KissMeData/090850/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	160732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-30	5	-0.52	185795560	32136	31.65	5830	5840	5750	7560	4080	5820	5781.54	17.55	0	-462	5886	5852	5816	5782	5746	5855	5785	119	1740	500	4190	10	1	23746361	1375	-263.18	1.57	12	0.14	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.61	N	090850	500	118 억		4166320	N	N	31	N	00	N
3	20240430	150742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-60	5	-1.03	150973760	26103	25.71	5830	5840	5750	7560	4080	5820	5783.77	17.55	0	-516	5886	5852	5816	5782	5746	5855	5785	119	1740	500	4190	10	1	23746361	1368	-261.82	1.56	12	0.11	-22.00	3684.00	8160	20230623	-29.41	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	2.61	N	090850	500	118 억		4166320	N	N	21	N	00	N
4	20240430	140742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-40	5	-0.69	115763500	20003	19.70	5830	5840	5760	7560	4080	5820	5787.31	17.55	0	-697	5886	5852	5816	5782	5746	5855	5785	119	1740	500	4190	10	1	23746361	1373	-262.73	1.57	12	0.08	-22.00	3684.00	8160	20230623	-29.17	5310	20240207	8.85	6250	-7.52	20240119	5310	8.85	20240207	8160	-29.17	20230623	5310	8.85	20240207	2.61	N	090850	500	118 억		4166320	N	N	21	N	00	N
5	20240430	130740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-10	5	-0.17	94013310	16237	15.99	5830	5840	5760	7560	4080	5820	5790.07	17.55	0	-575	5886	5852	5816	5782	5746	5855	5785	119	1740	500	4190	10	1	23746361	1380	-264.09	1.58	12	0.07	-22.00	3684.00	8160	20230623	-28.80	5310	20240207	9.42	6250	-7.04	20240119	5310	9.42	20240207	8160	-28.80	20230623	5310	9.42	20240207	2.61	N	090850	500	118 억		4166320	N	N	21	N	00	N
6	20240430	120741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-40	5	-0.69	70789010	12222	12.04	5830	5840	5760	7560	4080	5820	5791.93	17.55	0	-207	5886	5852	5816	5782	5746	5855	5785	119	1740	500	4190	10	1	23746361	1373	-262.73	1.57	12	0.05	-22.00	3684.00	8160	20230623	-29.17	5310	20240207	8.85	6250	-7.52	20240119	5310	8.85	20240207	8160	-29.17	20230623	5310	8.85	20240207	2.61	N	090850	500	118 억		4166320	N	N	21	N	00	N
7	20240430	110738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	0	3	0.00	41031830	7074	6.97	5830	5840	5780	7560	4080	5820	5800.37	17.55	0	-33	5886	5852	5816	5782	5746	5855	5785	119	1740	500	4190	10	1	23746361	1382	-264.55	1.58	12	0.03	-22.00	3684.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	2.61	N	090850	500	118 억		4166320	N	N	21	N	00	N
8	20240430	100739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-20	5	-0.34	24355130	4200	4.14	5830	5840	5780	7560	4080	5820	5798.84	17.55	0	-401	5886	5852	5816	5782	5746	5855	5785	119	1740	500	4190	10	1	23746361	1377	-263.64	1.57	12	0.02	-22.00	3684.00	8160	20230623	-28.92	5310	20240207	9.23	6250	-7.20	20240119	5310	9.23	20240207	8160	-28.92	20230623	5310	9.23	20240207	2.61	N	090850	500	118 억		4166320	N	N	21	N	00	N
9	20240430	090750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	0	3	0.00	814640	140	0.14	5830	5840	5800	7560	4080	5820	5818.86	17.55	0	-7	5886	5852	5816	5782	5746	5855	5785	119	1740	500	4190	10	1	23746361	1382	-264.55	1.58	12	0.00	-22.00	3684.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	2.61	N	090850	500	118 억		4166320	N	N	21	N	00	N
10	20240429	160729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	0	3	0.00	588921770	101548	168.73	5820	5850	5780	7560	4080	5820	5799.44	17.74	0	13008	5933	5876	5833	5776	5733	5855	5755	119	1740	500	4190	10	1	23746361	1382	-264.55	1.58	12	0.43	-22.00	3684.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	2.60	N	090850	500	118 억		4212971	N	N	21	N	00	N
11	20240429	150740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	0	3	0.00	564258580	97305	161.68	5820	5850	5780	7560	4080	5820	5798.87	17.74	0	13673	5933	5876	5833	5776	5733	5855	5755	119	1740	500	4190	10	1	23746361	1382	-264.55	1.58	12	0.41	-22.00	3684.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	2.60	N	090850	500	118 억		4212971	N	N	0	N	00	N
12	20240429	140708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-30	5	-0.52	395242300	68120	113.19	5820	5850	5780	7560	4080	5820	5802.15	17.74	0	12207	5933	5876	5833	5776	5733	5855	5755	119	1740	500	4190	10	1	23746361	1375	-263.18	1.57	12	0.29	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.60	N	090850	500	118 억		4212971	N	N	0	N	00	N
13	20240429	130739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-30	5	-0.52	256873360	44227	73.49	5820	5850	5780	7560	4080	5820	5808.07	17.74	0	2353	5933	5876	5833	5776	5733	5855	5755	119	1740	500	4190	10	1	23746361	1375	-263.18	1.57	12	0.19	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.60	N	090850	500	118 억		4212971	N	N	0	N	00	N
14	20240429	120739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-10	5	-0.17	177100500	30448	50.59	5820	5850	5780	7560	4080	5820	5816.49	17.74	0	-26	5933	5876	5833	5776	5733	5855	5755	119	1740	500	4190	10	1	23746361	1380	-264.09	1.58	12	0.13	-22.00	3684.00	8160	20230623	-28.80	5310	20240207	9.42	6250	-7.04	20240119	5310	9.42	20240207	8160	-28.80	20230623	5310	9.42	20240207	2.60	N	090850	500	118 억		4212971	N	N	0	N	00	N
15	20240429	110713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-10	5	-0.17	154892100	26618	44.23	5820	5850	5780	7560	4080	5820	5819.07	17.74	0	-357	5933	5876	5833	5776	5733	5855	5755	119	1740	500	4190	10	1	23746361	1380	-264.09	1.58	12	0.11	-22.00	3684.00	8160	20230623	-28.80	5310	20240207	9.42	6250	-7.04	20240119	5310	9.42	20240207	8160	-28.80	20230623	5310	9.42	20240207	2.60	N	090850	500	118 억		4212971	N	N	0	N	00	N
16	20240429	100739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	20	2	0.34	111108020	19079	31.70	5820	5850	5780	7560	4080	5820	5823.58	17.74	0	-2253	5933	5876	5833	5776	5733	5855	5755	119	1740	500	4190	10	1	23746361	1387	-265.45	1.59	12	0.08	-22.00	3684.00	8160	20230623	-28.43	5310	20240207	9.98	6250	-6.56	20240119	5310	9.98	20240207	8160	-28.43	20230623	5310	9.98	20240207	2.60	N	090850	500	118 억		4212971	N	N	0	N	00	N
17	20240429	090739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-20	5	-0.34	4800730	828	1.38	5820	5840	5790	7560	4080	5820	5797.98	17.74	0	-402	5933	5876	5833	5776	5733	5855	5755	119	1740	500	4190	10	1	23746361	1377	-263.64	1.57	12	0.00	-22.00	3684.00	8160	20230623	-28.92	5310	20240207	9.23	6250	-7.20	20240119	5310	9.23	20240207	8160	-28.92	20230623	5310	9.23	20240207	2.60	N	090850	500	118 억		4212971	N	N	0	N	00	N
18	20240426	160735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	-80	5	-1.36	350645280	60184	46.25	5890	5890	5790	7670	4130	5900	5826.22	17.90	0	-7161	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1382	-264.55	1.58	12	0.25	-22.00	3684.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	2.60	N	090850	500	118 억		4250070	N	N	5	N	00	N
19	20240426	150736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	-80	5	-1.36	281939980	48378	37.18	5890	5890	5790	7670	4130	5900	5827.86	17.90	0	-4851	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1382	-264.55	1.58	12	0.20	-22.00	3684.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	2.60	N	090850	500	118 억		4250070	N	N	5	N	00	N
20	20240426	140733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-30	5	-0.51	238419880	40906	31.44	5890	5890	5790	7670	4130	5900	5828.48	17.90	0	-3908	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1394	-266.82	1.59	12	0.17	-22.00	3684.00	8160	20230623	-28.06	5310	20240207	10.55	6250	-6.08	20240119	5310	10.55	20240207	8160	-28.06	20230623	5310	10.55	20240207	2.60	N	090850	500	118 억		4250070	N	N	5	N	00	N
21	20240426	130736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-70	5	-1.19	189960630	32574	25.03	5890	5890	5790	7670	4130	5900	5831.66	17.90	0	-3739	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1384	-265.00	1.58	12	0.14	-22.00	3684.00	8160	20230623	-28.55	5310	20240207	9.79	6250	-6.72	20240119	5310	9.79	20240207	8160	-28.55	20230623	5310	9.79	20240207	2.60	N	090850	500	118 억		4250070	N	N	5	N	00	N
22	20240426	120734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-60	5	-1.02	149998090	25718	19.76	5890	5890	5790	7670	4130	5900	5832.42	17.90	0	-2543	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1387	-265.45	1.59	12	0.11	-22.00	3684.00	8160	20230623	-28.43	5310	20240207	9.98	6250	-6.56	20240119	5310	9.98	20240207	8160	-28.43	20230623	5310	9.98	20240207	2.60	N	090850	500	118 억		4250070	N	N	5	N	00	N
23	20240426	110733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-110	5	-1.86	145983940	25030	19.24	5890	5890	5790	7670	4130	5900	5832.36	17.90	0	-2533	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1375	-263.18	1.57	12	0.11	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.60	N	090850	500	118 억		4250070	N	N	5	N	00	N
24	20240426	100732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-70	5	-1.19	82938490	14186	10.90	5890	5890	5830	7670	4130	5900	5846.50	17.90	0	-984	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1384	-265.00	1.58	12	0.06	-22.00	3684.00	8160	20230623	-28.55	5310	20240207	9.79	6250	-6.72	20240119	5310	9.79	20240207	8160	-28.55	20230623	5310	9.79	20240207	2.60	N	090850	500	118 억		4250070	N	N	5	N	00	N
25	20240426	090737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-10	5	-0.17	106020	18	0.01	5890	5890	5890	7670	4130	5900	5890.00	17.90	0	1	6013	5956	5903	5846	5793	5985	5875	119	1770	500	4240	10	1	23746361	1399	-267.73	1.60	12	0.00	-22.00	3684.00	8160	20230623	-27.82	5310	20240207	10.92	6250	-5.76	20240119	5310	10.92	20240207	8160	-27.82	20230623	5310	10.92	20240207	2.60	N	090850	500	118 억		4250070	N	N	5	N	00	N
26	20240425	160729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	0	3	0.00	768228580	130120	421.69	5850	5960	5850	7670	4130	5900	5904.00	17.94	0	45864	5973	5936	5893	5856	5813	5955	5875	119	1770	500	4240	10	1	23746361	1401	-268.18	1.60	12	0.55	-22.00	3684.00	8160	20230623	-27.70	5310	20240207	11.11	6250	-5.60	20240119	5310	11.11	20240207	8160	-27.70	20230623	5310	11.11	20240207	2.62	N	090850	500	118 억		4260056	N	N	5	N	00	N
27	20240425	150734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-10	5	-0.17	711088620	120425	390.27	5850	5960	5850	7670	4130	5900	5904.83	17.94	0	46942	5973	5936	5893	5856	5813	5955	5875	119	1770	500	4240	10	1	23746361	1399	-267.73	1.60	12	0.51	-22.00	3684.00	8160	20230623	-27.82	5310	20240207	10.92	6250	-5.76	20240119	5310	10.92	20240207	8160	-27.82	20230623	5310	10.92	20240207	2.62	N	090850	500	118 억		4260056	N	N	64	N	00	N
28	20240425	140730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	30	2	0.51	639531770	108273	350.89	5850	5960	5850	7670	4130	5900	5906.66	17.94	0	47781	5973	5936	5893	5856	5813	5955	5875	119	1770	500	4240	10	1	23746361	1408	-269.55	1.61	12	0.46	-22.00	3684.00	8160	20230623	-27.33	5310	20240207	11.68	6250	-5.12	20240119	5310	11.68	20240207	8160	-27.33	20230623	5310	11.68	20240207	2.62	N	090850	500	118 억		4260056	N	N	64	N	00	N
29	20240425	130733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	0	3	0.00	600117130	101579	329.19	5850	5960	5850	7670	4130	5900	5907.89	17.94	0	47369	5973	5936	5893	5856	5813	5955	5875	119	1770	500	4240	10	1	23746361	1401	-268.18	1.60	12	0.43	-22.00	3684.00	8160	20230623	-27.70	5310	20240207	11.11	6250	-5.60	20240119	5310	11.11	20240207	8160	-27.70	20230623	5310	11.11	20240207	2.62	N	090850	500	118 억		4260056	N	N	64	N	00	N
30	20240425	120729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	0	3	0.00	514107550	86997	281.94	5850	5960	5850	7670	4130	5900	5909.49	17.94	0	45085	5973	5936	5893	5856	5813	5955	5875	119	1770	500	4240	10	1	23746361	1401	-268.18	1.60	12	0.37	-22.00	3684.00	8160	20230623	-27.70	5310	20240207	11.11	6250	-5.60	20240119	5310	11.11	20240207	8160	-27.70	20230623	5310	11.11	20240207	2.62	N	090850	500	118 억		4260056	N	N	64	N	00	N
31	20240425	110731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	50	2	0.85	192583040	32662	105.85	5850	5950	5850	7670	4130	5900	5896.24	17.94	0	15395	5973	5936	5893	5856	5813	5955	5875	119	1770	500	4240	10	1	23746361	1413	-270.45	1.62	12	0.14	-22.00	3684.00	8160	20230623	-27.08	5310	20240207	12.05	6250	-4.80	20240119	5310	12.05	20240207	8160	-27.08	20230623	5310	12.05	20240207	2.62	N	090850	500	118 억		4260056	N	N	64	N	00	N
32	20240425	100731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	20	2	0.34	124925190	21230	68.80	5850	5940	5850	7670	4130	5900	5884.37	17.94	0	8281	5973	5936	5893	5856	5813	5955	5875	119	1770	500	4240	10	1	23746361	1406	-269.09	1.61	12	0.09	-22.00	3684.00	8160	20230623	-27.45	5310	20240207	11.49	6250	-5.28	20240119	5310	11.49	20240207	8160	-27.45	20230623	5310	11.49	20240207	2.62	N	090850	500	118 억		4260056	N	N	64	N	00	N
33	20240425	090733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	0	3	0.00	19621920	3345	10.84	5850	5900	5850	7670	4130	5900	5866.04	17.94	0	1210	5973	5936	5893	5856	5813	5955	5875	119	1770	500	4240	10	1	23746361	1401	-268.18	1.60	12	0.01	-22.00	3684.00	8160	20230623	-27.70	5310	20240207	11.11	6250	-5.60	20240119	5310	11.11	20240207	8160	-27.70	20230623	5310	11.11	20240207	2.62	N	090850	500	118 억		4260056	N	N	64	N	00	N
34	20240424	160718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	50	2	0.85	181661160	30857	26.31	5860	5930	5850	7600	4100	5850	5887.19	18.00	0	-7204	6050	5950	5880	5780	5710	5935	5765	119	1750	500	4210	10	1	23746361	1401	-268.18	1.60	12	0.13	-22.00	3684.00	8160	20230623	-27.70	5310	20240207	11.11	6250	-5.60	20240119	5310	11.11	20240207	8160	-27.70	20230623	5310	11.11	20240207	2.67	N	090850	500	118 억		4273312	N	N	64	N	00	N
35	20240424	150728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	40	2	0.68	152869940	25976	22.15	5860	5930	5850	7600	4100	5850	5885.05	18.00	0	-6913	6050	5950	5880	5780	5710	5935	5765	119	1750	500	4210	10	1	23746361	1399	-267.73	1.60	12	0.11	-22.00	3684.00	8160	20230623	-27.82	5310	20240207	10.92	6250	-5.76	20240119	5310	10.92	20240207	8160	-27.82	20230623	5310	10.92	20240207	2.67	N	090850	500	118 억		4273312	N	N	211	N	00	N
36	20240424	140728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	40	2	0.68	116462810	19793	16.88	5860	5930	5850	7600	4100	5850	5884.04	18.00	0	-5695	6050	5950	5880	5780	5710	5935	5765	119	1750	500	4210	10	1	23746361	1399	-267.73	1.60	12	0.08	-22.00	3684.00	8160	20230623	-27.82	5310	20240207	10.92	6250	-5.76	20240119	5310	10.92	20240207	8160	-27.82	20230623	5310	10.92	20240207	2.67	N	090850	500	118 억		4273312	N	N	211	N	00	N
37	20240424	130732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	40	2	0.68	98773250	16791	14.32	5860	5930	5850	7600	4100	5850	5882.51	18.00	0	-3841	6050	5950	5880	5780	5710	5935	5765	119	1750	500	4210	10	1	23746361	1399	-267.73	1.60	12	0.07	-22.00	3684.00	8160	20230623	-27.82	5310	20240207	10.92	6250	-5.76	20240119	5310	10.92	20240207	8160	-27.82	20230623	5310	10.92	20240207	2.67	N	090850	500	118 억		4273312	N	N	211	N	00	N
38	20240424	120729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	50	2	0.85	84034460	14288	12.18	5860	5930	5850	7600	4100	5850	5881.47	18.00	0	-3119	6050	5950	5880	5780	5710	5935	5765	119	1750	500	4210	10	1	23746361	1401	-268.18	1.60	12	0.06	-22.00	3684.00	8160	20230623	-27.70	5310	20240207	11.11	6250	-5.60	20240119	5310	11.11	20240207	8160	-27.70	20230623	5310	11.11	20240207	2.67	N	090850	500	118 억		4273312	N	N	211	N	00	N
39	20240424	110728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	50	2	0.85	66769430	11355	9.68	5860	5930	5850	7600	4100	5850	5880.18	18.00	0	-2615	6050	5950	5880	5780	5710	5935	5765	119	1750	500	4210	10	1	23746361	1401	-268.18	1.60	12	0.05	-22.00	3684.00	8160	20230623	-27.70	5310	20240207	11.11	6250	-5.60	20240119	5310	11.11	20240207	8160	-27.70	20230623	5310	11.11	20240207	2.67	N	090850	500	118 억		4273312	N	N	211	N	00	N
40	20240424	100726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	30	2	0.51	49748220	8461	7.21	5860	5930	5850	7600	4100	5850	5879.71	18.00	0	-2053	6050	5950	5880	5780	5710	5935	5765	119	1750	500	4210	10	1	23746361	1396	-267.27	1.60	12	0.04	-22.00	3684.00	8160	20230623	-27.94	5310	20240207	10.73	6250	-5.92	20240119	5310	10.73	20240207	8160	-27.94	20230623	5310	10.73	20240207	2.67	N	090850	500	118 억		4273312	N	N	211	N	00	N
41	20240424	090729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	70	2	1.20	21440770	3652	3.11	5860	5930	5850	7600	4100	5850	5870.97	18.00	0	-792	6050	5950	5880	5780	5710	5935	5765	119	1750	500	4210	10	1	23746361	1406	-269.09	1.61	12	0.02	-22.00	3684.00	8160	20230623	-27.45	5310	20240207	11.49	6250	-5.28	20240119	5310	11.49	20240207	8160	-27.45	20230623	5310	11.49	20240207	2.67	N	090850	500	118 억		4273312	N	N	211	N	00	N
42	20240423	160705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	684125080	116247	148.18	5850	5980	5810	7600	4100	5850	5885.10	18.18	0	8679	5963	5906	5793	5736	5623	5935	5765	119	1750	500	4210	10	1	23746361	1389	-265.91	1.59	12	0.49	-22.00	3684.00	8160	20230623	-28.31	5310	20240207	10.17	6250	-6.40	20240119	5310	10.17	20240207	8160	-28.31	20230623	5310	10.17	20240207	2.70	N	090850	500	118 억		4316624	N	N	211	N	00	N
43	20240423	150725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	20	2	0.34	653607290	111027	141.52	5850	5980	5810	7600	4100	5850	5886.92	18.18	0	9486	5963	5906	5793	5736	5623	5935	5765	119	1750	500	4210	10	1	23746361	1394	-266.82	1.59	12	0.47	-22.00	3684.00	8160	20230623	-28.06	5310	20240207	10.55	6250	-6.08	20240119	5310	10.55	20240207	8160	-28.06	20230623	5310	10.55	20240207	2.70	N	090850	500	118 억		4316624	N	N	33	N	00	N
44	20240423	140725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	10	2	0.17	584694650	99249	126.51	5850	5980	5810	7600	4100	5850	5891.19	18.18	0	11059	5963	5906	5793	5736	5623	5935	5765	119	1750	500	4210	10	1	23746361	1392	-266.36	1.59	12	0.42	-22.00	3684.00	8160	20230623	-28.19	5310	20240207	10.36	6250	-6.24	20240119	5310	10.36	20240207	8160	-28.19	20230623	5310	10.36	20240207	2.70	N	090850	500	118 억		4316624	N	N	33	N	00	N
45	20240423	130723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	220004950	37531	47.84	5850	5900	5810	7600	4100	5850	5861.95	18.18	0	4271	5963	5906	5793	5736	5623	5935	5765	119	1750	500	4210	10	1	23746361	1389	-265.91	1.59	12	0.16	-22.00	3684.00	8160	20230623	-28.31	5310	20240207	10.17	6250	-6.40	20240119	5310	10.17	20240207	8160	-28.31	20230623	5310	10.17	20240207	2.70	N	090850	500	118 억		4316624	N	N	33	N	00	N
46	20240423	120723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	165623820	28253	36.01	5850	5900	5810	7600	4100	5850	5862.17	18.18	0	3983	5963	5906	5793	5736	5623	5935	5765	119	1750	500	4210	10	1	23746361	1389	-265.91	1.59	12	0.12	-22.00	3684.00	8160	20230623	-28.31	5310	20240207	10.17	6250	-6.40	20240119	5310	10.17	20240207	8160	-28.31	20230623	5310	10.17	20240207	2.70	N	090850	500	118 억		4316624	N	N	33	N	00	N
47	20240423	110724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	0	3	0.00	126794180	21636	27.58	5850	5900	5810	7600	4100	5850	5860.33	18.18	0	1844	5963	5906	5793	5736	5623	5935	5765	119	1750	500	4210	10	1	23746361	1389	-265.91	1.59	12	0.09	-22.00	3684.00	8160	20230623	-28.31	5310	20240207	10.17	6250	-6.40	20240119	5310	10.17	20240207	8160	-28.31	20230623	5310	10.17	20240207	2.70	N	090850	500	118 억		4316624	N	N	33	N	00	N
48	20240423	100724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	40	2	0.68	79733210	13602	17.34	5850	5900	5810	7600	4100	5850	5861.87	18.18	0	726	5963	5906	5793	5736	5623	5935	5765	119	1750	500	4210	10	1	23746361	1399	-267.73	1.60	12	0.06	-22.00	3684.00	8160	20230623	-27.82	5310	20240207	10.92	6250	-5.76	20240119	5310	10.92	20240207	8160	-27.82	20230623	5310	10.92	20240207	2.70	N	090850	500	118 억		4316624	N	N	33	N	00	N
49	20240423	090724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5810	-40	5	-0.68	1139700	195	0.25	5850	5860	5810	7600	4100	5850	5844.62	18.18	0	-86	5963	5906	5793	5736	5623	5935	5765	119	1750	500	4210	10	1	23746361	1380	-264.09	1.58	12	0.00	-22.00	3684.00	8160	20230623	-28.80	5310	20240207	9.42	6250	-7.04	20240119	5310	9.42	20240207	8160	-28.80	20230623	5310	9.42	20240207	2.70	N	090850	500	118 억		4316624	N	N	33	N	00	N
50	20240422	160722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	110	2	1.92	454164240	78450	177.37	5740	5850	5680	7460	4020	5740	5788.33	18.33	0	-23289	5886	5812	5666	5592	5446	5850	5630	119	1720	500	4130	10	1	23746361	1389	-265.91	1.59	12	0.33	-22.00	3684.00	8160	20230623	-28.31	5310	20240207	10.17	6250	-6.40	20240119	5310	10.17	20240207	8160	-28.31	20230623	5310	10.17	20240207	2.70	N	090850	500	118 억		4351715	N	N	33	N	00	N
51	20240422	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	90	2	1.57	422195620	72980	165.00	5740	5850	5680	7460	4020	5740	5785.09	18.33	0	-22320	5886	5812	5666	5592	5446	5850	5630	119	1720	500	4130	10	1	23746361	1384	-265.00	1.58	12	0.31	-22.00	3684.00	8160	20230623	-28.55	5310	20240207	9.79	6250	-6.72	20240119	5310	9.79	20240207	8160	-28.55	20230623	5310	9.79	20240207	2.70	N	090850	500	118 억		4351715	N	N	48	N	00	N
52	20240422	140720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	80	2	1.39	359753520	62260	140.77	5740	5850	5680	7460	4020	5740	5778.24	18.33	0	-18268	5886	5812	5666	5592	5446	5850	5630	119	1720	500	4130	10	1	23746361	1382	-264.55	1.58	12	0.26	-22.00	3684.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	2.70	N	090850	500	118 억		4351715	N	N	48	N	00	N
53	20240422	130719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	110	2	1.92	321628260	55721	125.98	5740	5850	5680	7460	4020	5740	5772.12	18.33	0	-13534	5886	5812	5666	5592	5446	5850	5630	119	1720	500	4130	10	1	23746361	1389	-265.91	1.59	12	0.23	-22.00	3684.00	8160	20230623	-28.31	5310	20240207	10.17	6250	-6.40	20240119	5310	10.17	20240207	8160	-28.31	20230623	5310	10.17	20240207	2.70	N	090850	500	118 억		4351715	N	N	48	N	00	N
54	20240422	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	60	2	1.05	251719040	43717	98.84	5740	5800	5680	7460	4020	5740	5757.92	18.33	0	-10174	5886	5812	5666	5592	5446	5850	5630	119	1720	500	4130	10	1	23746361	1377	-263.64	1.57	12	0.18	-22.00	3684.00	8160	20230623	-28.92	5310	20240207	9.23	6250	-7.20	20240119	5310	9.23	20240207	8160	-28.92	20230623	5310	9.23	20240207	2.70	N	090850	500	118 억		4351715	N	N	48	N	00	N
55	20240422	110719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	30	2	0.52	187733290	32631	73.78	5740	5790	5680	7460	4020	5740	5753.22	18.33	0	-6044	5886	5812	5666	5592	5446	5850	5630	119	1720	500	4130	10	1	23746361	1370	-262.27	1.57	12	0.14	-22.00	3684.00	8160	20230623	-29.29	5310	20240207	8.66	6250	-7.68	20240119	5310	8.66	20240207	8160	-29.29	20230623	5310	8.66	20240207	2.70	N	090850	500	118 억		4351715	N	N	48	N	00	N
56	20240422	100719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-10	5	-0.17	135397280	23542	53.23	5740	5790	5680	7460	4020	5740	5751.31	18.33	0	-294	5886	5812	5666	5592	5446	5850	5630	119	1720	500	4130	10	1	23746361	1361	-260.45	1.56	12	0.10	-22.00	3684.00	8160	20230623	-29.78	5310	20240207	7.91	6250	-8.32	20240119	5310	7.91	20240207	8160	-29.78	20230623	5310	7.91	20240207	2.70	N	090850	500	118 억		4351715	N	N	48	N	00	N
57	20240422	090720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	0	3	0.00	5602680	978	2.21	5740	5740	5700	7460	4020	5740	5728.71	18.33	0	-480	5886	5812	5666	5592	5446	5850	5630	119	1720	500	4130	10	1	23746361	1363	-260.91	1.56	12	0.00	-22.00	3684.00	8160	20230623	-29.66	5310	20240207	8.10	6250	-8.16	20240119	5310	8.10	20240207	8160	-29.66	20230623	5310	8.10	20240207	2.70	N	090850	500	118 억		4351715	N	N	48	N	00	N
58	20240419	160648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	110	2	1.95	248180440	43877	142.39	5640	5740	5520	7310	3950	5630	5656.26	18.36	0	55	5736	5682	5626	5572	5516	5710	5600	119	1680	500	4050	10	1	23746361	1363	-260.91	1.56	12	0.18	-22.00	3684.00	8160	20230623	-29.66	5310	20240207	8.10	6250	-8.16	20240119	5310	8.10	20240207	8160	-29.66	20230623	5310	8.10	20240207	2.73	N	090850	500	118 억		4360234	N	N	48	N	00	N
59	20240419	150654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	90	2	1.60	194076490	34416	111.69	5640	5740	5520	7310	3950	5630	5639.14	18.36	0	2310	5736	5682	5626	5572	5516	5710	5600	119	1680	500	4050	10	1	23746361	1358	-260.00	1.55	12	0.14	-22.00	3684.00	8160	20230623	-29.90	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	2.73	N	090850	500	118 억		4360234	N	N	106	N	00	N
60	20240419	140648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	0	3	0.00	103010090	18418	59.77	5640	5640	5520	7310	3950	5630	5592.90	18.36	0	-1945	5736	5682	5626	5572	5516	5710	5600	119	1680	500	4050	10	1	23746361	1337	-255.91	1.53	12	0.08	-22.00	3684.00	8160	20230623	-31.00	5310	20240207	6.03	6250	-9.92	20240119	5310	6.03	20240207	8160	-31.00	20230623	5310	6.03	20240207	2.73	N	090850	500	118 억		4360234	N	N	106	N	00	N
61	20240419	130649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-40	5	-0.71	91271950	16330	53.00	5640	5640	5520	7310	3950	5630	5589.22	18.36	0	-1952	5736	5682	5626	5572	5516	5710	5600	119	1680	500	4050	10	1	23746361	1327	-254.09	1.52	12	0.07	-22.00	3684.00	8160	20230623	-31.50	5310	20240207	5.27	6250	-10.56	20240119	5310	5.27	20240207	8160	-31.50	20230623	5310	5.27	20240207	2.73	N	090850	500	118 억		4360234	N	N	106	N	00	N
62	20240419	120646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-40	5	-0.71	78678870	14074	45.67	5640	5640	5520	7310	3950	5630	5590.37	18.36	0	-1866	5736	5682	5626	5572	5516	5710	5600	119	1680	500	4050	10	1	23746361	1327	-254.09	1.52	12	0.06	-22.00	3684.00	8160	20230623	-31.50	5310	20240207	5.27	6250	-10.56	20240119	5310	5.27	20240207	8160	-31.50	20230623	5310	5.27	20240207	2.73	N	090850	500	118 억		4360234	N	N	106	N	00	N
63	20240419	110653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-40	5	-0.71	65095490	11645	37.79	5640	5640	5520	7310	3950	5630	5589.99	18.36	0	-885	5736	5682	5626	5572	5516	5710	5600	119	1680	500	4050	10	1	23746361	1327	-254.09	1.52	12	0.05	-22.00	3684.00	8160	20230623	-31.50	5310	20240207	5.27	6250	-10.56	20240119	5310	5.27	20240207	8160	-31.50	20230623	5310	5.27	20240207	2.73	N	090850	500	118 억		4360234	N	N	106	N	00	N
64	20240419	100651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-30	5	-0.53	40249850	7198	23.36	5640	5640	5520	7310	3950	5630	5591.81	18.36	0	-540	5736	5682	5626	5572	5516	5710	5600	119	1680	500	4050	10	1	23746361	1330	-254.55	1.52	12	0.03	-22.00	3684.00	8160	20230623	-31.37	5310	20240207	5.46	6250	-10.40	20240119	5310	5.46	20240207	8160	-31.37	20230623	5310	5.46	20240207	2.73	N	090850	500	118 억		4360234	N	N	106	N	00	N
65	20240419	090646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-30	5	-0.53	4914380	878	2.85	5640	5640	5580	7310	3950	5630	5597.24	18.36	0	-473	5736	5682	5626	5572	5516	5710	5600	119	1680	500	4050	10	1	23746361	1330	-254.55	1.52	12	0.00	-22.00	3684.00	8160	20230623	-31.37	5310	20240207	5.46	6250	-10.40	20240119	5310	5.46	20240207	8160	-31.37	20230623	5310	5.46	20240207	2.73	N	090850	500	118 억		4360234	N	N	106	N	00	N
66	20240418	160646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	-40	5	-0.71	172564080	30811	64.20	5620	5680	5570	7370	3970	5670	5600.73	18.41	0	-10824	5830	5750	5600	5520	5370	5790	5560	119	1700	500	4080	10	1	23746361	1337	-255.91	1.53	12	0.13	-22.00	3684.00	8160	20230623	-31.00	5310	20240207	6.03	6250	-9.92	20240119	5310	6.03	20240207	8160	-31.00	20230623	5310	6.03	20240207	2.70	N	090850	500	118 억		4370804	N	N	106	N	00	N
67	20240418	150645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-60	5	-1.06	150570730	26895	56.04	5620	5680	5570	7370	3970	5670	5598.47	18.41	0	-9175	5830	5750	5600	5520	5370	5790	5560	119	1700	500	4080	10	1	23746361	1332	-255.00	1.52	12	0.11	-22.00	3684.00	8160	20230623	-31.25	5310	20240207	5.65	6250	-10.24	20240119	5310	5.65	20240207	8160	-31.25	20230623	5310	5.65	20240207	2.70	N	090850	500	118 억		4370804	N	N	41	N	00	N
68	20240418	140650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-80	5	-1.41	130676820	23337	48.63	5620	5680	5570	7370	3970	5670	5599.56	18.41	0	-8801	5830	5750	5600	5520	5370	5790	5560	119	1700	500	4080	10	1	23746361	1327	-254.09	1.52	12	0.10	-22.00	3684.00	8160	20230623	-31.50	5310	20240207	5.27	6250	-10.56	20240119	5310	5.27	20240207	8160	-31.50	20230623	5310	5.27	20240207	2.70	N	090850	500	118 억		4370804	N	N	41	N	00	N
69	20240418	130645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-60	5	-1.06	111238500	19868	41.40	5620	5680	5570	7370	3970	5670	5598.88	18.41	0	-8286	5830	5750	5600	5520	5370	5790	5560	119	1700	500	4080	10	1	23746361	1332	-255.00	1.52	12	0.08	-22.00	3684.00	8160	20230623	-31.25	5310	20240207	5.65	6250	-10.24	20240119	5310	5.65	20240207	8160	-31.25	20230623	5310	5.65	20240207	2.70	N	090850	500	118 억		4370804	N	N	41	N	00	N
70	20240418	120644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-50	5	-0.88	78294980	13979	29.13	5620	5680	5570	7370	3970	5670	5600.90	18.41	0	-6115	5830	5750	5600	5520	5370	5790	5560	119	1700	500	4080	10	1	23746361	1335	-255.45	1.53	12	0.06	-22.00	3684.00	8160	20230623	-31.13	5310	20240207	5.84	6250	-10.08	20240119	5310	5.84	20240207	8160	-31.13	20230623	5310	5.84	20240207	2.70	N	090850	500	118 억		4370804	N	N	41	N	00	N
71	20240418	110645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	-50	5	-0.88	60767130	10847	22.60	5620	5680	5570	7370	3970	5670	5602.21	18.41	0	-5439	5830	5750	5600	5520	5370	5790	5560	119	1700	500	4080	10	1	23746361	1335	-255.45	1.53	12	0.05	-22.00	3684.00	8160	20230623	-31.13	5310	20240207	5.84	6250	-10.08	20240119	5310	5.84	20240207	8160	-31.13	20230623	5310	5.84	20240207	2.70	N	090850	500	118 억		4370804	N	N	41	N	00	N
72	20240418	100646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-90	5	-1.59	42380990	7559	15.75	5620	5680	5570	7370	3970	5670	5606.69	18.41	0	-3490	5830	5750	5600	5520	5370	5790	5560	119	1700	500	4080	10	1	23746361	1325	-253.64	1.51	12	0.03	-22.00	3684.00	8160	20230623	-31.62	5310	20240207	5.08	6250	-10.72	20240119	5310	5.08	20240207	8160	-31.62	20230623	5310	5.08	20240207	2.70	N	090850	500	118 억		4370804	N	N	41	N	00	N
73	20240418	090645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-20	5	-0.35	2266010	403	0.84	5620	5680	5620	7370	3970	5670	5622.85	18.41	0	1	5830	5750	5600	5520	5370	5790	5560	119	1700	500	4080	10	1	23746361	1342	-256.82	1.53	12	0.00	-22.00	3684.00	8160	20230623	-30.76	5310	20240207	6.40	6250	-9.60	20240119	5310	6.40	20240207	8160	-30.76	20230623	5310	6.40	20240207	2.70	N	090850	500	118 억		4370804	N	N	41	N	00	N
74	20240417	160640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	210	2	3.85	269467280	47979	70.93	5450	5680	5450	7090	3830	5460	5616.36	18.40	0	632	5560	5510	5440	5390	5320	5535	5415	119	1630	500	3930	10	1	23746361	1346	-257.73	1.54	12	0.20	-22.00	3684.00	8160	20230623	-30.51	5310	20240207	6.78	6250	-9.28	20240119	5310	6.78	20240207	8160	-30.51	20230623	5310	6.78	20240207	2.73	N	090850	500	118 억		4370369	N	N	41	N	00	N
75	20240417	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	190	2	3.48	207024590	36956	54.64	5450	5660	5450	7090	3830	5460	5601.92	18.40	0	-1450	5560	5510	5440	5390	5320	5535	5415	119	1630	500	3930	10	1	23746361	1342	-256.82	1.53	12	0.16	-22.00	3684.00	8160	20230623	-30.76	5310	20240207	6.40	6250	-9.60	20240119	5310	6.40	20240207	8160	-30.76	20230623	5310	6.40	20240207	2.73	N	090850	500	118 억		4370369	N	N	48	N	00	N
76	20240417	140645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	180	2	3.30	176840390	31612	46.74	5450	5650	5450	7090	3830	5460	5594.09	18.40	0	87	5560	5510	5440	5390	5320	5535	5415	119	1630	500	3930	10	1	23746361	1339	-256.36	1.53	12	0.13	-22.00	3684.00	8160	20230623	-30.88	5310	20240207	6.21	6250	-9.76	20240119	5310	6.21	20240207	8160	-30.88	20230623	5310	6.21	20240207	2.73	N	090850	500	118 억		4370369	N	N	48	N	00	N
77	20240417	130648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	160	2	2.93	142241990	25468	37.65	5450	5630	5450	7090	3830	5460	5585.13	18.40	0	-1393	5560	5510	5440	5390	5320	5535	5415	119	1630	500	3930	10	1	23746361	1335	-255.45	1.53	12	0.11	-22.00	3684.00	8160	20230623	-31.13	5310	20240207	5.84	6250	-10.08	20240119	5310	5.84	20240207	8160	-31.13	20230623	5310	5.84	20240207	2.73	N	090850	500	118 억		4370369	N	N	48	N	00	N
78	20240417	120649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5620	160	2	2.93	111543430	20008	29.58	5450	5630	5450	7090	3830	5460	5574.94	18.40	0	-1237	5560	5510	5440	5390	5320	5535	5415	119	1630	500	3930	10	1	23746361	1335	-255.45	1.53	12	0.08	-22.00	3684.00	8160	20230623	-31.13	5310	20240207	5.84	6250	-10.08	20240119	5310	5.84	20240207	8160	-31.13	20230623	5310	5.84	20240207	2.73	N	090850	500	118 억		4370369	N	N	48	N	00	N
79	20240417	110649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	140	2	2.56	101566620	18225	26.94	5450	5630	5450	7090	3830	5460	5572.93	18.40	0	-1050	5560	5510	5440	5390	5320	5535	5415	119	1630	500	3930	10	1	23746361	1330	-254.55	1.52	12	0.08	-22.00	3684.00	8160	20230623	-31.37	5310	20240207	5.46	6250	-10.40	20240119	5310	5.46	20240207	8160	-31.37	20230623	5310	5.46	20240207	2.73	N	090850	500	118 억		4370369	N	N	48	N	00	N
80	20240417	100645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	150	2	2.75	62788320	11275	16.67	5450	5630	5450	7090	3830	5460	5568.81	18.40	0	-1469	5560	5510	5440	5390	5320	5535	5415	119	1630	500	3930	10	1	23746361	1332	-255.00	1.52	12	0.05	-22.00	3684.00	8160	20230623	-31.25	5310	20240207	5.65	6250	-10.24	20240119	5310	5.65	20240207	8160	-31.25	20230623	5310	5.65	20240207	2.73	N	090850	500	118 억		4370369	N	N	48	N	00	N
81	20240417	090642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	10	2	0.18	785940	144	0.21	5450	5470	5450	7090	3830	5460	5457.92	18.40	0	-15	5560	5510	5440	5390	5320	5535	5415	119	1630	500	3930	10	1	23746361	1299	-248.64	1.48	12	0.00	-22.00	3684.00	8160	20230623	-32.97	5310	20240207	3.01	6250	-12.48	20240119	5310	3.01	20240207	8160	-32.97	20230623	5310	3.01	20240207	2.73	N	090850	500	118 억		4370369	N	N	48	N	00	N
82	20240416	160646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	50	2	0.92	365473470	67523	53.84	5430	5490	5370	7030	3790	5410	5412.51	18.42	0	7247	5723	5566	5483	5326	5243	5525	5285	119	1620	500	3890	10	1	23746361	1297	-248.18	1.48	12	0.28	-22.00	3684.00	8160	20230623	-33.09	5310	20240207	2.82	6250	-12.64	20240119	5310	2.82	20240207	8160	-33.09	20230623	5310	2.82	20240207	2.78	N	090850	500	118 억		4373785	N	N	48	N	00	N
83	20240416	150644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	20	2	0.37	342007700	63217	50.41	5430	5490	5370	7030	3790	5410	5410.06	18.42	0	7407	5723	5566	5483	5326	5243	5525	5285	119	1620	500	3890	10	1	23746361	1289	-246.82	1.47	12	0.27	-22.00	3684.00	8160	20230623	-33.46	5310	20240207	2.26	6250	-13.12	20240119	5310	2.26	20240207	8160	-33.46	20230623	5310	2.26	20240207	2.78	N	090850	500	118 억		4373785	N	N	148	N	00	N
84	20240416	140643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	0	3	0.00	270662460	50043	39.91	5430	5490	5370	7030	3790	5410	5408.60	18.42	0	4749	5723	5566	5483	5326	5243	5525	5285	119	1620	500	3890	10	1	23746361	1285	-245.91	1.47	12	0.21	-22.00	3684.00	8160	20230623	-33.70	5310	20240207	1.88	6250	-13.44	20240119	5310	1.88	20240207	8160	-33.70	20230623	5310	1.88	20240207	2.78	N	090850	500	118 억		4373785	N	N	148	N	00	N
85	20240416	130644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	40	2	0.74	237509530	43922	35.02	5430	5490	5370	7030	3790	5410	5407.53	18.42	0	3504	5723	5566	5483	5326	5243	5525	5285	119	1620	500	3890	10	1	23746361	1294	-247.73	1.48	12	0.18	-22.00	3684.00	8160	20230623	-33.21	5310	20240207	2.64	6250	-12.80	20240119	5310	2.64	20240207	8160	-33.21	20230623	5310	2.64	20240207	2.78	N	090850	500	118 억		4373785	N	N	148	N	00	N
86	20240416	120646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-20	5	-0.37	176324330	32582	25.98	5430	5490	5370	7030	3790	5410	5411.71	18.42	0	347	5723	5566	5483	5326	5243	5525	5285	119	1620	500	3890	10	1	23746361	1280	-245.00	1.46	12	0.14	-22.00	3684.00	8160	20230623	-33.95	5310	20240207	1.51	6250	-13.76	20240119	5310	1.51	20240207	8160	-33.95	20230623	5310	1.51	20240207	2.78	N	090850	500	118 억		4373785	N	N	148	N	00	N
87	20240416	110644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-30	5	-0.55	121510440	22424	17.88	5430	5490	5370	7030	3790	5410	5418.77	18.42	0	783	5723	5566	5483	5326	5243	5525	5285	119	1620	500	3890	10	1	23746361	1278	-244.55	1.46	12	0.09	-22.00	3684.00	8160	20230623	-34.07	5310	20240207	1.32	6250	-13.92	20240119	5310	1.32	20240207	8160	-34.07	20230623	5310	1.32	20240207	2.78	N	090850	500	118 억		4373785	N	N	148	N	00	N
88	20240416	100636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	50	2	0.92	16648080	3053	2.43	5430	5490	5420	7030	3790	5410	5453.02	18.42	0	-224	5723	5566	5483	5326	5243	5525	5285	119	1620	500	3890	10	1	23746361	1297	-248.18	1.48	12	0.01	-22.00	3684.00	8160	20230623	-33.09	5310	20240207	2.82	6250	-12.64	20240119	5310	2.82	20240207	8160	-33.09	20230623	5310	2.82	20240207	2.78	N	090850	500	118 억		4373785	N	N	148	N	00	N
89	20240416	090636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	60	2	1.11	3054550	561	0.45	5430	5470	5420	7030	3790	5410	5444.83	18.42	0	-20	5723	5566	5483	5326	5243	5525	5285	119	1620	500	3890	10	1	23746361	1299	-248.64	1.48	12	0.00	-22.00	3684.00	8160	20230623	-32.97	5310	20240207	3.01	6250	-12.48	20240119	5310	3.01	20240207	8160	-32.97	20230623	5310	3.01	20240207	2.78	N	090850	500	118 억		4373785	N	N	148	N	00	N
90	20240415	160635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-230	5	-4.08	674261100	123555	102.46	5590	5640	5400	7330	3950	5640	5457.33	18.48	0	-6142	5906	5772	5696	5562	5486	5735	5525	119	1690	500	4060	10	1	23746361	1285	-245.91	1.47	12	0.52	-22.00	3684.00	8160	20230623	-33.70	5310	20240207	1.88	6250	-13.44	20240119	5310	1.88	20240207	8160	-33.70	20230623	5310	1.88	20240207	2.83	N	090850	500	118 억		4387389	N	N	148	N	00	N
91	20240415	150639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-150	5	-2.66	591301760	108299	89.81	5590	5640	5400	7330	3950	5640	5459.90	18.48	0	-5984	5906	5772	5696	5562	5486	5735	5525	119	1690	500	4060	10	1	23746361	1304	-249.55	1.49	12	0.46	-22.00	3684.00	8160	20230623	-32.72	5310	20240207	3.39	6250	-12.16	20240119	5310	3.39	20240207	8160	-32.72	20230623	5310	3.39	20240207	2.83	N	090850	500	118 억		4387389	N	N	198	N	00	N
92	20240415	140633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-170	5	-3.01	550909880	100953	83.72	5590	5640	5400	7330	3950	5640	5457.09	18.48	0	-5219	5906	5772	5696	5562	5486	5735	5525	119	1690	500	4060	10	1	23746361	1299	-248.64	1.48	12	0.43	-22.00	3684.00	8160	20230623	-32.97	5310	20240207	3.01	6250	-12.48	20240119	5310	3.01	20240207	8160	-32.97	20230623	5310	3.01	20240207	2.83	N	090850	500	118 억		4387389	N	N	198	N	00	N
93	20240415	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-200	5	-3.55	517031310	94723	78.55	5590	5640	5400	7330	3950	5640	5458.35	18.48	0	-7945	5906	5772	5696	5562	5486	5735	5525	119	1690	500	4060	10	1	23746361	1292	-247.27	1.48	12	0.40	-22.00	3684.00	8160	20230623	-33.33	5310	20240207	2.45	6250	-12.96	20240119	5310	2.45	20240207	8160	-33.33	20230623	5310	2.45	20240207	2.83	N	090850	500	118 억		4387389	N	N	198	N	00	N
94	20240415	120637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-230	5	-4.08	448484680	82082	68.07	5590	5640	5400	7330	3950	5640	5463.86	18.48	0	-15356	5906	5772	5696	5562	5486	5735	5525	119	1690	500	4060	10	1	23746361	1285	-245.91	1.47	12	0.35	-22.00	3684.00	8160	20230623	-33.70	5310	20240207	1.88	6250	-13.44	20240119	5310	1.88	20240207	8160	-33.70	20230623	5310	1.88	20240207	2.83	N	090850	500	118 억		4387389	N	N	198	N	00	N
95	20240415	110637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-200	5	-3.55	335247300	61180	50.73	5590	5640	5410	7330	3950	5640	5479.69	18.48	0	-14955	5906	5772	5696	5562	5486	5735	5525	119	1690	500	4060	10	1	23746361	1292	-247.27	1.48	12	0.26	-22.00	3684.00	8160	20230623	-33.33	5310	20240207	2.45	6250	-12.96	20240119	5310	2.45	20240207	8160	-33.33	20230623	5310	2.45	20240207	2.83	N	090850	500	118 억		4387389	N	N	198	N	00	N
96	20240415	100633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-160	5	-2.84	181727350	33005	27.37	5590	5640	5470	7330	3950	5640	5506.06	18.48	0	-8384	5906	5772	5696	5562	5486	5735	5525	119	1690	500	4060	10	1	23746361	1301	-249.09	1.49	12	0.14	-22.00	3684.00	8160	20230623	-32.84	5310	20240207	3.20	6250	-12.32	20240119	5310	3.20	20240207	8160	-32.84	20230623	5310	3.20	20240207	2.83	N	090850	500	118 억		4387389	N	N	198	N	00	N
97	20240415	090638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-100	5	-1.77	14852540	2674	2.22	5590	5640	5520	7330	3950	5640	5554.43	18.48	0	-647	5906	5772	5696	5562	5486	5735	5525	119	1690	500	4060	10	1	23746361	1316	-251.82	1.50	12	0.01	-22.00	3684.00	8160	20230623	-32.11	5310	20240207	4.33	6250	-11.36	20240119	5310	4.33	20240207	8160	-32.11	20230623	5310	4.33	20240207	2.83	N	090850	500	118 억		4387389	N	N	198	N	00	N
98	20240412	160633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-190	5	-3.26	682798920	120295	261.05	5830	5830	5620	7570	4090	5830	5676.04	18.48	0	4362	5970	5900	5780	5710	5590	5935	5745	119	1740	500	4190	10	1	23746361	1339	-256.36	1.53	12	0.51	-22.00	3684.00	8160	20230623	-30.88	5310	20240207	6.21	6250	-9.76	20240119	5310	6.21	20240207	8160	-30.88	20230623	5310	6.21	20240207	2.83	N	090850	500	118 억		4389429	N	N	198	N	00	N
99	20240412	150635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5640	-190	5	-3.26	628405190	110667	240.16	5830	5830	5620	7570	4090	5830	5678.34	18.48	0	5692	5970	5900	5780	5710	5590	5935	5745	119	1740	500	4190	10	1	23746361	1339	-256.36	1.53	12	0.47	-22.00	3684.00	8160	20230623	-30.88	5310	20240207	6.21	6250	-9.76	20240119	5310	6.21	20240207	8160	-30.88	20230623	5310	6.21	20240207	2.83	N	090850	500	118 억		4389429	N	N	8	N	00	N
100	20240412	140633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-180	5	-3.09	514929650	90551	196.50	5830	5830	5620	7570	4090	5830	5686.63	18.48	0	1857	5970	5900	5780	5710	5590	5935	5745	119	1740	500	4190	10	1	23746361	1342	-256.82	1.53	12	0.38	-22.00	3684.00	8160	20230623	-30.76	5310	20240207	6.40	6250	-9.60	20240119	5310	6.40	20240207	8160	-30.76	20230623	5310	6.40	20240207	2.83	N	090850	500	118 억		4389429	N	N	8	N	00	N
101	20240412	130627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5670	-160	5	-2.74	396131650	69557	150.95	5830	5830	5650	7570	4090	5830	5695.07	18.48	0	1644	5970	5900	5780	5710	5590	5935	5745	119	1740	500	4190	10	1	23746361	1346	-257.73	1.54	12	0.29	-22.00	3684.00	8160	20230623	-30.51	5310	20240207	6.78	6250	-9.28	20240119	5310	6.78	20240207	8160	-30.51	20230623	5310	6.78	20240207	2.83	N	090850	500	118 억		4389429	N	N	8	N	00	N
102	20240412	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-150	5	-2.57	323115120	56667	122.97	5830	5830	5660	7570	4090	5830	5702.00	18.48	0	1159	5970	5900	5780	5710	5590	5935	5745	119	1740	500	4190	10	1	23746361	1349	-258.18	1.54	12	0.24	-22.00	3684.00	8160	20230623	-30.39	5310	20240207	6.97	6250	-9.12	20240119	5310	6.97	20240207	8160	-30.39	20230623	5310	6.97	20240207	2.83	N	090850	500	118 억		4389429	N	N	8	N	00	N
103	20240412	110629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5680	-150	5	-2.57	226220390	39639	86.02	5830	5830	5660	7570	4090	5830	5707.02	18.48	0	1289	5970	5900	5780	5710	5590	5935	5745	119	1740	500	4190	10	1	23746361	1349	-258.18	1.54	12	0.17	-22.00	3684.00	8160	20230623	-30.39	5310	20240207	6.97	6250	-9.12	20240119	5310	6.97	20240207	8160	-30.39	20230623	5310	6.97	20240207	2.83	N	090850	500	118 억		4389429	N	N	8	N	00	N
104	20240412	100630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-110	5	-1.89	101953370	17824	38.68	5830	5830	5680	7570	4090	5830	5720.01	18.48	0	-1404	5970	5900	5780	5710	5590	5935	5745	119	1740	500	4190	10	1	23746361	1358	-260.00	1.55	12	0.08	-22.00	3684.00	8160	20230623	-29.90	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	2.83	N	090850	500	118 억		4389429	N	N	8	N	00	N
105	20240412	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-40	5	-0.69	6294920	1087	2.36	5830	5830	5780	7570	4090	5830	5791.09	18.48	0	-354	5970	5900	5780	5710	5590	5935	5745	119	1740	500	4190	10	1	23746361	1375	-263.18	1.57	12	0.00	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.83	N	090850	500	118 억		4389429	N	N	8	N	00	N
106	20240411	160625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	30	2	0.52	263611110	46081	77.21	5760	5850	5660	7540	4060	5800	5720.52	18.49	0	-2133	5880	5840	5760	5720	5640	5860	5740	119	1740	500	4170	10	1	23746361	1384	-265.00	1.58	12	0.19	-22.00	3684.00	8160	20230623	-28.55	5310	20240207	9.79	6250	-6.72	20240119	5310	9.79	20240207	8160	-28.55	20230623	5310	9.79	20240207	2.84	N	090850	500	118 억		4391579	N	N	8	N	00	N
107	20240411	150632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5780	-20	5	-0.34	198450220	34819	58.34	5760	5800	5660	7540	4060	5800	5699.48	18.49	0	-1084	5880	5840	5760	5720	5640	5860	5740	119	1740	500	4170	10	1	23746361	1373	-262.73	1.57	12	0.15	-22.00	3684.00	8160	20230623	-29.17	5310	20240207	8.85	6250	-7.52	20240119	5310	8.85	20240207	8160	-29.17	20230623	5310	8.85	20240207	2.84	N	090850	500	118 억		4391579	N	N	393	N	00	N
108	20240411	140628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-60	5	-1.03	169933580	29862	50.04	5760	5800	5660	7540	4060	5800	5690.63	18.49	0	-698	5880	5840	5760	5720	5640	5860	5740	119	1740	500	4170	10	1	23746361	1363	-260.91	1.56	12	0.13	-22.00	3684.00	8160	20230623	-29.66	5310	20240207	8.10	6250	-8.16	20240119	5310	8.10	20240207	8160	-29.66	20230623	5310	8.10	20240207	2.84	N	090850	500	118 억		4391579	N	N	393	N	00	N
109	20240411	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-100	5	-1.72	154607760	27171	45.53	5760	5800	5660	7540	4060	5800	5690.18	18.49	0	-635	5880	5840	5760	5720	5640	5860	5740	119	1740	500	4170	10	1	23746361	1354	-259.09	1.55	12	0.11	-22.00	3684.00	8160	20230623	-30.15	5310	20240207	7.34	6250	-8.80	20240119	5310	7.34	20240207	8160	-30.15	20230623	5310	7.34	20240207	2.84	N	090850	500	118 억		4391579	N	N	393	N	00	N
110	20240411	120630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-80	5	-1.38	149766460	26321	44.10	5760	5800	5660	7540	4060	5800	5690.00	18.49	0	-603	5880	5840	5760	5720	5640	5860	5740	119	1740	500	4170	10	1	23746361	1358	-260.00	1.55	12	0.11	-22.00	3684.00	8160	20230623	-29.90	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	2.84	N	090850	500	118 억		4391579	N	N	393	N	00	N
111	20240411	110624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-50	5	-0.86	147726190	25964	43.51	5760	5800	5660	7540	4060	5800	5689.65	18.49	0	-532	5880	5840	5760	5720	5640	5860	5740	119	1740	500	4170	10	1	23746361	1365	-261.36	1.56	12	0.11	-22.00	3684.00	8160	20230623	-29.53	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	2.84	N	090850	500	118 억		4391579	N	N	393	N	00	N
112	20240411	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-90	5	-1.55	74464030	13080	21.92	5760	5800	5660	7540	4060	5800	5692.97	18.49	0	-805	5880	5840	5760	5720	5640	5860	5740	119	1740	500	4170	10	1	23746361	1356	-259.55	1.55	12	0.06	-22.00	3684.00	8160	20230623	-30.02	5310	20240207	7.53	6250	-8.64	20240119	5310	7.53	20240207	8160	-30.02	20230623	5310	7.53	20240207	2.84	N	090850	500	118 억		4391579	N	N	393	N	00	N
113	20240411	090626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-60	5	-1.03	7430530	1291	2.16	5760	5800	5740	7540	4060	5800	5755.64	18.49	0	-544	5880	5840	5760	5720	5640	5860	5740	119	1740	500	4170	10	1	23746361	1363	-260.91	1.56	12	0.01	-22.00	3684.00	8160	20230623	-29.66	5310	20240207	8.10	6250	-8.16	20240119	5310	8.10	20240207	8160	-29.66	20230623	5310	8.10	20240207	2.84	N	090850	500	118 억		4391579	N	N	393	N	00	N
114	20240409	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	10	2	0.17	342190790	59678	116.81	5800	5800	5680	7520	4060	5790	5733.95	18.52	0	-6872	5936	5862	5776	5702	5616	5820	5660	119	1730	500	4160	10	1	23746361	1377	-263.64	1.57	12	0.25	-22.00	3684.00	8160	20230623	-28.92	5310	20240207	9.23	6250	-7.20	20240119	5310	9.23	20240207	8160	-28.92	20230623	5310	9.23	20240207	2.86	N	090850	500	118 억		4398300	N	N	393	N	00	N
115	20240409	150622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	326930060	57043	111.65	5800	5800	5680	7520	4060	5790	5731.29	18.52	0	-5997	5936	5862	5776	5702	5616	5820	5660	119	1730	500	4160	10	1	23746361	1375	-263.18	1.57	12	0.24	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.86	N	090850	500	118 억		4398300	N	N	0	N	00	N
116	20240409	140626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-40	5	-0.69	272841380	47672	93.31	5800	5800	5680	7520	4060	5790	5723.30	18.52	0	-4036	5936	5862	5776	5702	5616	5820	5660	119	1730	500	4160	10	1	23746361	1365	-261.36	1.56	12	0.20	-22.00	3684.00	8160	20230623	-29.53	5310	20240207	8.29	6250	-8.00	20240119	5310	8.29	20240207	8160	-29.53	20230623	5310	8.29	20240207	2.86	N	090850	500	118 억		4398300	N	N	0	N	00	N
117	20240409	130619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-90	5	-1.55	247194470	43181	84.52	5800	5800	5680	7520	4060	5790	5724.61	18.52	0	-3467	5936	5862	5776	5702	5616	5820	5660	119	1730	500	4160	10	1	23746361	1354	-259.09	1.55	12	0.18	-22.00	3684.00	8160	20230623	-30.15	5310	20240207	7.34	6250	-8.80	20240119	5310	7.34	20240207	8160	-30.15	20230623	5310	7.34	20240207	2.86	N	090850	500	118 억		4398300	N	N	0	N	00	N
118	20240409	120622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-80	5	-1.38	216342630	37766	73.92	5800	5800	5690	7520	4060	5790	5728.50	18.52	0	-3412	5936	5862	5776	5702	5616	5820	5660	119	1730	500	4160	10	1	23746361	1356	-259.55	1.55	12	0.16	-22.00	3684.00	8160	20230623	-30.02	5310	20240207	7.53	6250	-8.64	20240119	5310	7.53	20240207	8160	-30.02	20230623	5310	7.53	20240207	2.86	N	090850	500	118 억		4398300	N	N	0	N	00	N
119	20240409	110621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5700	-90	5	-1.55	141878100	24730	48.41	5800	5800	5700	7520	4060	5790	5737.08	18.52	0	-2716	5936	5862	5776	5702	5616	5820	5660	119	1730	500	4160	10	1	23746361	1354	-259.09	1.55	12	0.10	-22.00	3684.00	8160	20230623	-30.15	5310	20240207	7.34	6250	-8.80	20240119	5310	7.34	20240207	8160	-30.15	20230623	5310	7.34	20240207	2.86	N	090850	500	118 억		4398300	N	N	0	N	00	N
120	20240409	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-50	5	-0.86	56749770	9859	19.30	5800	5800	5720	7520	4060	5790	5756.14	18.52	0	-1738	5936	5862	5776	5702	5616	5820	5660	119	1730	500	4160	10	1	23746361	1363	-260.91	1.56	12	0.04	-22.00	3684.00	8160	20230623	-29.66	5310	20240207	8.10	6250	-8.16	20240119	5310	8.10	20240207	8160	-29.66	20230623	5310	8.10	20240207	2.86	N	090850	500	118 억		4398300	N	N	0	N	00	N
121	20240409	090627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	4314830	746	1.46	5800	5800	5750	7520	4060	5790	5783.95	18.52	0	-239	5936	5862	5776	5702	5616	5820	5660	119	1730	500	4160	10	1	23746361	1375	-263.18	1.57	12	0.00	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.86	N	090850	500	118 억		4398300	N	N	0	N	00	N
122	20240408	160615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-70	5	-1.19	293309030	51050	133.64	5850	5850	5690	7610	4110	5860	5745.51	18.58	0	-13866	5953	5906	5813	5766	5673	5930	5790	119	1750	500	4210	10	1	23746361	1375	-263.18	1.57	12	0.21	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.83	N	090850	500	118 억		4411781	N	N	40	N	00	N
123	20240408	150619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5760	-100	5	-1.71	243359650	42414	111.03	5850	5850	5690	7610	4110	5860	5737.72	18.58	0	-11767	5953	5906	5813	5766	5673	5930	5790	119	1750	500	4210	10	1	23746361	1368	-261.82	1.56	12	0.18	-22.00	3684.00	8160	20230623	-29.41	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	2.83	N	090850	500	118 억		4411781	N	N	40	N	00	N
124	20240408	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-130	5	-2.22	188494680	32917	86.17	5850	5850	5690	7610	4110	5860	5726.36	18.58	0	-8399	5953	5906	5813	5766	5673	5930	5790	119	1750	500	4210	10	1	23746361	1361	-260.45	1.56	12	0.14	-22.00	3684.00	8160	20230623	-29.78	5310	20240207	7.91	6250	-8.32	20240119	5310	7.91	20240207	8160	-29.78	20230623	5310	7.91	20240207	2.83	N	090850	500	118 억		4411781	N	N	40	N	00	N
125	20240408	130618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-150	5	-2.56	162269980	28332	74.17	5850	5850	5690	7610	4110	5860	5727.45	18.58	0	-6304	5953	5906	5813	5766	5673	5930	5790	119	1750	500	4210	10	1	23746361	1356	-259.55	1.55	12	0.12	-22.00	3684.00	8160	20230623	-30.02	5310	20240207	7.53	6250	-8.64	20240119	5310	7.53	20240207	8160	-30.02	20230623	5310	7.53	20240207	2.83	N	090850	500	118 억		4411781	N	N	40	N	00	N
126	20240408	120619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-130	5	-2.22	105819520	18441	48.27	5850	5850	5720	7610	4110	5860	5738.27	18.58	0	-4966	5953	5906	5813	5766	5673	5930	5790	119	1750	500	4210	10	1	23746361	1361	-260.45	1.56	12	0.08	-22.00	3684.00	8160	20230623	-29.78	5310	20240207	7.91	6250	-8.32	20240119	5310	7.91	20240207	8160	-29.78	20230623	5310	7.91	20240207	2.83	N	090850	500	118 억		4411781	N	N	40	N	00	N
127	20240408	110622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-140	5	-2.39	83326770	14516	38.00	5850	5850	5720	7610	4110	5860	5740.34	18.58	0	-4126	5953	5906	5813	5766	5673	5930	5790	119	1750	500	4210	10	1	23746361	1358	-260.00	1.55	12	0.06	-22.00	3684.00	8160	20230623	-29.90	5310	20240207	7.72	6250	-8.48	20240119	5310	7.72	20240207	8160	-29.90	20230623	5310	7.72	20240207	2.83	N	090850	500	118 억		4411781	N	N	40	N	00	N
128	20240408	100614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-130	5	-2.22	52888630	9202	24.09	5850	5850	5720	7610	4110	5860	5747.51	18.58	0	-2634	5953	5906	5813	5766	5673	5930	5790	119	1750	500	4210	10	1	23746361	1361	-260.45	1.56	12	0.04	-22.00	3684.00	8160	20230623	-29.78	5310	20240207	7.91	6250	-8.32	20240119	5310	7.91	20240207	8160	-29.78	20230623	5310	7.91	20240207	2.83	N	090850	500	118 억		4411781	N	N	40	N	00	N
129	20240408	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-70	5	-1.19	15258000	2643	6.92	5850	5850	5750	7610	4110	5860	5772.99	18.58	0	-1065	5953	5906	5813	5766	5673	5930	5790	119	1750	500	4210	10	1	23746361	1375	-263.18	1.57	12	0.01	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.83	N	090850	500	118 억		4411781	N	N	40	N	00	N
130	20240405	160620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5860	20	2	0.34	220329830	38199	21.95	5820	5860	5720	7590	4090	5840	5767.94	18.62	0	-11145	6060	5950	5850	5740	5640	5900	5690	119	1750	500	4200	10	1	23746361	1392	-266.36	1.59	12	0.16	-22.00	3684.00	8160	20230623	-28.19	5310	20240207	10.36	6250	-6.24	20240119	5310	10.36	20240207	8160	-28.19	20230623	5310	10.36	20240207	2.84	N	090850	500	118 억		4422685	N	N	40	N	00	N
131	20240405	150617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	-80	5	-1.37	151139840	26274	15.09	5820	5820	5720	7590	4090	5840	5752.45	18.62	0	-9273	6060	5950	5850	5740	5640	5900	5690	119	1750	500	4200	10	1	23746361	1368	-261.82	1.56	12	0.11	-22.00	3684.00	8160	20230623	-29.41	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	2.84	N	090850	500	118 억		4422685	N	N	80	N	00	N
132	20240405	140616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	-80	5	-1.37	124377320	21623	12.42	5820	5820	5720	7590	4090	5840	5752.08	18.62	0	-8755	6060	5950	5850	5740	5640	5900	5690	119	1750	500	4200	10	1	23746361	1368	-261.82	1.56	12	0.09	-22.00	3684.00	8160	20230623	-29.41	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	2.84	N	090850	500	118 억		4422685	N	N	80	N	00	N
133	20240405	130614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5770	-70	5	-1.20	117744830	20473	11.76	5820	5820	5720	7590	4090	5840	5751.23	18.62	0	-8704	6060	5950	5850	5740	5640	5900	5690	119	1750	500	4200	10	1	23746361	1370	-262.27	1.57	12	0.09	-22.00	3684.00	8160	20230623	-29.29	5310	20240207	8.66	6250	-7.68	20240119	5310	8.66	20240207	8160	-29.29	20230623	5310	8.66	20240207	2.84	N	090850	500	118 억		4422685	N	N	80	N	00	N
134	20240405	120615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	-80	5	-1.37	114716320	19947	11.46	5820	5820	5720	7590	4090	5840	5751.06	18.62	0	-8527	6060	5950	5850	5740	5640	5900	5690	119	1750	500	4200	10	1	23746361	1368	-261.82	1.56	12	0.08	-22.00	3684.00	8160	20230623	-29.41	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	2.84	N	090850	500	118 억		4422685	N	N	80	N	00	N
135	20240405	110620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	-110	5	-1.88	93942920	16341	9.39	5820	5820	5720	7590	4090	5840	5748.91	18.62	0	-5524	6060	5950	5850	5740	5640	5900	5690	119	1750	500	4200	10	1	23746361	1361	-260.45	1.56	12	0.07	-22.00	3684.00	8160	20230623	-29.78	5310	20240207	7.91	6250	-8.32	20240119	5310	7.91	20240207	8160	-29.78	20230623	5310	7.91	20240207	2.84	N	090850	500	118 억		4422685	N	N	80	N	00	N
136	20240405	100529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5760	-80	5	-1.37	52031120	9030	5.19	5820	5820	5730	7590	4090	5840	5762.03	18.62	0	-2475	6060	5950	5850	5740	5640	5900	5690	119	1750	500	4200	10	1	23746361	1368	-261.82	1.56	12	0.04	-22.00	3684.00	8160	20230623	-29.41	5310	20240207	8.47	6250	-7.84	20240119	5310	8.47	20240207	8160	-29.41	20230623	5310	8.47	20240207	2.84	N	090850	500	118 억		4422685	N	N	80	N	00	N
137	20240405	090608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5780	-60	5	-1.03	660920	114	0.07	5820	5820	5760	7590	4090	5840	5797.54	18.62	0	-44	6060	5950	5850	5740	5640	5900	5690	119	1750	500	4200	10	1	23746361	1373	-262.73	1.57	12	0.00	-22.00	3684.00	8160	20230623	-29.17	5310	20240207	8.85	6250	-7.52	20240119	5310	8.85	20240207	8160	-29.17	20230623	5310	8.85	20240207	2.84	N	090850	500	118 억		4422685	N	N	80	N	00	N
138	20240404	160608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5840	-110	5	-1.85	1010050090	174049	399.20	5940	5960	5750	7730	4170	5950	5803.25	18.68	0	-31504	6030	5990	5910	5870	5790	6010	5890	119	1780	500	4280	10	1	23746361	1387	-265.45	1.59	12	0.73	-22.00	3684.00	8160	20230623	-28.43	5310	20240207	9.98	6250	-6.56	20240119	5310	9.98	20240207	8160	-28.43	20230623	5310	9.98	20240207	2.85	N	090850	500	118 억		4436053	N	N	80	N	00	N
139	20240404	150606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5800	-150	5	-2.52	947703800	163338	374.64	5940	5960	5750	7730	4170	5950	5802.10	18.68	0	-28242	6030	5990	5910	5870	5790	6010	5890	119	1780	500	4280	10	1	23746361	1377	-263.64	1.57	12	0.69	-22.00	3684.00	8160	20230623	-28.92	5310	20240207	9.23	6250	-7.20	20240119	5310	9.23	20240207	8160	-28.92	20230623	5310	9.23	20240207	2.85	N	090850	500	118 억		4436053	N	N	66	N	00	N
140	20240404	140608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5770	-180	5	-3.03	792502140	136375	312.79	5940	5960	5750	7730	4170	5950	5811.20	18.68	0	-27498	6030	5990	5910	5870	5790	6010	5890	119	1780	500	4280	10	1	23746361	1370	-262.27	1.57	12	0.57	-22.00	3684.00	8160	20230623	-29.29	5310	20240207	8.66	6250	-7.68	20240119	5310	8.66	20240207	8160	-29.29	20230623	5310	8.66	20240207	2.85	N	090850	500	118 억		4436053	N	N	66	N	00	N
141	20240404	130601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5790	-160	5	-2.69	702242960	120743	276.94	5940	5960	5750	7730	4170	5950	5816.01	18.68	0	-29944	6030	5990	5910	5870	5790	6010	5890	119	1780	500	4280	10	1	23746361	1375	-263.18	1.57	12	0.51	-22.00	3684.00	8160	20230623	-29.04	5310	20240207	9.04	6250	-7.36	20240119	5310	9.04	20240207	8160	-29.04	20230623	5310	9.04	20240207	2.85	N	090850	500	118 억		4436053	N	N	66	N	00	N
142	20240404	120605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5770	-180	5	-3.03	583993010	100241	229.92	5940	5960	5750	7730	4170	5950	5825.89	18.68	0	-27011	6030	5990	5910	5870	5790	6010	5890	119	1780	500	4280	10	1	23746361	1370	-262.27	1.57	12	0.42	-22.00	3684.00	8160	20230623	-29.29	5310	20240207	8.66	6250	-7.68	20240119	5310	8.66	20240207	8160	-29.29	20230623	5310	8.66	20240207	2.85	N	090850	500	118 억		4436053	N	N	66	N	00	N
143	20240404	110607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5860	-90	5	-1.51	458541920	78569	180.21	5940	5960	5790	7730	4170	5950	5836.17	18.68	0	-20563	6030	5990	5910	5870	5790	6010	5890	119	1780	500	4280	10	1	23746361	1392	-266.36	1.59	12	0.33	-22.00	3684.00	8160	20230623	-28.19	5310	20240207	10.36	6250	-6.24	20240119	5310	10.36	20240207	8160	-28.19	20230623	5310	10.36	20240207	2.85	N	090850	500	118 억		4436053	N	N	66	N	00	N
144	20240404	100607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5820	-130	5	-2.18	171887550	29389	67.41	5940	5960	5820	7730	4170	5950	5848.70	18.68	0	-4978	6030	5990	5910	5870	5790	6010	5890	119	1780	500	4280	10	1	23746361	1382	-264.55	1.58	12	0.12	-22.00	3684.00	8160	20230623	-28.68	5310	20240207	9.60	6250	-6.88	20240119	5310	9.60	20240207	8160	-28.68	20230623	5310	9.60	20240207	2.85	N	090850	500	118 억		4436053	N	N	66	N	00	N
145	20240404	090606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	-60	5	-1.01	6215620	1055	2.42	5940	5940	5880	7730	4170	5950	5891.58	18.68	0	426	6030	5990	5910	5870	5790	6010	5890	119	1780	500	4280	10	1	23746361	1399	-267.73	1.60	12	0.00	-22.00	3684.00	8160	20230623	-27.82	5310	20240207	10.92	6250	-5.76	20240119	5310	10.92	20240207	8160	-27.82	20230623	5310	10.92	20240207	2.85	N	090850	500	118 억		4436053	N	N	66	N	00	N
146	20240403	160606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5950	30	2	0.51	253808270	43098	78.30	5890	5950	5830	7690	4150	5920	5889.10	18.70	0	-10007	6120	6020	5950	5850	5780	5985	5815	119	1770	500	4260	10	1	23746361	1413	-270.45	1.62	12	0.18	-22.00	3684.00	8160	20230623	-27.08	5310	20240207	12.05	6250	-4.80	20240119	5310	12.05	20240207	8160	-27.08	20230623	5310	12.05	20240207	2.88	N	090850	500	118 억		4441573	N	N	66	N	00	N
147	20240403	150604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	0	3	0.00	237883660	40415	73.43	5890	5950	5830	7690	4150	5920	5886.02	18.70	0	-9213	6120	6020	5950	5850	5780	5985	5815	119	1770	500	4260	10	1	23746361	1406	-269.09	1.61	12	0.17	-22.00	3684.00	8160	20230623	-27.45	5310	20240207	11.49	6250	-5.28	20240119	5310	11.49	20240207	8160	-27.45	20230623	5310	11.49	20240207	2.88	N	090850	500	118 억		4441573	N	N	60	N	00	N
148	20240403	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	-10	5	-0.17	224789550	38202	69.41	5890	5950	5830	7690	4150	5920	5884.24	18.70	0	-8483	6120	6020	5950	5850	5780	5985	5815	119	1770	500	4260	10	1	23746361	1403	-268.64	1.60	12	0.16	-22.00	3684.00	8160	20230623	-27.57	5310	20240207	11.30	6250	-5.44	20240119	5310	11.30	20240207	8160	-27.57	20230623	5310	11.30	20240207	2.88	N	090850	500	118 억		4441573	N	N	60	N	00	N
149	20240403	130601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5870	-50	5	-0.84	205739660	34973	63.54	5890	5940	5830	7690	4150	5920	5882.81	18.70	0	-7149	6120	6020	5950	5850	5780	5985	5815	119	1770	500	4260	10	1	23746361	1394	-266.82	1.59	12	0.15	-22.00	3684.00	8160	20230623	-28.06	5310	20240207	10.55	6250	-6.08	20240119	5310	10.55	20240207	8160	-28.06	20230623	5310	10.55	20240207	2.88	N	090850	500	118 억		4441573	N	N	60	N	00	N
150	20240403	120600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5880	-40	5	-0.68	166858120	28342	51.49	5890	5940	5830	7690	4150	5920	5887.31	18.70	0	-7630	6120	6020	5950	5850	5780	5985	5815	119	1770	500	4260	10	1	23746361	1396	-267.27	1.60	12	0.12	-22.00	3684.00	8160	20230623	-27.94	5310	20240207	10.73	6250	-5.92	20240119	5310	10.73	20240207	8160	-27.94	20230623	5310	10.73	20240207	2.88	N	090850	500	118 억		4441573	N	N	60	N	00	N
151	20240403	110602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	0	3	0.00	150275070	25518	46.36	5890	5940	5830	7690	4150	5920	5888.98	18.70	0	-7739	6120	6020	5950	5850	5780	5985	5815	119	1770	500	4260	10	1	23746361	1406	-269.09	1.61	12	0.11	-22.00	3684.00	8160	20230623	-27.45	5310	20240207	11.49	6250	-5.28	20240119	5310	11.49	20240207	8160	-27.45	20230623	5310	11.49	20240207	2.88	N	090850	500	118 억		4441573	N	N	60	N	00	N
152	20240403	100602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5870	-50	5	-0.84	86403400	14692	26.69	5890	5940	5830	7690	4150	5920	5880.98	18.70	0	-2763	6120	6020	5950	5850	5780	5985	5815	119	1770	500	4260	10	1	23746361	1394	-266.82	1.59	12	0.06	-22.00	3684.00	8160	20230623	-28.06	5310	20240207	10.55	6250	-6.08	20240119	5310	10.55	20240207	8160	-28.06	20230623	5310	10.55	20240207	2.88	N	090850	500	118 억		4441573	N	N	60	N	00	N
153	20240403	090602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	-10	5	-0.17	17856590	3017	5.48	5890	5940	5860	7690	4150	5920	5918.66	18.70	0	-744	6120	6020	5950	5850	5780	5985	5815	119	1770	500	4260	10	1	23746361	1403	-268.64	1.60	12	0.01	-22.00	3684.00	8160	20230623	-27.57	5310	20240207	11.30	6250	-5.44	20240119	5310	11.30	20240207	8160	-27.57	20230623	5310	11.30	20240207	2.88	N	090850	500	118 억		4441573	N	N	60	N	00	N
154	20240402	160552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	-140	5	-2.31	325945960	55004	72.87	6050	6050	5880	7870	4250	6060	5925.94	18.75	0	-17344	6240	6150	6000	5910	5760	6195	5955	119	1810	500	4360	10	1	23746361	1406	-269.09	1.61	12	0.23	-22.00	3684.00	8160	20230623	-27.45	5310	20240207	11.49	6250	-5.28	20240119	5310	11.49	20240207	8160	-27.45	20230623	5310	11.49	20240207	2.90	N	090850	500	118 억		4453306	N	N	60	N	00	N
155	20240402	150600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5930	-130	5	-2.15	266021350	44882	59.46	6050	6050	5880	7870	4250	6060	5927.13	18.75	0	-12157	6240	6150	6000	5910	5760	6195	5955	119	1810	500	4360	10	1	23746361	1408	-269.55	1.61	12	0.19	-22.00	3684.00	8160	20230623	-27.33	5310	20240207	11.68	6250	-5.12	20240119	5310	11.68	20240207	8160	-27.33	20230623	5310	11.68	20240207	2.90	N	090850	500	118 억		4453306	N	N	221	N	00	N
156	20240402	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5930	-130	5	-2.15	247804220	41796	55.37	6050	6050	5880	7870	4250	6060	5928.90	18.75	0	-10294	6240	6150	6000	5910	5760	6195	5955	119	1810	500	4360	10	1	23746361	1408	-269.55	1.61	12	0.18	-22.00	3684.00	8160	20230623	-27.33	5310	20240207	11.68	6250	-5.12	20240119	5310	11.68	20240207	8160	-27.33	20230623	5310	11.68	20240207	2.90	N	090850	500	118 억		4453306	N	N	221	N	00	N
157	20240402	130552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	-150	5	-2.48	230053040	38786	51.39	6050	6050	5880	7870	4250	6060	5931.34	18.75	0	-9088	6240	6150	6000	5910	5760	6195	5955	119	1810	500	4360	10	1	23746361	1403	-268.64	1.60	12	0.16	-22.00	3684.00	8160	20230623	-27.57	5310	20240207	11.30	6250	-5.44	20240119	5310	11.30	20240207	8160	-27.57	20230623	5310	11.30	20240207	2.90	N	090850	500	118 억		4453306	N	N	221	N	00	N
158	20240402	120548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	-170	5	-2.81	214327240	36118	47.85	6050	6050	5880	7870	4250	6060	5934.08	18.75	0	-8836	6240	6150	6000	5910	5760	6195	5955	119	1810	500	4360	10	1	23746361	1399	-267.73	1.60	12	0.15	-22.00	3684.00	8160	20230623	-27.82	5310	20240207	10.92	6250	-5.76	20240119	5310	10.92	20240207	8160	-27.82	20230623	5310	10.92	20240207	2.90	N	090850	500	118 억		4453306	N	N	221	N	00	N
159	20240402	110554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5930	-130	5	-2.15	162839360	27407	36.31	6050	6050	5900	7870	4250	6060	5941.52	18.75	0	-7195	6240	6150	6000	5910	5760	6195	5955	119	1810	500	4360	10	1	23746361	1408	-269.55	1.61	12	0.12	-22.00	3684.00	8160	20230623	-27.33	5310	20240207	11.68	6250	-5.12	20240119	5310	11.68	20240207	8160	-27.33	20230623	5310	11.68	20240207	2.90	N	090850	500	118 억		4453306	N	N	221	N	00	N
160	20240402	100554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5960	-100	5	-1.65	85703070	14391	19.07	6050	6050	5910	7870	4250	6060	5955.32	18.75	0	-3392	6240	6150	6000	5910	5760	6195	5955	119	1810	500	4360	10	1	23746361	1415	-270.91	1.62	12	0.06	-22.00	3684.00	8160	20230623	-26.96	5310	20240207	12.24	6250	-4.64	20240119	5310	12.24	20240207	8160	-26.96	20230623	5310	12.24	20240207	2.90	N	090850	500	118 억		4453306	N	N	221	N	00	N
161	20240402	090555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6000	-60	5	-0.99	6353620	1054	1.40	6050	6050	6000	7870	4250	6060	6028.10	18.75	0	-471	6240	6150	6000	5910	5760	6195	5955	119	1810	500	4360	10	1	23746361	1425	-272.73	1.63	12	0.00	-22.00	3684.00	8160	20230623	-26.47	5310	20240207	12.99	6250	-4.00	20240119	5310	12.99	20240207	8160	-26.47	20230623	5310	12.99	20240207	2.90	N	090850	500	118 억		4453306	N	N	221	N	00	N
162	20240401	160552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	170	2	2.89	444954290	73988	144.89	5910	6090	5850	7650	4130	5890	6013.87	18.73	0	3517	5990	5940	5870	5820	5750	5905	5785	119	1760	500	4240	10	1	23746361	1439	-275.45	1.64	12	0.31	-22.00	3684.00	8160	20230623	-25.74	5310	20240207	14.12	6250	-3.04	20240119	5310	14.12	20240207	8160	-25.74	20230623	5310	14.12	20240207	2.91	N	090850	500	118 억		4448735	N	N	221	N	00	N
163	20240401	150554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	160	2	2.72	426916870	71010	139.06	5910	6090	5850	7650	4130	5890	6012.07	18.73	0	2226	5990	5940	5870	5820	5750	5905	5785	119	1760	500	4240	10	1	23746361	1437	-275.00	1.64	12	0.30	-22.00	3684.00	8160	20230623	-25.86	5310	20240207	13.94	6250	-3.20	20240119	5310	13.94	20240207	8160	-25.86	20230623	5310	13.94	20240207	2.91	N	090850	500	118 억		4448735	N	N	0	N	00	N
164	20240401	140550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6070	180	2	3.06	397216660	66106	129.46	5910	6090	5850	7650	4130	5890	6008.78	18.73	0	3244	5990	5940	5870	5820	5750	5905	5785	119	1760	500	4240	10	1	23746361	1441	-275.91	1.65	12	0.28	-22.00	3684.00	8160	20230623	-25.61	5310	20240207	14.31	6250	-2.88	20240119	5310	14.31	20240207	8160	-25.61	20230623	5310	14.31	20240207	2.91	N	090850	500	118 억		4448735	N	N	0	N	00	N
165	20240401	130547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6070	180	2	3.06	323407640	53959	105.67	5910	6070	5850	7650	4130	5890	5993.58	18.73	0	2517	5990	5940	5870	5820	5750	5905	5785	119	1760	500	4240	10	1	23746361	1441	-275.91	1.65	12	0.23	-22.00	3684.00	8160	20230623	-25.61	5310	20240207	14.31	6250	-2.88	20240119	5310	14.31	20240207	8160	-25.61	20230623	5310	14.31	20240207	2.91	N	090850	500	118 억		4448735	N	N	0	N	00	N
166	20240401	120554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	160	2	2.72	298659200	49879	97.68	5910	6070	5850	7650	4130	5890	5987.67	18.73	0	3563	5990	5940	5870	5820	5750	5905	5785	119	1760	500	4240	10	1	23746361	1437	-275.00	1.64	12	0.21	-22.00	3684.00	8160	20230623	-25.86	5310	20240207	13.94	6250	-3.20	20240119	5310	13.94	20240207	8160	-25.86	20230623	5310	13.94	20240207	2.91	N	090850	500	118 억		4448735	N	N	0	N	00	N
167	20240401	110552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	160	2	2.72	160218250	27007	52.89	5910	6050	5850	7650	4130	5890	5932.47	18.73	0	3548	5990	5940	5870	5820	5750	5905	5785	119	1760	500	4240	10	1	23746361	1437	-275.00	1.64	12	0.11	-22.00	3684.00	8160	20230623	-25.86	5310	20240207	13.94	6250	-3.20	20240119	5310	13.94	20240207	8160	-25.86	20230623	5310	13.94	20240207	2.91	N	090850	500	118 억		4448735	N	N	0	N	00	N
168	20240401	100549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	30	2	0.51	70593460	12040	23.58	5910	5920	5850	7650	4130	5890	5863.24	18.73	0	1138	5990	5940	5870	5820	5750	5905	5785	119	1760	500	4240	10	1	23746361	1406	-269.09	1.61	12	0.05	-22.00	3684.00	8160	20230623	-27.45	5310	20240207	11.49	6250	-5.28	20240119	5310	11.49	20240207	8160	-27.45	20230623	5310	11.49	20240207	2.91	N	090850	500	118 억		4448735	N	N	0	N	00	N
169	20240401	090550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5900	10	2	0.17	477330	81	0.16	5910	5920	5890	7650	4130	5890	5892.96	18.73	0	-66	5990	5940	5870	5820	5750	5905	5785	119	1760	500	4240	10	1	23746361	1401	-268.18	1.60	12	0.00	-22.00	3684.00	8160	20230623	-27.70	5310	20240207	11.11	6250	-5.60	20240119	5310	11.11	20240207	8160	-27.70	20230623	5310	11.11	20240207	2.91	N	090850	500	118 억		4448735	N	N	0	N	00	N