KissMeData/072990/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	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	-10	5	-0.10	4622168090	456767	733.86	9770	10690	9520	12410	6690	9550	10119.45	6.38	0	-7512	9910	9730	9520	9340	9130	9625	9235	36	2860	500	6870	10	1	7287341	695	9.44	0.83	12	6.27	1011.00	11458.00	11350	20240426	-15.95	6170	20230726	54.62	11350	-15.95	20240426	8330	14.53	20240104	11350	-15.95	20240426	6270	52.15	20230726	1.93	N	072990	500	36 억		465137	N	N	0	N	00	N
3	20240430	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	20	2	0.21	4490046960	442928	711.62	9770	10690	9530	12410	6690	9550	10137.23	6.38	0	-7724	9910	9730	9520	9340	9130	9625	9235	36	2860	500	6870	10	1	7287341	697	9.47	0.84	12	6.08	1011.00	11458.00	11350	20240426	-15.68	6170	20230726	55.11	11350	-15.68	20240426	8330	14.89	20240104	11350	-15.68	20240426	6270	52.63	20230726	1.93	N	072990	500	36 억		465137	N	N	0	N	00	N
4	20240430	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	140	2	1.47	4330932820	426367	685.01	9770	10690	9590	12410	6690	9550	10157.80	6.38	0	-277	9910	9730	9520	9340	9130	9625	9235	36	2860	500	6870	10	1	7287341	706	9.58	0.85	12	5.85	1011.00	11458.00	11350	20240426	-14.63	6170	20230726	57.05	11350	-14.63	20240426	8330	16.33	20240104	11350	-14.63	20240426	6270	54.55	20230726	1.93	N	072990	500	36 억		465137	N	N	0	N	00	N
5	20240430	130653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	180	2	1.88	4291003790	422250	678.40	9770	10690	9590	12410	6690	9550	10162.28	6.38	0	152	9910	9730	9520	9340	9130	9625	9235	36	2860	500	6870	10	1	7287341	709	9.62	0.85	12	5.79	1011.00	11458.00	11350	20240426	-14.27	6170	20230726	57.70	11350	-14.27	20240426	8330	16.81	20240104	11350	-14.27	20240426	6270	55.18	20230726	1.93	N	072990	500	36 억		465137	N	N	0	N	00	N
6	20240430	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	200	2	2.09	4224003490	415348	667.31	9770	10690	9590	12410	6690	9550	10169.84	6.38	0	523	9910	9730	9520	9340	9130	9625	9235	36	2860	500	6870	10	1	7287341	711	9.64	0.85	12	5.70	1011.00	11458.00	11350	20240426	-14.10	6170	20230726	58.02	11350	-14.10	20240426	8330	17.05	20240104	11350	-14.10	20240426	6270	55.50	20230726	1.93	N	072990	500	36 억		465137	N	N	0	N	00	N
7	20240430	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	150	2	1.57	4141200000	406824	653.62	9770	10690	9590	12410	6690	9550	10179.38	6.38	0	758	9910	9730	9520	9340	9130	9625	9235	36	2860	500	6870	10	1	7287341	707	9.59	0.85	12	5.58	1011.00	11458.00	11350	20240426	-14.54	6170	20230726	57.21	11350	-14.54	20240426	8330	16.45	20240104	11350	-14.54	20240426	6270	54.70	20230726	1.93	N	072990	500	36 억		465137	N	N	0	N	00	N
8	20240430	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	950	2	9.95	2544957920	247521	397.68	9770	10690	9700	12410	6690	9550	10281.87	6.38	0	5183	9910	9730	9520	9340	9130	9625	9235	36	2860	500	6870	10	1	7287341	765	10.39	0.92	12	3.40	1011.00	11458.00	11350	20240426	-7.49	6170	20230726	70.18	11350	-7.49	20240426	8330	26.05	20240104	11350	-7.49	20240426	6270	67.46	20230726	1.93	N	072990	500	36 억		465137	N	N	0	N	00	N
9	20240430	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	620	2	6.49	284541630	28456	45.72	9770	10280	9700	12410	6690	9550	9999.80	6.38	0	6180	9910	9730	9520	9340	9130	9625	9235	36	2860	500	6870	10	1	7287341	741	10.06	0.89	12	0.39	1011.00	11458.00	11350	20240426	-10.40	6170	20230726	64.83	11350	-10.40	20240426	8330	22.09	20240104	11350	-10.40	20240426	6270	62.20	20230726	1.93	N	072990	500	36 억		465137	N	N	0	N	00	N
10	20240429	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	-80	5	-0.83	592791820	62221	8.59	9600	9700	9310	12510	6750	9630	9526.91	6.22	0	8199	12030	10830	10150	8950	8270	10490	8610	36	2880	500	6930	10	1	7287341	696	9.45	0.83	12	0.85	1011.00	11458.00	11350	20240426	-15.86	6170	20230726	54.78	11350	-15.86	20240426	8330	14.65	20240104	11350	-15.86	20240426	6270	52.31	20230726	1.90	N	072990	500	36 억		453227	N	N	0	N	00	N
11	20240429	150652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-50	5	-0.52	510248940	53558	7.40	9600	9700	9310	12510	6750	9630	9526.70	6.22	0	7869	12030	10830	10150	8950	8270	10490	8610	36	2880	500	6930	10	1	7287341	698	9.48	0.84	12	0.73	1011.00	11458.00	11350	20240426	-15.59	6170	20230726	55.27	11350	-15.59	20240426	8330	15.01	20240104	11350	-15.59	20240426	6270	52.79	20230726	1.90	N	072990	500	36 억		453227	N	N	0	N	00	N
12	20240429	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-30	5	-0.31	484375380	50858	7.02	9600	9700	9310	12510	6750	9630	9523.71	6.22	0	7412	12030	10830	10150	8950	8270	10490	8610	36	2880	500	6930	10	1	7287341	700	9.50	0.84	12	0.70	1011.00	11458.00	11350	20240426	-15.42	6170	20230726	55.59	11350	-15.42	20240426	8330	15.25	20240104	11350	-15.42	20240426	6270	53.11	20230726	1.90	N	072990	500	36 억		453227	N	N	0	N	00	N
13	20240429	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-10	5	-0.10	478900140	50288	6.95	9600	9700	9310	12510	6750	9630	9522.78	6.22	0	7230	12030	10830	10150	8950	8270	10490	8610	36	2880	500	6930	10	1	7287341	701	9.52	0.84	12	0.69	1011.00	11458.00	11350	20240426	-15.24	6170	20230726	55.92	11350	-15.24	20240426	8330	15.49	20240104	11350	-15.24	20240426	6270	53.43	20230726	1.90	N	072990	500	36 억		453227	N	N	0	N	00	N
14	20240429	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-30	5	-0.31	450961740	47367	6.54	9600	9700	9310	12510	6750	9630	9520.18	6.22	0	6989	12030	10830	10150	8950	8270	10490	8610	36	2880	500	6930	10	1	7287341	700	9.50	0.84	12	0.65	1011.00	11458.00	11350	20240426	-15.42	6170	20230726	55.59	11350	-15.42	20240426	8330	15.25	20240104	11350	-15.42	20240426	6270	53.11	20230726	1.90	N	072990	500	36 억		453227	N	N	0	N	00	N
15	20240429	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	0	3	0.00	415177350	43629	6.03	9600	9700	9310	12510	6750	9630	9515.63	6.22	0	6889	12030	10830	10150	8950	8270	10490	8610	36	2880	500	6930	10	1	7287341	702	9.53	0.84	12	0.60	1011.00	11458.00	11350	20240426	-15.15	6170	20230726	56.08	11350	-15.15	20240426	8330	15.61	20240104	11350	-15.15	20240426	6270	53.59	20230726	1.90	N	072990	500	36 억		453227	N	N	0	N	00	N
16	20240429	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	-20	5	-0.21	302303840	31872	4.40	9600	9700	9310	12510	6750	9630	9484.13	6.22	0	3627	12030	10830	10150	8950	8270	10490	8610	36	2880	500	6930	10	1	7287341	700	9.51	0.84	12	0.44	1011.00	11458.00	11350	20240426	-15.33	6170	20230726	55.75	11350	-15.33	20240426	8330	15.37	20240104	11350	-15.33	20240426	6270	53.27	20230726	1.90	N	072990	500	36 억		453227	N	N	0	N	00	N
17	20240429	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	0	3	0.00	36971600	3859	0.53	9600	9700	9500	12510	6750	9630	9578.27	6.22	0	976	12030	10830	10150	8950	8270	10490	8610	36	2880	500	6930	10	1	7287341	702	9.53	0.84	12	0.05	1011.00	11458.00	11350	20240426	-15.15	6170	20230726	56.08	11350	-15.15	20240426	8330	15.61	20240104	11350	-15.15	20240426	6270	53.59	20230726	1.90	N	072990	500	36 억		453227	N	N	0	N	00	N
18	20240426	160649	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9630	-100	5	-1.03	7507186650	721962	2506.81	9730	11350	9470	12640	6820	9730	10399.36	6.99	0	-51000	10163	9946	9733	9516	9303	9840	9410	36	2910	500	7000	10	1	7287341	702	9.53	0.84	12	9.91	1011.00	11458.00	11350	20240426	-15.15	6170	20230726	56.08	11350	-15.15	20240426	8330	15.61	20240104	11350	-15.15	20240426	6270	53.59	20230726	1.86	N	072990	500	36 억		509495	N	N	0	N	00	N
19	20240426	150650	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9720	-10	5	-0.10	7415006630	712413	2473.66	9730	11350	9470	12640	6820	9730	10408.30	6.99	0	-50974	10163	9946	9733	9516	9303	9840	9410	36	2910	500	7000	10	1	7287341	708	9.61	0.85	12	9.78	1011.00	11458.00	11350	20240426	-14.36	6170	20230726	57.54	11350	-14.36	20240426	8330	16.69	20240104	11350	-14.36	20240426	6270	55.02	20230726	1.86	N	072990	500	36 억		509495	N	N	0	N	00	N
20	20240426	140647	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9610	-120	5	-1.23	7163645330	686541	2383.82	9730	11350	9470	12640	6820	9730	10434.40	6.99	0	-52654	10163	9946	9733	9516	9303	9840	9410	36	2910	500	7000	10	1	7287341	700	9.51	0.84	12	9.42	1011.00	11458.00	11350	20240426	-15.33	6170	20230726	55.75	11350	-15.33	20240426	8330	15.37	20240104	11350	-15.33	20240426	6270	53.27	20230726	1.86	N	072990	500	36 억		509495	N	N	0	N	00	N
21	20240426	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	800	2	8.22	2572379480	248407	862.52	9730	10630	9730	12640	6820	9730	10355.50	6.99	0	-18604	10163	9946	9733	9516	9303	9840	9410	36	2910	500	7000	10	1	7287341	767	10.42	0.92	12	3.41	1011.00	11458.00	11200	20240322	-5.98	6170	20230726	70.66	11200	-5.98	20240322	8330	26.41	20240104	11200	-5.98	20240322	6270	67.94	20230726	1.86	N	072990	500	36 억		509495	N	N	0	N	00	N
22	20240426	120647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	550	2	5.65	2280037250	220327	765.02	9730	10630	9730	12640	6820	9730	10348.42	6.99	0	-13841	10163	9946	9733	9516	9303	9840	9410	36	2910	500	7000	10	1	7287341	749	10.17	0.90	12	3.02	1011.00	11458.00	11200	20240322	-8.21	6170	20230726	66.61	11200	-8.21	20240322	8330	23.41	20240104	11200	-8.21	20240322	6270	63.96	20230726	1.86	N	072990	500	36 억		509495	N	N	0	N	00	N
23	20240426	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	490	2	5.04	2084900950	201092	698.24	9730	10630	9730	12640	6820	9730	10367.90	6.99	0	-21059	10163	9946	9733	9516	9303	9840	9410	36	2910	500	7000	10	1	7287341	745	10.11	0.89	12	2.76	1011.00	11458.00	11200	20240322	-8.75	6170	20230726	65.64	11200	-8.75	20240322	8330	22.69	20240104	11200	-8.75	20240322	6270	63.00	20230726	1.86	N	072990	500	36 억		509495	N	N	0	N	00	N
24	20240426	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10380	650	2	6.68	1550808380	149607	519.47	9730	10630	9730	12640	6820	9730	10365.88	6.99	0	-3136	10163	9946	9733	9516	9303	9840	9410	36	2910	500	7000	10	1	7287341	756	10.27	0.91	12	2.05	1011.00	11458.00	11200	20240322	-7.32	6170	20230726	68.23	11200	-7.32	20240322	8330	24.61	20240104	11200	-7.32	20240322	6270	65.55	20230726	1.86	N	072990	500	36 억		509495	N	N	0	N	00	N
25	20240426	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	170	2	1.75	2378140	242	0.84	9730	9900	9730	12640	6820	9730	9827.02	6.99	0	83	10163	9946	9733	9516	9303	9840	9410	36	2910	500	7000	10	1	7287341	721	9.79	0.86	12	0.00	1011.00	11458.00	11200	20240322	-11.61	6170	20230726	60.45	11200	-11.61	20240322	8330	18.85	20240104	11200	-11.61	20240322	6270	57.89	20230726	1.86	N	072990	500	36 억		509495	N	N	0	N	00	N
26	20240425	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-70	5	-0.71	278111810	28800	239.18	9950	9950	9520	12740	6860	9800	9656.66	6.99	0	249	10146	9972	9856	9682	9566	9915	9625	36	2940	500	7050	10	1	7287341	709	9.62	0.85	12	0.40	1011.00	11458.00	11200	20240322	-13.12	6170	20230726	57.70	11200	-13.12	20240322	8330	16.81	20240104	11200	-13.12	20240322	6270	55.18	20230726	1.85	N	072990	500	36 억		509234	N	N	0	N	00	N
27	20240425	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	50	2	0.51	267654840	27729	230.29	9950	9950	9520	12740	6860	9800	9652.52	6.99	0	760	10146	9972	9856	9682	9566	9915	9625	36	2940	500	7050	10	1	7287341	718	9.74	0.86	12	0.38	1011.00	11458.00	11200	20240322	-12.05	6170	20230726	59.64	11200	-12.05	20240322	8330	18.25	20240104	11200	-12.05	20240322	6270	57.10	20230726	1.85	N	072990	500	36 억		509234	N	N	0	N	00	N
28	20240425	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	100	2	1.02	245317380	25460	211.44	9950	9950	9520	12740	6860	9800	9635.40	6.99	0	796	10146	9972	9856	9682	9566	9915	9625	36	2940	500	7050	10	1	7287341	721	9.79	0.86	12	0.35	1011.00	11458.00	11200	20240322	-11.61	6170	20230726	60.45	11200	-11.61	20240322	8330	18.85	20240104	11200	-11.61	20240322	6270	57.89	20230726	1.85	N	072990	500	36 억		509234	N	N	0	N	00	N
29	20240425	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	40	2	0.41	228269000	23729	197.07	9950	9950	9520	12740	6860	9800	9619.83	6.99	0	796	10146	9972	9856	9682	9566	9915	9625	36	2940	500	7050	10	1	7287341	717	9.73	0.86	12	0.33	1011.00	11458.00	11200	20240322	-12.14	6170	20230726	59.48	11200	-12.14	20240322	8330	18.13	20240104	11200	-12.14	20240322	6270	56.94	20230726	1.85	N	072990	500	36 억		509234	N	N	0	N	00	N
30	20240425	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-170	5	-1.73	200940200	20929	173.81	9950	9950	9520	12740	6860	9800	9601.04	6.99	0	-574	10146	9972	9856	9682	9566	9915	9625	36	2940	500	7050	10	1	7287341	702	9.53	0.84	12	0.29	1011.00	11458.00	11200	20240322	-14.02	6170	20230726	56.08	11200	-14.02	20240322	8330	15.61	20240104	11200	-14.02	20240322	6270	53.59	20230726	1.85	N	072990	500	36 억		509234	N	N	0	N	00	N
31	20240425	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9600	-200	5	-2.04	192509350	20054	166.55	9950	9950	9520	12740	6860	9800	9599.55	6.99	0	-1219	10146	9972	9856	9682	9566	9915	9625	36	2940	500	7050	10	1	7287341	700	9.50	0.84	12	0.28	1011.00	11458.00	11200	20240322	-14.29	6170	20230726	55.59	11200	-14.29	20240322	8330	15.25	20240104	11200	-14.29	20240322	6270	53.11	20230726	1.85	N	072990	500	36 억		509234	N	N	0	N	00	N
32	20240425	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	-190	5	-1.94	99771230	10378	86.19	9950	9950	9540	12740	6860	9800	9613.72	6.99	0	-1480	10146	9972	9856	9682	9566	9915	9625	36	2940	500	7050	10	1	7287341	700	9.51	0.84	12	0.14	1011.00	11458.00	11200	20240322	-14.20	6170	20230726	55.75	11200	-14.20	20240322	8330	15.37	20240104	11200	-14.20	20240322	6270	53.27	20230726	1.85	N	072990	500	36 억		509234	N	N	0	N	00	N
33	20240425	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	100	2	1.02	3553420	362	3.01	9950	9950	9790	12740	6860	9800	9816.08	6.99	0	-58	10146	9972	9856	9682	9566	9915	9625	36	2940	500	7050	10	1	7287341	721	9.79	0.86	12	0.00	1011.00	11458.00	11200	20240322	-11.61	6170	20230726	60.45	11200	-11.61	20240322	8330	18.85	20240104	11200	-11.61	20240322	6270	57.89	20230726	1.85	N	072990	500	36 억		509234	N	N	0	N	00	N
34	20240424	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-50	5	-0.51	118458940	12041	147.40	10000	10030	9740	12800	6900	9850	9837.96	7.02	0	-2514	10150	10000	9840	9690	9530	10075	9765	36	2950	500	7090	10	1	7287341	714	9.69	0.86	12	0.17	1011.00	11458.00	11200	20240322	-12.50	6170	20230726	58.83	11200	-12.50	20240322	8330	17.65	20240104	11200	-12.50	20240322	6270	56.30	20230726	1.84	N	072990	500	36 억		511617	N	N	0	N	00	N
35	20240424	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-20	5	-0.20	108906410	11067	135.48	10000	10030	9740	12800	6900	9850	9840.64	7.02	0	-2425	10150	10000	9840	9690	9530	10075	9765	36	2950	500	7090	10	1	7287341	716	9.72	0.86	12	0.15	1011.00	11458.00	11200	20240322	-12.23	6170	20230726	59.32	11200	-12.23	20240322	8330	18.01	20240104	11200	-12.23	20240322	6270	56.78	20230726	1.84	N	072990	500	36 억		511617	N	N	0	N	00	N
36	20240424	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	0	3	0.00	92760670	9420	115.31	10000	10030	9740	12800	6900	9850	9847.20	7.02	0	-2074	10150	10000	9840	9690	9530	10075	9765	36	2950	500	7090	10	1	7287341	718	9.74	0.86	12	0.13	1011.00	11458.00	11200	20240322	-12.05	6170	20230726	59.64	11200	-12.05	20240322	8330	18.25	20240104	11200	-12.05	20240322	6270	57.10	20230726	1.84	N	072990	500	36 억		511617	N	N	0	N	00	N
37	20240424	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-100	5	-1.02	79270840	8039	98.41	10000	10030	9750	12800	6900	9850	9860.79	7.02	0	-1910	10150	10000	9840	9690	9530	10075	9765	36	2950	500	7090	10	1	7287341	711	9.64	0.85	12	0.11	1011.00	11458.00	11200	20240322	-12.95	6170	20230726	58.02	11200	-12.95	20240322	8330	17.05	20240104	11200	-12.95	20240322	6270	55.50	20230726	1.84	N	072990	500	36 억		511617	N	N	0	N	00	N
38	20240424	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-100	5	-1.02	69866230	7076	86.62	10000	10030	9750	12800	6900	9850	9873.69	7.02	0	-1712	10150	10000	9840	9690	9530	10075	9765	36	2950	500	7090	10	1	7287341	711	9.64	0.85	12	0.10	1011.00	11458.00	11200	20240322	-12.95	6170	20230726	58.02	11200	-12.95	20240322	8330	17.05	20240104	11200	-12.95	20240322	6270	55.50	20230726	1.84	N	072990	500	36 억		511617	N	N	0	N	00	N
39	20240424	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-30	5	-0.30	52111140	5263	64.43	10000	10030	9810	12800	6900	9850	9901.42	7.02	0	-686	10150	10000	9840	9690	9530	10075	9765	36	2950	500	7090	10	1	7287341	716	9.71	0.86	12	0.07	1011.00	11458.00	11200	20240322	-12.32	6170	20230726	59.16	11200	-12.32	20240322	8330	17.89	20240104	11200	-12.32	20240322	6270	56.62	20230726	1.84	N	072990	500	36 억		511617	N	N	0	N	00	N
40	20240424	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	120	2	1.22	36138840	3642	44.58	10000	10030	9810	12800	6900	9850	9922.82	7.02	0	-402	10150	10000	9840	9690	9530	10075	9765	36	2950	500	7090	10	1	7287341	727	9.86	0.87	12	0.05	1011.00	11458.00	11200	20240322	-10.98	6170	20230726	61.59	11200	-10.98	20240322	8330	19.69	20240104	11200	-10.98	20240322	6270	59.01	20230726	1.84	N	072990	500	36 억		511617	N	N	0	N	00	N
41	20240424	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9810	-40	5	-0.41	10509460	1066	13.05	10000	10000	9810	12800	6900	9850	9858.79	7.02	0	529	10150	10000	9840	9690	9530	10075	9765	36	2950	500	7090	10	1	7287341	715	9.70	0.86	12	0.01	1011.00	11458.00	11200	20240322	-12.41	6170	20230726	59.00	11200	-12.41	20240322	8330	17.77	20240104	11200	-12.41	20240322	6270	56.46	20230726	1.84	N	072990	500	36 억		511617	N	N	0	N	00	N
42	20240423	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	100	2	1.03	80735550	8169	80.63	9680	9990	9680	12670	6830	9750	9883.22	7.02	0	247	9930	9840	9660	9570	9390	9885	9615	36	2920	500	7020	10	1	7287341	718	9.74	0.86	12	0.11	1011.00	11458.00	11200	20240322	-12.05	6170	20230726	59.64	11200	-12.05	20240322	8330	18.25	20240104	11200	-12.05	20240322	6270	57.10	20230726	1.83	N	072990	500	36 억		511530	N	N	0	N	00	N
43	20240423	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	170	2	1.74	68116740	6900	68.11	9680	9990	9680	12670	6830	9750	9872.01	7.02	0	1398	9930	9840	9660	9570	9390	9885	9615	36	2920	500	7020	10	1	7287341	723	9.81	0.87	12	0.09	1011.00	11458.00	11200	20240322	-11.43	6170	20230726	60.78	11200	-11.43	20240322	8330	19.09	20240104	11200	-11.43	20240322	6270	58.21	20230726	1.83	N	072990	500	36 억		511530	N	N	0	N	00	N
44	20240423	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	110	2	1.13	64068870	6493	64.09	9680	9990	9680	12670	6830	9750	9867.39	7.02	0	1317	9930	9840	9660	9570	9390	9885	9615	36	2920	500	7020	10	1	7287341	719	9.75	0.86	12	0.09	1011.00	11458.00	11200	20240322	-11.96	6170	20230726	59.81	11200	-11.96	20240322	8330	18.37	20240104	11200	-11.96	20240322	6270	57.26	20230726	1.83	N	072990	500	36 억		511530	N	N	0	N	00	N
45	20240423	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	110	2	1.13	60894170	6171	60.91	9680	9990	9680	12670	6830	9750	9867.82	7.02	0	1259	9930	9840	9660	9570	9390	9885	9615	36	2920	500	7020	10	1	7287341	719	9.75	0.86	12	0.08	1011.00	11458.00	11200	20240322	-11.96	6170	20230726	59.81	11200	-11.96	20240322	8330	18.37	20240104	11200	-11.96	20240322	6270	57.26	20230726	1.83	N	072990	500	36 억		511530	N	N	0	N	00	N
46	20240423	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	90	2	0.92	59404790	6020	59.42	9680	9990	9680	12670	6830	9750	9867.92	7.02	0	1239	9930	9840	9660	9570	9390	9885	9615	36	2920	500	7020	10	1	7287341	717	9.73	0.86	12	0.08	1011.00	11458.00	11200	20240322	-12.14	6170	20230726	59.48	11200	-12.14	20240322	8330	18.13	20240104	11200	-12.14	20240322	6270	56.94	20230726	1.83	N	072990	500	36 억		511530	N	N	0	N	00	N
47	20240423	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	90	2	0.92	52283220	5297	52.29	9680	9990	9680	12670	6830	9750	9870.37	7.02	0	934	9930	9840	9660	9570	9390	9885	9615	36	2920	500	7020	10	1	7287341	717	9.73	0.86	12	0.07	1011.00	11458.00	11200	20240322	-12.14	6170	20230726	59.48	11200	-12.14	20240322	8330	18.13	20240104	11200	-12.14	20240322	6270	56.94	20230726	1.83	N	072990	500	36 억		511530	N	N	0	N	00	N
48	20240423	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	240	2	2.46	38945270	3950	38.99	9680	9990	9680	12670	6830	9750	9859.59	7.02	0	1976	9930	9840	9660	9570	9390	9885	9615	36	2920	500	7020	10	1	7287341	728	9.88	0.87	12	0.05	1011.00	11458.00	11200	20240322	-10.80	6170	20230726	61.91	11200	-10.80	20240322	8330	19.93	20240104	11200	-10.80	20240322	6270	59.33	20230726	1.83	N	072990	500	36 억		511530	N	N	0	N	00	N
49	20240423	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	50	2	0.51	1828550	188	1.86	9680	9800	9680	12670	6830	9750	9726.20	7.02	0	44	9930	9840	9660	9570	9390	9885	9615	36	2920	500	7020	10	1	7287341	714	9.69	0.86	12	0.00	1011.00	11458.00	11200	20240322	-12.50	6170	20230726	58.83	11200	-12.50	20240322	8330	17.65	20240104	11200	-12.50	20240322	6270	56.30	20230726	1.83	N	072990	500	36 억		511530	N	N	0	N	00	N
50	20240422	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	290	2	3.07	97688280	10131	63.74	9500	9750	9480	12290	6630	9460	9642.33	7.01	0	646	10080	9770	9610	9300	9140	9690	9220	36	2830	500	6810	10	1	7287341	711	9.64	0.85	12	0.14	1011.00	11458.00	11200	20240322	-12.95	6170	20230726	58.02	11200	-12.95	20240322	8330	17.05	20240104	11200	-12.95	20240322	6270	55.50	20230726	1.84	N	072990	500	36 억		510792	N	N	0	N	00	N
51	20240422	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	270	2	2.85	81776110	8490	53.41	9500	9750	9480	12290	6630	9460	9632.09	7.01	0	155	10080	9770	9610	9300	9140	9690	9220	36	2830	500	6810	10	1	7287341	709	9.62	0.85	12	0.12	1011.00	11458.00	11200	20240322	-13.12	6170	20230726	57.70	11200	-13.12	20240322	8330	16.81	20240104	11200	-13.12	20240322	6270	55.18	20230726	1.84	N	072990	500	36 억		510792	N	N	0	N	00	N
52	20240422	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	280	2	2.96	62132350	6468	40.69	9500	9740	9480	12290	6630	9460	9606.16	7.01	0	170	10080	9770	9610	9300	9140	9690	9220	36	2830	500	6810	10	1	7287341	710	9.63	0.85	12	0.09	1011.00	11458.00	11200	20240322	-13.04	6170	20230726	57.86	11200	-13.04	20240322	8330	16.93	20240104	11200	-13.04	20240322	6270	55.34	20230726	1.84	N	072990	500	36 억		510792	N	N	0	N	00	N
53	20240422	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	230	2	2.43	53769280	5607	35.28	9500	9710	9480	12290	6630	9460	9589.72	7.01	0	160	10080	9770	9610	9300	9140	9690	9220	36	2830	500	6810	10	1	7287341	706	9.58	0.85	12	0.08	1011.00	11458.00	11200	20240322	-13.48	6170	20230726	57.05	11200	-13.48	20240322	8330	16.33	20240104	11200	-13.48	20240322	6270	54.55	20230726	1.84	N	072990	500	36 억		510792	N	N	0	N	00	N
54	20240422	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	90	2	0.95	29778790	3120	19.63	9500	9630	9480	12290	6630	9460	9544.54	7.01	0	-587	10080	9770	9610	9300	9140	9690	9220	36	2830	500	6810	10	1	7287341	696	9.45	0.83	12	0.04	1011.00	11458.00	11200	20240322	-14.73	6170	20230726	54.78	11200	-14.73	20240322	8330	14.65	20240104	11200	-14.73	20240322	6270	52.31	20230726	1.84	N	072990	500	36 억		510792	N	N	0	N	00	N
55	20240422	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	80	2	0.85	19070710	1996	12.56	9500	9630	9480	12290	6630	9460	9554.56	7.01	0	-498	10080	9770	9610	9300	9140	9690	9220	36	2830	500	6810	10	1	7287341	695	9.44	0.83	12	0.03	1011.00	11458.00	11200	20240322	-14.82	6170	20230726	54.62	11200	-14.82	20240322	8330	14.53	20240104	11200	-14.82	20240322	6270	52.15	20230726	1.84	N	072990	500	36 억		510792	N	N	0	N	00	N
56	20240422	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	150	2	1.59	10379170	1083	6.81	9500	9630	9500	12290	6630	9460	9583.95	7.01	0	-263	10080	9770	9610	9300	9140	9690	9220	36	2830	500	6810	10	1	7287341	700	9.51	0.84	12	0.01	1011.00	11458.00	11200	20240322	-14.20	6170	20230726	55.75	11200	-14.20	20240322	8330	15.37	20240104	11200	-14.20	20240322	6270	53.27	20230726	1.84	N	072990	500	36 억		510792	N	N	0	N	00	N
57	20240422	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	170	2	1.80	3735640	391	2.46	9500	9630	9500	12290	6630	9460	9554.55	7.01	0	-296	10080	9770	9610	9300	9140	9690	9220	36	2830	500	6810	10	1	7287341	702	9.53	0.84	12	0.01	1011.00	11458.00	11200	20240322	-14.02	6170	20230726	56.08	11200	-14.02	20240322	8330	15.61	20240104	11200	-14.02	20240322	6270	53.59	20230726	1.84	N	072990	500	36 억		510792	N	N	0	N	00	N
58	20240419	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	-460	5	-4.64	152679700	15859	183.96	9920	9920	9450	12890	6950	9920	9626.39	7.05	0	-3048	10160	10040	9910	9790	9660	10100	9850	36	2970	500	7140	10	1	7287341	689	9.36	0.83	12	0.22	1011.00	11458.00	11200	20240322	-15.54	6170	20230726	53.32	11200	-15.54	20240322	8330	13.57	20240104	11200	-15.54	20240322	6270	50.88	20230726	1.87	N	072990	500	36 억		513796	N	N	0	N	00	N
59	20240419	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	-280	5	-2.82	136905620	14196	164.67	9920	9920	9450	12890	6950	9920	9642.94	7.05	0	-2599	10160	10040	9910	9790	9660	10100	9850	36	2970	500	7140	10	1	7287341	702	9.54	0.84	12	0.19	1011.00	11458.00	11200	20240322	-13.93	6170	20230726	56.24	11200	-13.93	20240322	8330	15.73	20240104	11200	-13.93	20240322	6270	53.75	20230726	1.87	N	072990	500	36 억		513796	N	N	0	N	00	N
60	20240419	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-270	5	-2.72	130039240	13479	156.35	9920	9920	9450	12890	6950	9920	9646.49	7.05	0	-2469	10160	10040	9910	9790	9660	10100	9850	36	2970	500	7140	10	1	7287341	703	9.55	0.84	12	0.18	1011.00	11458.00	11200	20240322	-13.84	6170	20230726	56.40	11200	-13.84	20240322	8330	15.85	20240104	11200	-13.84	20240322	6270	53.91	20230726	1.87	N	072990	500	36 억		513796	N	N	0	N	00	N
61	20240419	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	-330	5	-3.33	123230500	12781	148.25	9920	9920	9450	12890	6950	9920	9640.56	7.05	0	-2124	10160	10040	9910	9790	9660	10100	9850	36	2970	500	7140	10	1	7287341	699	9.49	0.84	12	0.18	1011.00	11458.00	11200	20240322	-14.38	6170	20230726	55.43	11200	-14.38	20240322	8330	15.13	20240104	11200	-14.38	20240322	6270	52.95	20230726	1.87	N	072990	500	36 억		513796	N	N	0	N	00	N
62	20240419	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	-440	5	-4.44	107406350	11121	129.00	9920	9920	9450	12890	6950	9920	9656.74	7.05	0	-2967	10160	10040	9910	9790	9660	10100	9850	36	2970	500	7140	10	1	7287341	691	9.38	0.83	12	0.15	1011.00	11458.00	11200	20240322	-15.36	6170	20230726	53.65	11200	-15.36	20240322	8330	13.81	20240104	11200	-15.36	20240322	6270	51.20	20230726	1.87	N	072990	500	36 억		513796	N	N	0	N	00	N
63	20240419	110611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-290	5	-2.92	63081620	6477	75.13	9920	9920	9620	12890	6950	9920	9737.86	7.05	0	-3010	10160	10040	9910	9790	9660	10100	9850	36	2970	500	7140	10	1	7287341	702	9.53	0.84	12	0.09	1011.00	11458.00	11200	20240322	-14.02	6170	20230726	56.08	11200	-14.02	20240322	8330	15.61	20240104	11200	-14.02	20240322	6270	53.59	20230726	1.87	N	072990	500	36 억		513796	N	N	0	N	00	N
64	20240419	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-60	5	-0.60	18403570	1868	21.67	9920	9920	9820	12890	6950	9920	9850.07	7.05	0	-769	10160	10040	9910	9790	9660	10100	9850	36	2970	500	7140	10	1	7287341	719	9.75	0.86	12	0.03	1011.00	11458.00	11200	20240322	-11.96	6170	20230726	59.81	11200	-11.96	20240322	8330	18.37	20240104	11200	-11.96	20240322	6270	57.26	20230726	1.87	N	072990	500	36 억		513796	N	N	0	N	00	N
65	20240419	090605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-10	5	-0.10	3676960	371	4.30	9920	9920	9870	12890	6950	9920	9909.47	7.05	0	-215	10160	10040	9910	9790	9660	10100	9850	36	2970	500	7140	10	1	7287341	722	9.80	0.86	12	0.01	1011.00	11458.00	11200	20240322	-11.52	6170	20230726	60.62	11200	-11.52	20240322	8330	18.97	20240104	11200	-11.52	20240322	6270	58.05	20230726	1.87	N	072990	500	36 억		513796	N	N	0	N	00	N
66	20240418	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	0	3	0.00	85236510	8614	76.18	9780	10030	9780	12890	6950	9920	9895.11	7.06	0	-1129	10166	10042	9976	9852	9786	10010	9820	36	2970	500	7140	10	1	7287341	723	9.81	0.87	12	0.12	1011.00	11458.00	11200	20240322	-11.43	6170	20230726	60.78	11200	-11.43	20240322	8330	19.09	20240104	11200	-11.43	20240322	6270	58.21	20230726	1.86	N	072990	500	36 억		514753	N	N	0	N	00	N
67	20240418	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	50	2	0.50	65686070	6634	58.67	9780	10030	9780	12890	6950	9920	9901.43	7.06	0	-769	10166	10042	9976	9852	9786	10010	9820	36	2970	500	7140	10	1	7287341	727	9.86	0.87	12	0.09	1011.00	11458.00	11200	20240322	-10.98	6170	20230726	61.59	11200	-10.98	20240322	8330	19.69	20240104	11200	-10.98	20240322	6270	59.01	20230726	1.86	N	072990	500	36 억		514753	N	N	0	N	00	N
68	20240418	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	30	2	0.30	58076000	5870	51.91	9780	10030	9780	12890	6950	9920	9893.70	7.06	0	-634	10166	10042	9976	9852	9786	10010	9820	36	2970	500	7140	10	1	7287341	725	9.84	0.87	12	0.08	1011.00	11458.00	11200	20240322	-11.16	6170	20230726	61.26	11200	-11.16	20240322	8330	19.45	20240104	11200	-11.16	20240322	6270	58.69	20230726	1.86	N	072990	500	36 억		514753	N	N	0	N	00	N
69	20240418	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-10	5	-0.10	54446140	5504	48.67	9780	10030	9780	12890	6950	9920	9892.10	7.06	0	-572	10166	10042	9976	9852	9786	10010	9820	36	2970	500	7140	10	1	7287341	722	9.80	0.86	12	0.08	1011.00	11458.00	11200	20240322	-11.52	6170	20230726	60.62	11200	-11.52	20240322	8330	18.97	20240104	11200	-11.52	20240322	6270	58.05	20230726	1.86	N	072990	500	36 억		514753	N	N	0	N	00	N
70	20240418	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-50	5	-0.50	46984240	4748	41.99	9780	10030	9780	12890	6950	9920	9895.59	7.06	0	-256	10166	10042	9976	9852	9786	10010	9820	36	2970	500	7140	10	1	7287341	719	9.76	0.86	12	0.07	1011.00	11458.00	11200	20240322	-11.88	6170	20230726	59.97	11200	-11.88	20240322	8330	18.49	20240104	11200	-11.88	20240322	6270	57.42	20230726	1.86	N	072990	500	36 억		514753	N	N	0	N	00	N
71	20240418	110605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	10	2	0.10	38055830	3848	34.03	9780	10030	9780	12890	6950	9920	9889.77	7.06	0	165	10166	10042	9976	9852	9786	10010	9820	36	2970	500	7140	10	1	7287341	724	9.82	0.87	12	0.05	1011.00	11458.00	11200	20240322	-11.34	6170	20230726	60.94	11200	-11.34	20240322	8330	19.21	20240104	11200	-11.34	20240322	6270	58.37	20230726	1.86	N	072990	500	36 억		514753	N	N	0	N	00	N
72	20240418	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	10	2	0.10	28465790	2883	25.50	9780	10030	9780	12890	6950	9920	9873.67	7.06	0	597	10166	10042	9976	9852	9786	10010	9820	36	2970	500	7140	10	1	7287341	724	9.82	0.87	12	0.04	1011.00	11458.00	11200	20240322	-11.34	6170	20230726	60.94	11200	-11.34	20240322	8330	19.21	20240104	11200	-11.34	20240322	6270	58.37	20230726	1.86	N	072990	500	36 억		514753	N	N	0	N	00	N
73	20240418	090605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-70	5	-0.71	10798470	1104	9.76	9780	9850	9780	12890	6950	9920	9781.22	7.06	0	108	10166	10042	9976	9852	9786	10010	9820	36	2970	500	7140	10	1	7287341	718	9.74	0.86	12	0.02	1011.00	11458.00	11200	20240322	-12.05	6170	20230726	59.64	11200	-12.05	20240322	8330	18.25	20240104	11200	-12.05	20240322	6270	57.10	20230726	1.86	N	072990	500	36 억		514753	N	N	0	N	00	N
74	20240417	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-60	5	-0.60	112621740	11308	60.68	9980	10100	9910	12970	6990	9980	9959.47	7.07	0	-575	10566	10272	10076	9782	9586	10175	9685	36	2990	500	7180	10	1	7287341	723	9.81	0.87	12	0.16	1011.00	11458.00	11200	20240322	-11.43	6170	20230726	60.78	11200	-11.43	20240322	8330	19.09	20240104	11200	-11.43	20240322	6270	58.21	20230726	1.82	N	072990	500	36 억		515326	N	N	0	N	00	N
75	20240417	150610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	93006800	9331	50.08	9980	10100	9920	12970	6990	9980	9967.50	7.07	0	-349	10566	10272	10076	9782	9586	10175	9685	36	2990	500	7180	10	1	7287341	727	9.87	0.87	12	0.13	1011.00	11458.00	11200	20240322	-10.89	6170	20230726	61.75	11200	-10.89	20240322	8330	19.81	20240104	11200	-10.89	20240322	6270	59.17	20230726	1.82	N	072990	500	36 억		515326	N	N	0	N	00	N
76	20240417	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	88029970	8831	47.39	9980	10100	9920	12970	6990	9980	9968.29	7.07	0	-220	10566	10272	10076	9782	9586	10175	9685	36	2990	500	7180	10	1	7287341	727	9.87	0.87	12	0.12	1011.00	11458.00	11200	20240322	-10.89	6170	20230726	61.75	11200	-10.89	20240322	8330	19.81	20240104	11200	-10.89	20240322	6270	59.17	20230726	1.82	N	072990	500	36 억		515326	N	N	0	N	00	N
77	20240417	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-50	5	-0.50	77359150	7757	41.63	9980	10100	9920	12970	6990	9980	9972.82	7.07	0	-278	10566	10272	10076	9782	9586	10175	9685	36	2990	500	7180	10	1	7287341	724	9.82	0.87	12	0.11	1011.00	11458.00	11200	20240322	-11.34	6170	20230726	60.94	11200	-11.34	20240322	8330	19.21	20240104	11200	-11.34	20240322	6270	58.37	20230726	1.82	N	072990	500	36 억		515326	N	N	0	N	00	N
78	20240417	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	0	3	0.00	48514560	4854	26.05	9980	10100	9920	12970	6990	9980	9994.76	7.07	0	-268	10566	10272	10076	9782	9586	10175	9685	36	2990	500	7180	10	1	7287341	727	9.87	0.87	12	0.07	1011.00	11458.00	11200	20240322	-10.89	6170	20230726	61.75	11200	-10.89	20240322	8330	19.81	20240104	11200	-10.89	20240322	6270	59.17	20230726	1.82	N	072990	500	36 억		515326	N	N	0	N	00	N
79	20240417	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	10	2	0.10	25624630	2559	13.73	9980	10100	9920	12970	6990	9980	10013.55	7.07	0	177	10566	10272	10076	9782	9586	10175	9685	36	2990	500	7180	10	1	7287341	728	9.88	0.87	12	0.04	1011.00	11458.00	11200	20240322	-10.80	6170	20230726	61.91	11200	-10.80	20240322	8330	19.93	20240104	11200	-10.80	20240322	6270	59.33	20230726	1.82	N	072990	500	36 억		515326	N	N	0	N	00	N
80	20240417	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	100	2	1.00	19670050	1964	10.54	9980	10100	9920	12970	6990	9980	10015.32	7.07	0	-40	10566	10272	10076	9782	9586	10175	9685	36	2990	500	7180	10	1	7287341	735	9.97	0.88	12	0.03	1011.00	11458.00	11200	20240322	-10.00	6170	20230726	63.37	11200	-10.00	20240322	8330	21.01	20240104	11200	-10.00	20240322	6270	60.77	20230726	1.82	N	072990	500	36 억		515326	N	N	0	N	00	N
81	20240417	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	10	2	0.10	2671150	268	1.44	9980	9990	9920	12970	6990	9980	9966.93	7.07	0	-11	10566	10272	10076	9782	9586	10175	9685	36	2990	500	7180	10	1	7287341	728	9.88	0.87	12	0.00	1011.00	11458.00	11200	20240322	-10.80	6170	20230726	61.91	11200	-10.80	20240322	8330	19.93	20240104	11200	-10.80	20240322	6270	59.33	20230726	1.82	N	072990	500	36 억		515326	N	N	0	N	00	N
82	20240416	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	-410	5	-3.95	186727330	18634	84.12	10370	10370	9880	13500	7280	10390	10020.49	7.16	0	-6524	10770	10580	10200	10010	9630	10675	10105	36	3110	500	7480	10	1	7287341	727	9.87	0.87	12	0.26	1011.00	11458.00	11200	20240322	-10.89	6170	20230726	61.75	11200	-10.89	20240322	8330	19.81	20240104	11200	-10.89	20240322	6270	59.17	20230726	1.82	N	072990	500	36 억		521902	N	N	0	N	00	N
83	20240416	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	-430	5	-4.14	178533700	17812	80.41	10370	10370	9880	13500	7280	10390	10022.92	7.16	0	-5773	10770	10580	10200	10010	9630	10675	10105	36	3110	500	7480	10	1	7287341	726	9.85	0.87	12	0.24	1011.00	11458.00	11200	20240322	-11.07	6170	20230726	61.43	11200	-11.07	20240322	8330	19.57	20240104	11200	-11.07	20240322	6270	58.85	20230726	1.82	N	072990	500	36 억		521902	N	N	0	N	00	N
84	20240416	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-440	5	-4.23	143872610	14326	64.67	10370	10370	9880	13500	7280	10390	10042.40	7.16	0	-2577	10770	10580	10200	10010	9630	10675	10105	36	3110	500	7480	10	1	7287341	725	9.84	0.87	12	0.20	1011.00	11458.00	11200	20240322	-11.16	6170	20230726	61.26	11200	-11.16	20240322	8330	19.45	20240104	11200	-11.16	20240322	6270	58.69	20230726	1.82	N	072990	500	36 억		521902	N	N	0	N	00	N
85	20240416	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-440	5	-4.23	130563050	12992	58.65	10370	10370	9880	13500	7280	10390	10049.10	7.16	0	-2116	10770	10580	10200	10010	9630	10675	10105	36	3110	500	7480	10	1	7287341	725	9.84	0.87	12	0.18	1011.00	11458.00	11200	20240322	-11.16	6170	20230726	61.26	11200	-11.16	20240322	8330	19.45	20240104	11200	-11.16	20240322	6270	58.69	20230726	1.82	N	072990	500	36 억		521902	N	N	0	N	00	N
86	20240416	120606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-400	5	-3.85	119408900	11874	53.60	10370	10370	9880	13500	7280	10390	10055.91	7.16	0	-1589	10770	10580	10200	10010	9630	10675	10105	36	3110	500	7480	10	1	7287341	728	9.88	0.87	12	0.16	1011.00	11458.00	11200	20240322	-10.80	6170	20230726	61.91	11200	-10.80	20240322	8330	19.93	20240104	11200	-10.80	20240322	6270	59.33	20230726	1.82	N	072990	500	36 억		521902	N	N	0	N	00	N
87	20240416	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-350	5	-3.37	64617170	6358	28.70	10370	10370	10010	13500	7280	10390	10162.59	7.16	0	-2282	10770	10580	10200	10010	9630	10675	10105	36	3110	500	7480	10	1	7287341	732	9.93	0.88	12	0.09	1011.00	11458.00	11200	20240322	-10.36	6170	20230726	62.72	11200	-10.36	20240322	8330	20.53	20240104	11200	-10.36	20240322	6270	60.13	20230726	1.82	N	072990	500	36 억		521902	N	N	0	N	00	N
88	20240416	100556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-310	5	-2.98	47415970	4645	20.97	10370	10370	10050	13500	7280	10390	10207.37	7.16	0	-1664	10770	10580	10200	10010	9630	10675	10105	36	3110	500	7480	10	1	7287341	735	9.97	0.88	12	0.06	1011.00	11458.00	11200	20240322	-10.00	6170	20230726	63.37	11200	-10.00	20240322	8330	21.01	20240104	11200	-10.00	20240322	6270	60.77	20230726	1.82	N	072990	500	36 억		521902	N	N	0	N	00	N
89	20240416	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-90	5	-0.87	1760200	170	0.77	10370	10370	10250	13500	7280	10390	10350.65	7.16	0	-20	10770	10580	10200	10010	9630	10675	10105	36	3110	500	7480	10	1	7287341	751	10.19	0.90	12	0.00	1011.00	11458.00	11200	20240322	-8.04	6170	20230726	66.94	11200	-8.04	20240322	8330	23.65	20240104	11200	-8.04	20240322	6270	64.27	20230726	1.82	N	072990	500	36 억		521902	N	N	0	N	00	N
90	20240415	160555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	380	2	3.80	221864590	22045	157.22	9930	10390	9820	13010	7010	10010	10063.81	7.12	7898	3063	10436	10222	10086	9872	9736	10155	9805	36	3000	500	7200	10	1	7287341	757	10.28	0.91	12	0.30	1011.00	11458.00	11200	20240322	-7.23	6170	20230726	68.40	11200	-7.23	20240322	8330	24.73	20240104	11200	-7.23	20240322	6270	65.71	20230726	1.83	N	072990	500	36 억		518785	N	N	0	N	00	N
91	20240415	150559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	260	2	2.60	209032130	20808	148.40	9930	10350	9820	13010	7010	10010	10045.77	7.12	7898	2805	10436	10222	10086	9872	9736	10155	9805	36	3000	500	7200	10	1	7287341	748	10.16	0.90	12	0.29	1011.00	11458.00	11200	20240322	-8.30	6170	20230726	66.45	11200	-8.30	20240322	8330	23.29	20240104	11200	-8.30	20240322	6270	63.80	20230726	1.83	N	072990	500	36 억		518785	N	N	0	N	00	N
92	20240415	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	80	2	0.80	148957190	14949	106.61	9930	10200	9820	13010	7010	10010	9964.34	7.12	7898	3621	10436	10222	10086	9872	9736	10155	9805	36	3000	500	7200	10	1	7287341	735	9.98	0.88	12	0.21	1011.00	11458.00	11200	20240322	-9.91	6170	20230726	63.53	11200	-9.91	20240322	8330	21.13	20240104	11200	-9.91	20240322	6270	60.93	20230726	1.83	N	072990	500	36 억		518785	N	N	0	N	00	N
93	20240415	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	0	3	0.00	117480110	11814	84.25	9930	10200	9820	13010	7010	10010	9944.12	7.12	7898	2518	10436	10222	10086	9872	9736	10155	9805	36	3000	500	7200	10	1	7287341	729	9.90	0.87	12	0.16	1011.00	11458.00	11200	20240322	-10.62	6170	20230726	62.24	11200	-10.62	20240322	8330	20.17	20240104	11200	-10.62	20240322	6270	59.65	20230726	1.83	N	072990	500	36 억		518785	N	N	0	N	00	N
94	20240415	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	0	3	0.00	112364850	11303	80.61	9930	10200	9820	13010	7010	10010	9941.12	7.12	7898	2507	10436	10222	10086	9872	9736	10155	9805	36	3000	500	7200	10	1	7287341	729	9.90	0.87	12	0.16	1011.00	11458.00	11200	20240322	-10.62	6170	20230726	62.24	11200	-10.62	20240322	8330	20.17	20240104	11200	-10.62	20240322	6270	59.65	20230726	1.83	N	072990	500	36 억		518785	N	N	0	N	00	N
95	20240415	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	40	2	0.40	106463810	10716	76.42	9930	10200	9820	13010	7010	10010	9935.00	7.12	7898	2484	10436	10222	10086	9872	9736	10155	9805	36	3000	500	7200	10	1	7287341	732	9.94	0.88	12	0.15	1011.00	11458.00	11200	20240322	-10.27	6170	20230726	62.88	11200	-10.27	20240322	8330	20.65	20240104	11200	-10.27	20240322	6270	60.29	20230726	1.83	N	072990	500	36 억		518785	N	N	0	N	00	N
96	20240415	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-100	5	-1.00	51550150	5205	37.12	9930	10000	9820	13010	7010	10010	9903.87	7.12	7898	2009	10436	10222	10086	9872	9736	10155	9805	36	3000	500	7200	10	1	7287341	722	9.80	0.86	12	0.07	1011.00	11458.00	11200	20240322	-11.52	6170	20230726	60.62	11200	-11.52	20240322	8330	18.97	20240104	11200	-11.52	20240322	6270	58.05	20230726	1.83	N	072990	500	36 억		518785	N	N	0	N	00	N
97	20240415	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-140	5	-1.40	8312670	843	6.01	9930	9930	9820	13010	7010	10010	9859.93	7.12	7898	29	10436	10222	10086	9872	9736	10155	9805	36	3000	500	7200	10	1	7287341	719	9.76	0.86	12	0.01	1011.00	11458.00	11200	20240322	-11.88	6170	20230726	59.97	11200	-11.88	20240322	8330	18.49	20240104	11200	-11.88	20240322	6270	57.42	20230726	1.83	N	072990	500	36 억		518785	N	N	0	N	00	N
98	20240412	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-90	5	-0.89	140805060	14020	203.34	10300	10300	9950	13130	7070	10100	10043.14	7.12	0	526	10640	10370	10230	9960	9820	10300	9890	36	3030	500	7270	10	1	7170561	718	9.90	0.87	12	0.20	1011.00	11458.00	11200	20240322	-10.62	6170	20230726	62.24	11200	-10.62	20240322	8330	20.17	20240104	11200	-10.62	20240322	6270	59.65	20230726	1.73	N	072990	500	35 억		510337	N	N	0	N	00	N
99	20240412	150555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	50	2	0.50	139293210	13869	201.15	10300	10300	9950	13130	7070	10100	10043.48	7.12	0	528	10640	10370	10230	9960	9820	10300	9890	36	3030	500	7270	10	1	7170561	728	10.04	0.89	12	0.19	1011.00	11458.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.73	N	072990	500	35 억		510337	N	N	0	N	00	N
100	20240412	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-100	5	-0.99	111138740	11063	160.45	10300	10300	9950	13130	7070	10100	10045.97	7.12	0	-156	10640	10370	10230	9960	9820	10300	9890	36	3030	500	7270	10	1	7170561	717	9.89	0.87	12	0.15	1011.00	11458.00	11200	20240322	-10.71	6170	20230726	62.07	11200	-10.71	20240322	8330	20.05	20240104	11200	-10.71	20240322	6270	59.49	20230726	1.73	N	072990	500	35 억		510337	N	N	0	N	00	N
101	20240412	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	30	2	0.30	84149710	8378	121.51	10300	10300	9950	13130	7070	10100	10044.11	7.12	0	-513	10640	10370	10230	9960	9820	10300	9890	36	3030	500	7270	10	1	7170561	726	10.02	0.88	12	0.12	1011.00	11458.00	11200	20240322	-9.55	6170	20230726	64.18	11200	-9.55	20240322	8330	21.61	20240104	11200	-9.55	20240322	6270	61.56	20230726	1.73	N	072990	500	35 억		510337	N	N	0	N	00	N
102	20240412	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-70	5	-0.69	81064930	8072	117.07	10300	10300	9950	13130	7070	10100	10042.71	7.12	0	-513	10640	10370	10230	9960	9820	10300	9890	36	3030	500	7270	10	1	7170561	719	9.92	0.88	12	0.11	1011.00	11458.00	11200	20240322	-10.45	6170	20230726	62.56	11200	-10.45	20240322	8330	20.41	20240104	11200	-10.45	20240322	6270	59.97	20230726	1.73	N	072990	500	35 억		510337	N	N	0	N	00	N
103	20240412	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-90	5	-0.89	61941140	6165	89.41	10300	10300	9980	13130	7070	10100	10047.20	7.12	0	-445	10640	10370	10230	9960	9820	10300	9890	36	3030	500	7270	10	1	7170561	718	9.90	0.87	12	0.09	1011.00	11458.00	11200	20240322	-10.62	6170	20230726	62.24	11200	-10.62	20240322	8330	20.17	20240104	11200	-10.62	20240322	6270	59.65	20230726	1.73	N	072990	500	35 억		510337	N	N	0	N	00	N
104	20240412	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	50	2	0.50	6293250	617	8.95	10300	10300	10100	13130	7070	10100	10200.24	7.12	0	-258	10640	10370	10230	9960	9820	10300	9890	36	3030	500	7270	10	1	7170561	728	10.04	0.89	12	0.01	1011.00	11458.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.73	N	072990	500	35 억		510337	N	N	0	N	00	N
105	20240412	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	150	2	1.49	2425890	236	3.42	10300	10300	10100	13130	7070	10100	10281.50	7.12	0	-105	10640	10370	10230	9960	9820	10300	9890	36	3030	500	7270	10	1	7170561	735	10.14	0.89	12	0.00	1011.00	11458.00	11200	20240322	-8.48	6170	20230726	66.13	11200	-8.48	20240322	8330	23.05	20240104	11200	-8.48	20240322	6270	63.48	20230726	1.73	N	072990	500	35 억		510337	N	N	0	N	00	N
106	20240411	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-200	5	-1.94	70173460	6882	50.45	10130	10500	10090	13390	7210	10300	10196.58	7.15	0	-2645	10706	10502	10376	10172	10046	10440	10110	36	3090	500	7410	10	1	7170561	724	9.99	0.88	12	0.10	1011.00	11458.00	11200	20240322	-9.82	6170	20230726	63.70	11200	-9.82	20240322	8330	21.25	20240104	11200	-9.82	20240322	6270	61.08	20230726	1.62	N	072990	500	35 억		512681	N	N	0	N	00	N
107	20240411	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-130	5	-1.26	52987650	5185	38.01	10130	10500	10090	13390	7210	10300	10219.32	7.15	0	-1683	10706	10502	10376	10172	10046	10440	10110	36	3090	500	7410	10	1	7170561	729	10.06	0.89	12	0.07	1011.00	11458.00	11200	20240322	-9.20	6170	20230726	64.83	11200	-9.20	20240322	8330	22.09	20240104	11200	-9.20	20240322	6270	62.20	20230726	1.62	N	072990	500	35 억		512681	N	N	0	N	00	N
108	20240411	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-150	5	-1.46	47336060	4629	33.93	10130	10500	10090	13390	7210	10300	10225.88	7.15	0	-1538	10706	10502	10376	10172	10046	10440	10110	36	3090	500	7410	10	1	7170561	728	10.04	0.89	12	0.06	1011.00	11458.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.62	N	072990	500	35 억		512681	N	N	0	N	00	N
109	20240411	130543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-100	5	-0.97	26315100	2561	18.77	10130	10500	10090	13390	7210	10300	10275.26	7.15	0	-1087	10706	10502	10376	10172	10046	10440	10110	36	3090	500	7410	10	1	7170561	731	10.09	0.89	12	0.04	1011.00	11458.00	11200	20240322	-8.93	6170	20230726	65.32	11200	-8.93	20240322	8330	22.45	20240104	11200	-8.93	20240322	6270	62.68	20230726	1.62	N	072990	500	35 억		512681	N	N	0	N	00	N
110	20240411	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	-90	5	-0.87	19326340	1876	13.75	10130	10500	10090	13390	7210	10300	10301.89	7.15	0	-1038	10706	10502	10376	10172	10046	10440	10110	36	3090	500	7410	10	1	7170561	732	10.10	0.89	12	0.03	1011.00	11458.00	11200	20240322	-8.84	6170	20230726	65.48	11200	-8.84	20240322	8330	22.57	20240104	11200	-8.84	20240322	6270	62.84	20230726	1.62	N	072990	500	35 억		512681	N	N	0	N	00	N
111	20240411	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-40	5	-0.39	17977350	1744	12.78	10130	10500	10090	13390	7210	10300	10308.14	7.15	0	-1016	10706	10502	10376	10172	10046	10440	10110	36	3090	500	7410	10	1	7170561	736	10.15	0.90	12	0.02	1011.00	11458.00	11200	20240322	-8.39	6170	20230726	66.29	11200	-8.39	20240322	8330	23.17	20240104	11200	-8.39	20240322	6270	63.64	20230726	1.62	N	072990	500	35 억		512681	N	N	0	N	00	N
112	20240411	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	10	2	0.10	17292280	1677	12.29	10130	10500	10090	13390	7210	10300	10311.48	7.15	0	-1033	10706	10502	10376	10172	10046	10440	10110	36	3090	500	7410	10	1	7170561	739	10.20	0.90	12	0.02	1011.00	11458.00	11200	20240322	-7.95	6170	20230726	67.10	11200	-7.95	20240322	8330	23.77	20240104	11200	-7.95	20240322	6270	64.43	20230726	1.62	N	072990	500	35 억		512681	N	N	0	N	00	N
113	20240411	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-150	5	-1.46	1489500	147	1.08	10130	10160	10090	13390	7210	10300	10125.53	7.15	0	-15	10706	10502	10376	10172	10046	10440	10110	36	3090	500	7410	10	1	7170561	728	10.04	0.89	12	0.00	1011.00	11458.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.62	N	072990	500	35 억		512681	N	N	0	N	00	N
114	20240409	160540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-170	5	-1.62	141945460	13612	55.41	10470	10580	10250	13610	7330	10470	10428.08	7.22	0	-5231	10836	10652	10326	10142	9816	10745	10235	36	3140	500	7530	10	1	7170561	739	10.19	0.90	12	0.19	1011.00	11458.00	11200	20240322	-8.04	6170	20230726	66.94	11200	-8.04	20240322	8330	23.65	20240104	11200	-8.04	20240322	6270	64.27	20230726	1.59	N	072990	500	35 억		517827	N	N	0	N	00	N
115	20240409	150543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-150	5	-1.43	135397750	12977	52.82	10470	10580	10250	13610	7330	10470	10433.65	7.22	0	-5090	10836	10652	10326	10142	9816	10745	10235	36	3140	500	7530	10	1	7170561	740	10.21	0.90	12	0.18	1011.00	11458.00	11200	20240322	-7.86	6170	20230726	67.26	11200	-7.86	20240322	8330	23.89	20240104	11200	-7.86	20240322	6270	64.59	20230726	1.59	N	072990	500	35 억		517827	N	N	0	N	00	N
116	20240409	140546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-150	5	-1.43	107589620	10275	41.82	10470	10580	10320	13610	7330	10470	10471.01	7.22	0	-3641	10836	10652	10326	10142	9816	10745	10235	36	3140	500	7530	10	1	7170561	740	10.21	0.90	12	0.14	1011.00	11458.00	11200	20240322	-7.86	6170	20230726	67.26	11200	-7.86	20240322	8330	23.89	20240104	11200	-7.86	20240322	6270	64.59	20230726	1.59	N	072990	500	35 억		517827	N	N	0	N	00	N
117	20240409	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	-60	5	-0.57	104473770	9974	40.60	10470	10580	10360	13610	7330	10470	10474.62	7.22	0	-3616	10836	10652	10326	10142	9816	10745	10235	36	3140	500	7530	10	1	7170561	746	10.30	0.91	12	0.14	1011.00	11458.00	11200	20240322	-7.05	6170	20230726	68.72	11200	-7.05	20240322	8330	24.97	20240104	11200	-7.05	20240322	6270	66.03	20230726	1.59	N	072990	500	35 억		517827	N	N	0	N	00	N
118	20240409	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-80	5	-0.76	101099010	9649	39.27	10470	10580	10360	13610	7330	10470	10477.67	7.22	0	-3335	10836	10652	10326	10142	9816	10745	10235	36	3140	500	7530	10	1	7170561	745	10.28	0.91	12	0.13	1011.00	11458.00	11200	20240322	-7.23	6170	20230726	68.40	11200	-7.23	20240322	8330	24.73	20240104	11200	-7.23	20240322	6270	65.71	20230726	1.59	N	072990	500	35 억		517827	N	N	0	N	00	N
119	20240409	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	0	3	0.00	82103730	7829	31.87	10470	10580	10400	13610	7330	10470	10487.15	7.22	0	-2354	10836	10652	10326	10142	9816	10745	10235	36	3140	500	7530	10	1	7170561	751	10.36	0.91	12	0.11	1011.00	11458.00	11200	20240322	-6.52	6170	20230726	69.69	11200	-6.52	20240322	8330	25.69	20240104	11200	-6.52	20240322	6270	66.99	20230726	1.59	N	072990	500	35 억		517827	N	N	0	N	00	N
120	20240409	100539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	40	2	0.38	49091440	4681	19.05	10470	10580	10400	13610	7330	10470	10487.42	7.22	0	-1252	10836	10652	10326	10142	9816	10745	10235	36	3140	500	7530	10	1	7170561	754	10.40	0.92	12	0.07	1011.00	11458.00	11200	20240322	-6.16	6170	20230726	70.34	11200	-6.16	20240322	8330	26.17	20240104	11200	-6.16	20240322	6270	67.62	20230726	1.59	N	072990	500	35 억		517827	N	N	0	N	00	N
121	20240409	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-70	5	-0.67	4575000	438	1.78	10470	10490	10400	13610	7330	10470	10444.69	7.22	0	-70	10836	10652	10326	10142	9816	10745	10235	36	3140	500	7530	10	1	7170561	746	10.29	0.91	12	0.01	1011.00	11458.00	11200	20240322	-7.14	6170	20230726	68.56	11200	-7.14	20240322	8330	24.85	20240104	11200	-7.14	20240322	6270	65.87	20230726	1.59	N	072990	500	35 억		517827	N	N	0	N	00	N
122	20240408	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	420	2	4.18	251750760	24271	201.65	10250	10510	10000	13060	7040	10050	10372.45	7.20	0	1094	10550	10300	10150	9900	9750	10425	10025	36	3010	500	7230	10	1	7170561	751	10.36	0.91	12	0.34	1011.00	11458.00	11200	20240322	-6.52	6170	20230726	69.69	11200	-6.52	20240322	8330	25.69	20240104	11200	-6.52	20240322	6270	66.99	20230726	1.55	N	072990	500	35 억		516499	N	N	0	N	00	N
123	20240408	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	390	2	3.88	227636510	21961	182.46	10250	10510	10000	13060	7040	10050	10365.49	7.20	0	885	10550	10300	10150	9900	9750	10425	10025	36	3010	500	7230	10	1	7170561	749	10.33	0.91	12	0.31	1011.00	11458.00	11200	20240322	-6.79	6170	20230726	69.21	11200	-6.79	20240322	8330	25.33	20240104	11200	-6.79	20240322	6270	66.51	20230726	1.55	N	072990	500	35 억		516499	N	N	0	N	00	N
124	20240408	140543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	390	2	3.88	180500630	17453	145.01	10250	10510	10000	13060	7040	10050	10342.10	7.20	0	1079	10550	10300	10150	9900	9750	10425	10025	36	3010	500	7230	10	1	7170561	749	10.33	0.91	12	0.24	1011.00	11458.00	11200	20240322	-6.79	6170	20230726	69.21	11200	-6.79	20240322	8330	25.33	20240104	11200	-6.79	20240322	6270	66.51	20230726	1.55	N	072990	500	35 억		516499	N	N	0	N	00	N
125	20240408	130540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	350	2	3.48	173169300	16748	139.15	10250	10510	10000	13060	7040	10050	10339.70	7.20	0	1031	10550	10300	10150	9900	9750	10425	10025	36	3010	500	7230	10	1	7170561	746	10.29	0.91	12	0.23	1011.00	11458.00	11200	20240322	-7.14	6170	20230726	68.56	11200	-7.14	20240322	8330	24.85	20240104	11200	-7.14	20240322	6270	65.87	20230726	1.55	N	072990	500	35 억		516499	N	N	0	N	00	N
126	20240408	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	410	2	4.08	159225640	15410	128.03	10250	10510	10000	13060	7040	10050	10332.62	7.20	0	836	10550	10300	10150	9900	9750	10425	10025	36	3010	500	7230	10	1	7170561	750	10.35	0.91	12	0.21	1011.00	11458.00	11200	20240322	-6.61	6170	20230726	69.53	11200	-6.61	20240322	8330	25.57	20240104	11200	-6.61	20240322	6270	66.83	20230726	1.55	N	072990	500	35 억		516499	N	N	0	N	00	N
127	20240408	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	200	2	1.99	34628350	3432	28.51	10250	10250	10000	13060	7040	10050	10089.85	7.20	0	155	10550	10300	10150	9900	9750	10425	10025	36	3010	500	7230	10	1	7170561	735	10.14	0.89	12	0.05	1011.00	11458.00	11200	20240322	-8.48	6170	20230726	66.13	11200	-8.48	20240322	8330	23.05	20240104	11200	-8.48	20240322	6270	63.48	20230726	1.55	N	072990	500	35 억		516499	N	N	0	N	00	N
128	20240408	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-10	5	-0.10	12174770	1212	10.07	10250	10250	10000	13060	7040	10050	10045.19	7.20	0	-61	10550	10300	10150	9900	9750	10425	10025	36	3010	500	7230	10	1	7170561	720	9.93	0.88	12	0.02	1011.00	11458.00	11200	20240322	-10.36	6170	20230726	62.72	11200	-10.36	20240322	8330	20.53	20240104	11200	-10.36	20240322	6270	60.13	20230726	1.55	N	072990	500	35 억		516499	N	N	0	N	00	N
129	20240408	090542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10070	20	2	0.20	1209720	120	1.00	10250	10250	10060	13060	7040	10050	10081.00	7.20	0	-27	10550	10300	10150	9900	9750	10425	10025	36	3010	500	7230	10	1	7170561	722	9.96	0.88	12	0.00	1011.00	11458.00	11200	20240322	-10.09	6170	20230726	63.21	11200	-10.09	20240322	8330	20.89	20240104	11200	-10.09	20240322	6270	60.61	20230726	1.55	N	072990	500	35 억		516499	N	N	0	N	00	N
130	20240405	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-120	5	-1.18	121449890	12033	93.56	10000	10400	10000	13220	7120	10170	10093.07	7.18	0	872	10336	10252	10126	10042	9916	10190	9980	36	3050	500	7320	10	1	7170561	721	9.94	0.88	12	0.17	1011.00	11458.00	11200	20240322	-10.27	6170	20230726	62.88	11200	-10.27	20240322	8330	20.65	20240104	11200	-10.27	20240322	6270	60.29	20230726	1.56	N	072990	500	35 억		514771	N	N	0	N	00	N
131	20240405	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-10	5	-0.10	112581660	11155	86.74	10000	10400	10000	13220	7120	10170	10092.48	7.18	0	872	10336	10252	10126	10042	9916	10190	9980	36	3050	500	7320	10	1	7170561	729	10.05	0.89	12	0.16	1011.00	11458.00	11200	20240322	-9.29	6170	20230726	64.67	11200	-9.29	20240322	8330	21.97	20240104	11200	-9.29	20240322	6270	62.04	20230726	1.56	N	072990	500	35 억		514771	N	N	0	N	00	N
132	20240405	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	10	2	0.10	104289780	10337	80.37	10000	10400	10000	13220	7120	10170	10088.98	7.18	0	897	10336	10252	10126	10042	9916	10190	9980	36	3050	500	7320	10	1	7170561	730	10.07	0.89	12	0.14	1011.00	11458.00	11200	20240322	-9.11	6170	20230726	64.99	11200	-9.11	20240322	8330	22.21	20240104	11200	-9.11	20240322	6270	62.36	20230726	1.56	N	072990	500	35 억		514771	N	N	0	N	00	N
133	20240405	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	130	2	1.28	93582200	9281	72.16	10000	10400	10000	13220	7120	10170	10083.20	7.18	0	1155	10336	10252	10126	10042	9916	10190	9980	36	3050	500	7320	10	1	7170561	739	10.19	0.90	12	0.13	1011.00	11458.00	11200	20240322	-8.04	6170	20230726	66.94	11200	-8.04	20240322	8330	23.65	20240104	11200	-8.04	20240322	6270	64.27	20230726	1.56	N	072990	500	35 억		514771	N	N	0	N	00	N
134	20240405	120538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	70	2	0.69	87972300	8738	67.94	10000	10310	10000	13220	7120	10170	10067.78	7.18	0	1230	10336	10252	10126	10042	9916	10190	9980	36	3050	500	7320	10	1	7170561	734	10.13	0.89	12	0.12	1011.00	11458.00	11200	20240322	-8.57	6170	20230726	65.96	11200	-8.57	20240322	8330	22.93	20240104	11200	-8.57	20240322	6270	63.32	20230726	1.56	N	072990	500	35 억		514771	N	N	0	N	00	N
135	20240405	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-20	5	-0.20	82290760	8182	63.62	10000	10150	10000	13220	7120	10170	10057.54	7.18	0	1235	10336	10252	10126	10042	9916	10190	9980	36	3050	500	7320	10	1	7170561	728	10.04	0.89	12	0.11	1011.00	11458.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.56	N	072990	500	35 억		514771	N	N	0	N	00	N
136	20240405	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-150	5	-1.47	23717820	2358	18.33	10000	10140	10000	13220	7120	10170	10058.45	7.18	0	273	10336	10252	10126	10042	9916	10190	9980	36	3050	500	7320	10	1	7170561	718	9.91	0.87	12	0.03	1011.00	11458.00	11200	20240322	-10.54	6170	20230726	62.40	11200	-10.54	20240322	8330	20.29	20240104	11200	-10.54	20240322	6270	59.81	20230726	1.56	N	072990	500	35 억		514771	N	N	0	N	00	N
137	20240405	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-70	5	-0.69	3575020	357	2.78	10000	10100	10000	13220	7120	10170	10014.06	7.18	0	95	10336	10252	10126	10042	9916	10190	9980	36	3050	500	7320	10	1	7170561	724	9.99	0.88	12	0.00	1011.00	11458.00	11200	20240322	-9.82	6170	20230726	63.70	11200	-9.82	20240322	8330	21.25	20240104	11200	-9.82	20240322	6270	61.08	20230726	1.56	N	072990	500	35 억		514771	N	N	0	N	00	N
138	20240404	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	20	2	0.20	129861350	12861	173.96	10210	10210	10000	13190	7110	10150	10096.44	7.16	0	986	10490	10320	10190	10020	9890	10255	9955	36	3040	500	7300	10	1	7170561	729	10.06	0.89	12	0.18	1011.00	11458.00	11200	20240322	-9.20	6170	20230726	64.83	11200	-9.20	20240322	8330	22.09	20240104	11200	-9.20	20240322	6270	62.20	20230726	1.55	N	072990	500	35 억		513504	N	N	0	N	00	N
139	20240404	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	20	2	0.20	126606950	12541	169.63	10210	10210	10000	13190	7110	10150	10095.44	7.16	0	986	10490	10320	10190	10020	9890	10255	9955	36	3040	500	7300	10	1	7170561	729	10.06	0.89	12	0.17	1011.00	11458.00	11200	20240322	-9.20	6170	20230726	64.83	11200	-9.20	20240322	8330	22.09	20240104	11200	-9.20	20240322	6270	62.20	20230726	1.55	N	072990	500	35 억		513504	N	N	0	N	00	N
140	20240404	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	30	2	0.30	121065120	11993	162.22	10210	10210	10000	13190	7110	10150	10094.64	7.16	0	971	10490	10320	10190	10020	9890	10255	9955	36	3040	500	7300	10	1	7170561	730	10.07	0.89	12	0.17	1011.00	11458.00	11200	20240322	-9.11	6170	20230726	64.99	11200	-9.11	20240322	8330	22.21	20240104	11200	-9.11	20240322	6270	62.36	20230726	1.55	N	072990	500	35 억		513504	N	N	0	N	00	N
141	20240404	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-90	5	-0.89	117147670	11605	156.97	10210	10210	10000	13190	7110	10150	10094.58	7.16	0	954	10490	10320	10190	10020	9890	10255	9955	36	3040	500	7300	10	1	7170561	721	9.95	0.88	12	0.16	1011.00	11458.00	11200	20240322	-10.18	6170	20230726	63.05	11200	-10.18	20240322	8330	20.77	20240104	11200	-10.18	20240322	6270	60.45	20230726	1.55	N	072990	500	35 억		513504	N	N	0	N	00	N
142	20240404	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	0	3	0.00	83855230	8299	112.25	10210	10210	10000	13190	7110	10150	10104.25	7.16	0	-1131	10490	10320	10190	10020	9890	10255	9955	36	3040	500	7300	10	1	7170561	728	10.04	0.89	12	0.12	1011.00	11458.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.55	N	072990	500	35 억		513504	N	N	0	N	00	N
143	20240404	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	0	3	0.00	76266470	7550	102.12	10210	10210	10000	13190	7110	10150	10101.51	7.16	0	-940	10490	10320	10190	10020	9890	10255	9955	36	3040	500	7300	10	1	7170561	728	10.04	0.89	12	0.11	1011.00	11458.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.55	N	072990	500	35 억		513504	N	N	0	N	00	N
144	20240404	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	-50	5	-0.49	16839590	1664	22.51	10210	10210	10090	13190	7110	10150	10119.93	7.16	0	-216	10490	10320	10190	10020	9890	10255	9955	36	3040	500	7300	10	1	7170561	724	9.99	0.88	12	0.02	1011.00	11458.00	11200	20240322	-9.82	6170	20230726	63.70	11200	-9.82	20240322	8330	21.25	20240104	11200	-9.82	20240322	6270	61.08	20230726	1.55	N	072990	500	35 억		513504	N	N	0	N	00	N
145	20240404	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	50	2	0.49	3354150	330	4.46	10210	10210	10130	13190	7110	10150	10164.13	7.16	0	27	10490	10320	10190	10020	9890	10255	9955	36	3040	500	7300	10	1	7170561	731	10.09	0.89	12	0.00	1011.00	11458.00	11200	20240322	-8.93	6170	20230726	65.32	11200	-8.93	20240322	8330	22.45	20240104	11200	-8.93	20240322	6270	62.68	20230726	1.55	N	072990	500	35 억		513504	N	N	0	N	00	N
146	20240403	160531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10150	-230	5	-2.22	75083080	7393	73.79	10290	10360	10060	13490	7270	10380	10155.85	7.18	0	-1383	10606	10492	10406	10292	10206	10450	10250	36	3110	500	7470	10	1	7170561	728	10.04	0.89	12	0.10	1011.00	11458.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.50	N	072990	500	35 억		514887	N	N	0	N	00	N
147	20240403	150528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10160	-220	5	-2.12	67948920	6689	66.76	10290	10360	10060	13490	7270	10380	10158.11	7.18	0	-1372	10606	10492	10406	10292	10206	10450	10250	36	3110	500	7470	10	1	7170561	729	10.05	0.89	12	0.09	1011.00	11458.00	11200	20240322	-9.29	6170	20230726	64.67	11200	-9.29	20240322	8330	21.97	20240104	11200	-9.29	20240322	6270	62.04	20230726	1.50	N	072990	500	35 억		514887	N	N	0	N	00	N
148	20240403	140524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10150	-230	5	-2.22	53697630	5292	52.82	10290	10360	10060	13490	7270	10380	10146.68	7.18	0	-736	10606	10492	10406	10292	10206	10450	10250	36	3110	500	7470	10	1	7170561	728	10.04	0.89	12	0.07	1011.00	11458.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.50	N	072990	500	35 억		514887	N	N	0	N	00	N
149	20240403	130526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	-160	5	-1.54	51974330	5123	51.13	10290	10360	10060	13490	7270	10380	10145.02	7.18	0	-734	10606	10492	10406	10292	10206	10450	10250	36	3110	500	7470	10	1	7170561	733	10.11	0.89	12	0.07	1011.00	11458.00	11200	20240322	-8.75	6170	20230726	65.64	11200	-8.75	20240322	8330	22.69	20240104	11200	-8.75	20240322	6270	63.00	20230726	1.50	N	072990	500	35 억		514887	N	N	0	N	00	N
150	20240403	120525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10160	-220	5	-2.12	37928930	3739	37.32	10290	10360	10060	13490	7270	10380	10143.76	7.18	0	-366	10606	10492	10406	10292	10206	10450	10250	36	3110	500	7470	10	1	7170561	729	10.05	0.89	12	0.05	1011.00	11458.00	11200	20240322	-9.29	6170	20230726	64.67	11200	-9.29	20240322	8330	21.97	20240104	11200	-9.29	20240322	6270	62.04	20230726	1.50	N	072990	500	35 억		514887	N	N	0	N	00	N
151	20240403	110525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	-200	5	-1.93	33701480	3321	33.15	10290	10360	10060	13490	7270	10380	10147.57	7.18	0	-66	10606	10492	10406	10292	10206	10450	10250	36	3110	500	7470	10	1	7170561	730	10.07	0.89	12	0.05	1011.00	11458.00	11200	20240322	-9.11	6170	20230726	64.99	11200	-9.11	20240322	8330	22.21	20240104	11200	-9.11	20240322	6270	62.36	20230726	1.50	N	072990	500	35 억		514887	N	N	0	N	00	N
152	20240403	100527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	-310	5	-2.99	19760970	1947	19.43	10290	10360	10060	13490	7270	10380	10148.73	7.18	0	39	10606	10492	10406	10292	10206	10450	10250	36	3110	500	7470	10	1	7170561	722	9.96	0.88	12	0.03	1011.00	11458.00	11200	20240322	-10.09	6170	20230726	63.21	11200	-10.09	20240322	8330	20.89	20240104	11200	-10.09	20240322	6270	60.61	20230726	1.50	N	072990	500	35 억		514887	N	N	0	N	00	N
153	20240403	090527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	-130	5	-1.25	1614800	157	1.57	10290	10360	10250	13490	7270	10380	10281.59	7.18	0	-112	10606	10492	10406	10292	10206	10450	10250	36	3110	500	7470	10	1	7170561	735	10.14	0.89	12	0.00	1011.00	11458.00	11200	20240322	-8.48	6170	20230726	66.13	11200	-8.48	20240322	8330	23.05	20240104	11200	-8.48	20240322	6270	63.48	20230726	1.50	N	072990	500	35 억		514887	N	N	0	N	00	N
154	20240402	160517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	-70	5	-0.67	104120270	10005	58.42	10520	10520	10320	13580	7320	10450	10406.82	7.24	0	-4298	10723	10586	10363	10226	10003	10655	10295	36	3130	500	7520	10	1	7170561	744	10.27	0.91	12	0.14	1011.00	11458.00	11200	20240322	-7.32	6170	20230726	68.23	11200	-7.32	20240322	8330	24.61	20240104	11200	-7.32	20240322	6270	65.55	20230726	1.54	N	072990	500	35 억		519185	N	N	0	N	00	N
155	20240402	150524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10440	-10	5	-0.10	92569400	8893	51.93	10520	10520	10320	13580	7320	10450	10409.24	7.24	0	-3887	10723	10586	10363	10226	10003	10655	10295	36	3130	500	7520	10	1	7170561	749	10.33	0.91	12	0.12	1011.00	11458.00	11200	20240322	-6.79	6170	20230726	69.21	11200	-6.79	20240322	8330	25.33	20240104	11200	-6.79	20240322	6270	66.51	20230726	1.54	N	072990	500	35 억		519185	N	N	0	N	00	N
156	20240402	140526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10460	10	2	0.10	73343440	7045	41.14	10520	10520	10320	13580	7320	10450	10410.71	7.24	0	-3157	10723	10586	10363	10226	10003	10655	10295	36	3130	500	7520	10	1	7170561	750	10.35	0.91	12	0.10	1011.00	11458.00	11200	20240322	-6.61	6170	20230726	69.53	11200	-6.61	20240322	8330	25.57	20240104	11200	-6.61	20240322	6270	66.83	20230726	1.54	N	072990	500	35 억		519185	N	N	0	N	00	N
157	20240402	130518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10440	-10	5	-0.10	55173390	5304	30.97	10520	10520	10320	13580	7320	10450	10402.22	7.24	0	-2267	10723	10586	10363	10226	10003	10655	10295	36	3130	500	7520	10	1	7170561	749	10.33	0.91	12	0.07	1011.00	11458.00	11200	20240322	-6.79	6170	20230726	69.21	11200	-6.79	20240322	8330	25.33	20240104	11200	-6.79	20240322	6270	66.51	20230726	1.54	N	072990	500	35 억		519185	N	N	0	N	00	N
158	20240402	120518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10460	10	2	0.10	45948600	4419	25.80	10520	10520	10320	13580	7320	10450	10397.96	7.24	0	-1711	10723	10586	10363	10226	10003	10655	10295	36	3130	500	7520	10	1	7170561	750	10.35	0.91	12	0.06	1011.00	11458.00	11200	20240322	-6.61	6170	20230726	69.53	11200	-6.61	20240322	8330	25.57	20240104	11200	-6.61	20240322	6270	66.83	20230726	1.54	N	072990	500	35 억		519185	N	N	0	N	00	N
159	20240402	110519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10330	-120	5	-1.15	38350050	3690	21.55	10520	10520	10330	13580	7320	10450	10392.97	7.24	0	-1570	10723	10586	10363	10226	10003	10655	10295	36	3130	500	7520	10	1	7170561	741	10.22	0.90	12	0.05	1011.00	11458.00	11200	20240322	-7.77	6170	20230726	67.42	11200	-7.77	20240322	8330	24.01	20240104	11200	-7.77	20240322	6270	64.75	20230726	1.54	N	072990	500	35 억		519185	N	N	0	N	00	N
160	20240402	100520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	-80	5	-0.77	21994030	2112	12.33	10520	10520	10370	13580	7320	10450	10413.84	7.24	0	-422	10723	10586	10363	10226	10003	10655	10295	36	3130	500	7520	10	1	7170561	744	10.26	0.91	12	0.03	1011.00	11458.00	11200	20240322	-7.41	6170	20230726	68.07	11200	-7.41	20240322	8330	24.49	20240104	11200	-7.41	20240322	6270	65.39	20230726	1.54	N	072990	500	35 억		519185	N	N	0	N	00	N
161	20240402	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	50	2	0.48	5740930	547	3.19	10520	10520	10440	13580	7320	10450	10495.30	7.24	0	-306	10723	10586	10363	10226	10003	10655	10295	36	3130	500	7520	10	1	7170561	753	10.39	0.92	12	0.01	1011.00	11458.00	11200	20240322	-6.25	6170	20230726	70.18	11200	-6.25	20240322	8330	26.05	20240104	11200	-6.25	20240322	6270	67.46	20230726	1.54	N	072990	500	35 억		519185	N	N	0	N	00	N
162	20240401	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	310	2	3.06	176608750	17099	42.29	10140	10500	10140	13180	7100	10140	10328.60	7.23	0	524	10560	10350	10220	10010	9880	10285	9945	36	3040	500	7300	10	1	7170561	749	10.18	0.90	12	0.24	1027.00	11645.00	11200	20240322	-6.70	6170	20230726	69.37	11200	-6.70	20240322	8330	25.45	20240104	11200	-6.70	20240322	6270	66.67	20230726	1.55	N	072990	500	35 억		518656	N	N	0	N	00	N
163	20240401	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	220	2	2.17	173132400	16766	41.47	10140	10500	10140	13180	7100	10140	10326.40	7.23	0	515	10560	10350	10220	10010	9880	10285	9945	36	3040	500	7300	10	1	7170561	743	10.09	0.89	12	0.23	1027.00	11645.00	11200	20240322	-7.50	6170	20230726	67.91	11200	-7.50	20240322	8330	24.37	20240104	11200	-7.50	20240322	6270	65.23	20230726	1.55	N	072990	500	35 억		518656	N	N	0	N	00	N
164	20240401	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	170	2	1.68	147963710	14344	35.48	10140	10500	10140	13180	7100	10140	10315.37	7.23	0	360	10560	10350	10220	10010	9880	10285	9945	36	3040	500	7300	10	1	7170561	739	10.04	0.89	12	0.20	1027.00	11645.00	11200	20240322	-7.95	6170	20230726	67.10	11200	-7.95	20240322	8330	23.77	20240104	11200	-7.95	20240322	6270	64.43	20230726	1.55	N	072990	500	35 억		518656	N	N	0	N	00	N
165	20240401	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10210	70	2	0.69	97516300	9444	23.36	10140	10500	10140	13180	7100	10140	10325.74	7.23	0	910	10560	10350	10220	10010	9880	10285	9945	36	3040	500	7300	10	1	7170561	732	9.94	0.88	12	0.13	1027.00	11645.00	11200	20240322	-8.84	6170	20230726	65.48	11200	-8.84	20240322	8330	22.57	20240104	11200	-8.84	20240322	6270	62.84	20230726	1.55	N	072990	500	35 억		518656	N	N	0	N	00	N
166	20240401	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	130	2	1.28	80852530	7815	19.33	10140	10500	10140	13180	7100	10140	10345.81	7.23	0	703	10560	10350	10220	10010	9880	10285	9945	36	3040	500	7300	10	1	7170561	736	10.00	0.88	12	0.11	1027.00	11645.00	11200	20240322	-8.30	6170	20230726	66.45	11200	-8.30	20240322	8330	23.29	20240104	11200	-8.30	20240322	6270	63.80	20230726	1.55	N	072990	500	35 억		518656	N	N	0	N	00	N
167	20240401	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	250	2	2.47	63958890	6175	15.27	10140	10500	10140	13180	7100	10140	10357.71	7.23	0	166	10560	10350	10220	10010	9880	10285	9945	36	3040	500	7300	10	1	7170561	745	10.12	0.89	12	0.09	1027.00	11645.00	11200	20240322	-7.23	6170	20230726	68.40	11200	-7.23	20240322	8330	24.73	20240104	11200	-7.23	20240322	6270	65.71	20230726	1.55	N	072990	500	35 억		518656	N	N	0	N	00	N
168	20240401	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	320	2	3.16	44745210	4332	10.71	10140	10500	10140	13180	7100	10140	10329.00	7.23	0	457	10560	10350	10220	10010	9880	10285	9945	36	3040	500	7300	10	1	7170561	750	10.19	0.90	12	0.06	1027.00	11645.00	11200	20240322	-6.61	6170	20230726	69.53	11200	-6.61	20240322	8330	25.57	20240104	11200	-6.61	20240322	6270	66.83	20230726	1.55	N	072990	500	35 억		518656	N	N	0	N	00	N
169	20240401	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	200	2	1.97	12385290	1205	2.98	10140	10340	10140	13180	7100	10140	10278.25	7.23	0	34	10560	10350	10220	10010	9880	10285	9945	36	3040	500	7300	10	1	7170561	741	10.07	0.89	12	0.02	1027.00	11645.00	11200	20240322	-7.68	6170	20230726	67.59	11200	-7.68	20240322	8330	24.13	20240104	11200	-7.68	20240322	6270	64.91	20230726	1.55	N	072990	500	35 억		518656	N	N	0	N	00	N