KissMeData/291230/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	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-15	5	-0.55	296266430	109499	84.56	2720	2730	2675	3535	1905	2720	2705.65	0.61	0	-13155	2786	2752	2706	2672	2626	2770	2690	44	815	100	1900	5	1	44083393	1192	-49.18	3.92	12	0.25	-55.00	690.00	5430	20230428	-50.18	2400	20231024	12.71	4995	-45.85	20240110	2500	8.20	20240416	5430	-50.18	20230605	2400	12.71	20231024	4.30	N	291230	100	44 억		267414	N	N	0	N	00	N
3	20240430	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	0	3	0.00	287989400	106450	82.20	2720	2730	2675	3535	1905	2720	2705.39	0.61	0	-12663	2786	2752	2706	2672	2626	2770	2690	44	815	100	1900	5	1	44083393	1199	-49.45	3.94	12	0.24	-55.00	690.00	5430	20230428	-49.91	2400	20231024	13.33	4995	-45.55	20240110	2500	8.80	20240416	5430	-49.91	20230605	2400	13.33	20231024	4.30	N	291230	100	44 억		267414	N	N	0	N	00	N
4	20240430	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-10	5	-0.37	218949270	80988	62.54	2720	2730	2675	3535	1905	2720	2703.47	0.61	0	-11351	2786	2752	2706	2672	2626	2770	2690	44	815	100	1900	5	1	44083393	1195	-49.27	3.93	12	0.18	-55.00	690.00	5430	20230428	-50.09	2400	20231024	12.92	4995	-45.75	20240110	2500	8.40	20240416	5430	-50.09	20230605	2400	12.92	20231024	4.30	N	291230	100	44 억		267414	N	N	0	N	00	N
5	20240430	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-30	5	-1.10	158472695	58621	45.27	2720	2730	2675	3535	1905	2720	2703.34	0.61	0	-6901	2786	2752	2706	2672	2626	2770	2690	44	815	100	1900	5	1	44083393	1186	-48.91	3.90	12	0.13	-55.00	690.00	5430	20230428	-50.46	2400	20231024	12.08	4995	-46.15	20240110	2500	7.60	20240416	5430	-50.46	20230605	2400	12.08	20231024	4.30	N	291230	100	44 억		267414	N	N	0	N	00	N
6	20240430	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-35	5	-1.29	134554960	49709	38.39	2720	2730	2685	3535	1905	2720	2706.85	0.61	0	-5732	2786	2752	2706	2672	2626	2770	2690	44	815	100	1900	5	1	44083393	1184	-48.82	3.89	12	0.11	-55.00	690.00	5430	20230428	-50.55	2400	20231024	11.88	4995	-46.25	20240110	2500	7.40	20240416	5430	-50.55	20230605	2400	11.88	20231024	4.30	N	291230	100	44 억		267414	N	N	0	N	00	N
7	20240430	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-20	5	-0.74	103668345	38237	29.53	2720	2730	2690	3535	1905	2720	2711.20	0.61	0	-1447	2786	2752	2706	2672	2626	2770	2690	44	815	100	1900	5	1	44083393	1190	-49.09	3.91	12	0.09	-55.00	690.00	5430	20230428	-50.28	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230605	2400	12.50	20231024	4.30	N	291230	100	44 억		267414	N	N	0	N	00	N
8	20240430	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-5	5	-0.18	72426395	26652	20.58	2720	2730	2690	3535	1905	2720	2717.48	0.61	0	2121	2786	2752	2706	2672	2626	2770	2690	44	815	100	1900	5	1	44083393	1197	-49.36	3.93	12	0.06	-55.00	690.00	5430	20230428	-50.00	2400	20231024	13.12	4995	-45.65	20240110	2500	8.60	20240416	5430	-50.00	20230605	2400	13.12	20231024	4.30	N	291230	100	44 억		267414	N	N	0	N	00	N
9	20240430	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	5	2	0.18	22516025	8276	6.39	2720	2725	2710	3535	1905	2720	2720.64	0.61	0	4409	2786	2752	2706	2672	2626	2770	2690	44	815	100	1900	5	1	44083393	1201	-49.55	3.95	12	0.02	-55.00	690.00	5430	20230428	-49.82	2400	20231024	13.54	4995	-45.45	20240110	2500	9.00	20240416	5430	-49.82	20230605	2400	13.54	20231024	4.30	N	291230	100	44 억		267414	N	N	0	N	00	N
10	20240429	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	75	2	2.84	347567435	128260	92.52	2665	2740	2660	3435	1855	2645	2709.84	0.48	0	54394	2751	2697	2671	2617	2591	2685	2605	44	790	100	1850	5	1	44083393	1199	-49.45	3.94	12	0.29	-55.00	690.00	5430	20230428	-49.91	2400	20231024	13.33	4995	-45.55	20240110	2500	8.80	20240416	5430	-49.91	20230605	2400	13.33	20231024	4.31	N	291230	100	44 억		211986	N	N	0	N	00	N
11	20240429	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	65	2	2.46	334585765	123478	89.07	2665	2740	2660	3435	1855	2645	2709.68	0.48	0	51798	2751	2697	2671	2617	2591	2685	2605	44	790	100	1850	5	1	44083393	1195	-49.27	3.93	12	0.28	-55.00	690.00	5430	20230428	-50.09	2400	20231024	12.92	4995	-45.75	20240110	2500	8.40	20240416	5430	-50.09	20230605	2400	12.92	20231024	4.31	N	291230	100	44 억		211986	N	N	0	N	00	N
12	20240429	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	60	2	2.27	302810205	111746	80.61	2665	2740	2660	3435	1855	2645	2709.81	0.48	0	47135	2751	2697	2671	2617	2591	2685	2605	44	790	100	1850	5	1	44083393	1192	-49.18	3.92	12	0.25	-55.00	690.00	5430	20230428	-50.18	2400	20231024	12.71	4995	-45.85	20240110	2500	8.20	20240416	5430	-50.18	20230605	2400	12.71	20231024	4.31	N	291230	100	44 억		211986	N	N	0	N	00	N
13	20240429	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	80	2	3.02	279807000	103254	74.48	2665	2740	2660	3435	1855	2645	2709.89	0.48	0	42456	2751	2697	2671	2617	2591	2685	2605	44	790	100	1850	5	1	44083393	1201	-49.55	3.95	12	0.23	-55.00	690.00	5430	20230428	-49.82	2400	20231024	13.54	4995	-45.45	20240110	2500	9.00	20240416	5430	-49.82	20230605	2400	13.54	20231024	4.31	N	291230	100	44 억		211986	N	N	0	N	00	N
14	20240429	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	60	2	2.27	262081150	96721	69.77	2665	2740	2660	3435	1855	2645	2709.66	0.48	0	39175	2751	2697	2671	2617	2591	2685	2605	44	790	100	1850	5	1	44083393	1192	-49.18	3.92	12	0.22	-55.00	690.00	5430	20230428	-50.18	2400	20231024	12.71	4995	-45.85	20240110	2500	8.20	20240416	5430	-50.18	20230605	2400	12.71	20231024	4.31	N	291230	100	44 억		211986	N	N	0	N	00	N
15	20240429	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	70	2	2.65	248879400	91828	66.24	2665	2740	2660	3435	1855	2645	2710.28	0.48	0	38538	2751	2697	2671	2617	2591	2685	2605	44	790	100	1850	5	1	44083393	1197	-49.36	3.93	12	0.21	-55.00	690.00	5430	20230428	-50.00	2400	20231024	13.12	4995	-45.65	20240110	2500	8.60	20240416	5430	-50.00	20230605	2400	13.12	20231024	4.31	N	291230	100	44 억		211986	N	N	0	N	00	N
16	20240429	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	65	2	2.46	182090320	67093	48.40	2665	2740	2660	3435	1855	2645	2714.00	0.48	0	21476	2751	2697	2671	2617	2591	2685	2605	44	790	100	1850	5	1	44083393	1195	-49.27	3.93	12	0.15	-55.00	690.00	5430	20230428	-50.09	2400	20231024	12.92	4995	-45.75	20240110	2500	8.40	20240416	5430	-50.09	20230605	2400	12.92	20231024	4.31	N	291230	100	44 억		211986	N	N	0	N	00	N
17	20240429	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	95	2	3.59	56469455	20897	15.07	2665	2740	2660	3435	1855	2645	2702.28	0.48	0	13029	2751	2697	2671	2617	2591	2685	2605	44	790	100	1850	5	1	44083393	1208	-49.82	3.97	12	0.05	-55.00	690.00	5430	20230428	-49.54	2400	20231024	14.17	4995	-45.15	20240110	2500	9.60	20240416	5430	-49.54	20230605	2400	14.17	20231024	4.31	N	291230	100	44 억		211986	N	N	0	N	00	N
18	20240426	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-55	5	-2.04	368889065	137891	85.48	2680	2725	2645	3510	1890	2700	2675.51	0.51	0	-15960	2770	2735	2715	2680	2660	2725	2670	44	810	100	1890	5	1	44083393	1166	-48.09	3.83	12	0.31	-55.00	690.00	5430	20230428	-51.29	2400	20231024	10.21	4995	-47.05	20240110	2500	5.80	20240416	5430	-51.29	20230428	2400	10.21	20231024	4.39	N	291230	100	44 억		226905	N	N	0	N	00	N
19	20240426	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-30	5	-1.11	322857565	120518	74.71	2680	2725	2655	3510	1890	2700	2678.92	0.51	0	-18224	2770	2735	2715	2680	2660	2725	2670	44	810	100	1890	5	1	44083393	1177	-48.55	3.87	12	0.27	-55.00	690.00	5430	20230428	-50.83	2400	20231024	11.25	4995	-46.55	20240110	2500	6.80	20240416	5430	-50.83	20230428	2400	11.25	20231024	4.39	N	291230	100	44 억		226905	N	N	0	N	00	N
20	20240426	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-25	5	-0.93	242897270	90489	56.10	2680	2725	2660	3510	1890	2700	2684.27	0.51	0	-19982	2770	2735	2715	2680	2660	2725	2670	44	810	100	1890	5	1	44083393	1179	-48.64	3.88	12	0.21	-55.00	690.00	5430	20230428	-50.74	2400	20231024	11.46	4995	-46.45	20240110	2500	7.00	20240416	5430	-50.74	20230428	2400	11.46	20231024	4.39	N	291230	100	44 억		226905	N	N	0	N	00	N
21	20240426	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-35	5	-1.30	218666920	81412	50.47	2680	2725	2660	3510	1890	2700	2685.93	0.51	0	-21200	2770	2735	2715	2680	2660	2725	2670	44	810	100	1890	5	1	44083393	1175	-48.45	3.86	12	0.18	-55.00	690.00	5430	20230428	-50.92	2400	20231024	11.04	4995	-46.65	20240110	2500	6.60	20240416	5430	-50.92	20230428	2400	11.04	20231024	4.39	N	291230	100	44 억		226905	N	N	0	N	00	N
22	20240426	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-35	5	-1.30	171913830	63894	39.61	2680	2725	2665	3510	1890	2700	2690.61	0.51	0	-19651	2770	2735	2715	2680	2660	2725	2670	44	810	100	1890	5	1	44083393	1175	-48.45	3.86	12	0.14	-55.00	690.00	5430	20230428	-50.92	2400	20231024	11.04	4995	-46.65	20240110	2500	6.60	20240416	5430	-50.92	20230428	2400	11.04	20231024	4.39	N	291230	100	44 억		226905	N	N	0	N	00	N
23	20240426	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-25	5	-0.93	143826725	53379	33.09	2680	2725	2665	3510	1890	2700	2694.44	0.51	0	-14315	2770	2735	2715	2680	2660	2725	2670	44	810	100	1890	5	1	44083393	1179	-48.64	3.88	12	0.12	-55.00	690.00	5430	20230428	-50.74	2400	20231024	11.46	4995	-46.45	20240110	2500	7.00	20240416	5430	-50.74	20230428	2400	11.46	20231024	4.39	N	291230	100	44 억		226905	N	N	0	N	00	N
24	20240426	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-10	5	-0.37	89459060	33057	20.49	2680	2725	2680	3510	1890	2700	2706.21	0.51	0	-6567	2770	2735	2715	2680	2660	2725	2670	44	810	100	1890	5	1	44083393	1186	-48.91	3.90	12	0.07	-55.00	690.00	5430	20230428	-50.46	2400	20231024	12.08	4995	-46.15	20240110	2500	7.60	20240416	5430	-50.46	20230428	2400	12.08	20231024	4.39	N	291230	100	44 억		226905	N	N	0	N	00	N
25	20240426	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	10	2	0.37	20816095	7735	4.80	2680	2710	2680	3510	1890	2700	2691.16	0.51	0	555	2770	2735	2715	2680	2660	2725	2670	44	810	100	1890	5	1	44083393	1195	-49.27	3.93	12	0.02	-55.00	690.00	5430	20230428	-50.09	2400	20231024	12.92	4995	-45.75	20240110	2500	8.40	20240416	5430	-50.09	20230428	2400	12.92	20231024	4.39	N	291230	100	44 억		226905	N	N	0	N	00	N
26	20240425	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-50	5	-1.82	435141380	160422	58.83	2720	2750	2695	3575	1925	2750	2712.41	0.60	0	-34835	2886	2817	2731	2662	2576	2852	2697	44	825	100	1920	5	1	44083393	1190	-49.09	3.91	12	0.36	-55.00	690.00	5430	20230428	-50.28	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230428	2400	12.50	20231024	4.40	N	291230	100	44 억		263339	N	N	0	N	00	N
27	20240425	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-50	5	-1.82	403290705	148633	54.50	2720	2750	2695	3575	1925	2750	2713.20	0.60	0	-34440	2886	2817	2731	2662	2576	2852	2697	44	825	100	1920	5	1	44083393	1190	-49.09	3.91	12	0.34	-55.00	690.00	5430	20230428	-50.28	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230428	2400	12.50	20231024	4.40	N	291230	100	44 억		263339	N	N	0	N	00	N
28	20240425	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-35	5	-1.27	329276555	121250	44.46	2720	2750	2700	3575	1925	2750	2715.53	0.60	0	-30836	2886	2817	2731	2662	2576	2852	2697	44	825	100	1920	5	1	44083393	1197	-49.36	3.93	12	0.28	-55.00	690.00	5430	20230428	-50.00	2400	20231024	13.12	4995	-45.65	20240110	2500	8.60	20240416	5430	-50.00	20230428	2400	13.12	20231024	4.40	N	291230	100	44 억		263339	N	N	0	N	00	N
29	20240425	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-35	5	-1.27	312877570	115209	42.25	2720	2750	2700	3575	1925	2750	2715.57	0.60	0	-28059	2886	2817	2731	2662	2576	2852	2697	44	825	100	1920	5	1	44083393	1197	-49.36	3.93	12	0.26	-55.00	690.00	5430	20230428	-50.00	2400	20231024	13.12	4995	-45.65	20240110	2500	8.60	20240416	5430	-50.00	20230428	2400	13.12	20231024	4.40	N	291230	100	44 억		263339	N	N	0	N	00	N
30	20240425	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-50	5	-1.82	251871055	92705	33.99	2720	2750	2700	3575	1925	2750	2716.71	0.60	0	-25044	2886	2817	2731	2662	2576	2852	2697	44	825	100	1920	5	1	44083393	1190	-49.09	3.91	12	0.21	-55.00	690.00	5430	20230428	-50.28	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230428	2400	12.50	20231024	4.40	N	291230	100	44 억		263339	N	N	0	N	00	N
31	20240425	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-25	5	-0.91	232800350	85663	31.41	2720	2750	2700	3575	1925	2750	2717.42	0.60	0	-22382	2886	2817	2731	2662	2576	2852	2697	44	825	100	1920	5	1	44083393	1201	-49.55	3.95	12	0.19	-55.00	690.00	5430	20230428	-49.82	2400	20231024	13.54	4995	-45.45	20240110	2500	9.00	20240416	5430	-49.82	20230428	2400	13.54	20231024	4.40	N	291230	100	44 억		263339	N	N	0	N	00	N
32	20240425	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-25	5	-0.91	178874715	65759	24.11	2720	2750	2700	3575	1925	2750	2719.90	0.60	0	-12818	2886	2817	2731	2662	2576	2852	2697	44	825	100	1920	5	1	44083393	1201	-49.55	3.95	12	0.15	-55.00	690.00	5430	20230428	-49.82	2400	20231024	13.54	4995	-45.45	20240110	2500	9.00	20240416	5430	-49.82	20230428	2400	13.54	20231024	4.40	N	291230	100	44 억		263339	N	N	0	N	00	N
33	20240425	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-40	5	-1.45	119351825	43828	16.07	2720	2750	2700	3575	1925	2750	2722.85	0.60	0	-9503	2886	2817	2731	2662	2576	2852	2697	44	825	100	1920	5	1	44083393	1195	-49.27	3.93	12	0.10	-55.00	690.00	5430	20230428	-50.09	2400	20231024	12.92	4995	-45.75	20240110	2500	8.40	20240416	5430	-50.09	20230428	2400	12.92	20231024	4.40	N	291230	100	44 억		263339	N	N	0	N	00	N
34	20240424	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	110	2	4.17	711571290	260609	142.10	2695	2800	2645	3430	1850	2640	2730.67	0.54	0	28596	2800	2720	2680	2600	2560	2700	2580	44	790	100	1840	5	1	44083393	1212	-50.00	3.99	12	0.59	-55.00	690.00	5440	20230418	-49.45	2400	20231024	14.58	4995	-44.94	20240110	2500	10.00	20240416	5430	-49.36	20230428	2400	14.58	20231024	4.36	N	291230	100	44 억		236170	N	N	0	N	00	N
35	20240424	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	105	2	3.98	662856400	242856	132.42	2695	2800	2645	3430	1850	2640	2729.71	0.54	0	24654	2800	2720	2680	2600	2560	2700	2580	44	790	100	1840	5	1	44083393	1210	-49.91	3.98	12	0.55	-55.00	690.00	5440	20230418	-49.54	2400	20231024	14.38	4995	-45.05	20240110	2500	9.80	20240416	5430	-49.45	20230428	2400	14.38	20231024	4.36	N	291230	100	44 억		236170	N	N	0	N	00	N
36	20240424	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	115	2	4.36	561044375	205858	112.25	2695	2800	2645	3430	1850	2640	2725.72	0.54	0	15110	2800	2720	2680	2600	2560	2700	2580	44	790	100	1840	5	1	44083393	1214	-50.09	3.99	12	0.47	-55.00	690.00	5440	20230418	-49.36	2400	20231024	14.79	4995	-44.84	20240110	2500	10.20	20240416	5430	-49.26	20230428	2400	14.79	20231024	4.36	N	291230	100	44 억		236170	N	N	0	N	00	N
37	20240424	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	60	2	2.27	256491395	95331	51.98	2695	2760	2645	3430	1850	2640	2690.95	0.54	0	23370	2800	2720	2680	2600	2560	2700	2580	44	790	100	1840	5	1	44083393	1190	-49.09	3.91	12	0.22	-55.00	690.00	5440	20230418	-50.37	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230428	2400	12.50	20231024	4.36	N	291230	100	44 억		236170	N	N	0	N	00	N
38	20240424	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	60	2	2.27	222383080	82697	45.09	2695	2760	2645	3430	1850	2640	2689.60	0.54	0	16532	2800	2720	2680	2600	2560	2700	2580	44	790	100	1840	5	1	44083393	1190	-49.09	3.91	12	0.19	-55.00	690.00	5440	20230418	-50.37	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230428	2400	12.50	20231024	4.36	N	291230	100	44 억		236170	N	N	0	N	00	N
39	20240424	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	50	2	1.89	201591825	74985	40.89	2695	2760	2645	3430	1850	2640	2688.93	0.54	0	15844	2800	2720	2680	2600	2560	2700	2580	44	790	100	1840	5	1	44083393	1186	-48.91	3.90	12	0.17	-55.00	690.00	5440	20230418	-50.55	2400	20231024	12.08	4995	-46.15	20240110	2500	7.60	20240416	5430	-50.46	20230428	2400	12.08	20231024	4.36	N	291230	100	44 억		236170	N	N	0	N	00	N
40	20240424	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	30	2	1.14	82435225	30897	16.85	2695	2695	2645	3430	1850	2640	2668.79	0.54	0	7929	2800	2720	2680	2600	2560	2700	2580	44	790	100	1840	5	1	44083393	1177	-48.55	3.87	12	0.07	-55.00	690.00	5440	20230418	-50.92	2400	20231024	11.25	4995	-46.55	20240110	2500	6.80	20240416	5430	-50.83	20230428	2400	11.25	20231024	4.36	N	291230	100	44 억		236170	N	N	0	N	00	N
41	20240424	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	25	2	0.95	17209545	6435	3.51	2695	2695	2660	3430	1850	2640	2679.07	0.54	0	1064	2800	2720	2680	2600	2560	2700	2580	44	790	100	1840	5	1	44083393	1175	-48.45	3.86	12	0.01	-55.00	690.00	5440	20230418	-51.01	2400	20231024	11.04	4995	-46.65	20240110	2500	6.60	20240416	5430	-50.92	20230428	2400	11.04	20231024	4.36	N	291230	100	44 억		236170	N	N	0	N	00	N
42	20240423	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-85	5	-3.12	489081795	181637	114.94	2755	2760	2640	3540	1910	2725	2692.69	0.63	0	-36634	2775	2750	2700	2675	2625	2762	2687	44	815	100	1900	5	1	44083393	1164	-48.00	3.83	12	0.41	-55.00	690.00	5590	20230417	-52.77	2400	20231024	10.00	4995	-47.15	20240110	2500	5.60	20240416	5430	-51.38	20230428	2400	10.00	20231024	4.44	N	291230	100	44 억		275691	N	N	0	N	00	N
43	20240423	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-70	5	-2.57	430252120	159416	100.88	2755	2760	2650	3540	1910	2725	2698.93	0.63	0	-25887	2775	2750	2700	2675	2625	2762	2687	44	815	100	1900	5	1	44083393	1170	-48.27	3.85	12	0.36	-55.00	690.00	5590	20230417	-52.50	2400	20231024	10.62	4995	-46.85	20240110	2500	6.20	20240416	5430	-51.10	20230428	2400	10.62	20231024	4.44	N	291230	100	44 억		275691	N	N	0	N	00	N
44	20240423	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-65	5	-2.39	363963300	134478	85.10	2755	2760	2660	3540	1910	2725	2706.49	0.63	0	-17963	2775	2750	2700	2675	2625	2762	2687	44	815	100	1900	5	1	44083393	1173	-48.36	3.86	12	0.31	-55.00	690.00	5590	20230417	-52.42	2400	20231024	10.83	4995	-46.75	20240110	2500	6.40	20240416	5430	-51.01	20230428	2400	10.83	20231024	4.44	N	291230	100	44 억		275691	N	N	0	N	00	N
45	20240423	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-50	5	-1.83	296419950	109152	69.07	2755	2760	2675	3540	1910	2725	2715.66	0.63	0	-18977	2775	2750	2700	2675	2625	2762	2687	44	815	100	1900	5	1	44083393	1179	-48.64	3.88	12	0.25	-55.00	690.00	5590	20230417	-52.15	2400	20231024	11.46	4995	-46.45	20240110	2500	7.00	20240416	5430	-50.74	20230428	2400	11.46	20231024	4.44	N	291230	100	44 억		275691	N	N	0	N	00	N
46	20240423	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-45	5	-1.65	269648140	99168	62.75	2755	2760	2675	3540	1910	2725	2719.10	0.63	0	-12959	2775	2750	2700	2675	2625	2762	2687	44	815	100	1900	5	1	44083393	1181	-48.73	3.88	12	0.22	-55.00	690.00	5590	20230417	-52.06	2400	20231024	11.67	4995	-46.35	20240110	2500	7.20	20240416	5430	-50.64	20230428	2400	11.67	20231024	4.44	N	291230	100	44 억		275691	N	N	0	N	00	N
47	20240423	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-45	5	-1.65	243921675	89561	56.67	2755	2760	2680	3540	1910	2725	2723.53	0.63	0	-13066	2775	2750	2700	2675	2625	2762	2687	44	815	100	1900	5	1	44083393	1181	-48.73	3.88	12	0.20	-55.00	690.00	5590	20230417	-52.06	2400	20231024	11.67	4995	-46.35	20240110	2500	7.20	20240416	5430	-50.64	20230428	2400	11.67	20231024	4.44	N	291230	100	44 억		275691	N	N	0	N	00	N
48	20240423	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-5	5	-0.18	169525865	61981	39.22	2755	2760	2715	3540	1910	2725	2735.13	0.63	0	5957	2775	2750	2700	2675	2625	2762	2687	44	815	100	1900	5	1	44083393	1199	-49.45	3.94	12	0.14	-55.00	690.00	5590	20230417	-51.34	2400	20231024	13.33	4995	-45.55	20240110	2500	8.80	20240416	5430	-49.91	20230428	2400	13.33	20231024	4.44	N	291230	100	44 억		275691	N	N	0	N	00	N
49	20240423	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	15	2	0.55	33387815	12156	7.69	2755	2760	2730	3540	1910	2725	2746.62	0.63	0	-1244	2775	2750	2700	2675	2625	2762	2687	44	815	100	1900	5	1	44083393	1208	-49.82	3.97	12	0.03	-55.00	690.00	5590	20230417	-50.98	2400	20231024	14.17	4995	-45.15	20240110	2500	9.60	20240416	5430	-49.54	20230428	2400	14.17	20231024	4.44	N	291230	100	44 억		275691	N	N	0	N	00	N
50	20240422	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	75	2	2.83	418459040	155485	71.04	2650	2725	2650	3445	1855	2650	2691.20	0.58	0	19016	2830	2740	2650	2560	2470	2695	2515	44	795	100	1850	5	1	44083393	1201	-49.55	3.95	12	0.35	-55.00	690.00	5590	20230417	-51.25	2400	20231024	13.54	4995	-45.45	20240110	2500	9.00	20240416	5430	-49.82	20230428	2400	13.54	20231024	4.48	N	291230	100	44 억		256582	N	N	0	N	00	N
51	20240422	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	45	2	1.70	319305110	119010	54.37	2650	2720	2650	3445	1855	2650	2683.01	0.58	0	20877	2830	2740	2650	2560	2470	2695	2515	44	795	100	1850	5	1	44083393	1188	-49.00	3.91	12	0.27	-55.00	690.00	5590	20230417	-51.79	2400	20231024	12.29	4995	-46.05	20240110	2500	7.80	20240416	5430	-50.37	20230428	2400	12.29	20231024	4.48	N	291230	100	44 억		256582	N	N	0	N	00	N
52	20240422	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	20	2	0.75	285033800	106246	48.54	2650	2720	2650	3445	1855	2650	2682.77	0.58	0	13195	2830	2740	2650	2560	2470	2695	2515	44	795	100	1850	5	1	44083393	1177	-48.55	3.87	12	0.24	-55.00	690.00	5590	20230417	-52.24	2400	20231024	11.25	4995	-46.55	20240110	2500	6.80	20240416	5430	-50.83	20230428	2400	11.25	20231024	4.48	N	291230	100	44 억		256582	N	N	0	N	00	N
53	20240422	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	40	2	1.51	259699250	96780	44.22	2650	2720	2650	3445	1855	2650	2683.40	0.58	0	16286	2830	2740	2650	2560	2470	2695	2515	44	795	100	1850	5	1	44083393	1186	-48.91	3.90	12	0.22	-55.00	690.00	5590	20230417	-51.88	2400	20231024	12.08	4995	-46.15	20240110	2500	7.60	20240416	5430	-50.46	20230428	2400	12.08	20231024	4.48	N	291230	100	44 억		256582	N	N	0	N	00	N
54	20240422	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	30	2	1.13	242608890	90401	41.30	2650	2720	2650	3445	1855	2650	2683.70	0.58	0	14049	2830	2740	2650	2560	2470	2695	2515	44	795	100	1850	5	1	44083393	1181	-48.73	3.88	12	0.21	-55.00	690.00	5590	20230417	-52.06	2400	20231024	11.67	4995	-46.35	20240110	2500	7.20	20240416	5430	-50.64	20230428	2400	11.67	20231024	4.48	N	291230	100	44 억		256582	N	N	0	N	00	N
55	20240422	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	30	2	1.13	189295855	70398	32.16	2650	2720	2650	3445	1855	2650	2688.94	0.58	0	17583	2830	2740	2650	2560	2470	2695	2515	44	795	100	1850	5	1	44083393	1181	-48.73	3.88	12	0.16	-55.00	690.00	5590	20230417	-52.06	2400	20231024	11.67	4995	-46.35	20240110	2500	7.20	20240416	5430	-50.64	20230428	2400	11.67	20231024	4.48	N	291230	100	44 억		256582	N	N	0	N	00	N
56	20240422	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	50	2	1.89	153149215	56967	26.03	2650	2720	2650	3445	1855	2650	2688.38	0.58	0	20306	2830	2740	2650	2560	2470	2695	2515	44	795	100	1850	5	1	44083393	1190	-49.09	3.91	12	0.13	-55.00	690.00	5590	20230417	-51.70	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230428	2400	12.50	20231024	4.48	N	291230	100	44 억		256582	N	N	0	N	00	N
57	20240422	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	30	2	1.13	15232195	5715	2.61	2650	2690	2650	3445	1855	2650	2665.30	0.58	0	-979	2830	2740	2650	2560	2470	2695	2515	44	795	100	1850	5	1	44083393	1181	-48.73	3.88	12	0.01	-55.00	690.00	5590	20230417	-52.06	2400	20231024	11.67	4995	-46.35	20240110	2500	7.20	20240416	5430	-50.64	20230428	2400	11.67	20231024	4.48	N	291230	100	44 억		256582	N	N	0	N	00	N
58	20240419	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-70	5	-2.57	570297055	216616	116.31	2720	2740	2560	3535	1905	2720	2632.72	0.55	0	15067	2806	2762	2676	2632	2546	2785	2655	44	815	100	1900	5	1	44083393	1168	-48.18	3.84	12	0.49	-55.00	690.00	5590	20230417	-52.59	2400	20231024	10.42	4995	-46.95	20240110	2500	6.00	20240416	5430	-51.20	20230428	2400	10.42	20231024	4.50	N	291230	100	44 억		241493	N	N	0	N	00	N
59	20240419	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-70	5	-2.57	562789160	213782	114.78	2720	2740	2560	3535	1905	2720	2632.53	0.55	0	14626	2806	2762	2676	2632	2546	2785	2655	44	815	100	1900	5	1	44083393	1168	-48.18	3.84	12	0.48	-55.00	690.00	5590	20230417	-52.59	2400	20231024	10.42	4995	-46.95	20240110	2500	6.00	20240416	5430	-51.20	20230428	2400	10.42	20231024	4.50	N	291230	100	44 억		241493	N	N	0	N	00	N
60	20240419	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-100	5	-3.68	492062775	187061	100.44	2720	2740	2560	3535	1905	2720	2630.48	0.55	0	9387	2806	2762	2676	2632	2546	2785	2655	44	815	100	1900	5	1	44083393	1155	-47.64	3.80	12	0.42	-55.00	690.00	5590	20230417	-53.13	2400	20231024	9.17	4995	-47.55	20240110	2500	4.80	20240416	5430	-51.75	20230428	2400	9.17	20231024	4.50	N	291230	100	44 억		241493	N	N	0	N	00	N
61	20240419	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-95	5	-3.49	458289500	174226	93.55	2720	2740	2560	3535	1905	2720	2630.42	0.55	0	9461	2806	2762	2676	2632	2546	2785	2655	44	815	100	1900	5	1	44083393	1157	-47.73	3.80	12	0.40	-55.00	690.00	5590	20230417	-53.04	2400	20231024	9.38	4995	-47.45	20240110	2500	5.00	20240416	5430	-51.66	20230428	2400	9.38	20231024	4.50	N	291230	100	44 억		241493	N	N	0	N	00	N
62	20240419	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-135	5	-4.96	371210920	140527	75.45	2720	2740	2575	3535	1905	2720	2641.55	0.55	0	2301	2806	2762	2676	2632	2546	2785	2655	44	815	100	1900	5	1	44083393	1140	-47.00	3.75	12	0.32	-55.00	690.00	5590	20230417	-53.76	2400	20231024	7.71	4995	-48.25	20240110	2500	3.40	20240416	5430	-52.39	20230428	2400	7.71	20231024	4.50	N	291230	100	44 억		241493	N	N	0	N	00	N
63	20240419	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-100	5	-3.68	226422855	84760	45.51	2720	2740	2605	3535	1905	2720	2671.33	0.55	0	-13335	2806	2762	2676	2632	2546	2785	2655	44	815	100	1900	5	1	44083393	1155	-47.64	3.80	12	0.19	-55.00	690.00	5590	20230417	-53.13	2400	20231024	9.17	4995	-47.55	20240110	2500	4.80	20240416	5430	-51.75	20230428	2400	9.17	20231024	4.50	N	291230	100	44 억		241493	N	N	0	N	00	N
64	20240419	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-20	5	-0.74	92083775	34013	18.26	2720	2740	2680	3535	1905	2720	2707.30	0.55	0	-10406	2806	2762	2676	2632	2546	2785	2655	44	815	100	1900	5	1	44083393	1190	-49.09	3.91	12	0.08	-55.00	690.00	5590	20230417	-51.70	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5430	-50.28	20230428	2400	12.50	20231024	4.50	N	291230	100	44 억		241493	N	N	0	N	00	N
65	20240419	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-10	5	-0.37	46267675	16999	9.13	2720	2740	2705	3535	1905	2720	2721.79	0.55	0	-5940	2806	2762	2676	2632	2546	2785	2655	44	815	100	1900	5	1	44083393	1195	-49.27	3.93	12	0.04	-55.00	690.00	5590	20230417	-51.52	2400	20231024	12.92	4995	-45.75	20240110	2500	8.40	20240416	5430	-50.09	20230428	2400	12.92	20231024	4.50	N	291230	100	44 억		241493	N	N	0	N	00	N
66	20240418	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	110	2	4.21	491643580	183679	74.00	2600	2720	2590	3390	1830	2610	2676.63	0.52	0	14056	2723	2666	2613	2556	2503	2695	2585	44	780	100	1820	5	1	44083393	1199	-49.45	3.94	12	0.42	-55.00	690.00	5590	20230417	-51.34	2400	20231024	13.33	4995	-45.55	20240110	2500	8.80	20240416	5440	-50.00	20230418	2400	13.33	20231024	4.56	N	291230	100	44 억		227437	N	N	0	N	00	N
67	20240418	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	105	2	4.02	468044940	174995	70.50	2600	2715	2590	3390	1830	2610	2674.62	0.52	0	14501	2723	2666	2613	2556	2503	2695	2585	44	780	100	1820	5	1	44083393	1197	-49.36	3.93	12	0.40	-55.00	690.00	5590	20230417	-51.43	2400	20231024	13.12	4995	-45.65	20240110	2500	8.60	20240416	5440	-50.09	20230418	2400	13.12	20231024	4.56	N	291230	100	44 억		227437	N	N	0	N	00	N
68	20240418	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	75	2	2.87	428872625	160489	64.66	2600	2710	2590	3390	1830	2610	2672.29	0.52	0	14424	2723	2666	2613	2556	2503	2695	2585	44	780	100	1820	5	1	44083393	1184	-48.82	3.89	12	0.36	-55.00	690.00	5590	20230417	-51.97	2400	20231024	11.88	4995	-46.25	20240110	2500	7.40	20240416	5440	-50.64	20230418	2400	11.88	20231024	4.56	N	291230	100	44 억		227437	N	N	0	N	00	N
69	20240418	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	85	2	3.26	360124680	134951	54.37	2600	2710	2590	3390	1830	2610	2668.56	0.52	0	12486	2723	2666	2613	2556	2503	2695	2585	44	780	100	1820	5	1	44083393	1188	-49.00	3.91	12	0.31	-55.00	690.00	5590	20230417	-51.79	2400	20231024	12.29	4995	-46.05	20240110	2500	7.80	20240416	5440	-50.46	20230418	2400	12.29	20231024	4.56	N	291230	100	44 억		227437	N	N	0	N	00	N
70	20240418	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	90	2	3.45	321816505	120773	48.66	2600	2710	2590	3390	1830	2610	2664.64	0.52	0	15890	2723	2666	2613	2556	2503	2695	2585	44	780	100	1820	5	1	44083393	1190	-49.09	3.91	12	0.27	-55.00	690.00	5590	20230417	-51.70	2400	20231024	12.50	4995	-45.95	20240110	2500	8.00	20240416	5440	-50.37	20230418	2400	12.50	20231024	4.56	N	291230	100	44 억		227437	N	N	0	N	00	N
71	20240418	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	80	2	3.07	288002300	108236	43.61	2600	2700	2590	3390	1830	2610	2660.87	0.52	0	16032	2723	2666	2613	2556	2503	2695	2585	44	780	100	1820	5	1	44083393	1186	-48.91	3.90	12	0.25	-55.00	690.00	5590	20230417	-51.88	2400	20231024	12.08	4995	-46.15	20240110	2500	7.60	20240416	5440	-50.55	20230418	2400	12.08	20231024	4.56	N	291230	100	44 억		227437	N	N	0	N	00	N
72	20240418	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	80	2	3.07	248988560	93731	37.76	2600	2700	2590	3390	1830	2610	2656.42	0.52	0	12417	2723	2666	2613	2556	2503	2695	2585	44	780	100	1820	5	1	44083393	1186	-48.91	3.90	12	0.21	-55.00	690.00	5590	20230417	-51.88	2400	20231024	12.08	4995	-46.15	20240110	2500	7.60	20240416	5440	-50.55	20230418	2400	12.08	20231024	4.56	N	291230	100	44 억		227437	N	N	0	N	00	N
73	20240418	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	20	2	0.77	71257245	27376	11.03	2600	2630	2590	3390	1830	2610	2602.91	0.52	0	12529	2723	2666	2613	2556	2503	2695	2585	44	780	100	1820	5	1	44083393	1159	-47.82	3.81	12	0.06	-55.00	690.00	5590	20230417	-52.95	2400	20231024	9.58	4995	-47.35	20240110	2500	5.20	20240416	5440	-51.65	20230418	2400	9.58	20231024	4.56	N	291230	100	44 억		227437	N	N	0	N	00	N
74	20240417	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	60	2	2.35	648206455	245951	85.55	2560	2670	2560	3315	1785	2550	2635.52	0.50	0	11629	2683	2616	2558	2491	2433	2587	2462	44	765	100	1780	5	1	44083393	1151	-47.45	3.78	12	0.56	-55.00	690.00	5590	20230417	-53.31	2400	20231024	8.75	4995	-47.75	20240110	2500	4.40	20240416	5590	-53.31	20230417	2400	8.75	20231024	4.57	N	291230	100	44 억		219266	N	N	0	N	00	N
75	20240417	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	65	2	2.55	607160450	230220	80.08	2560	2670	2560	3315	1785	2550	2637.31	0.50	0	14854	2683	2616	2558	2491	2433	2587	2462	44	765	100	1780	5	1	44083393	1153	-47.55	3.79	12	0.52	-55.00	690.00	5590	20230417	-53.22	2400	20231024	8.96	4995	-47.65	20240110	2500	4.60	20240416	5590	-53.22	20230417	2400	8.96	20231024	4.57	N	291230	100	44 억		219266	N	N	0	N	00	N
76	20240417	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	75	2	2.94	506774075	192075	66.81	2560	2670	2560	3315	1785	2550	2638.42	0.50	0	39750	2683	2616	2558	2491	2433	2587	2462	44	765	100	1780	5	1	44083393	1157	-47.73	3.80	12	0.44	-55.00	690.00	5590	20230417	-53.04	2400	20231024	9.38	4995	-47.45	20240110	2500	5.00	20240416	5590	-53.04	20230417	2400	9.38	20231024	4.57	N	291230	100	44 억		219266	N	N	0	N	00	N
77	20240417	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	75	2	2.94	448949300	170047	59.15	2560	2670	2560	3315	1785	2550	2640.15	0.50	0	30639	2683	2616	2558	2491	2433	2587	2462	44	765	100	1780	5	1	44083393	1157	-47.73	3.80	12	0.39	-55.00	690.00	5590	20230417	-53.04	2400	20231024	9.38	4995	-47.45	20240110	2500	5.00	20240416	5590	-53.04	20230417	2400	9.38	20231024	4.57	N	291230	100	44 억		219266	N	N	0	N	00	N
78	20240417	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	100	2	3.92	419024260	158708	55.21	2560	2670	2560	3315	1785	2550	2640.22	0.50	0	31732	2683	2616	2558	2491	2433	2587	2462	44	765	100	1780	5	1	44083393	1168	-48.18	3.84	12	0.36	-55.00	690.00	5590	20230417	-52.59	2400	20231024	10.42	4995	-46.95	20240110	2500	6.00	20240416	5590	-52.59	20230417	2400	10.42	20231024	4.57	N	291230	100	44 억		219266	N	N	0	N	00	N
79	20240417	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	105	2	4.12	370558185	140432	48.85	2560	2670	2560	3315	1785	2550	2638.70	0.50	0	35060	2683	2616	2558	2491	2433	2587	2462	44	765	100	1780	5	1	44083393	1170	-48.27	3.85	12	0.32	-55.00	690.00	5590	20230417	-52.50	2400	20231024	10.62	4995	-46.85	20240110	2500	6.20	20240416	5590	-52.50	20230417	2400	10.62	20231024	4.57	N	291230	100	44 억		219266	N	N	0	N	00	N
80	20240417	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	90	2	3.53	246949590	93615	32.56	2560	2670	2560	3315	1785	2550	2637.93	0.50	0	31315	2683	2616	2558	2491	2433	2587	2462	44	765	100	1780	5	1	44083393	1164	-48.00	3.83	12	0.21	-55.00	690.00	5590	20230417	-52.77	2400	20231024	10.00	4995	-47.15	20240110	2500	5.60	20240416	5590	-52.77	20230417	2400	10.00	20231024	4.57	N	291230	100	44 억		219266	N	N	0	N	00	N
81	20240417	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	80	2	3.14	60240010	23128	8.05	2560	2645	2560	3315	1785	2550	2604.64	0.50	0	4755	2683	2616	2558	2491	2433	2587	2462	44	765	100	1780	5	1	44083393	1159	-47.82	3.81	12	0.05	-55.00	690.00	5590	20230417	-52.95	2400	20231024	9.58	4995	-47.35	20240110	2500	5.20	20240416	5590	-52.95	20230417	2400	9.58	20231024	4.57	N	291230	100	44 억		219266	N	N	0	N	00	N
82	20240416	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-30	5	-1.16	723011105	282083	72.07	2590	2625	2500	3350	1810	2580	2563.21	0.37	0	56368	2740	2660	2620	2540	2500	2640	2520	44	770	100	1800	5	1	44083393	1124	-46.36	3.70	12	0.64	-55.00	690.00	5590	20230417	-54.38	2400	20231024	6.25	4995	-48.95	20240110	2500	2.00	20240416	5590	-54.38	20230417	2400	6.25	20231024	4.62	N	291230	100	44 억		162898	N	N	0	N	00	N
83	20240416	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	0	3	0.00	702377385	274017	70.01	2590	2625	2500	3350	1810	2580	2563.25	0.37	0	55694	2740	2660	2620	2540	2500	2640	2520	44	770	100	1800	5	1	44083393	1137	-46.91	3.74	12	0.62	-55.00	690.00	5590	20230417	-53.85	2400	20231024	7.50	4995	-48.35	20240110	2500	3.20	20240416	5590	-53.85	20230417	2400	7.50	20231024	4.62	N	291230	100	44 억		162898	N	N	0	N	00	N
84	20240416	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-5	5	-0.19	640301125	249854	63.83	2590	2625	2500	3350	1810	2580	2562.69	0.37	0	52338	2740	2660	2620	2540	2500	2640	2520	44	770	100	1800	5	1	44083393	1135	-46.82	3.73	12	0.57	-55.00	690.00	5590	20230417	-53.94	2400	20231024	7.29	4995	-48.45	20240110	2500	3.00	20240416	5590	-53.94	20230417	2400	7.29	20231024	4.62	N	291230	100	44 억		162898	N	N	0	N	00	N
85	20240416	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-25	5	-0.97	541700305	211291	53.98	2590	2625	2500	3350	1810	2580	2563.75	0.37	0	24858	2740	2660	2620	2540	2500	2640	2520	44	770	100	1800	5	1	44083393	1126	-46.45	3.70	12	0.48	-55.00	690.00	5590	20230417	-54.29	2400	20231024	6.46	4995	-48.85	20240110	2500	2.20	20240416	5590	-54.29	20230417	2400	6.46	20231024	4.62	N	291230	100	44 억		162898	N	N	0	N	00	N
86	20240416	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-35	5	-1.36	520593460	203007	51.86	2590	2625	2500	3350	1810	2580	2564.40	0.37	0	21245	2740	2660	2620	2540	2500	2640	2520	44	770	100	1800	5	1	44083393	1122	-46.27	3.69	12	0.46	-55.00	690.00	5590	20230417	-54.47	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240416	5590	-54.47	20230417	2400	6.04	20231024	4.62	N	291230	100	44 억		162898	N	N	0	N	00	N
87	20240416	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-40	5	-1.55	476524975	185677	47.44	2590	2625	2500	3350	1810	2580	2566.40	0.37	0	15998	2740	2660	2620	2540	2500	2640	2520	44	770	100	1800	5	1	44083393	1120	-46.18	3.68	12	0.42	-55.00	690.00	5590	20230417	-54.56	2400	20231024	5.83	4995	-49.15	20240110	2500	1.60	20240416	5590	-54.56	20230417	2400	5.83	20231024	4.62	N	291230	100	44 억		162898	N	N	0	N	00	N
88	20240416	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-5	5	-0.19	263397955	101789	26.00	2590	2625	2555	3350	1810	2580	2587.70	0.37	0	8189	2740	2660	2620	2540	2500	2640	2520	44	770	100	1800	5	1	44083393	1135	-46.82	3.73	12	0.23	-55.00	690.00	5590	20230417	-53.94	2400	20231024	7.29	4995	-48.45	20240110	2555	0.78	20240416	5590	-53.94	20230417	2400	7.29	20231024	4.62	N	291230	100	44 억		162898	N	N	0	N	00	N
89	20240416	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	15	2	0.58	69965465	27159	6.94	2590	2595	2555	3350	1810	2580	2576.11	0.37	0	47	2740	2660	2620	2540	2500	2640	2520	44	770	100	1800	5	1	44083393	1144	-47.18	3.76	12	0.06	-55.00	690.00	5590	20230417	-53.58	2400	20231024	8.12	4995	-48.05	20240110	2555	1.57	20240416	5590	-53.58	20230417	2400	8.12	20231024	4.62	N	291230	100	44 억		162898	N	N	0	N	00	N
90	20240415	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-165	5	-6.01	1002678910	382334	200.76	2675	2700	2580	3565	1925	2745	2622.81	0.32	0	23040	2821	2782	2741	2702	2661	2785	2705	44	820	100	1920	5	1	44083393	1137	-46.91	3.74	12	0.87	-55.00	690.00	5620	20230407	-54.09	2400	20231024	7.50	4995	-48.35	20240110	2580	0.00	20240415	5590	-53.85	20230417	2400	7.50	20231024	4.62	N	291230	100	44 억		139858	N	N	0	N	00	N
91	20240415	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-120	5	-4.37	558986270	211711	111.17	2675	2700	2620	3565	1925	2745	2640.29	0.32	0	-7636	2821	2782	2741	2702	2661	2785	2705	44	820	100	1920	5	1	44083393	1157	-47.73	3.80	12	0.48	-55.00	690.00	5620	20230407	-53.29	2400	20231024	9.38	4995	-47.45	20240110	2620	0.19	20240415	5590	-53.04	20230417	2400	9.38	20231024	4.62	N	291230	100	44 억		139858	N	N	0	N	00	N
92	20240415	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-115	5	-4.19	464833275	175933	92.38	2675	2700	2620	3565	1925	2745	2642.06	0.32	0	-6509	2821	2782	2741	2702	2661	2785	2705	44	820	100	1920	5	1	44083393	1159	-47.82	3.81	12	0.40	-55.00	690.00	5620	20230407	-53.20	2400	20231024	9.58	4995	-47.35	20240110	2620	0.38	20240415	5590	-52.95	20230417	2400	9.58	20231024	4.62	N	291230	100	44 억		139858	N	N	0	N	00	N
93	20240415	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-105	5	-3.83	435806300	164910	86.59	2675	2700	2620	3565	1925	2745	2642.65	0.32	0	-5487	2821	2782	2741	2702	2661	2785	2705	44	820	100	1920	5	1	44083393	1164	-48.00	3.83	12	0.37	-55.00	690.00	5620	20230407	-53.02	2400	20231024	10.00	4995	-47.15	20240110	2620	0.76	20240415	5590	-52.77	20230417	2400	10.00	20231024	4.62	N	291230	100	44 억		139858	N	N	0	N	00	N
94	20240415	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-110	5	-4.01	393097665	148672	78.07	2675	2700	2620	3565	1925	2745	2644.01	0.32	0	-5724	2821	2782	2741	2702	2661	2785	2705	44	820	100	1920	5	1	44083393	1162	-47.91	3.82	12	0.34	-55.00	690.00	5620	20230407	-53.11	2400	20231024	9.79	4995	-47.25	20240110	2620	0.57	20240415	5590	-52.86	20230417	2400	9.79	20231024	4.62	N	291230	100	44 억		139858	N	N	0	N	00	N
95	20240415	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-105	5	-3.83	365932745	138364	72.65	2675	2700	2620	3565	1925	2745	2644.66	0.32	0	-5190	2821	2782	2741	2702	2661	2785	2705	44	820	100	1920	5	1	44083393	1164	-48.00	3.83	12	0.31	-55.00	690.00	5620	20230407	-53.02	2400	20231024	10.00	4995	-47.15	20240110	2620	0.76	20240415	5590	-52.77	20230417	2400	10.00	20231024	4.62	N	291230	100	44 억		139858	N	N	0	N	00	N
96	20240415	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-85	5	-3.10	244076675	92094	48.36	2675	2700	2625	3565	1925	2745	2650.23	0.32	0	-18996	2821	2782	2741	2702	2661	2785	2705	44	820	100	1920	5	1	44083393	1173	-48.36	3.86	12	0.21	-55.00	690.00	5620	20230407	-52.67	2400	20231024	10.83	4995	-46.75	20240110	2625	1.33	20240415	5590	-52.42	20230417	2400	10.83	20231024	4.62	N	291230	100	44 억		139858	N	N	0	N	00	N
97	20240415	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-100	5	-3.64	109870990	41307	21.69	2675	2700	2640	3565	1925	2745	2659.72	0.32	0	-12196	2821	2782	2741	2702	2661	2785	2705	44	820	100	1920	5	1	44083393	1166	-48.09	3.83	12	0.09	-55.00	690.00	5620	20230407	-52.94	2400	20231024	10.21	4995	-47.05	20240110	2640	0.19	20240415	5590	-52.68	20230417	2400	10.21	20231024	4.62	N	291230	100	44 억		139858	N	N	0	N	00	N
98	20240412	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	0	3	0.00	519488665	189672	107.43	2745	2780	2700	3565	1925	2745	2738.83	0.27	0	19847	2818	2781	2728	2691	2638	2800	2710	44	820	100	1920	5	1	44083393	1210	-49.91	3.98	12	0.43	-55.00	690.00	5630	20230406	-51.24	2400	20231024	14.38	4995	-45.05	20240110	2675	2.62	20240411	5590	-50.89	20230417	2400	14.38	20231024	4.68	N	291230	100	44 억		120011	N	N	0	N	00	N
99	20240412	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	5	2	0.18	486128080	177512	100.54	2745	2780	2700	3565	1925	2745	2738.56	0.27	0	20074	2818	2781	2728	2691	2638	2800	2710	44	820	100	1920	5	1	44083393	1212	-50.00	3.99	12	0.40	-55.00	690.00	5630	20230406	-51.15	2400	20231024	14.58	4995	-44.94	20240110	2675	2.80	20240411	5590	-50.81	20230417	2400	14.58	20231024	4.68	N	291230	100	44 억		120011	N	N	0	N	00	N
100	20240412	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-20	5	-0.73	395305320	144360	81.77	2745	2780	2700	3565	1925	2745	2738.33	0.27	0	12422	2818	2781	2728	2691	2638	2800	2710	44	820	100	1920	5	1	44083393	1201	-49.55	3.95	12	0.33	-55.00	690.00	5630	20230406	-51.60	2400	20231024	13.54	4995	-45.45	20240110	2675	1.87	20240411	5590	-51.25	20230417	2400	13.54	20231024	4.68	N	291230	100	44 억		120011	N	N	0	N	00	N
101	20240412	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-20	5	-0.73	359077080	131101	74.26	2745	2780	2700	3565	1925	2745	2738.93	0.27	0	16646	2818	2781	2728	2691	2638	2800	2710	44	820	100	1920	5	1	44083393	1201	-49.55	3.95	12	0.30	-55.00	690.00	5630	20230406	-51.60	2400	20231024	13.54	4995	-45.45	20240110	2675	1.87	20240411	5590	-51.25	20230417	2400	13.54	20231024	4.68	N	291230	100	44 억		120011	N	N	0	N	00	N
102	20240412	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-25	5	-0.91	321241530	117212	66.39	2745	2780	2700	3565	1925	2745	2740.69	0.27	0	21591	2818	2781	2728	2691	2638	2800	2710	44	820	100	1920	5	1	44083393	1199	-49.45	3.94	12	0.27	-55.00	690.00	5630	20230406	-51.69	2400	20231024	13.33	4995	-45.55	20240110	2675	1.68	20240411	5590	-51.34	20230417	2400	13.33	20231024	4.68	N	291230	100	44 억		120011	N	N	0	N	00	N
103	20240412	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	10	2	0.36	268292040	97825	55.41	2745	2780	2700	3565	1925	2745	2742.57	0.27	0	30685	2818	2781	2728	2691	2638	2800	2710	44	820	100	1920	5	1	44083393	1214	-50.09	3.99	12	0.22	-55.00	690.00	5630	20230406	-51.07	2400	20231024	14.79	4995	-44.84	20240110	2675	2.99	20240411	5590	-50.72	20230417	2400	14.79	20231024	4.68	N	291230	100	44 억		120011	N	N	0	N	00	N
104	20240412	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	15	2	0.55	189713995	69231	39.21	2745	2780	2700	3565	1925	2745	2740.30	0.27	0	12923	2818	2781	2728	2691	2638	2800	2710	44	820	100	1920	5	1	44083393	1217	-50.18	4.00	12	0.16	-55.00	690.00	5630	20230406	-50.98	2400	20231024	15.00	4995	-44.74	20240110	2675	3.18	20240411	5590	-50.63	20230417	2400	15.00	20231024	4.68	N	291230	100	44 억		120011	N	N	0	N	00	N
105	20240412	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-20	5	-0.73	133610280	48631	27.54	2745	2780	2705	3565	1925	2745	2747.43	0.27	0	7873	2818	2781	2728	2691	2638	2800	2710	44	820	100	1920	5	1	44083393	1201	-49.55	3.95	12	0.11	-55.00	690.00	5630	20230406	-51.60	2400	20231024	13.54	4995	-45.45	20240110	2675	1.87	20240411	5590	-51.25	20230417	2400	13.54	20231024	4.68	N	291230	100	44 억		120011	N	N	0	N	00	N
106	20240411	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	0	3	0.00	476352195	174561	129.33	2705	2765	2675	3565	1925	2745	2728.64	0.23	0	19535	2828	2786	2758	2716	2688	2807	2737	44	820	100	1920	5	1	44083393	1210	-49.91	3.98	12	0.40	-55.00	690.00	5700	20230405	-51.84	2400	20231024	14.38	4995	-45.05	20240110	2675	2.62	20240411	5590	-50.89	20230417	2400	14.38	20231024	4.72	N	291230	100	44 억		100475	N	N	0	N	00	N
107	20240411	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	0	3	0.00	442486880	162218	120.19	2705	2765	2675	3565	1925	2745	2727.73	0.23	0	19920	2828	2786	2758	2716	2688	2807	2737	44	820	100	1920	5	1	44083393	1210	-49.91	3.98	12	0.37	-55.00	690.00	5700	20230405	-51.84	2400	20231024	14.38	4995	-45.05	20240110	2675	2.62	20240411	5590	-50.89	20230417	2400	14.38	20231024	4.72	N	291230	100	44 억		100475	N	N	0	N	00	N
108	20240411	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	0	3	0.00	379950430	139373	103.26	2705	2765	2675	3565	1925	2745	2726.14	0.23	0	14875	2828	2786	2758	2716	2688	2807	2737	44	820	100	1920	5	1	44083393	1210	-49.91	3.98	12	0.32	-55.00	690.00	5700	20230405	-51.84	2400	20231024	14.38	4995	-45.05	20240110	2675	2.62	20240411	5590	-50.89	20230417	2400	14.38	20231024	4.72	N	291230	100	44 억		100475	N	N	0	N	00	N
109	20240411	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	10	2	0.36	333865075	122580	90.82	2705	2765	2675	3565	1925	2745	2723.65	0.23	0	12108	2828	2786	2758	2716	2688	2807	2737	44	820	100	1920	5	1	44083393	1214	-50.09	3.99	12	0.28	-55.00	690.00	5700	20230405	-51.67	2400	20231024	14.79	4995	-44.84	20240110	2675	2.99	20240411	5590	-50.72	20230417	2400	14.79	20231024	4.72	N	291230	100	44 억		100475	N	N	0	N	00	N
110	20240411	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	-5	5	-0.18	248577000	91557	67.83	2705	2765	2675	3565	1925	2745	2715.00	0.23	0	7363	2828	2786	2758	2716	2688	2807	2737	44	820	100	1920	5	1	44083393	1208	-49.82	3.97	12	0.21	-55.00	690.00	5700	20230405	-51.93	2400	20231024	14.17	4995	-45.15	20240110	2675	2.43	20240411	5590	-50.98	20230417	2400	14.17	20231024	4.72	N	291230	100	44 억		100475	N	N	0	N	00	N
111	20240411	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	15	2	0.55	195939975	72430	53.66	2705	2765	2675	3565	1925	2745	2705.23	0.23	0	7920	2828	2786	2758	2716	2688	2807	2737	44	820	100	1920	5	1	44083393	1217	-50.18	4.00	12	0.16	-55.00	690.00	5700	20230405	-51.58	2400	20231024	15.00	4995	-44.74	20240110	2675	3.18	20240411	5590	-50.63	20230417	2400	15.00	20231024	4.72	N	291230	100	44 억		100475	N	N	0	N	00	N
112	20240411	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	15	2	0.55	168290200	62394	46.23	2705	2765	2675	3565	1925	2745	2697.22	0.23	0	10440	2828	2786	2758	2716	2688	2807	2737	44	820	100	1920	5	1	44083393	1217	-50.18	4.00	12	0.14	-55.00	690.00	5700	20230405	-51.58	2400	20231024	15.00	4995	-44.74	20240110	2675	3.18	20240411	5590	-50.63	20230417	2400	15.00	20231024	4.72	N	291230	100	44 억		100475	N	N	0	N	00	N
113	20240411	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-55	5	-2.00	36462740	13487	9.99	2705	2740	2690	3565	1925	2745	2703.55	0.23	0	-2549	2828	2786	2758	2716	2688	2807	2737	44	820	100	1920	5	1	44083393	1186	-48.91	3.90	12	0.03	-55.00	690.00	5700	20230405	-52.81	2400	20231024	12.08	4995	-46.15	20240110	2690	0.00	20240411	5590	-51.88	20230417	2400	12.08	20231024	4.72	N	291230	100	44 억		100475	N	N	0	N	00	N
114	20240409	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-10	5	-0.36	353610265	128166	47.27	2730	2800	2730	3580	1930	2755	2759.14	0.22	0	3252	2938	2846	2783	2691	2628	2815	2660	44	825	100	1920	5	1	44083393	1210	-49.91	3.98	12	0.29	-55.00	690.00	5700	20230405	-51.84	2400	20231024	14.38	4995	-45.05	20240110	2720	0.92	20240408	5590	-50.89	20230417	2400	14.38	20231024	4.82	N	291230	100	44 억		97219	N	N	0	N	00	N
115	20240409	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	5	2	0.18	329829290	119516	44.08	2730	2800	2730	3580	1930	2755	2759.71	0.22	0	3322	2938	2846	2783	2691	2628	2815	2660	44	825	100	1920	5	1	44083393	1217	-50.18	4.00	12	0.27	-55.00	690.00	5700	20230405	-51.58	2400	20231024	15.00	4995	-44.74	20240110	2720	1.47	20240408	5590	-50.63	20230417	2400	15.00	20231024	4.82	N	291230	100	44 억		97219	N	N	0	N	00	N
116	20240409	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	289313845	104800	38.65	2730	2800	2730	3580	1930	2755	2760.63	0.22	0	3323	2938	2846	2783	2691	2628	2815	2660	44	825	100	1920	5	1	44083393	1214	-50.09	3.99	12	0.24	-55.00	690.00	5700	20230405	-51.67	2400	20231024	14.79	4995	-44.84	20240110	2720	1.29	20240408	5590	-50.72	20230417	2400	14.79	20231024	4.82	N	291230	100	44 억		97219	N	N	0	N	00	N
117	20240409	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	241247540	87349	32.21	2730	2800	2730	3580	1930	2755	2761.88	0.22	0	3713	2938	2846	2783	2691	2628	2815	2660	44	825	100	1920	5	1	44083393	1214	-50.09	3.99	12	0.20	-55.00	690.00	5700	20230405	-51.67	2400	20231024	14.79	4995	-44.84	20240110	2720	1.29	20240408	5590	-50.72	20230417	2400	14.79	20231024	4.82	N	291230	100	44 억		97219	N	N	0	N	00	N
118	20240409	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	15	2	0.54	207647500	75135	27.71	2730	2800	2730	3580	1930	2755	2763.66	0.22	0	3792	2938	2846	2783	2691	2628	2815	2660	44	825	100	1920	5	1	44083393	1221	-50.36	4.01	12	0.17	-55.00	690.00	5700	20230405	-51.40	2400	20231024	15.42	4995	-44.54	20240110	2720	1.84	20240408	5590	-50.45	20230417	2400	15.42	20231024	4.82	N	291230	100	44 억		97219	N	N	0	N	00	N
119	20240409	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	5	2	0.18	183023675	66210	24.42	2730	2800	2730	3580	1930	2755	2764.29	0.22	0	2335	2938	2846	2783	2691	2628	2815	2660	44	825	100	1920	5	1	44083393	1217	-50.18	4.00	12	0.15	-55.00	690.00	5700	20230405	-51.58	2400	20231024	15.00	4995	-44.74	20240110	2720	1.47	20240408	5590	-50.63	20230417	2400	15.00	20231024	4.82	N	291230	100	44 억		97219	N	N	0	N	00	N
120	20240409	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	30	2	1.09	87295890	31560	11.64	2730	2800	2730	3580	1930	2755	2766.03	0.22	0	8076	2938	2846	2783	2691	2628	2815	2660	44	825	100	1920	5	1	44083393	1228	-50.64	4.04	12	0.07	-55.00	690.00	5700	20230405	-51.14	2400	20231024	16.04	4995	-44.24	20240110	2720	2.39	20240408	5590	-50.18	20230417	2400	16.04	20231024	4.82	N	291230	100	44 억		97219	N	N	0	N	00	N
121	20240409	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	5	2	0.18	25719875	9379	3.46	2730	2775	2730	3580	1930	2755	2742.28	0.22	0	3224	2938	2846	2783	2691	2628	2815	2660	44	825	100	1920	5	1	44083393	1217	-50.18	4.00	12	0.02	-55.00	690.00	5700	20230405	-51.58	2400	20231024	15.00	4995	-44.74	20240110	2720	1.47	20240408	5590	-50.63	20230417	2400	15.00	20231024	4.82	N	291230	100	44 억		97219	N	N	0	N	00	N
122	20240408	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-95	5	-3.33	734058870	265469	67.88	2840	2875	2720	3705	1995	2850	2765.14	0.15	0	30932	3073	2961	2893	2781	2713	2927	2747	44	855	100	1990	5	1	44083393	1214	-50.09	3.99	12	0.60	-55.00	690.00	6010	20230403	-54.16	2400	20231024	14.79	4995	-44.84	20240110	2720	1.29	20240408	5590	-50.72	20230417	2400	14.79	20231024	4.84	N	291230	100	44 억		66284	N	N	0	N	00	N
123	20240408	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-80	5	-2.81	682777900	246873	63.12	2840	2875	2720	3705	1995	2850	2765.68	0.15	0	30418	3073	2961	2893	2781	2713	2927	2747	44	855	100	1990	5	1	44083393	1221	-50.36	4.01	12	0.56	-55.00	690.00	6010	20230403	-53.91	2400	20231024	15.42	4995	-44.54	20240110	2720	1.84	20240408	5590	-50.45	20230417	2400	15.42	20231024	4.84	N	291230	100	44 억		66284	N	N	0	N	00	N
124	20240408	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-85	5	-2.98	617907965	223374	57.11	2840	2875	2720	3705	1995	2850	2766.23	0.15	0	27678	3073	2961	2893	2781	2713	2927	2747	44	855	100	1990	5	1	44083393	1219	-50.27	4.01	12	0.51	-55.00	690.00	6010	20230403	-53.99	2400	20231024	15.21	4995	-44.64	20240110	2720	1.65	20240408	5590	-50.54	20230417	2400	15.21	20231024	4.84	N	291230	100	44 억		66284	N	N	0	N	00	N
125	20240408	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-80	5	-2.81	570028020	206020	52.68	2840	2875	2720	3705	1995	2850	2766.83	0.15	0	23833	3073	2961	2893	2781	2713	2927	2747	44	855	100	1990	5	1	44083393	1221	-50.36	4.01	12	0.47	-55.00	690.00	6010	20230403	-53.91	2400	20231024	15.42	4995	-44.54	20240110	2720	1.84	20240408	5590	-50.45	20230417	2400	15.42	20231024	4.84	N	291230	100	44 억		66284	N	N	0	N	00	N
126	20240408	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-90	5	-3.16	530914090	191853	49.06	2840	2875	2720	3705	1995	2850	2767.27	0.15	0	19481	3073	2961	2893	2781	2713	2927	2747	44	855	100	1990	5	1	44083393	1217	-50.18	4.00	12	0.44	-55.00	690.00	6010	20230403	-54.08	2400	20231024	15.00	4995	-44.74	20240110	2720	1.47	20240408	5590	-50.63	20230417	2400	15.00	20231024	4.84	N	291230	100	44 억		66284	N	N	0	N	00	N
127	20240408	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-65	5	-2.28	478921555	173070	44.25	2840	2875	2720	3705	1995	2850	2767.18	0.15	0	18846	3073	2961	2893	2781	2713	2927	2747	44	855	100	1990	5	1	44083393	1228	-50.64	4.04	12	0.39	-55.00	690.00	6010	20230403	-53.66	2400	20231024	16.04	4995	-44.24	20240110	2720	2.39	20240408	5590	-50.18	20230417	2400	16.04	20231024	4.84	N	291230	100	44 억		66284	N	N	0	N	00	N
128	20240408	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	-110	5	-3.86	308779040	111193	28.43	2840	2875	2720	3705	1995	2850	2776.93	0.15	0	-2391	3073	2961	2893	2781	2713	2927	2747	44	855	100	1990	5	1	44083393	1208	-49.82	3.97	12	0.25	-55.00	690.00	6010	20230403	-54.41	2400	20231024	14.17	4995	-45.15	20240110	2720	0.74	20240408	5590	-50.98	20230417	2400	14.17	20231024	4.84	N	291230	100	44 억		66284	N	N	0	N	00	N
129	20240408	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-35	5	-1.23	53985155	19070	4.88	2840	2875	2810	3705	1995	2850	2830.83	0.15	0	963	3073	2961	2893	2781	2713	2927	2747	44	855	100	1990	5	1	44083393	1241	-51.18	4.08	12	0.04	-55.00	690.00	6010	20230403	-53.16	2400	20231024	17.29	4995	-43.64	20240110	2810	0.18	20240408	5590	-49.64	20230417	2400	17.29	20231024	4.84	N	291230	100	44 억		66284	N	N	0	N	00	N
130	20240405	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-140	5	-4.68	1112353800	386255	149.39	2965	3005	2825	3885	2095	2990	2879.88	0.12	0	13431	3100	3045	3015	2960	2930	3030	2945	44	895	100	2090	5	1	44083393	1256	-51.82	4.13	12	0.88	-55.00	690.00	6370	20230331	-55.26	2400	20231024	18.75	4995	-42.94	20240110	2825	0.88	20240405	5700	-50.00	20230405	2400	18.75	20231024	4.92	N	291230	100	44 억		52853	N	N	0	N	00	N
131	20240405	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-140	5	-4.68	1023809190	355168	137.36	2965	3005	2825	3885	2095	2990	2882.61	0.12	0	14730	3100	3045	3015	2960	2930	3030	2945	44	895	100	2090	5	1	44083393	1256	-51.82	4.13	12	0.81	-55.00	690.00	6370	20230331	-55.26	2400	20231024	18.75	4995	-42.94	20240110	2825	0.88	20240405	5700	-50.00	20230405	2400	18.75	20231024	4.92	N	291230	100	44 억		52853	N	N	0	N	00	N
132	20240405	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-130	5	-4.35	943514080	326949	126.45	2965	3005	2825	3885	2095	2990	2885.81	0.12	0	15206	3100	3045	3015	2960	2930	3030	2945	44	895	100	2090	5	1	44083393	1261	-52.00	4.14	12	0.74	-55.00	690.00	6370	20230331	-55.10	2400	20231024	19.17	4995	-42.74	20240110	2825	1.24	20240405	5700	-49.82	20230405	2400	19.17	20231024	4.92	N	291230	100	44 억		52853	N	N	0	N	00	N
133	20240405	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-145	5	-4.85	882407670	305502	118.15	2965	3005	2825	3885	2095	2990	2888.39	0.12	0	17770	3100	3045	3015	2960	2930	3030	2945	44	895	100	2090	5	1	44083393	1254	-51.73	4.12	12	0.69	-55.00	690.00	6370	20230331	-55.34	2400	20231024	18.54	4995	-43.04	20240110	2825	0.71	20240405	5700	-50.09	20230405	2400	18.54	20231024	4.92	N	291230	100	44 억		52853	N	N	0	N	00	N
134	20240405	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-135	5	-4.52	739456710	255291	98.73	2965	3005	2825	3885	2095	2990	2896.52	0.12	0	24925	3100	3045	3015	2960	2930	3030	2945	44	895	100	2090	5	1	44083393	1259	-51.91	4.14	12	0.58	-55.00	690.00	6370	20230331	-55.18	2400	20231024	18.96	4995	-42.84	20240110	2825	1.06	20240405	5700	-49.91	20230405	2400	18.96	20231024	4.92	N	291230	100	44 억		52853	N	N	0	N	00	N
135	20240405	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-140	5	-4.68	582809900	200296	77.47	2965	3005	2825	3885	2095	2990	2909.74	0.12	0	26211	3100	3045	3015	2960	2930	3030	2945	44	895	100	2090	5	1	44083393	1256	-51.82	4.13	12	0.45	-55.00	690.00	6370	20230331	-55.26	2400	20231024	18.75	4995	-42.94	20240110	2825	0.88	20240405	5700	-50.00	20230405	2400	18.75	20231024	4.92	N	291230	100	44 억		52853	N	N	0	N	00	N
136	20240405	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-5	5	-0.17	99624400	33450	12.94	2965	3005	2965	3885	2095	2990	2978.31	0.12	0	3942	3100	3045	3015	2960	2930	3030	2945	44	895	100	2090	5	1	44083393	1316	-54.27	4.33	12	0.08	-55.00	690.00	6370	20230331	-53.14	2400	20231024	24.38	4995	-40.24	20240110	2965	0.67	20240405	5700	-47.63	20230405	2400	24.38	20231024	4.92	N	291230	100	44 억		52853	N	N	0	N	00	N
137	20240405	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-15	5	-0.50	38762925	13059	5.05	2965	3000	2965	3885	2095	2990	2968.29	0.12	0	3396	3100	3045	3015	2960	2930	3030	2945	44	895	100	2090	5	1	44083393	1311	-54.09	4.31	12	0.03	-55.00	690.00	6370	20230331	-53.30	2400	20231024	23.96	4995	-40.44	20240110	2965	0.34	20240405	5700	-47.81	20230405	2400	23.96	20231024	4.92	N	291230	100	44 억		52853	N	N	0	N	00	N
138	20240404	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	0	3	0.00	778815620	257703	70.86	3010	3070	2985	3885	2095	2990	3022.21	0.12	0	127	3136	3062	3026	2952	2916	3045	2935	44	895	100	2090	5	1	44083393	1318	-54.36	4.33	12	0.58	-55.00	690.00	6690	20230330	-55.31	2400	20231024	24.58	4995	-40.14	20240110	2985	0.17	20240404	5700	-47.54	20230405	2400	24.58	20231024	4.93	N	291230	100	44 억		52727	N	N	0	N	00	N
139	20240404	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	5	2	0.17	726960570	240370	66.10	3010	3070	2985	3885	2095	2990	3024.34	0.12	0	-214	3136	3062	3026	2952	2916	3045	2935	44	895	100	2090	5	1	44083393	1320	-54.45	4.34	12	0.55	-55.00	690.00	6690	20230330	-55.23	2400	20231024	24.79	4995	-40.04	20240110	2985	0.34	20240404	5700	-47.46	20230405	2400	24.79	20231024	4.93	N	291230	100	44 억		52727	N	N	0	N	00	N
140	20240404	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	10	2	0.33	677655310	223923	61.57	3010	3070	2985	3885	2095	2990	3026.29	0.12	0	-92	3136	3062	3026	2952	2916	3045	2935	44	895	100	2090	5	1	44083393	1323	-54.55	4.35	12	0.51	-55.00	690.00	6690	20230330	-55.16	2400	20231024	25.00	4995	-39.94	20240110	2985	0.50	20240404	5700	-47.37	20230405	2400	25.00	20231024	4.93	N	291230	100	44 억		52727	N	N	0	N	00	N
141	20240404	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	30	2	1.00	618015195	204063	56.11	3010	3070	2985	3885	2095	2990	3028.55	0.12	0	-417	3136	3062	3026	2952	2916	3045	2935	44	895	100	2090	5	1	44083393	1331	-54.91	4.38	12	0.46	-55.00	690.00	6690	20230330	-54.86	2400	20231024	25.83	4995	-39.54	20240110	2985	1.17	20240404	5700	-47.02	20230405	2400	25.83	20231024	4.93	N	291230	100	44 억		52727	N	N	0	N	00	N
142	20240404	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	25	2	0.84	585839160	193373	53.17	3010	3070	2985	3885	2095	2990	3029.58	0.12	0	-417	3136	3062	3026	2952	2916	3045	2935	44	895	100	2090	5	1	44083393	1329	-54.82	4.37	12	0.44	-55.00	690.00	6690	20230330	-54.93	2400	20231024	25.62	4995	-39.64	20240110	2985	1.01	20240404	5700	-47.11	20230405	2400	25.62	20231024	4.93	N	291230	100	44 억		52727	N	N	0	N	00	N
143	20240404	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	55	2	1.84	302454220	100290	27.58	3010	3050	2985	3885	2095	2990	3015.80	0.12	0	1989	3136	3062	3026	2952	2916	3045	2935	44	895	100	2090	5	1	44083393	1342	-55.36	4.41	12	0.23	-55.00	690.00	6690	20230330	-54.48	2400	20231024	26.88	4995	-39.04	20240110	2985	2.01	20240404	5700	-46.58	20230405	2400	26.88	20231024	4.93	N	291230	100	44 억		52727	N	N	0	N	00	N
144	20240404	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	5	2	0.17	127598550	42464	11.68	3010	3030	2985	3885	2095	2990	3004.86	0.12	0	-594	3136	3062	3026	2952	2916	3045	2935	44	895	100	2090	5	1	44083393	1320	-54.45	4.34	12	0.10	-55.00	690.00	6690	20230330	-55.23	2400	20231024	24.79	4995	-40.04	20240110	2985	0.34	20240404	5700	-47.46	20230405	2400	24.79	20231024	4.93	N	291230	100	44 억		52727	N	N	0	N	00	N
145	20240404	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	35	2	1.17	23381460	7736	2.13	3010	3030	3010	3885	2095	2990	3022.42	0.12	0	278	3136	3062	3026	2952	2916	3045	2935	44	895	100	2090	5	1	44083393	1334	-55.00	4.38	12	0.02	-55.00	690.00	6690	20230330	-54.78	2400	20231024	26.04	4995	-39.44	20240110	2990	1.17	20240403	5700	-46.93	20230405	2400	26.04	20231024	4.93	N	291230	100	44 억		52727	N	N	0	N	00	N
146	20240403	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-50	5	-1.64	1076176555	354307	194.78	3040	3100	2990	3950	2130	3040	3037.60	0.13	0	-2899	3113	3076	3053	3016	2993	3065	3005	44	910	100	2120	5	1	44083393	1318	-54.36	4.33	12	0.80	-55.00	690.00	6690	20230330	-55.31	2400	20231024	24.58	4995	-40.14	20240110	2990	0.00	20240403	6010	-50.25	20230403	2400	24.58	20231024	4.91	N	291230	100	44 억		55620	N	N	0	N	00	N
147	20240403	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-40	5	-1.32	1006394175	330990	181.96	3040	3100	2995	3950	2130	3040	3040.56	0.13	0	-2899	3113	3076	3053	3016	2993	3065	3005	44	910	100	2120	5	1	44083393	1323	-54.55	4.35	12	0.75	-55.00	690.00	6690	20230330	-55.16	2400	20231024	25.00	4995	-39.94	20240110	2995	0.17	20240403	6010	-50.08	20230403	2400	25.00	20231024	4.91	N	291230	100	44 억		55620	N	N	0	N	00	N
148	20240403	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-15	5	-0.49	727304280	238255	130.98	3040	3100	3015	3950	2130	3040	3052.63	0.13	0	-2123	3113	3076	3053	3016	2993	3065	3005	44	910	100	2120	5	1	44083393	1334	-55.00	4.38	12	0.54	-55.00	690.00	6690	20230330	-54.78	2400	20231024	26.04	4995	-39.44	20240110	3015	0.33	20240403	6010	-49.67	20230403	2400	26.04	20231024	4.91	N	291230	100	44 억		55620	N	N	0	N	00	N
149	20240403	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	662495335	216822	119.20	3040	3100	3015	3950	2130	3040	3055.48	0.13	0	-2203	3113	3076	3053	3016	2993	3065	3005	44	910	100	2120	5	1	44083393	1336	-55.09	4.39	12	0.49	-55.00	690.00	6690	20230330	-54.71	2400	20231024	26.25	4995	-39.34	20240110	3015	0.50	20240403	6010	-49.58	20230403	2400	26.25	20231024	4.91	N	291230	100	44 억		55620	N	N	0	N	00	N
150	20240403	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-5	5	-0.16	644725115	210955	115.97	3040	3100	3015	3950	2130	3040	3056.22	0.13	0	-2203	3113	3076	3053	3016	2993	3065	3005	44	910	100	2120	5	1	44083393	1338	-55.18	4.40	12	0.48	-55.00	690.00	6690	20230330	-54.63	2400	20231024	26.46	4995	-39.24	20240110	3015	0.66	20240403	6010	-49.50	20230403	2400	26.46	20231024	4.91	N	291230	100	44 억		55620	N	N	0	N	00	N
151	20240403	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-5	5	-0.16	627889225	205395	112.92	3040	3100	3015	3950	2130	3040	3056.98	0.13	0	-2124	3113	3076	3053	3016	2993	3065	3005	44	910	100	2120	5	1	44083393	1338	-55.18	4.40	12	0.47	-55.00	690.00	6690	20230330	-54.63	2400	20231024	26.46	4995	-39.24	20240110	3015	0.66	20240403	6010	-49.50	20230403	2400	26.46	20231024	4.91	N	291230	100	44 억		55620	N	N	0	N	00	N
152	20240403	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-10	5	-0.33	575416290	188076	103.40	3040	3100	3015	3950	2130	3040	3059.49	0.13	0	-2074	3113	3076	3053	3016	2993	3065	3005	44	910	100	2120	5	1	44083393	1336	-55.09	4.39	12	0.43	-55.00	690.00	6690	20230330	-54.71	2400	20231024	26.25	4995	-39.34	20240110	3015	0.50	20240403	6010	-49.58	20230403	2400	26.25	20231024	4.91	N	291230	100	44 억		55620	N	N	0	N	00	N
153	20240403	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	10	2	0.33	25374485	8359	4.60	3040	3050	3030	3950	2130	3040	3035.59	0.13	0	676	3113	3076	3053	3016	2993	3065	3005	44	910	100	2120	5	1	44083393	1345	-55.45	4.42	12	0.02	-55.00	690.00	6690	20230330	-54.41	2400	20231024	27.08	4995	-38.94	20240110	3020	0.99	20240326	6010	-49.25	20230403	2400	27.08	20231024	4.91	N	291230	100	44 억		55620	N	N	0	N	00	N
154	20240402	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-35	5	-1.14	543820330	178482	63.42	3075	3090	3030	3995	2155	3075	3046.89	0.12	0	2311	3151	3112	3071	3032	2991	3132	3052	44	920	100	2150	5	1	44083393	1340	-55.27	4.41	12	0.40	-55.00	690.00	6900	20230328	-55.94	2400	20231024	26.67	4995	-39.14	20240110	3020	0.66	20240326	6010	-49.42	20230403	2400	26.67	20231024	4.94	N	291230	100	44 억		53183	N	N	0	N	00	N
155	20240402	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-30	5	-0.98	501761090	164641	58.50	3075	3090	3030	3995	2155	3075	3047.56	0.12	0	2468	3151	3112	3071	3032	2991	3132	3052	44	920	100	2150	5	1	44083393	1342	-55.36	4.41	12	0.37	-55.00	690.00	6900	20230328	-55.87	2400	20231024	26.88	4995	-39.04	20240110	3020	0.83	20240326	6010	-49.33	20230403	2400	26.88	20231024	4.94	N	291230	100	44 억		53183	N	N	0	N	00	N
156	20240402	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-30	5	-0.98	414509010	135922	48.30	3075	3090	3035	3995	2155	3075	3049.56	0.12	0	4120	3151	3112	3071	3032	2991	3132	3052	44	920	100	2150	5	1	44083393	1342	-55.36	4.41	12	0.31	-55.00	690.00	6900	20230328	-55.87	2400	20231024	26.88	4995	-39.04	20240110	3020	0.83	20240326	6010	-49.33	20230403	2400	26.88	20231024	4.94	N	291230	100	44 억		53183	N	N	0	N	00	N
157	20240402	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-30	5	-0.98	364354140	119420	42.43	3075	3090	3035	3995	2155	3075	3050.98	0.12	0	3129	3151	3112	3071	3032	2991	3132	3052	44	920	100	2150	5	1	44083393	1342	-55.36	4.41	12	0.27	-55.00	690.00	6900	20230328	-55.87	2400	20231024	26.88	4995	-39.04	20240110	3020	0.83	20240326	6010	-49.33	20230403	2400	26.88	20231024	4.94	N	291230	100	44 억		53183	N	N	0	N	00	N
158	20240402	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-15	5	-0.49	339080000	111115	39.48	3075	3090	3035	3995	2155	3075	3051.56	0.12	0	2372	3151	3112	3071	3032	2991	3132	3052	44	920	100	2150	5	1	44083393	1349	-55.64	4.43	12	0.25	-55.00	690.00	6900	20230328	-55.65	2400	20231024	27.50	4995	-38.74	20240110	3020	1.32	20240326	6010	-49.08	20230403	2400	27.50	20231024	4.94	N	291230	100	44 억		53183	N	N	0	N	00	N
159	20240402	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-35	5	-1.14	276689005	90607	32.20	3075	3090	3035	3995	2155	3075	3053.67	0.12	0	5401	3151	3112	3071	3032	2991	3132	3052	44	920	100	2150	5	1	44083393	1340	-55.27	4.41	12	0.21	-55.00	690.00	6900	20230328	-55.94	2400	20231024	26.67	4995	-39.14	20240110	3020	0.66	20240326	6010	-49.42	20230403	2400	26.67	20231024	4.94	N	291230	100	44 억		53183	N	N	0	N	00	N
160	20240402	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-25	5	-0.81	221040655	72318	25.70	3075	3090	3035	3995	2155	3075	3056.44	0.12	0	3770	3151	3112	3071	3032	2991	3132	3052	44	920	100	2150	5	1	44083393	1345	-55.45	4.42	12	0.16	-55.00	690.00	6900	20230328	-55.80	2400	20231024	27.08	4995	-38.94	20240110	3020	0.99	20240326	6010	-49.25	20230403	2400	27.08	20231024	4.94	N	291230	100	44 억		53183	N	N	0	N	00	N
161	20240402	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-10	5	-0.33	57260195	18604	6.61	3075	3090	3065	3995	2155	3075	3077.88	0.12	0	900	3151	3112	3071	3032	2991	3132	3052	44	920	100	2150	5	1	44083393	1351	-55.73	4.44	12	0.04	-55.00	690.00	6900	20230328	-55.58	2400	20231024	27.71	4995	-38.64	20240110	3020	1.49	20240326	6010	-49.00	20230403	2400	27.71	20231024	4.94	N	291230	100	44 억		53183	N	N	0	N	00	N
162	20240401	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	45	2	1.49	845499035	275244	65.46	3030	3110	3030	3935	2125	3030	3071.83	0.13	0	-5447	3163	3096	3063	2996	2963	3080	2980	44	905	100	2120	5	1	44083393	1356	-55.91	4.46	12	0.62	-55.00	690.00	6900	20230328	-55.43	2400	20231024	28.12	4995	-38.44	20240110	3020	1.82	20240326	6010	-48.84	20230403	2400	28.12	20231024	4.97	N	291230	100	44 억		58755	N	N	0	N	00	N
163	20240401	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	35	2	1.16	799077510	260127	61.86	3030	3110	3030	3935	2125	3030	3071.91	0.13	0	-8029	3163	3096	3063	2996	2963	3080	2980	44	905	100	2120	5	1	44083393	1351	-55.73	4.44	12	0.59	-55.00	690.00	6900	20230328	-55.58	2400	20231024	27.71	4995	-38.64	20240110	3020	1.49	20240326	6010	-49.00	20230403	2400	27.71	20231024	4.97	N	291230	100	44 억		58755	N	N	0	N	00	N
164	20240401	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	55	2	1.82	738759415	240460	57.19	3030	3110	3030	3935	2125	3030	3072.32	0.13	0	-10236	3163	3096	3063	2996	2963	3080	2980	44	905	100	2120	5	1	44083393	1360	-56.09	4.47	12	0.55	-55.00	690.00	6900	20230328	-55.29	2400	20231024	28.54	4995	-38.24	20240110	3020	2.15	20240326	6010	-48.67	20230403	2400	28.54	20231024	4.97	N	291230	100	44 억		58755	N	N	0	N	00	N
165	20240401	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	40	2	1.32	670641360	218334	51.92	3030	3110	3030	3935	2125	3030	3071.67	0.13	0	-9889	3163	3096	3063	2996	2963	3080	2980	44	905	100	2120	5	1	44083393	1353	-55.82	4.45	12	0.50	-55.00	690.00	6900	20230328	-55.51	2400	20231024	27.92	4995	-38.54	20240110	3020	1.66	20240326	6010	-48.92	20230403	2400	27.92	20231024	4.97	N	291230	100	44 억		58755	N	N	0	N	00	N
166	20240401	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	50	2	1.65	613763380	199735	47.50	3030	3110	3030	3935	2125	3030	3072.94	0.13	0	-10236	3163	3096	3063	2996	2963	3080	2980	44	905	100	2120	5	1	44083393	1358	-56.00	4.46	12	0.45	-55.00	690.00	6900	20230328	-55.36	2400	20231024	28.33	4995	-38.34	20240110	3020	1.99	20240326	6010	-48.75	20230403	2400	28.33	20231024	4.97	N	291230	100	44 억		58755	N	N	0	N	00	N
167	20240401	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	40	2	1.32	599098745	194960	46.37	3030	3110	3030	3935	2125	3030	3072.98	0.13	0	-10236	3163	3096	3063	2996	2963	3080	2980	44	905	100	2120	5	1	44083393	1353	-55.82	4.45	12	0.44	-55.00	690.00	6900	20230328	-55.51	2400	20231024	27.92	4995	-38.54	20240110	3020	1.66	20240326	6010	-48.92	20230403	2400	27.92	20231024	4.97	N	291230	100	44 억		58755	N	N	0	N	00	N
168	20240401	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	35	2	1.16	205270875	67448	16.04	3030	3070	3030	3935	2125	3030	3043.44	0.13	0	10692	3163	3096	3063	2996	2963	3080	2980	44	905	100	2120	5	1	44083393	1351	-55.73	4.44	12	0.15	-55.00	690.00	6900	20230328	-55.58	2400	20231024	27.71	4995	-38.64	20240110	3020	1.49	20240326	6010	-49.00	20230403	2400	27.71	20231024	4.97	N	291230	100	44 억		58755	N	N	0	N	00	N
169	20240401	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	15	2	0.50	45814770	15085	3.59	3030	3070	3030	3935	2125	3030	3037.21	0.13	0	2743	3163	3096	3063	2996	2963	3080	2980	44	905	100	2120	5	1	44083393	1342	-55.36	4.41	12	0.03	-55.00	690.00	6900	20230328	-55.87	2400	20231024	26.88	4995	-39.04	20240110	3020	0.83	20240326	6010	-49.33	20230403	2400	26.88	20231024	4.97	N	291230	100	44 억		58755	N	N	0	N	00	N