780	19550	25500	13740	19620	19683.87	5.71	0	1905	21586	20602	20066	19082	18546	20335	18815	60	5880	500	14510	10	1	11568163	2272	13.59	1.03	12	0.20	1445.00	19122.00	26800	20240124	-26.72	17760	20230825	10.59	26800	-26.72	20240124	19530	0.56	20240417	26800	-26.72	20240124	17760	10.59	20230825	0.78	N	089600	500	59 억		660786	N	N	0	N	00	N
72	20240418	100642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19680	60	2	0.31	253560720	12878	5.03	19630	19780	19550	25500	13740	19620	19690.54	5.71	0	208	21586	20602	20066	19082	18546	20335	18815	60	5880	500	14510	10	1	11568163	2277	13.62	1.03	12	0.11	1445.00	19122.00	26800	20240124	-26.57	17760	20230825	10.81	26800	-26.57	20240124	19530	0.77	20240417	26800	-26.57	20240124	17760	10.81	20230825	0.78	N	089600	500	59 억		660786	N	N	0	N	00	N
73	20240418	090641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19550	-70	5	-0.36	53647630	2731	1.07	19630	19760	19550	25500	13740	19620	19645.84	5.71	0	185	21586	20602	20066	19082	18546	20335	18815	60	5880	500	14510	10	1	11568163	2262	13.53	1.02	12	0.02	1445.00	19122.00	26800	20240124	-27.05	17760	20230825	10.08	26800	-27.05	20240124	19530	0.10	20240417	26800	-27.05	20240124	17760	10.08	20230825	0.78	N	089600	500	59 억		660786	N	N	0	N	00	N
74	20240417	160635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19620	-1830	5	-8.53	5046806340	252983	253.95	21050	21050	19530	27850	15050	21450	19951.21	6.26	0	-65724	22483	21966	21433	20916	20383	21700	20650	60	6400	500	15870	10	1	11568163	2270	13.58	1.03	12	2.19	1445.00	19122.00	26800	20240124	-26.79	17760	20230825	10.47	26800	-26.79	20240124	19530	0.46	20240417	26800	-26.79	20240124	17760	10.47	20230825	0.75	N	089600	500	59 억		723924	N	N	1	N	00	N
75	20240417	150647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19560	-1890	5	-8.81	4812423080	241031	241.96	21050	21050	19530	27850	15050	21450	19965.99	6.26	0	-65424	22483	21966	21433	20916	20383	21700	20650	60	6400	500	15870	10	1	11568163	2263	13.54	1.02	12	2.08	1445.00	19122.00	26800	20240124	-27.01	17760	20230825	10.14	26800	-27.01	20240124	19530	0.15	20240417	26800	-27.01	20240124	17760	10.14	20230825	0.75	N	089600	500	59 억		723924	N	N	1	N	00	N
76	20240417	140640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19710	-1740	5	-8.11	4106011680	205066	205.85	21050	21050	19660	27850	15050	21450	20022.88	6.26	0	-64306	22483	21966	21433	20916	20383	21700	20650	60	6400	500	15870	10	1	11568163	2280	13.64	1.03	12	1.77	1445.00	19122.00	26800	20240124	-26.46	17760	20230825	10.98	26800	-26.46	20240124	19660	0.25	20240417	26800	-26.46	20240124	17760	10.98	20230825	0.75	N	089600	500	59 억		723924	N	N	1	N	00	N
77	20240417	130643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19830	-1620	5	-7.55	3543311210	176548	177.22	21050	21050	19790	27850	15050	21450	20069.96	6.26	0	-63688	22483	21966	21433	20916	20383	21700	20650	60	6400	500	15870	10	1	11568163	2294	13.72	1.04	12	1.53	1445.00	19122.00	26800	20240124	-26.01	17760	20230825	11.66	26800	-26.01	20240124	19790	0.20	20240417	26800	-26.01	20240124	17760	11.66	20230825	0.75	N	089600	500	59 억		723924	N	N	1	N	00	N
78	20240417	120645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19900	-1550	5	-7.23	3027125970	150549	151.13	21050	21050	19830	27850	15050	21450	20107.25	6.26	0	-57163	22483	21966	21433	20916	20383	21700	20650	60	6400	500	15870	10	1	11568163	2302	13.77	1.04	12	1.30	1445.00	19122.00	26800	20240124	-25.75	17760	20230825	12.05	26800	-25.75	20240124	19830	0.35	20240417	26800	-25.75	20240124	17760	12.05	20230825	0.75	N	089600	500	59 억		723924	N	N	1	N	00	N
79	20240417	110645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19890	-1560	5	-7.27	2785038140	138378	138.91	21050	21050	19830	27850	15050	21450	20126.31	6.26	0	-56188	22483	21966	21433	20916	20383	21700	20650	60	6400	500	15870	10	1	11568163	2301	13.76	1.04	12	1.20	1445.00	19122.00	26800	20240124	-25.78	17760	20230825	11.99	26800	-25.78	20240124	19830	0.30	20240417	26800	-25.78	20240124	17760	11.99	20230825	0.75	N	089600	500	59 억		723924	N	N	1	N	00	N
80	20240417	100641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19920	-1530	5	-7.13	2140734250	106007	106.41	21050	21050	19910	27850	15050	21450	20194.27	6.26	0	-49382	22483	21966	21433	20916	20383	21700	20650	60	6400	500	15870	10	1	11568163	2304	13.79	1.04	12	0.92	1445.00	19122.00	26800	20240124	-25.67	17760	20230825	12.16	26800	-25.67	20240124	19910	0.05	20240417	26800	-25.67	20240124	17760	12.16	20230825	0.75	N	089600	500	59 억		723924	N	N	1	N	00	N
81	20240417	090638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-1150	5	-5.36	498499150	24239	24.33	21050	21050	20300	27850	15050	21450	20565.99	6.26	0	-10536	22483	21966	21433	20916	20383	21700	20650	60	6400	500	15870	50	1	11568163	2348	14.05	1.06	12	0.21	1445.00	19122.00	26800	20240124	-24.25	17760	20230825	14.30	26800	-24.25	20240124	19910	1.96	20240322	26800	-24.25	20240124	17760	14.30	20230825	0.75	N	089600	500	59 억		723924	N	N	1	N	00	N
82	20240416	160642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21450	-500	5	-2.28	2123021350	99408	84.72	21750	21950	20900	28500	15400	21950	21356.59	6.02	0	13410	23883	22916	22333	21366	20783	22625	21075	60	6550	500	16240	50	1	11568163	2481	14.84	1.12	12	0.86	1445.00	19122.00	26800	20240124	-19.96	17760	20230825	20.78	26800	-19.96	20240124	19910	7.73	20240322	26800	-19.96	20240124	17760	20.78	20230825	0.85	N	089600	500	59 억		696886	N	N	1	N	00	N
83	20240416	150640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21650	-300	5	-1.37	2014986850	94407	80.45	21750	21950	20900	28500	15400	21950	21343.62	6.02	0	16155	23883	22916	22333	21366	20783	22625	21075	60	6550	500	16240	50	1	11568163	2505	14.98	1.13	12	0.82	1445.00	19122.00	26800	20240124	-19.22	17760	20230825	21.90	26800	-19.22	20240124	19910	8.74	20240322	26800	-19.22	20240124	17760	21.90	20230825	0.85	N	089600	500	59 억		696886	N	N	1	N	00	N
84	20240416	140639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	-700	5	-3.19	1646638600	77267	65.85	21750	21950	20900	28500	15400	21950	21311.02	6.02	0	21611	23883	22916	22333	21366	20783	22625	21075	60	6550	500	16240	50	1	11568163	2458	14.71	1.11	12	0.67	1445.00	19122.00	26800	20240124	-20.71	17760	20230825	19.65	26800	-20.71	20240124	19910	6.73	20240322	26800	-20.71	20240124	17760	19.65	20230825	0.85	N	089600	500	59 억		696886	N	N	1	N	00	N
85	20240416	130640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	-800	5	-3.64	1437644050	67399	57.44	21750	21950	20900	28500	15400	21950	21330.35	6.02	0	20042	23883	22916	22333	21366	20783	22625	21075	60	6550	500	16240	50	1	11568163	2447	14.64	1.11	12	0.58	1445.00	19122.00	26800	20240124	-21.08	17760	20230825	19.09	26800	-21.08	20240124	19910	6.23	20240322	26800	-21.08	20240124	17760	19.09	20230825	0.85	N	089600	500	59 억		696886	N	N	1	N	00	N
86	20240416	120642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	-800	5	-3.64	1275776050	59733	50.90	21750	21950	20900	28500	15400	21950	21357.98	6.02	0	18488	23883	22916	22333	21366	20783	22625	21075	60	6550	500	16240	50	1	11568163	2447	14.64	1.11	12	0.52	1445.00	19122.00	26800	20240124	-21.08	17760	20230825	19.09	26800	-21.08	20240124	19910	6.23	20240322	26800	-21.08	20240124	17760	19.09	20230825	0.85	N	089600	500	59 억		696886	N	N	1	N	00	N
87	20240416	110639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	-800	5	-3.64	1102663400	51534	43.92	21750	21950	20900	28500	15400	21950	21396.81	6.02	0	16499	23883	22916	22333	21366	20783	22625	21075	60	6550	500	16240	50	1	11568163	2447	14.64	1.11	12	0.45	1445.00	19122.00	26800	20240124	-21.08	17760	20230825	19.09	26800	-21.08	20240124	19910	6.23	20240322	26800	-21.08	20240124	17760	19.09	20230825	0.85	N	089600	500	59 억		696886	N	N	1	N	00	N
88	20240416	100632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21500	-450	5	-2.05	495555500	22917	19.53	21750	21950	21450	28500	15400	21950	21623.93	6.02	0	5591	23883	22916	22333	21366	20783	22625	21075	60	6550	500	16240	50	1	11568163	2487	14.88	1.12	12	0.20	1445.00	19122.00	26800	20240124	-19.78	17760	20230825	21.06	26800	-19.78	20240124	19910	7.99	20240322	26800	-19.78	20240124	17760	21.06	20230825	0.85	N	089600	500	59 억		696886	N	N	1	N	00	N
89	20240416	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21650	-300	5	-1.37	55758550	2567	2.19	21750	21950	21650	28500	15400	21950	21721.29	6.02	0	-416	23883	22916	22333	21366	20783	22625	21075	60	6550	500	16240	50	1	11568163	2505	14.98	1.13	12	0.02	1445.00	19122.00	26800	20240124	-19.22	17760	20230825	21.90	26800	-19.22	20240124	19910	8.74	20240322	26800	-19.22	20240124	17760	21.90	20230825	0.85	N	089600	500	59 억		696886	N	N	1	N	00	N
90	20240415	160630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21950	-1600	5	-6.79	2596127600	117175	160.59	23300	23300	21750	30600	16500	23550	22156.79	5.81	0	12167	24283	23916	23383	23016	22483	23650	22750	60	7050	500	17420	50	1	11568163	2539	15.19	1.15	12	1.01	1445.00	19122.00	26800	20240124	-18.10	17760	20230825	23.59	26800	-18.10	20240124	19910	10.25	20240322	26800	-18.10	20240124	17760	23.59	20230825	0.88	N	089600	500	59 억		672582	N	N	1	N	00	N
91	20240415	150635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21950	-1600	5	-6.79	2497618050	112701	154.46	23300	23300	21750	30600	16500	23550	22161.38	5.81	0	10847	24283	23916	23383	23016	22483	23650	22750	60	7050	500	17420	50	1	11568163	2539	15.19	1.15	12	0.97	1445.00	19122.00	26800	20240124	-18.10	17760	20230825	23.59	26800	-18.10	20240124	19910	10.25	20240322	26800	-18.10	20240124	17760	23.59	20230825	0.88	N	089600	500	59 억		672582	N	N	0	N	00	N
92	20240415	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22050	-1500	5	-6.37	2115512900	95379	130.72	23300	23300	21750	30600	16500	23550	22179.98	5.81	0	11408	24283	23916	23383	23016	22483	23650	22750	60	7050	500	17420	50	1	11568163	2551	15.26	1.15	12	0.82	1445.00	19122.00	26800	20240124	-17.72	17760	20230825	24.16	26800	-17.72	20240124	19910	10.75	20240322	26800	-17.72	20240124	17760	24.16	20230825	0.88	N	089600	500	59 억		672582	N	N	0	N	00	N
93	20240415	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21850	-1700	5	-7.22	1535827100	68990	94.55	23300	23300	21800	30600	16500	23550	22261.48	5.81	0	6014	24283	23916	23383	23016	22483	23650	22750	60	7050	500	17420	50	1	11568163	2528	15.12	1.14	12	0.60	1445.00	19122.00	26800	20240124	-18.47	17760	20230825	23.03	26800	-18.47	20240124	19910	9.74	20240322	26800	-18.47	20240124	17760	23.03	20230825	0.88	N	089600	500	59 억		672582	N	N	0	N	00	N
94	20240415	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22250	-1300	5	-5.52	1257732000	56396	77.29	23300	23300	21950	30600	16500	23550	22301.66	5.81	0	6521	24283	23916	23383	23016	22483	23650	22750	60	7050	500	17420	50	1	11568163	2574	15.40	1.16	12	0.49	1445.00	19122.00	26800	20240124	-16.98	17760	20230825	25.28	26800	-16.98	20240124	19910	11.75	20240322	26800	-16.98	20240124	17760	25.28	20230825	0.88	N	089600	500	59 억		672582	N	N	0	N	00	N
95	20240415	110633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22250	-1300	5	-5.52	1088324250	48771	66.84	23300	23300	21950	30600	16500	23550	22314.84	5.81	0	5217	24283	23916	23383	23016	22483	23650	22750	60	7050	500	17420	50	1	11568163	2574	15.40	1.16	12	0.42	1445.00	19122.00	26800	20240124	-16.98	17760	20230825	25.28	26800	-16.98	20240124	19910	11.75	20240322	26800	-16.98	20240124	17760	25.28	20230825	0.88	N	089600	500	59 억		672582	N	N	0	N	00	N
96	20240415	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22300	-1250	5	-5.31	602166900	26742	36.65	23300	23300	22100	30600	16500	23550	22517.41	5.81	0	-354	24283	23916	23383	23016	22483	23650	22750	60	7050	500	17420	50	1	11568163	2580	15.43	1.17	12	0.23	1445.00	19122.00	26800	20240124	-16.79	17760	20230825	25.56	26800	-16.79	20240124	19910	12.00	20240322	26800	-16.79	20240124	17760	25.56	20230825	0.88	N	089600	500	59 억		672582	N	N	0	N	00	N
97	20240415	090634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22800	-750	5	-3.18	96920050	4237	5.81	23300	23300	22650	30600	16500	23550	22873.73	5.81	0	-331	24283	23916	23383	23016	22483	23650	22750	60	7050	500	17420	50	1	11568163	2638	15.78	1.19	12	0.04	1445.00	19122.00	26800	20240124	-14.93	17760	20230825	28.38	26800	-14.93	20240124	19910	14.52	20240322	26800	-14.93	20240124	17760	28.38	20230825	0.88	N	089600	500	59 억		672582	N	N	0	N	00	N
98	20240412	160628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23550	-150	5	-0.63	1690475300	72606	51.20	23700	23750	22850	30800	16600	23700	23282.43	5.83	0	-3713	24833	24266	23333	22766	21833	24550	23050	60	7100	500	17530	50	1	11568163	2724	16.30	1.23	12	0.63	1445.00	19122.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	19910	18.28	20240322	26800	-12.13	20240124	17760	32.60	20230825	1.12	N	089600	500	59 억		674361	N	N	0	N	00	N
99	20240412	150631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23550	-150	5	-0.63	1652127100	70977	50.05	23700	23750	22850	30800	16600	23700	23276.94	5.83	0	-2920	24833	24266	23333	22766	21833	24550	23050	60	7100	500	17530	50	1	11568163	2724	16.30	1.23	12	0.61	1445.00	19122.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	19910	18.28	20240322	26800	-12.13	20240124	17760	32.60	20230825	1.12	N	089600	500	59 억		674361	N	N	0	N	00	N
100	20240412	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23600	-100	5	-0.42	1460362800	62843	44.31	23700	23750	22850	30800	16600	23700	23238.27	5.83	0	1020	24833	24266	23333	22766	21833	24550	23050	60	7100	500	17530	50	1	11568163	2730	16.33	1.23	12	0.54	1445.00	19122.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	19910	18.53	20240322	26800	-11.94	20240124	17760	32.88	20230825	1.12	N	089600	500	59 억		674361	N	N	0	N	00	N
101	20240412	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23450	-250	5	-1.05	1277867050	55100	38.85	23700	23750	22850	30800	16600	23700	23191.78	5.83	0	3897	24833	24266	23333	22766	21833	24550	23050	60	7100	500	17530	50	1	11568163	2713	16.23	1.23	12	0.48	1445.00	19122.00	26800	20240124	-12.50	17760	20230825	32.04	26800	-12.50	20240124	19910	17.78	20240322	26800	-12.50	20240124	17760	32.04	20230825	1.12	N	089600	500	59 억		674361	N	N	0	N	00	N
102	20240412	120629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23400	-300	5	-1.27	1121542700	48416	34.14	23700	23750	22850	30800	16600	23700	23164.71	5.83	0	4643	24833	24266	23333	22766	21833	24550	23050	60	7100	500	17530	50	1	11568163	2707	16.19	1.22	12	0.42	1445.00	19122.00	26800	20240124	-12.69	17760	20230825	31.76	26800	-12.69	20240124	19910	17.53	20240322	26800	-12.69	20240124	17760	31.76	20230825	1.12	N	089600	500	59 억		674361	N	N	0	N	00	N
103	20240412	110625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23300	-400	5	-1.69	923096850	39939	28.16	23700	23750	22850	30800	16600	23700	23112.67	5.83	0	6699	24833	24266	23333	22766	21833	24550	23050	60	7100	500	17530	50	1	11568163	2695	16.12	1.22	12	0.35	1445.00	19122.00	26800	20240124	-13.06	17760	20230825	31.19	26800	-13.06	20240124	19910	17.03	20240322	26800	-13.06	20240124	17760	31.19	20230825	1.12	N	089600	500	59 억		674361	N	N	0	N	00	N
104	20240412	100626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23100	-600	5	-2.53	628513000	27198	19.18	23700	23750	22850	30800	16600	23700	23108.79	5.83	0	6125	24833	24266	23333	22766	21833	24550	23050	60	7100	500	17530	50	1	11568163	2672	15.99	1.21	12	0.24	1445.00	19122.00	26800	20240124	-13.81	17760	20230825	30.07	26800	-13.81	20240124	19910	16.02	20240322	26800	-13.81	20240124	17760	30.07	20230825	1.12	N	089600	500	59 억		674361	N	N	0	N	00	N
105	20240412	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23750	50	2	0.21	57049550	2418	1.71	23700	23750	23500	30800	16600	23700	23593.69	5.83	0	-690	24833	24266	23333	22766	21833	24550	23050	60	7100	500	17530	50	1	11568163	2747	16.44	1.24	12	0.02	1445.00	19122.00	26800	20240124	-11.38	17760	20230825	33.73	26800	-11.38	20240124	19910	19.29	20240322	26800	-11.38	20240124	17760	33.73	20230825	1.12	N	089600	500	59 억		674361	N	N	0	N	00	N
106	20240411	160621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23700	950	2	4.18	3302351200	140990	68.90	22400	23900	22400	29550	15950	22750	23421.75	5.82	0	-10336	24183	23466	22433	21716	20683	23825	22075	60	6800	500	16830	50	1	11568163	2742	16.40	1.24	12	1.22	1445.00	19122.00	26800	20240124	-11.57	17760	20230825	33.45	26800	-11.57	20240124	19910	19.04	20240322	26800	-11.57	20240124	17760	33.45	20230825	1.17	N	089600	500	59 억		673163	N	N	0	N	00	N
107	20240411	150628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23550	800	2	3.52	3137913200	134001	65.48	22400	23900	22400	29550	15950	22750	23417.09	5.82	0	-10784	24183	23466	22433	21716	20683	23825	22075	60	6800	500	16830	50	1	11568163	2724	16.30	1.23	12	1.16	1445.00	19122.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	19910	18.28	20240322	26800	-12.13	20240124	17760	32.60	20230825	1.17	N	089600	500	59 억		673163	N	N	0	N	00	N
108	20240411	140624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23650	900	2	3.96	2454392850	105209	51.41	22400	23800	22400	29550	15950	22750	23328.73	5.82	0	-7953	24183	23466	22433	21716	20683	23825	22075	60	6800	500	16830	50	1	11568163	2736	16.37	1.24	12	0.91	1445.00	19122.00	26800	20240124	-11.75	17760	20230825	33.16	26800	-11.75	20240124	19910	18.78	20240322	26800	-11.75	20240124	17760	33.16	20230825	1.17	N	089600	500	59 억		673163	N	N	0	N	00	N
109	20240411	130617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23600	850	2	3.74	2046190700	87889	42.95	22400	23800	22400	29550	15950	22750	23281.53	5.82	0	-4812	24183	23466	22433	21716	20683	23825	22075	60	6800	500	16830	50	1	11568163	2730	16.33	1.23	12	0.76	1445.00	19122.00	26800	20240124	-11.94	17760	20230825	32.88	26800	-11.94	20240124	19910	18.53	20240322	26800	-11.94	20240124	17760	32.88	20230825	1.17	N	089600	500	59 억		673163	N	N	0	N	00	N
110	20240411	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23550	800	2	3.52	1642172850	70819	34.61	22400	23600	22400	29550	15950	22750	23188.31	5.82	0	-1998	24183	23466	22433	21716	20683	23825	22075	60	6800	500	16830	50	1	11568163	2724	16.30	1.23	12	0.61	1445.00	19122.00	26800	20240124	-12.13	17760	20230825	32.60	26800	-12.13	20240124	19910	18.28	20240322	26800	-12.13	20240124	17760	32.60	20230825	1.17	N	089600	500	59 억		673163	N	N	0	N	00	N
111	20240411	110620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23450	700	2	3.08	1342609600	58061	28.37	22400	23550	22400	29550	15950	22750	23124.12	5.82	0	-2434	24183	23466	22433	21716	20683	23825	22075	60	6800	500	16830	50	1	11568163	2713	16.23	1.23	12	0.50	1445.00	19122.00	26800	20240124	-12.50	17760	20230825	32.04	26800	-12.50	20240124	19910	17.78	20240322	26800	-12.50	20240124	17760	32.04	20230825	1.17	N	089600	500	59 억		673163	N	N	0	N	00	N
112	20240411	100627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23150	400	2	1.76	1029752350	44680	21.83	22400	23550	22400	29550	15950	22750	23047.28	5.82	0	-951	24183	23466	22433	21716	20683	23825	22075	60	6800	500	16830	50	1	11568163	2678	16.02	1.21	12	0.39	1445.00	19122.00	26800	20240124	-13.62	17760	20230825	30.35	26800	-13.62	20240124	19910	16.27	20240322	26800	-13.62	20240124	17760	30.35	20230825	1.17	N	089600	500	59 억		673163	N	N	0	N	00	N
113	20240411	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22550	-200	5	-0.88	112864300	5019	2.45	22400	22700	22400	29550	15950	22750	22487.41	5.82	0	253	24183	23466	22433	21716	20683	23825	22075	60	6800	500	16830	50	1	11568163	2609	15.61	1.18	12	0.04	1445.00	19122.00	26800	20240124	-15.86	17760	20230825	26.97	26800	-15.86	20240124	19910	13.26	20240322	26800	-15.86	20240124	17760	26.97	20230825	1.17	N	089600	500	59 억		673163	N	N	0	N	00	N
114	20240409	160613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22750	1100	2	5.08	4574932550	203272	171.19	21750	23150	21400	28100	15200	21650	22506.29	5.75	0	-11189	22483	22066	21433	21016	20383	22275	21225	60	6450	500	16020	50	1	11568163	2632	15.74	1.19	12	1.76	1445.00	19122.00	26800	20240124	-15.11	17760	20230825	28.10	26800	-15.11	20240124	19910	14.26	20240322	26800	-15.11	20240124	17760	28.10	20230825	1.22	N	089600	500	59 억		665048	N	N	0	N	00	N
115	20240409	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	23000	1350	2	6.24	4420767150	196516	165.50	21750	23150	21400	28100	15200	21650	22495.71	5.75	0	-11291	22483	22066	21433	21016	20383	22275	21225	60	6450	500	16020	50	1	11568163	2661	15.92	1.20	12	1.70	1445.00	19122.00	26800	20240124	-14.18	17760	20230825	29.50	26800	-14.18	20240124	19910	15.52	20240322	26800	-14.18	20240124	17760	29.50	20230825	1.22	N	089600	500	59 억		665048	N	N	0	N	00	N
116	20240409	140622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22800	1150	2	5.31	3424809450	153162	128.99	21750	22850	21400	28100	15200	21650	22360.70	5.75	0	-2750	22483	22066	21433	21016	20383	22275	21225	60	6450	500	16020	50	1	11568163	2638	15.78	1.19	12	1.32	1445.00	19122.00	26800	20240124	-14.93	17760	20230825	28.38	26800	-14.93	20240124	19910	14.52	20240322	26800	-14.93	20240124	17760	28.38	20230825	1.22	N	089600	500	59 억		665048	N	N	0	N	00	N
117	20240409	130615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22800	1150	2	5.31	2778479850	124746	105.05	21750	22800	21400	28100	15200	21650	22273.10	5.75	0	2962	22483	22066	21433	21016	20383	22275	21225	60	6450	500	16020	50	1	11568163	2638	15.78	1.19	12	1.08	1445.00	19122.00	26800	20240124	-14.93	17760	20230825	28.38	26800	-14.93	20240124	19910	14.52	20240322	26800	-14.93	20240124	17760	28.38	20230825	1.22	N	089600	500	59 억		665048	N	N	0	N	00	N
118	20240409	120618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22550	900	2	4.16	2073236450	93655	78.87	21750	22550	21400	28100	15200	21650	22136.95	5.75	0	4499	22483	22066	21433	21016	20383	22275	21225	60	6450	500	16020	50	1	11568163	2609	15.61	1.18	12	0.81	1445.00	19122.00	26800	20240124	-15.86	17760	20230825	26.97	26800	-15.86	20240124	19910	13.26	20240322	26800	-15.86	20240124	17760	26.97	20230825	1.22	N	089600	500	59 억		665048	N	N	0	N	00	N
119	20240409	110617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	22350	700	2	3.23	1328604150	60481	50.93	21750	22450	21400	28100	15200	21650	21967.30	5.75	0	4077	22483	22066	21433	21016	20383	22275	21225	60	6450	500	16020	50	1	11568163	2585	15.47	1.17	12	0.52	1445.00	19122.00	26800	20240124	-16.60	17760	20230825	25.84	26800	-16.60	20240124	19910	12.26	20240322	26800	-16.60	20240124	17760	25.84	20230825	1.22	N	089600	500	59 억		665048	N	N	0	N	00	N
120	20240409	100612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21900	250	2	1.15	518126250	23956	20.17	21750	21900	21400	28100	15200	21650	21628.25	5.75	0	-159	22483	22066	21433	21016	20383	22275	21225	60	6450	500	16020	50	1	11568163	2533	15.16	1.15	12	0.21	1445.00	19122.00	26800	20240124	-18.28	17760	20230825	23.31	26800	-18.28	20240124	19910	9.99	20240322	26800	-18.28	20240124	17760	23.31	20230825	1.22	N	089600	500	59 억		665048	N	N	0	N	00	N
121	20240409	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21700	50	2	0.23	71991400	3310	2.79	21750	21850	21700	28100	15200	21650	21749.67	5.75	0	-2723	22483	22066	21433	21016	20383	22275	21225	60	6450	500	16020	50	1	11568163	2510	15.02	1.13	12	0.03	1445.00	19122.00	26800	20240124	-19.03	17760	20230825	22.18	26800	-19.03	20240124	19910	8.99	20240322	26800	-19.03	20240124	17760	22.18	20230825	1.22	N	089600	500	59 억		665048	N	N	0	N	00	N
122	20240408	160610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21650	700	2	3.34	2533877600	117374	125.21	21100	21850	20800	27200	14700	20950	21587.54	5.89	0	-25649	21850	21400	20950	20500	20050	21625	20725	60	6250	500	15500	50	1	11568163	2505	14.98	1.13	12	1.01	1445.00	19122.00	26800	20240124	-19.22	17760	20230825	21.90	26800	-19.22	20240124	19910	8.74	20240322	26800	-19.22	20240124	17760	21.90	20230825	1.24	N	089600	500	59 억		681290	N	N	1	N	00	N
123	20240408	150615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21750	800	2	3.82	2448003550	113419	120.99	21100	21850	20800	27200	14700	20950	21583.72	5.89	0	-24844	21850	21400	20950	20500	20050	21625	20725	60	6250	500	15500	50	1	11568163	2516	15.05	1.14	12	0.98	1445.00	19122.00	26800	20240124	-18.84	17760	20230825	22.47	26800	-18.84	20240124	19910	9.24	20240322	26800	-18.84	20240124	17760	22.47	20230825	1.24	N	089600	500	59 억		681290	N	N	1	N	00	N
124	20240408	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21850	900	2	4.30	2102718500	97561	104.08	21100	21850	20800	27200	14700	20950	21552.86	5.89	0	-19536	21850	21400	20950	20500	20050	21625	20725	60	6250	500	15500	50	1	11568163	2528	15.12	1.14	12	0.84	1445.00	19122.00	26800	20240124	-18.47	17760	20230825	23.03	26800	-18.47	20240124	19910	9.74	20240322	26800	-18.47	20240124	17760	23.03	20230825	1.24	N	089600	500	59 억		681290	N	N	1	N	00	N
125	20240408	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21750	800	2	3.82	1776868100	82593	88.11	21100	21800	20800	27200	14700	20950	21513.54	5.89	0	-14635	21850	21400	20950	20500	20050	21625	20725	60	6250	500	15500	50	1	11568163	2516	15.05	1.14	12	0.71	1445.00	19122.00	26800	20240124	-18.84	17760	20230825	22.47	26800	-18.84	20240124	19910	9.24	20240322	26800	-18.84	20240124	17760	22.47	20230825	1.24	N	089600	500	59 억		681290	N	N	1	N	00	N
126	20240408	120616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	650	2	3.10	1424824900	66384	70.82	21100	21750	20800	27200	14700	20950	21463.38	5.89	0	-10173	21850	21400	20950	20500	20050	21625	20725	60	6250	500	15500	50	1	11568163	2499	14.95	1.13	12	0.57	1445.00	19122.00	26800	20240124	-19.40	17760	20230825	21.62	26800	-19.40	20240124	19910	8.49	20240322	26800	-19.40	20240124	17760	21.62	20230825	1.24	N	089600	500	59 억		681290	N	N	1	N	00	N
127	20240408	110618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21700	750	2	3.58	1019457700	47632	50.81	21100	21750	20800	27200	14700	20950	21402.79	5.89	0	-2875	21850	21400	20950	20500	20050	21625	20725	60	6250	500	15500	50	1	11568163	2510	15.02	1.13	12	0.41	1445.00	19122.00	26800	20240124	-19.03	17760	20230825	22.18	26800	-19.03	20240124	19910	8.99	20240322	26800	-19.03	20240124	17760	22.18	20230825	1.24	N	089600	500	59 억		681290	N	N	1	N	00	N
128	20240408	100610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21350	400	2	1.91	504172900	23711	25.29	21100	21400	20800	27200	14700	20950	21263.25	5.89	0	4775	21850	21400	20950	20500	20050	21625	20725	60	6250	500	15500	50	1	11568163	2470	14.78	1.12	12	0.20	1445.00	19122.00	26800	20240124	-20.34	17760	20230825	20.21	26800	-20.34	20240124	19910	7.23	20240322	26800	-20.34	20240124	17760	20.21	20230825	1.24	N	089600	500	59 억		681290	N	N	1	N	00	N
129	20240408	090616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	0	3	0.00	27105350	1293	1.38	21100	21100	20800	27200	14700	20950	20963.15	5.89	0	-79	21850	21400	20950	20500	20050	21625	20725	60	6250	500	15500	50	1	11568163	2424	14.50	1.10	12	0.01	1445.00	19122.00	26800	20240124	-21.83	17760	20230825	17.96	26800	-21.83	20240124	19910	5.22	20240322	26800	-21.83	20240124	17760	17.96	20230825	1.24	N	089600	500	59 억		681290	N	N	1	N	00	N
130	20240405	160616	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20950	250	2	1.21	1970647800	93276	270.57	20700	21400	20500	26900	14500	20700	21127.12	5.89	0	-9033	21233	20966	20633	20366	20033	21000	20400	60	6200	500	15310	50	1	11568163	2424	14.50	1.10	12	0.81	1445.00	19122.00	26800	20240124	-21.83	17760	20230825	17.96	26800	-21.83	20240124	19910	5.22	20240322	26800	-21.83	20240124	17760	17.96	20230825	1.21	N	089600	500	59 억		681834	N	N	1	N	00	N
131	20240405	150612	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	550	2	2.66	1805572750	85447	247.86	20700	21400	20500	26900	14500	20700	21130.91	5.89	0	-8272	21233	20966	20633	20366	20033	21000	20400	60	6200	500	15310	50	1	11568163	2458	14.71	1.11	12	0.74	1445.00	19122.00	26800	20240124	-20.71	17760	20230825	19.65	26800	-20.71	20240124	19910	6.73	20240322	26800	-20.71	20240124	17760	19.65	20230825	1.21	N	089600	500	59 억		681834	N	N	0	N	00	N
132	20240405	140612	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21250	550	2	2.66	1517142550	71839	208.39	20700	21400	20500	26900	14500	20700	21118.65	5.89	0	-884	21233	20966	20633	20366	20033	21000	20400	60	6200	500	15310	50	1	11568163	2458	14.71	1.11	12	0.62	1445.00	19122.00	26800	20240124	-20.71	17760	20230825	19.65	26800	-20.71	20240124	19910	6.73	20240322	26800	-20.71	20240124	17760	19.65	20230825	1.21	N	089600	500	59 억		681834	N	N	0	N	00	N
133	20240405	130610	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	600	2	2.90	1232509450	58441	169.52	20700	21400	20500	26900	14500	20700	21089.81	5.89	0	73	21233	20966	20633	20366	20033	21000	20400	60	6200	500	15310	50	1	11568163	2464	14.74	1.11	12	0.51	1445.00	19122.00	26800	20240124	-20.52	17760	20230825	19.93	26800	-20.52	20240124	19910	6.98	20240322	26800	-20.52	20240124	17760	19.93	20230825	1.21	N	089600	500	59 억		681834	N	N	0	N	00	N
134	20240405	120611	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	21300	600	2	2.90	805919050	38413	111.43	20700	21300	20500	26900	14500	20700	20980.37	5.89	0	3957	21233	20966	20633	20366	20033	21000	20400	60	6200	500	15310	50	1	11568163	2464	14.74	1.11	12	0.33	1445.00	19122.00	26800	20240124	-20.52	17760	20230825	19.93	26800	-20.52	20240124	19910	6.98	20240322	26800	-20.52	20240124	17760	19.93	20230825	1.21	N	089600	500	59 억		681834	N	N	0	N	00	N
135	20240405	110616	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20850	150	2	0.72	292702950	14100	40.90	20700	20950	20500	26900	14500	20700	20759.07	5.89	0	-3117	21233	20966	20633	20366	20033	21000	20400	60	6200	500	15310	50	1	11568163	2412	14.43	1.09	12	0.12	1445.00	19122.00	26800	20240124	-22.20	17760	20230825	17.40	26800	-22.20	20240124	19910	4.72	20240322	26800	-22.20	20240124	17760	17.40	20230825	1.21	N	089600	500	59 억		681834	N	N	0	N	00	N
136	20240405	100526	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20900	200	2	0.97	130508300	6299	18.27	20700	20900	20500	26900	14500	20700	20718.89	5.89	0	-750	21233	20966	20633	20366	20033	21000	20400	60	6200	500	15310	50	1	11568163	2418	14.46	1.09	12	0.05	1445.00	19122.00	26800	20240124	-22.01	17760	20230825	17.68	26800	-22.01	20240124	19910	4.97	20240322	26800	-22.01	20240124	17760	17.68	20230825	1.21	N	089600	500	59 억		681834	N	N	0	N	00	N
137	20240405	090604	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	0	3	0.00	15726200	765	2.22	20700	20700	20500	26900	14500	20700	20557.12	5.89	0	58	21233	20966	20633	20366	20033	21000	20400	60	6200	500	15310	50	1	11568163	2395	14.33	1.08	12	0.01	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.21	N	089600	500	59 억		681834	N	N	0	N	00	N
138	20240404	160605	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	0	3	0.00	701671500	33895	59.46	20700	20900	20300	26900	14500	20700	20701.33	5.88	0	-12387	21366	21032	20516	20182	19666	21200	20350	60	6200	500	15310	50	1	11568163	2395	14.33	1.08	12	0.29	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.22	N	089600	500	59 억		680059	N	N	0	N	00	N
139	20240404	150602	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	50	2	0.24	684458700	33064	58.01	20700	20900	20300	26900	14500	20700	20701.03	5.88	0	-12179	21366	21032	20516	20182	19666	21200	20350	60	6200	500	15310	50	1	11568163	2400	14.36	1.09	12	0.29	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.22	N	089600	500	59 억		680059	N	N	0	N	00	N
140	20240404	140605	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	0	3	0.00	596570250	28823	50.57	20700	20900	20300	26900	14500	20700	20697.72	5.88	0	-9837	21366	21032	20516	20182	19666	21200	20350	60	6200	500	15310	50	1	11568163	2395	14.33	1.08	12	0.25	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.22	N	089600	500	59 억		680059	N	N	0	N	00	N
141	20240404	130557	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	50	2	0.24	521577050	25210	44.23	20700	20900	20300	26900	14500	20700	20689.29	5.88	0	-7723	21366	21032	20516	20182	19666	21200	20350	60	6200	500	15310	50	1	11568163	2400	14.36	1.09	12	0.22	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.22	N	089600	500	59 억		680059	N	N	0	N	00	N
142	20240404	120601	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	50	2	0.24	415983750	20115	35.29	20700	20900	20300	26900	14500	20700	20680.28	5.88	0	-4545	21366	21032	20516	20182	19666	21200	20350	60	6200	500	15310	50	1	11568163	2400	14.36	1.09	12	0.17	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.22	N	089600	500	59 억		680059	N	N	0	N	00	N
143	20240404	110603	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	0	3	0.00	290833750	14060	24.67	20700	20900	20300	26900	14500	20700	20685.19	5.88	0	-4258	21366	21032	20516	20182	19666	21200	20350	60	6200	500	15310	50	1	11568163	2395	14.33	1.08	12	0.12	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.22	N	089600	500	59 억		680059	N	N	0	N	00	N
144	20240404	100603	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	-50	5	-0.24	194681600	9417	16.52	20700	20900	20300	26900	14500	20700	20673.42	5.88	0	-1848	21366	21032	20516	20182	19666	21200	20350	60	6200	500	15310	50	1	11568163	2389	14.29	1.08	12	0.08	1445.00	19122.00	26800	20240124	-22.95	17760	20230825	16.27	26800	-22.95	20240124	19910	3.72	20240322	26800	-22.95	20240124	17760	16.27	20230825	1.22	N	089600	500	59 억		680059	N	N	0	N	00	N
145	20240404	090603	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-200	5	-0.97	33230550	1627	2.85	20700	20700	20350	26900	14500	20700	20424.43	5.88	0	-54	21366	21032	20516	20182	19666	21200	20350	60	6200	500	15310	50	1	11568163	2371	14.19	1.07	12	0.01	1445.00	19122.00	26800	20240124	-23.51	17760	20230825	15.43	26800	-23.51	20240124	19910	2.96	20240322	26800	-23.51	20240124	17760	15.43	20230825	1.22	N	089600	500	59 억		680059	N	N	0	N	00	N
146	20240403	160603	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	200	2	0.98	1168799800	56913	109.64	20500	20850	20000	26650	14350	20500	20536.60	5.91	0	-10547	21066	20782	20466	20182	19866	20800	20200	60	6150	500	15170	50	1	11568163	2395	14.33	1.08	12	0.49	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.24	N	089600	500	59 억		683642	N	N	3	N	00	N
147	20240403	150601	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	150	2	0.73	1137322550	55388	106.70	20500	20850	20000	26650	14350	20500	20533.74	5.91	0	-9598	21066	20782	20466	20182	19866	20800	20200	60	6150	500	15170	50	1	11568163	2389	14.29	1.08	12	0.48	1445.00	19122.00	26800	20240124	-22.95	17760	20230825	16.27	26800	-22.95	20240124	19910	3.72	20240322	26800	-22.95	20240124	17760	16.27	20230825	1.24	N	089600	500	59 억		683642	N	N	3	N	00	N
148	20240403	140557	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	300	2	1.46	964907150	47053	90.64	20500	20850	20000	26650	14350	20500	20506.81	5.91	0	-3835	21066	20782	20466	20182	19866	20800	20200	60	6150	500	15170	50	1	11568163	2406	14.39	1.09	12	0.41	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	19910	4.47	20240322	26800	-22.39	20240124	17760	17.12	20230825	1.24	N	089600	500	59 억		683642	N	N	3	N	00	N
149	20240403	130557	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20800	300	2	1.46	775530300	37949	73.11	20500	20800	20000	26650	14350	20500	20436.12	5.91	0	-1846	21066	20782	20466	20182	19866	20800	20200	60	6150	500	15170	50	1	11568163	2406	14.39	1.09	12	0.33	1445.00	19122.00	26800	20240124	-22.39	17760	20230825	17.12	26800	-22.39	20240124	19910	4.47	20240322	26800	-22.39	20240124	17760	17.12	20230825	1.24	N	089600	500	59 억		683642	N	N	3	N	00	N
150	20240403	120556	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	250	2	1.22	622581100	30563	58.88	20500	20750	20000	26650	14350	20500	20370.42	5.91	0	280	21066	20782	20466	20182	19866	20800	20200	60	6150	500	15170	50	1	11568163	2400	14.36	1.09	12	0.26	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.24	N	089600	500	59 억		683642	N	N	3	N	00	N
151	20240403	110558	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	0	3	0.00	442056800	21831	42.06	20500	20650	20000	26650	14350	20500	20249.04	5.91	0	1375	21066	20782	20466	20182	19866	20800	20200	60	6150	500	15170	50	1	11568163	2371	14.19	1.07	12	0.19	1445.00	19122.00	26800	20240124	-23.51	17760	20230825	15.43	26800	-23.51	20240124	19910	2.96	20240322	26800	-23.51	20240124	17760	15.43	20230825	1.24	N	089600	500	59 억		683642	N	N	3	N	00	N
152	20240403	100558	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20100	-400	5	-1.95	257162150	12798	24.65	20500	20500	20000	26650	14350	20500	20093.93	5.91	0	-636	21066	20782	20466	20182	19866	20800	20200	60	6150	500	15170	50	1	11568163	2325	13.91	1.05	12	0.11	1445.00	19122.00	26800	20240124	-25.00	17760	20230825	13.18	26800	-25.00	20240124	19910	0.95	20240322	26800	-25.00	20240124	17760	13.18	20230825	1.24	N	089600	500	59 억		683642	N	N	3	N	00	N
153	20240403	090559	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	-200	5	-0.98	10166500	500	0.96	20500	20500	20250	26650	14350	20500	20333.00	5.91	0	-12	21066	20782	20466	20182	19866	20800	20200	60	6150	500	15170	50	1	11568163	2348	14.05	1.06	12	0.00	1445.00	19122.00	26800	20240124	-24.25	17760	20230825	14.30	26800	-24.25	20240124	19910	1.96	20240322	26800	-24.25	20240124	17760	14.30	20230825	1.24	N	089600	500	59 억		683642	N	N	3	N	00	N
154	20240402	160548	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20500	-150	5	-0.73	1056162050	51696	51.18	20500	20750	20150	26800	14500	20650	20429.74	5.91	0	-21048	21296	20972	20476	20152	19656	21135	20315	60	6150	500	15280	50	1	11568163	2371	14.19	1.07	12	0.45	1445.00	19122.00	26800	20240124	-23.51	17760	20230825	15.43	26800	-23.51	20240124	19910	2.96	20240322	26800	-23.51	20240124	17760	15.43	20230825	1.20	N	089600	500	59 억		683697	N	N	3	N	00	N
155	20240402	150556	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20350	-300	5	-1.45	1018764800	49866	49.37	20500	20750	20150	26800	14500	20650	20429.99	5.91	0	-20003	21296	20972	20476	20152	19656	21135	20315	60	6150	500	15280	50	1	11568163	2354	14.08	1.06	12	0.43	1445.00	19122.00	26800	20240124	-24.07	17760	20230825	14.58	26800	-24.07	20240124	19910	2.21	20240322	26800	-24.07	20240124	17760	14.58	20230825	1.20	N	089600	500	59 억		683697	N	N	2	N	00	N
156	20240402	140557	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20400	-250	5	-1.21	877591800	42941	42.52	20500	20750	20150	26800	14500	20650	20437.09	5.91	0	-14746	21296	20972	20476	20152	19656	21135	20315	60	6150	500	15280	50	1	11568163	2360	14.12	1.07	12	0.37	1445.00	19122.00	26800	20240124	-23.88	17760	20230825	14.86	26800	-23.88	20240124	19910	2.46	20240322	26800	-23.88	20240124	17760	14.86	20230825	1.20	N	089600	500	59 억		683697	N	N	2	N	00	N
157	20240402	130548	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20600	-50	5	-0.24	744066400	36424	36.06	20500	20750	20150	26800	14500	20650	20427.84	5.91	0	-11314	21296	20972	20476	20152	19656	21135	20315	60	6150	500	15280	50	1	11568163	2383	14.26	1.08	12	0.31	1445.00	19122.00	26800	20240124	-23.13	17760	20230825	15.99	26800	-23.13	20240124	19910	3.47	20240322	26800	-23.13	20240124	17760	15.99	20230825	1.20	N	089600	500	59 억		683697	N	N	2	N	00	N
158	20240402	120545	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	-100	5	-0.48	608004400	29792	29.50	20500	20750	20150	26800	14500	20650	20408.21	5.91	0	-7638	21296	20972	20476	20152	19656	21135	20315	60	6150	500	15280	50	1	11568163	2377	14.22	1.07	12	0.26	1445.00	19122.00	26800	20240124	-23.32	17760	20230825	15.71	26800	-23.32	20240124	19910	3.21	20240322	26800	-23.32	20240124	17760	15.71	20230825	1.20	N	089600	500	59 억		683697	N	N	2	N	00	N
159	20240402	110550	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20550	-100	5	-0.48	436284500	21441	21.23	20500	20750	20150	26800	14500	20650	20347.96	5.91	0	-3656	21296	20972	20476	20152	19656	21135	20315	60	6150	500	15280	50	1	11568163	2377	14.22	1.07	12	0.19	1445.00	19122.00	26800	20240124	-23.32	17760	20230825	15.71	26800	-23.32	20240124	19910	3.21	20240322	26800	-23.32	20240124	17760	15.71	20230825	1.20	N	089600	500	59 억		683697	N	N	2	N	00	N
160	20240402	100550	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20200	-450	5	-2.18	283506350	13955	13.82	20500	20750	20150	26800	14500	20650	20315.44	5.91	0	-650	21296	20972	20476	20152	19656	21135	20315	60	6150	500	15280	50	1	11568163	2337	13.98	1.06	12	0.12	1445.00	19122.00	26800	20240124	-24.63	17760	20230825	13.74	26800	-24.63	20240124	19910	1.46	20240322	26800	-24.63	20240124	17760	13.74	20230825	1.20	N	089600	500	59 억		683697	N	N	2	N	00	N
161	20240402	090551	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	100	2	0.48	6330950	308	0.30	20500	20750	20500	26800	14500	20650	20550.85	5.91	0	-34	21296	20972	20476	20152	19656	21135	20315	60	6150	500	15280	50	1	11568163	2400	14.36	1.09	12	0.00	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.20	N	089600	500	59 억		683697	N	N	2	N	00	N
162	20240401	160548	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20650	670	2	3.35	2047745180	100942	99.31	20050	20800	19980	25950	13990	19980	20287.37	5.50	0	29044	21313	20646	20283	19616	19253	20465	19435	60	5970	500	14780	50	1	11568163	2389	14.29	1.08	12	0.87	1445.00	19122.00	26800	20240124	-22.95	17760	20230825	16.27	26800	-22.95	20240124	19910	3.72	20240322	26800	-22.95	20240124	17760	16.27	20230825	1.24	N	089600	500	59 억		636132	N	N	2	N	00	N
163	20240401	150550	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	720	2	3.60	1985649580	97942	96.36	20050	20800	19980	25950	13990	19980	20274.93	5.50	0	30165	21313	20646	20283	19616	19253	20465	19435	60	5970	500	14780	50	1	11568163	2395	14.33	1.08	12	0.85	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.24	N	089600	500	59 억		636132	N	N	0	N	00	N
164	20240401	140546	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	770	2	3.85	1856693130	91725	90.24	20050	20800	19980	25950	13990	19980	20243.10	5.50	0	32742	21313	20646	20283	19616	19253	20465	19435	60	5970	500	14780	50	1	11568163	2400	14.36	1.09	12	0.79	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.24	N	089600	500	59 억		636132	N	N	0	N	00	N
165	20240401	130544	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20750	770	2	3.85	1693814530	83866	82.51	20050	20800	19980	25950	13990	19980	20197.72	5.50	0	37032	21313	20646	20283	19616	19253	20465	19435	60	5970	500	14780	50	1	11568163	2400	14.36	1.09	12	0.72	1445.00	19122.00	26800	20240124	-22.57	17760	20230825	16.84	26800	-22.57	20240124	19910	4.22	20240322	26800	-22.57	20240124	17760	16.84	20230825	1.24	N	089600	500	59 억		636132	N	N	0	N	00	N
166	20240401	120550	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20700	720	2	3.60	1508018130	74883	73.67	20050	20700	19980	25950	13990	19980	20139.17	5.50	0	38685	21313	20646	20283	19616	19253	20465	19435	60	5970	500	14780	50	1	11568163	2395	14.33	1.08	12	0.65	1445.00	19122.00	26800	20240124	-22.76	17760	20230825	16.55	26800	-22.76	20240124	19910	3.97	20240322	26800	-22.76	20240124	17760	16.55	20230825	1.24	N	089600	500	59 억		636132	N	N	0	N	00	N
167	20240401	110548	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20450	470	2	2.35	1346129580	67032	65.95	20050	20500	19980	25950	13990	19980	20082.51	5.50	0	38165	21313	20646	20283	19616	19253	20465	19435	60	5970	500	14780	50	1	11568163	2366	14.15	1.07	12	0.58	1445.00	19122.00	26800	20240124	-23.69	17760	20230825	15.15	26800	-23.69	20240124	19910	2.71	20240322	26800	-23.69	20240124	17760	15.15	20230825	1.24	N	089600	500	59 억		636132	N	N	0	N	00	N
168	20240401	100545	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20300	320	2	1.60	1150971480	57475	56.55	20050	20350	19980	25950	13990	19980	20025.92	5.50	0	36107	21313	20646	20283	19616	19253	20465	19435	60	5970	500	14780	50	1	11568163	2348	14.05	1.06	12	0.50	1445.00	19122.00	26800	20240124	-24.25	17760	20230825	14.30	26800	-24.25	20240124	19910	1.96	20240322	26800	-24.25	20240124	17760	14.30	20230825	1.24	N	089600	500	59 억		636132	N	N	0	N	00	N
169	20240401	090546	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	20000	20	2	0.10	50054750	2502	2.46	20050	20100	19990	25950	13990	19980	20010.82	5.50	0	1004	21313	20646	20283	19616	19253	20465	19435	60	5970	500	14780	50	1	11568163	2314	13.84	1.05	12	0.02	1445.00	19122.00	26800	20240124	-25.37	17760	20230825	12.61	26800	-25.37	20240124	19910	0.45	20240322	26800	-25.37	20240124	17760	12.61	20230825	1.24	N	089600	500	59 억		636132	N	N	0	N	00	N