KissMeData/347740/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	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	25	2	0.86	233953935	79524	50.87	2930	2970	2905	3785	2045	2915	2941.95	0.53	0	5358	3045	2980	2905	2840	2765	3012	2872	150	870	500	2040	5	1	30010576	882	18.38	1.18	12	0.26	160.00	2493.00	3655	20230510	-19.56	2225	20231031	32.13	3290	-10.64	20240306	2365	24.31	20240201	3655	-19.56	20230510	2225	32.13	20231031	2.74	N	347740	500	150 억		160449	N	N	0	N	00	N
3	20240430	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	10	2	0.34	220373020	74900	47.91	2930	2970	2905	3785	2045	2915	2942.23	0.53	0	4053	3045	2980	2905	2840	2765	3012	2872	150	870	500	2040	5	1	30010576	878	18.28	1.17	12	0.25	160.00	2493.00	3655	20230510	-19.97	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3655	-19.97	20230510	2225	31.46	20231031	2.74	N	347740	500	150 억		160449	N	N	0	N	00	N
4	20240430	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	30	2	1.03	165382695	56130	35.90	2930	2970	2925	3785	2045	2915	2946.42	0.53	0	2905	3045	2980	2905	2840	2765	3012	2872	150	870	500	2040	5	1	30010576	884	18.41	1.18	12	0.19	160.00	2493.00	3655	20230510	-19.43	2225	20231031	32.36	3290	-10.49	20240306	2365	24.52	20240201	3655	-19.43	20230510	2225	32.36	20231031	2.74	N	347740	500	150 억		160449	N	N	0	N	00	N
5	20240430	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	35	2	1.20	148653915	50464	32.28	2930	2970	2925	3785	2045	2915	2945.74	0.53	0	2209	3045	2980	2905	2840	2765	3012	2872	150	870	500	2040	5	1	30010576	885	18.44	1.18	12	0.17	160.00	2493.00	3655	20230510	-19.29	2225	20231031	32.58	3290	-10.33	20240306	2365	24.74	20240201	3655	-19.29	20230510	2225	32.58	20231031	2.74	N	347740	500	150 억		160449	N	N	0	N	00	N
6	20240430	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	35	2	1.20	140709925	47769	30.56	2930	2970	2925	3785	2045	2915	2945.63	0.53	0	2235	3045	2980	2905	2840	2765	3012	2872	150	870	500	2040	5	1	30010576	885	18.44	1.18	12	0.16	160.00	2493.00	3655	20230510	-19.29	2225	20231031	32.58	3290	-10.33	20240306	2365	24.74	20240201	3655	-19.29	20230510	2225	32.58	20231031	2.74	N	347740	500	150 억		160449	N	N	0	N	00	N
7	20240430	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	30	2	1.03	106215200	36035	23.05	2930	2970	2925	3785	2045	2915	2947.56	0.53	0	-687	3045	2980	2905	2840	2765	3012	2872	150	870	500	2040	5	1	30010576	884	18.41	1.18	12	0.12	160.00	2493.00	3655	20230510	-19.43	2225	20231031	32.36	3290	-10.49	20240306	2365	24.52	20240201	3655	-19.43	20230510	2225	32.36	20231031	2.74	N	347740	500	150 억		160449	N	N	0	N	00	N
8	20240430	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	20	2	0.69	68206805	23149	14.81	2930	2965	2930	3785	2045	2915	2946.43	0.53	0	-1811	3045	2980	2905	2840	2765	3012	2872	150	870	500	2040	5	1	30010576	881	18.34	1.18	12	0.08	160.00	2493.00	3655	20230510	-19.70	2225	20231031	31.91	3290	-10.79	20240306	2365	24.10	20240201	3655	-19.70	20230510	2225	31.91	20231031	2.74	N	347740	500	150 억		160449	N	N	0	N	00	N
9	20240430	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	30	2	1.03	25284780	8564	5.48	2930	2965	2930	3785	2045	2915	2952.45	0.53	0	-3258	3045	2980	2905	2840	2765	3012	2872	150	870	500	2040	5	1	30010576	884	18.41	1.18	12	0.03	160.00	2493.00	3655	20230510	-19.43	2225	20231031	32.36	3290	-10.49	20240306	2365	24.52	20240201	3655	-19.43	20230510	2225	32.36	20231031	2.74	N	347740	500	150 억		160449	N	N	0	N	00	N
10	20240429	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	75	2	2.64	456182825	155994	255.15	2860	2970	2830	3690	1990	2840	2924.36	0.40	0	37001	2953	2896	2863	2806	2773	2880	2790	150	850	500	1980	5	1	30010576	875	18.22	1.17	12	0.52	160.00	2493.00	3655	20230510	-20.25	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3655	-20.25	20230510	2225	31.01	20231031	2.69	N	347740	500	150 억		119963	N	N	0	N	00	N
11	20240429	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	90	2	3.17	439215940	150176	245.63	2860	2970	2830	3690	1990	2840	2924.67	0.40	0	35261	2953	2896	2863	2806	2773	2880	2790	150	850	500	1980	5	1	30010576	879	18.31	1.18	12	0.50	160.00	2493.00	3655	20230510	-19.84	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3655	-19.84	20230510	2225	31.69	20231031	2.69	N	347740	500	150 억		119963	N	N	0	N	00	N
12	20240429	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	80	2	2.82	398500780	136291	222.92	2860	2970	2830	3690	1990	2840	2923.90	0.40	0	34267	2953	2896	2863	2806	2773	2880	2790	150	850	500	1980	5	1	30010576	876	18.25	1.17	12	0.45	160.00	2493.00	3655	20230510	-20.11	2225	20231031	31.24	3290	-11.25	20240306	2365	23.47	20240201	3655	-20.11	20230510	2225	31.24	20231031	2.69	N	347740	500	150 억		119963	N	N	0	N	00	N
13	20240429	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	90	2	3.17	356184360	121836	199.28	2860	2970	2830	3690	1990	2840	2923.47	0.40	0	33279	2953	2896	2863	2806	2773	2880	2790	150	850	500	1980	5	1	30010576	879	18.31	1.18	12	0.41	160.00	2493.00	3655	20230510	-19.84	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3655	-19.84	20230510	2225	31.69	20231031	2.69	N	347740	500	150 억		119963	N	N	0	N	00	N
14	20240429	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	90	2	3.17	330221700	112993	184.81	2860	2970	2830	3690	1990	2840	2922.50	0.40	0	31137	2953	2896	2863	2806	2773	2880	2790	150	850	500	1980	5	1	30010576	879	18.31	1.18	12	0.38	160.00	2493.00	3655	20230510	-19.84	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3655	-19.84	20230510	2225	31.69	20231031	2.69	N	347740	500	150 억		119963	N	N	0	N	00	N
15	20240429	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	65	2	2.29	173897730	59794	97.80	2860	2930	2830	3690	1990	2840	2908.28	0.40	0	7032	2953	2896	2863	2806	2773	2880	2790	150	850	500	1980	5	1	30010576	872	18.16	1.17	12	0.20	160.00	2493.00	3655	20230510	-20.52	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3655	-20.52	20230510	2225	30.56	20231031	2.69	N	347740	500	150 억		119963	N	N	0	N	00	N
16	20240429	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	90	2	3.17	109216810	37559	61.43	2860	2930	2830	3690	1990	2840	2907.87	0.40	0	6765	2953	2896	2863	2806	2773	2880	2790	150	850	500	1980	5	1	30010576	879	18.31	1.18	12	0.13	160.00	2493.00	3655	20230510	-19.84	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3655	-19.84	20230510	2225	31.69	20231031	2.69	N	347740	500	150 억		119963	N	N	0	N	00	N
17	20240429	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	35	2	1.23	7557530	2652	4.34	2860	2875	2830	3690	1990	2840	2849.75	0.40	0	692	2953	2896	2863	2806	2773	2880	2790	150	850	500	1980	5	1	30010576	863	17.97	1.15	12	0.01	160.00	2493.00	3655	20230510	-21.34	2225	20231031	29.21	3290	-12.61	20240306	2365	21.56	20240201	3655	-21.34	20230510	2225	29.21	20231031	2.69	N	347740	500	150 억		119963	N	N	0	N	00	N
18	20240426	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-65	5	-2.24	175213725	61139	110.19	2895	2920	2830	3775	2035	2905	2865.91	0.35	0	12839	2958	2931	2903	2876	2848	2917	2862	150	870	500	2030	5	1	30010576	852	17.75	1.14	12	0.20	160.00	2493.00	3770	20230420	-24.67	2225	20231031	27.64	3290	-13.68	20240306	2365	20.08	20240201	3655	-22.30	20230510	2225	27.64	20231031	2.62	N	347740	500	150 억		106401	N	N	0	N	00	N
19	20240426	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-50	5	-1.72	133720160	46528	83.86	2895	2920	2850	3775	2035	2905	2873.97	0.35	0	9520	2958	2931	2903	2876	2848	2917	2862	150	870	500	2030	5	1	30010576	857	17.84	1.15	12	0.16	160.00	2493.00	3770	20230420	-24.27	2225	20231031	28.31	3290	-13.22	20240306	2365	20.72	20240201	3655	-21.89	20230510	2225	28.31	20231031	2.62	N	347740	500	150 억		106401	N	N	0	N	00	N
20	20240426	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-45	5	-1.55	119629225	41600	74.98	2895	2920	2850	3775	2035	2905	2875.70	0.35	0	7826	2958	2931	2903	2876	2848	2917	2862	150	870	500	2030	5	1	30010576	858	17.88	1.15	12	0.14	160.00	2493.00	3770	20230420	-24.14	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	3655	-21.75	20230510	2225	28.54	20231031	2.62	N	347740	500	150 억		106401	N	N	0	N	00	N
21	20240426	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-45	5	-1.55	110431350	38393	69.20	2895	2920	2850	3775	2035	2905	2876.34	0.35	0	7561	2958	2931	2903	2876	2848	2917	2862	150	870	500	2030	5	1	30010576	858	17.88	1.15	12	0.13	160.00	2493.00	3770	20230420	-24.14	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	3655	-21.75	20230510	2225	28.54	20231031	2.62	N	347740	500	150 억		106401	N	N	0	N	00	N
22	20240426	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-35	5	-1.20	105355965	36619	66.00	2895	2920	2850	3775	2035	2905	2877.08	0.35	0	8405	2958	2931	2903	2876	2848	2917	2862	150	870	500	2030	5	1	30010576	861	17.94	1.15	12	0.12	160.00	2493.00	3770	20230420	-23.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3655	-21.48	20230510	2225	28.99	20231031	2.62	N	347740	500	150 억		106401	N	N	0	N	00	N
23	20240426	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-45	5	-1.55	97758330	33968	61.22	2895	2920	2850	3775	2035	2905	2877.95	0.35	0	9112	2958	2931	2903	2876	2848	2917	2862	150	870	500	2030	5	1	30010576	858	17.88	1.15	12	0.11	160.00	2493.00	3770	20230420	-24.14	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	3655	-21.75	20230510	2225	28.54	20231031	2.62	N	347740	500	150 억		106401	N	N	0	N	00	N
24	20240426	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-15	5	-0.52	68180560	23633	42.59	2895	2920	2860	3775	2035	2905	2884.97	0.35	0	7280	2958	2931	2903	2876	2848	2917	2862	150	870	500	2030	5	1	30010576	867	18.06	1.16	12	0.08	160.00	2493.00	3770	20230420	-23.34	2225	20231031	29.89	3290	-12.16	20240306	2365	22.20	20240201	3655	-20.93	20230510	2225	29.89	20231031	2.62	N	347740	500	150 억		106401	N	N	0	N	00	N
25	20240426	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	0	3	0.00	8041995	2757	4.97	2895	2920	2895	3775	2035	2905	2916.94	0.35	0	-1457	2958	2931	2903	2876	2848	2917	2862	150	870	500	2030	5	1	30010576	872	18.16	1.17	12	0.01	160.00	2493.00	3770	20230420	-22.94	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3655	-20.52	20230510	2225	30.56	20231031	2.62	N	347740	500	150 억		106401	N	N	0	N	00	N
26	20240425	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-25	5	-0.85	160019025	55344	43.41	2930	2930	2875	3805	2055	2930	2891.35	0.42	0	-19866	2996	2962	2911	2877	2826	2980	2895	150	875	500	2050	5	1	30010576	872	18.16	1.17	12	0.18	160.00	2493.00	3770	20230420	-22.94	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3655	-20.52	20230510	2225	30.56	20231031	2.64	N	347740	500	150 억		126268	N	N	0	N	00	N
27	20240425	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-40	5	-1.37	142065080	49134	38.54	2930	2930	2875	3805	2055	2930	2891.38	0.42	0	-18669	2996	2962	2911	2877	2826	2980	2895	150	875	500	2050	5	1	30010576	867	18.06	1.16	12	0.16	160.00	2493.00	3770	20230420	-23.34	2225	20231031	29.89	3290	-12.16	20240306	2365	22.20	20240201	3655	-20.93	20230510	2225	29.89	20231031	2.64	N	347740	500	150 억		126268	N	N	0	N	00	N
28	20240425	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-40	5	-1.37	134306280	46450	36.44	2930	2930	2875	3805	2055	2930	2891.42	0.42	0	-18670	2996	2962	2911	2877	2826	2980	2895	150	875	500	2050	5	1	30010576	867	18.06	1.16	12	0.15	160.00	2493.00	3770	20230420	-23.34	2225	20231031	29.89	3290	-12.16	20240306	2365	22.20	20240201	3655	-20.93	20230510	2225	29.89	20231031	2.64	N	347740	500	150 억		126268	N	N	0	N	00	N
29	20240425	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-25	5	-0.85	99002570	34209	26.83	2930	2930	2880	3805	2055	2930	2894.05	0.42	0	-19425	2996	2962	2911	2877	2826	2980	2895	150	875	500	2050	5	1	30010576	872	18.16	1.17	12	0.11	160.00	2493.00	3770	20230420	-22.94	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3655	-20.52	20230510	2225	30.56	20231031	2.64	N	347740	500	150 억		126268	N	N	0	N	00	N
30	20240425	121216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-40	5	-1.37	86735820	29971	23.51	2930	2930	2880	3805	2055	2930	2893.99	0.42	0	-18961	2996	2962	2911	2877	2826	2980	2895	150	875	500	2050	5	1	30010576	867	18.06	1.16	12	0.10	160.00	2493.00	3770	20230420	-23.34	2225	20231031	29.89	3290	-12.16	20240306	2365	22.20	20240201	3655	-20.93	20230510	2225	29.89	20231031	2.64	N	347740	500	150 억		126268	N	N	0	N	00	N
31	20240425	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-35	5	-1.19	41058785	14160	11.11	2930	2930	2890	3805	2055	2930	2899.63	0.42	0	-4813	2996	2962	2911	2877	2826	2980	2895	150	875	500	2050	5	1	30010576	869	18.09	1.16	12	0.05	160.00	2493.00	3770	20230420	-23.21	2225	20231031	30.11	3290	-12.01	20240306	2365	22.41	20240201	3655	-20.79	20230510	2225	30.11	20231031	2.64	N	347740	500	150 억		126268	N	N	0	N	00	N
32	20240425	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-30	5	-1.02	29990350	10338	8.11	2930	2930	2890	3805	2055	2930	2900.98	0.42	0	-2377	2996	2962	2911	2877	2826	2980	2895	150	875	500	2050	5	1	30010576	870	18.12	1.16	12	0.03	160.00	2493.00	3770	20230420	-23.08	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3655	-20.66	20230510	2225	30.34	20231031	2.64	N	347740	500	150 억		126268	N	N	0	N	00	N
33	20240425	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-30	5	-1.02	11969825	4127	3.24	2930	2930	2890	3805	2055	2930	2900.37	0.42	0	-1386	2996	2962	2911	2877	2826	2980	2895	150	875	500	2050	5	1	30010576	870	18.12	1.16	12	0.01	160.00	2493.00	3770	20230420	-23.08	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3655	-20.66	20230510	2225	30.34	20231031	2.64	N	347740	500	150 억		126268	N	N	0	N	00	N
34	20240424	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	60	2	2.09	362268775	124634	195.05	2870	2945	2860	3730	2010	2870	2906.60	0.35	0	13443	2966	2917	2881	2832	2796	2942	2857	150	860	500	2000	5	1	30010576	879	18.31	1.18	12	0.42	160.00	2493.00	3770	20230420	-22.28	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3655	-19.84	20230510	2225	31.69	20231031	2.65	N	347740	500	150 억		105206	N	N	0	N	00	N
35	20240424	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	45	2	1.57	351056260	120800	189.05	2870	2945	2860	3730	2010	2870	2906.09	0.35	0	13618	2966	2917	2881	2832	2796	2942	2857	150	860	500	2000	5	1	30010576	875	18.22	1.17	12	0.40	160.00	2493.00	3770	20230420	-22.68	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3655	-20.25	20230510	2225	31.01	20231031	2.65	N	347740	500	150 억		105206	N	N	0	N	00	N
36	20240424	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	60	2	2.09	307745615	105957	165.82	2870	2945	2860	3730	2010	2870	2904.44	0.35	0	10814	2966	2917	2881	2832	2796	2942	2857	150	860	500	2000	5	1	30010576	879	18.31	1.18	12	0.35	160.00	2493.00	3770	20230420	-22.28	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3655	-19.84	20230510	2225	31.69	20231031	2.65	N	347740	500	150 억		105206	N	N	0	N	00	N
37	20240424	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	40	2	1.39	244918205	84471	132.19	2870	2945	2860	3730	2010	2870	2899.44	0.35	0	6919	2966	2917	2881	2832	2796	2942	2857	150	860	500	2000	5	1	30010576	873	18.19	1.17	12	0.28	160.00	2493.00	3770	20230420	-22.81	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3655	-20.38	20230510	2225	30.79	20231031	2.65	N	347740	500	150 억		105206	N	N	0	N	00	N
38	20240424	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	30	2	1.05	225225840	77688	121.58	2870	2945	2860	3730	2010	2870	2899.11	0.35	0	7490	2966	2917	2881	2832	2796	2942	2857	150	860	500	2000	5	1	30010576	870	18.12	1.16	12	0.26	160.00	2493.00	3770	20230420	-23.08	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3655	-20.66	20230510	2225	30.34	20231031	2.65	N	347740	500	150 억		105206	N	N	0	N	00	N
39	20240424	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	30	2	1.05	181162025	62492	97.80	2870	2945	2860	3730	2010	2870	2898.96	0.35	0	8686	2966	2917	2881	2832	2796	2942	2857	150	860	500	2000	5	1	30010576	870	18.12	1.16	12	0.21	160.00	2493.00	3770	20230420	-23.08	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3655	-20.66	20230510	2225	30.34	20231031	2.65	N	347740	500	150 억		105206	N	N	0	N	00	N
40	20240424	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	5	2	0.17	36221535	12623	19.75	2870	2885	2860	3730	2010	2870	2869.49	0.35	0	6136	2966	2917	2881	2832	2796	2942	2857	150	860	500	2000	5	1	30010576	863	17.97	1.15	12	0.04	160.00	2493.00	3770	20230420	-23.74	2225	20231031	29.21	3290	-12.61	20240306	2365	21.56	20240201	3655	-21.34	20230510	2225	29.21	20231031	2.65	N	347740	500	150 억		105206	N	N	0	N	00	N
41	20240424	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	0	3	0.00	3892135	1353	2.12	2870	2885	2870	3730	2010	2870	2876.67	0.35	0	584	2966	2917	2881	2832	2796	2942	2857	150	860	500	2000	5	1	30010576	861	17.94	1.15	12	0.00	160.00	2493.00	3770	20230420	-23.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3655	-21.48	20230510	2225	28.99	20231031	2.65	N	347740	500	150 억		105206	N	N	0	N	00	N
42	20240423	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	0	3	0.00	180577480	62904	113.08	2845	2930	2845	3730	2010	2870	2870.68	0.31	0	11934	2990	2930	2870	2810	2750	2960	2840	150	860	500	2000	5	1	30010576	861	17.94	1.15	12	0.21	160.00	2493.00	3770	20230420	-23.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3655	-21.48	20230510	2225	28.99	20231031	2.62	N	347740	500	150 억		91996	N	N	0	N	00	N
43	20240423	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-15	5	-0.52	173618605	60468	108.70	2845	2930	2845	3730	2010	2870	2871.25	0.31	0	11800	2990	2930	2870	2810	2750	2960	2840	150	860	500	2000	5	1	30010576	857	17.84	1.15	12	0.20	160.00	2493.00	3770	20230420	-24.27	2225	20231031	28.31	3290	-13.22	20240306	2365	20.72	20240201	3655	-21.89	20230510	2225	28.31	20231031	2.62	N	347740	500	150 억		91996	N	N	0	N	00	N
44	20240423	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-10	5	-0.35	127465975	44332	79.69	2845	2930	2845	3730	2010	2870	2875.26	0.31	0	808	2990	2930	2870	2810	2750	2960	2840	150	860	500	2000	5	1	30010576	858	17.88	1.15	12	0.15	160.00	2493.00	3770	20230420	-24.14	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	3655	-21.75	20230510	2225	28.54	20231031	2.62	N	347740	500	150 억		91996	N	N	0	N	00	N
45	20240423	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	0	3	0.00	107279510	37272	67.00	2845	2930	2845	3730	2010	2870	2878.29	0.31	0	-3552	2990	2930	2870	2810	2750	2960	2840	150	860	500	2000	5	1	30010576	861	17.94	1.15	12	0.12	160.00	2493.00	3770	20230420	-23.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3655	-21.48	20230510	2225	28.99	20231031	2.62	N	347740	500	150 억		91996	N	N	0	N	00	N
46	20240423	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-10	5	-0.35	103132965	35824	64.40	2845	2930	2845	3730	2010	2870	2878.88	0.31	0	-3588	2990	2930	2870	2810	2750	2960	2840	150	860	500	2000	5	1	30010576	858	17.88	1.15	12	0.12	160.00	2493.00	3770	20230420	-24.14	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	3655	-21.75	20230510	2225	28.54	20231031	2.62	N	347740	500	150 억		91996	N	N	0	N	00	N
47	20240423	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-15	5	-0.52	97214130	33752	60.67	2845	2930	2845	3730	2010	2870	2880.25	0.31	0	-3636	2990	2930	2870	2810	2750	2960	2840	150	860	500	2000	5	1	30010576	857	17.84	1.15	12	0.11	160.00	2493.00	3770	20230420	-24.27	2225	20231031	28.31	3290	-13.22	20240306	2365	20.72	20240201	3655	-21.89	20230510	2225	28.31	20231031	2.62	N	347740	500	150 억		91996	N	N	0	N	00	N
48	20240423	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	15	2	0.52	60188640	20881	37.54	2845	2930	2845	3730	2010	2870	2882.46	0.31	0	4522	2990	2930	2870	2810	2750	2960	2840	150	860	500	2000	5	1	30010576	866	18.03	1.16	12	0.07	160.00	2493.00	3770	20230420	-23.47	2225	20231031	29.66	3290	-12.31	20240306	2365	21.99	20240201	3655	-21.07	20230510	2225	29.66	20231031	2.62	N	347740	500	150 억		91996	N	N	0	N	00	N
49	20240423	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	10	2	0.35	19437075	6742	12.12	2845	2930	2845	3730	2010	2870	2882.98	0.31	0	-1631	2990	2930	2870	2810	2750	2960	2840	150	860	500	2000	5	1	30010576	864	18.00	1.16	12	0.02	160.00	2493.00	3770	20230420	-23.61	2225	20231031	29.44	3290	-12.46	20240306	2365	21.78	20240201	3655	-21.20	20230510	2225	29.44	20231031	2.62	N	347740	500	150 억		91996	N	N	0	N	00	N
50	20240422	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	35	2	1.23	156397410	54352	38.46	2810	2930	2810	3685	1985	2835	2877.51	0.31	0	-2221	3001	2917	2851	2767	2701	2960	2810	150	850	500	1980	5	1	30010576	861	17.94	1.15	12	0.18	160.00	2493.00	3770	20230420	-23.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3655	-21.48	20230510	2225	28.99	20231031	2.67	N	347740	500	150 억		94155	N	N	0	N	00	N
51	20240422	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	35	2	1.23	150546865	52311	37.02	2810	2930	2810	3685	1985	2835	2877.92	0.31	0	-2690	3001	2917	2851	2767	2701	2960	2810	150	850	500	1980	5	1	30010576	861	17.94	1.15	12	0.17	160.00	2493.00	3770	20230420	-23.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3655	-21.48	20230510	2225	28.99	20231031	2.67	N	347740	500	150 억		94155	N	N	0	N	00	N
52	20240422	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	10	2	0.35	124560950	43176	30.55	2810	2930	2810	3685	1985	2835	2884.96	0.31	0	-1969	3001	2917	2851	2767	2701	2960	2810	150	850	500	1980	5	1	30010576	854	17.78	1.14	12	0.14	160.00	2493.00	3770	20230420	-24.54	2225	20231031	27.87	3290	-13.53	20240306	2365	20.30	20240201	3655	-22.16	20230510	2225	27.87	20231031	2.67	N	347740	500	150 억		94155	N	N	0	N	00	N
53	20240422	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	35	2	1.23	120195560	41647	29.47	2810	2930	2810	3685	1985	2835	2886.06	0.31	0	-1848	3001	2917	2851	2767	2701	2960	2810	150	850	500	1980	5	1	30010576	861	17.94	1.15	12	0.14	160.00	2493.00	3770	20230420	-23.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3655	-21.48	20230510	2225	28.99	20231031	2.67	N	347740	500	150 억		94155	N	N	0	N	00	N
54	20240422	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	35	2	1.23	111908085	38754	27.42	2810	2930	2810	3685	1985	2835	2887.65	0.31	0	-1812	3001	2917	2851	2767	2701	2960	2810	150	850	500	1980	5	1	30010576	861	17.94	1.15	12	0.13	160.00	2493.00	3770	20230420	-23.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3655	-21.48	20230510	2225	28.99	20231031	2.67	N	347740	500	150 억		94155	N	N	0	N	00	N
55	20240422	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	35	2	1.23	106979990	37036	26.21	2810	2930	2810	3685	1985	2835	2888.54	0.31	0	-466	3001	2917	2851	2767	2701	2960	2810	150	850	500	1980	5	1	30010576	861	17.94	1.15	12	0.12	160.00	2493.00	3770	20230420	-23.87	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3655	-21.48	20230510	2225	28.99	20231031	2.67	N	347740	500	150 억		94155	N	N	0	N	00	N
56	20240422	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	40	2	1.41	100610845	34818	24.64	2810	2930	2810	3685	1985	2835	2889.62	0.31	0	817	3001	2917	2851	2767	2701	2960	2810	150	850	500	1980	5	1	30010576	863	17.97	1.15	12	0.12	160.00	2493.00	3770	20230420	-23.74	2225	20231031	29.21	3290	-12.61	20240306	2365	21.56	20240201	3655	-21.34	20230510	2225	29.21	20231031	2.67	N	347740	500	150 억		94155	N	N	0	N	00	N
57	20240422	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	60	2	2.12	14579870	5095	3.61	2810	2895	2810	3685	1985	2835	2861.60	0.31	0	2250	3001	2917	2851	2767	2701	2960	2810	150	850	500	1980	5	1	30010576	869	18.09	1.16	12	0.02	160.00	2493.00	3770	20230420	-23.21	2225	20231031	30.11	3290	-12.01	20240306	2365	22.41	20240201	3655	-20.79	20230510	2225	30.11	20231031	2.67	N	347740	500	150 억		94155	N	N	0	N	00	N
58	20240419	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	35	2	1.25	399950090	141077	243.79	2815	2935	2785	3640	1960	2800	2834.98	0.30	0	3917	2903	2851	2818	2766	2733	2877	2792	150	840	500	1960	5	1	30010576	851	17.72	1.14	12	0.47	160.00	2493.00	3770	20230420	-24.80	2225	20231031	27.42	3290	-13.83	20240306	2365	19.87	20240201	3770	-24.80	20230420	2225	27.42	20231031	2.74	N	347740	500	150 억		90409	N	N	0	N	00	N
59	20240419	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	30	2	1.07	388998210	137212	237.11	2815	2935	2785	3640	1960	2800	2835.02	0.30	0	2264	2903	2851	2818	2766	2733	2877	2792	150	840	500	1960	5	1	30010576	849	17.69	1.14	12	0.46	160.00	2493.00	3770	20230420	-24.93	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3770	-24.93	20230420	2225	27.19	20231031	2.74	N	347740	500	150 억		90409	N	N	0	N	00	N
60	20240419	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	50	2	1.79	363253405	128102	221.37	2815	2935	2785	3640	1960	2800	2835.66	0.30	0	-3783	2903	2851	2818	2766	2733	2877	2792	150	840	500	1960	5	1	30010576	855	17.81	1.14	12	0.43	160.00	2493.00	3770	20230420	-24.40	2225	20231031	28.09	3290	-13.37	20240306	2365	20.51	20240201	3770	-24.40	20230420	2225	28.09	20231031	2.74	N	347740	500	150 억		90409	N	N	0	N	00	N
61	20240419	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	65	2	2.32	341097540	120310	207.90	2815	2935	2785	3640	1960	2800	2835.16	0.30	0	-8389	2903	2851	2818	2766	2733	2877	2792	150	840	500	1960	5	1	30010576	860	17.91	1.15	12	0.40	160.00	2493.00	3770	20230420	-24.01	2225	20231031	28.76	3290	-12.92	20240306	2365	21.14	20240201	3770	-24.01	20230420	2225	28.76	20231031	2.74	N	347740	500	150 억		90409	N	N	0	N	00	N
62	20240419	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	25	2	0.89	284273695	100445	173.58	2815	2935	2785	3640	1960	2800	2830.14	0.30	0	-9373	2903	2851	2818	2766	2733	2877	2792	150	840	500	1960	5	1	30010576	848	17.66	1.13	12	0.33	160.00	2493.00	3770	20230420	-25.07	2225	20231031	26.97	3290	-14.13	20240306	2365	19.45	20240201	3770	-25.07	20230420	2225	26.97	20231031	2.74	N	347740	500	150 억		90409	N	N	0	N	00	N
63	20240419	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-5	5	-0.18	171077180	60004	103.69	2815	2935	2790	3640	1960	2800	2851.10	0.30	0	-3119	2903	2851	2818	2766	2733	2877	2792	150	840	500	1960	5	1	30010576	839	17.47	1.12	12	0.20	160.00	2493.00	3770	20230420	-25.86	2225	20231031	25.62	3290	-15.05	20240306	2365	18.18	20240201	3770	-25.86	20230420	2225	25.62	20231031	2.74	N	347740	500	150 억		90409	N	N	0	N	00	N
64	20240419	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	125	2	4.46	57640685	20128	34.78	2815	2935	2790	3640	1960	2800	2863.71	0.30	0	-1435	2903	2851	2818	2766	2733	2877	2792	150	840	500	1960	5	1	30010576	878	18.28	1.17	12	0.07	160.00	2493.00	3770	20230420	-22.41	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3770	-22.41	20230420	2225	31.46	20231031	2.74	N	347740	500	150 억		90409	N	N	0	N	00	N
65	20240419	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-5	5	-0.18	2710510	968	1.67	2815	2815	2790	3640	1960	2800	2800.11	0.30	0	-769	2903	2851	2818	2766	2733	2877	2792	150	840	500	1960	5	1	30010576	839	17.47	1.12	12	0.00	160.00	2493.00	3770	20230420	-25.86	2225	20231031	25.62	3290	-15.05	20240306	2365	18.18	20240201	3770	-25.86	20230420	2225	25.62	20231031	2.74	N	347740	500	150 억		90409	N	N	0	N	00	N
66	20240418	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	30	2	1.08	154450730	54510	77.86	2785	2870	2785	3600	1940	2770	2833.44	0.20	0	29030	2950	2860	2805	2715	2660	2832	2687	150	830	500	1930	5	1	30010576	840	17.50	1.12	12	0.18	160.00	2493.00	3770	20230420	-25.73	2225	20231031	25.84	3290	-14.89	20240306	2365	18.39	20240201	3770	-25.73	20230420	2225	25.84	20231031	2.77	N	347740	500	150 억		60330	N	N	0	N	00	N
67	20240418	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	35	2	1.26	145283535	51243	73.19	2785	2870	2785	3600	1940	2770	2835.19	0.20	0	27368	2950	2860	2805	2715	2660	2832	2687	150	830	500	1930	5	1	30010576	842	17.53	1.13	12	0.17	160.00	2493.00	3770	20230420	-25.60	2225	20231031	26.07	3290	-14.74	20240306	2365	18.60	20240201	3770	-25.60	20230420	2225	26.07	20231031	2.77	N	347740	500	150 억		60330	N	N	0	N	00	N
68	20240418	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	55	2	1.99	132133880	46582	66.53	2785	2870	2785	3600	1940	2770	2836.59	0.20	0	24636	2950	2860	2805	2715	2660	2832	2687	150	830	500	1930	5	1	30010576	848	17.66	1.13	12	0.16	160.00	2493.00	3770	20230420	-25.07	2225	20231031	26.97	3290	-14.13	20240306	2365	19.45	20240201	3770	-25.07	20230420	2225	26.97	20231031	2.77	N	347740	500	150 억		60330	N	N	0	N	00	N
69	20240418	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	90	2	3.25	118252070	41685	59.54	2785	2870	2785	3600	1940	2770	2836.80	0.20	0	21737	2950	2860	2805	2715	2660	2832	2687	150	830	500	1930	5	1	30010576	858	17.88	1.15	12	0.14	160.00	2493.00	3770	20230420	-24.14	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	3770	-24.14	20230420	2225	28.54	20231031	2.77	N	347740	500	150 억		60330	N	N	0	N	00	N
70	20240418	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	60	2	2.17	113723560	40087	57.26	2785	2870	2785	3600	1940	2770	2836.92	0.20	0	21257	2950	2860	2805	2715	2660	2832	2687	150	830	500	1930	5	1	30010576	849	17.69	1.14	12	0.13	160.00	2493.00	3770	20230420	-24.93	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3770	-24.93	20230420	2225	27.19	20231031	2.77	N	347740	500	150 억		60330	N	N	0	N	00	N
71	20240418	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	80	2	2.89	99601415	35119	50.16	2785	2870	2785	3600	1940	2770	2836.11	0.20	0	18038	2950	2860	2805	2715	2660	2832	2687	150	830	500	1930	5	1	30010576	855	17.81	1.14	12	0.12	160.00	2493.00	3770	20230420	-24.40	2225	20231031	28.09	3290	-13.37	20240306	2365	20.51	20240201	3770	-24.40	20230420	2225	28.09	20231031	2.77	N	347740	500	150 억		60330	N	N	0	N	00	N
72	20240418	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	90	2	3.25	66283190	23469	33.52	2785	2865	2785	3600	1940	2770	2824.29	0.20	0	13773	2950	2860	2805	2715	2660	2832	2687	150	830	500	1930	5	1	30010576	858	17.88	1.15	12	0.08	160.00	2493.00	3770	20230420	-24.14	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	3770	-24.14	20230420	2225	28.54	20231031	2.77	N	347740	500	150 억		60330	N	N	0	N	00	N
73	20240418	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	25	2	0.90	17751790	6374	9.10	2785	2795	2785	3600	1940	2770	2785.03	0.20	0	940	2950	2860	2805	2715	2660	2832	2687	150	830	500	1930	5	1	30010576	839	17.47	1.12	12	0.02	160.00	2493.00	3770	20230420	-25.86	2225	20231031	25.62	3290	-15.05	20240306	2365	18.18	20240201	3770	-25.86	20230420	2225	25.62	20231031	2.77	N	347740	500	150 억		60330	N	N	0	N	00	N
74	20240417	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	0	3	0.00	193439575	69476	76.83	2825	2895	2750	3600	1940	2770	2784.26	0.21	0	-3635	2940	2855	2810	2725	2680	2832	2702	150	830	500	1930	5	1	30010576	831	17.31	1.11	12	0.23	160.00	2493.00	3770	20230420	-26.53	2225	20231031	24.49	3290	-15.81	20240306	2365	17.12	20240201	3770	-26.53	20230420	2225	24.49	20231031	2.77	N	347740	500	150 억		63726	N	N	0	N	00	N
75	20240417	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-10	5	-0.36	182176395	65410	72.34	2825	2895	2750	3600	1940	2770	2785.15	0.21	0	-3930	2940	2855	2810	2725	2680	2832	2702	150	830	500	1930	5	1	30010576	828	17.25	1.11	12	0.22	160.00	2493.00	3770	20230420	-26.79	2225	20231031	24.04	3290	-16.11	20240306	2365	16.70	20240201	3770	-26.79	20230420	2225	24.04	20231031	2.77	N	347740	500	150 억		63726	N	N	0	N	00	N
76	20240417	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-10	5	-0.36	154831105	55506	61.38	2825	2895	2750	3600	1940	2770	2789.45	0.21	0	-4227	2940	2855	2810	2725	2680	2832	2702	150	830	500	1930	5	1	30010576	828	17.25	1.11	12	0.18	160.00	2493.00	3770	20230420	-26.79	2225	20231031	24.04	3290	-16.11	20240306	2365	16.70	20240201	3770	-26.79	20230420	2225	24.04	20231031	2.77	N	347740	500	150 억		63726	N	N	0	N	00	N
77	20240417	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	45	2	1.62	113392275	40538	44.83	2825	2895	2765	3600	1940	2770	2797.18	0.21	0	-5555	2940	2855	2810	2725	2680	2832	2702	150	830	500	1930	5	1	30010576	845	17.59	1.13	12	0.14	160.00	2493.00	3770	20230420	-25.33	2225	20231031	26.52	3290	-14.44	20240306	2365	19.03	20240201	3770	-25.33	20230420	2225	26.52	20231031	2.77	N	347740	500	150 억		63726	N	N	0	N	00	N
78	20240417	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	5	2	0.18	86635910	30927	34.20	2825	2895	2770	3600	1940	2770	2801.30	0.21	0	-1840	2940	2855	2810	2725	2680	2832	2702	150	830	500	1930	5	1	30010576	833	17.34	1.11	12	0.10	160.00	2493.00	3770	20230420	-26.39	2225	20231031	24.72	3290	-15.65	20240306	2365	17.34	20240201	3770	-26.39	20230420	2225	24.72	20231031	2.77	N	347740	500	150 억		63726	N	N	0	N	00	N
79	20240417	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	20	2	0.72	74662405	26614	29.43	2825	2895	2770	3600	1940	2770	2805.38	0.21	0	-1820	2940	2855	2810	2725	2680	2832	2702	150	830	500	1930	5	1	30010576	837	17.44	1.12	12	0.09	160.00	2493.00	3770	20230420	-25.99	2225	20231031	25.39	3290	-15.20	20240306	2365	17.97	20240201	3770	-25.99	20230420	2225	25.39	20231031	2.77	N	347740	500	150 억		63726	N	N	0	N	00	N
80	20240417	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	40	2	1.44	50803915	18061	19.97	2825	2895	2775	3600	1940	2770	2812.91	0.21	0	-1053	2940	2855	2810	2725	2680	2832	2702	150	830	500	1930	5	1	30010576	843	17.56	1.13	12	0.06	160.00	2493.00	3770	20230420	-25.46	2225	20231031	26.29	3290	-14.59	20240306	2365	18.82	20240201	3770	-25.46	20230420	2225	26.29	20231031	2.77	N	347740	500	150 억		63726	N	N	0	N	00	N
81	20240417	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	15	2	0.54	9001560	3233	3.58	2825	2825	2775	3600	1940	2770	2784.27	0.21	0	-808	2940	2855	2810	2725	2680	2832	2702	150	830	500	1930	5	1	30010576	836	17.41	1.12	12	0.01	160.00	2493.00	3770	20230420	-26.13	2225	20231031	25.17	3290	-15.35	20240306	2365	17.76	20240201	3770	-26.13	20230420	2225	25.17	20231031	2.77	N	347740	500	150 억		63726	N	N	0	N	00	N
82	20240416	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-95	5	-3.32	252470440	90073	73.74	2850	2895	2765	3720	2010	2865	2802.95	0.27	0	-17486	2948	2906	2848	2806	2748	2927	2827	150	855	500	2000	5	1	30010576	831	17.31	1.11	12	0.30	160.00	2493.00	3770	20230420	-26.53	2225	20231031	24.49	3290	-15.81	20240306	2365	17.12	20240201	3770	-26.53	20230420	2225	24.49	20231031	2.76	N	347740	500	150 억		81413	N	N	0	N	00	N
83	20240416	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-95	5	-3.32	232102500	82726	67.72	2850	2895	2765	3720	2010	2865	2805.68	0.27	0	-16522	2948	2906	2848	2806	2748	2927	2827	150	855	500	2000	5	1	30010576	831	17.31	1.11	12	0.28	160.00	2493.00	3770	20230420	-26.53	2225	20231031	24.49	3290	-15.81	20240306	2365	17.12	20240201	3770	-26.53	20230420	2225	24.49	20231031	2.76	N	347740	500	150 억		81413	N	N	0	N	00	N
84	20240416	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-75	5	-2.62	158989820	56387	46.16	2850	2895	2780	3720	2010	2865	2819.62	0.27	0	-8423	2948	2906	2848	2806	2748	2927	2827	150	855	500	2000	5	1	30010576	837	17.44	1.12	12	0.19	160.00	2493.00	3770	20230420	-25.99	2225	20231031	25.39	3290	-15.20	20240306	2365	17.97	20240201	3770	-25.99	20230420	2225	25.39	20231031	2.76	N	347740	500	150 억		81413	N	N	0	N	00	N
85	20240416	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-70	5	-2.44	145435600	51525	42.18	2850	2895	2780	3720	2010	2865	2822.62	0.27	0	-7987	2948	2906	2848	2806	2748	2927	2827	150	855	500	2000	5	1	30010576	839	17.47	1.12	12	0.17	160.00	2493.00	3770	20230420	-25.86	2225	20231031	25.62	3290	-15.05	20240306	2365	18.18	20240201	3770	-25.86	20230420	2225	25.62	20231031	2.76	N	347740	500	150 억		81413	N	N	0	N	00	N
86	20240416	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-80	5	-2.79	140171350	49645	40.64	2850	2895	2780	3720	2010	2865	2823.47	0.27	0	-6680	2948	2906	2848	2806	2748	2927	2827	150	855	500	2000	5	1	30010576	836	17.41	1.12	12	0.17	160.00	2493.00	3770	20230420	-26.13	2225	20231031	25.17	3290	-15.35	20240306	2365	17.76	20240201	3770	-26.13	20230420	2225	25.17	20231031	2.76	N	347740	500	150 억		81413	N	N	0	N	00	N
87	20240416	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-75	5	-2.62	111386260	39317	32.19	2850	2895	2790	3720	2010	2865	2833.03	0.27	0	-7594	2948	2906	2848	2806	2748	2927	2827	150	855	500	2000	5	1	30010576	837	17.44	1.12	12	0.13	160.00	2493.00	3770	20230420	-25.99	2225	20231031	25.39	3290	-15.20	20240306	2365	17.97	20240201	3770	-25.99	20230420	2225	25.39	20231031	2.76	N	347740	500	150 억		81413	N	N	0	N	00	N
88	20240416	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-35	5	-1.22	62196795	21826	17.87	2850	2895	2820	3720	2010	2865	2849.67	0.27	0	-3115	2948	2906	2848	2806	2748	2927	2827	150	855	500	2000	5	1	30010576	849	17.69	1.14	12	0.07	160.00	2493.00	3770	20230420	-24.93	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3770	-24.93	20230420	2225	27.19	20231031	2.76	N	347740	500	150 억		81413	N	N	0	N	00	N
89	20240416	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-5	5	-0.17	16899275	5942	4.86	2850	2865	2820	3720	2010	2865	2844.04	0.27	0	1115	2948	2906	2848	2806	2748	2927	2827	150	855	500	2000	5	1	30010576	858	17.88	1.15	12	0.02	160.00	2493.00	3770	20230420	-24.14	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	3770	-24.14	20230420	2225	28.54	20231031	2.76	N	347740	500	150 억		81413	N	N	0	N	00	N
90	20240415	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-25	5	-0.87	344936265	122003	12.18	2860	2890	2790	3755	2025	2890	2827.28	0.35	0	-24444	3293	3091	2943	2741	2593	3192	2842	150	865	500	2020	5	1	30010576	860	17.91	1.15	12	0.41	160.00	2493.00	3770	20230420	-24.01	2225	20231031	28.76	3290	-12.92	20240306	2365	21.14	20240201	3770	-24.01	20230420	2225	28.76	20231031	2.79	N	347740	500	150 억		105063	N	N	0	N	00	N
91	20240415	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-5	5	-0.17	326140285	115457	11.53	2860	2890	2790	3755	2025	2890	2824.78	0.35	0	-24112	3293	3091	2943	2741	2593	3192	2842	150	865	500	2020	5	1	30010576	866	18.03	1.16	12	0.38	160.00	2493.00	3770	20230420	-23.47	2225	20231031	29.66	3290	-12.31	20240306	2365	21.99	20240201	3770	-23.47	20230420	2225	29.66	20231031	2.79	N	347740	500	150 억		105063	N	N	0	N	00	N
92	20240415	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-55	5	-1.90	281555885	99920	9.98	2860	2885	2790	3755	2025	2890	2817.81	0.35	0	-25128	3293	3091	2943	2741	2593	3192	2842	150	865	500	2020	5	1	30010576	851	17.72	1.14	12	0.33	160.00	2493.00	3770	20230420	-24.80	2225	20231031	27.42	3290	-13.83	20240306	2365	19.87	20240201	3770	-24.80	20230420	2225	27.42	20231031	2.79	N	347740	500	150 억		105063	N	N	0	N	00	N
93	20240415	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-55	5	-1.90	262072500	93047	9.29	2860	2885	2790	3755	2025	2890	2816.56	0.35	0	-29910	3293	3091	2943	2741	2593	3192	2842	150	865	500	2020	5	1	30010576	851	17.72	1.14	12	0.31	160.00	2493.00	3770	20230420	-24.80	2225	20231031	27.42	3290	-13.83	20240306	2365	19.87	20240201	3770	-24.80	20230420	2225	27.42	20231031	2.79	N	347740	500	150 억		105063	N	N	0	N	00	N
94	20240415	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-80	5	-2.77	255261965	90640	9.05	2860	2885	2790	3755	2025	2890	2816.22	0.35	0	-29910	3293	3091	2943	2741	2593	3192	2842	150	865	500	2020	5	1	30010576	843	17.56	1.13	12	0.30	160.00	2493.00	3770	20230420	-25.46	2225	20231031	26.29	3290	-14.59	20240306	2365	18.82	20240201	3770	-25.46	20230420	2225	26.29	20231031	2.79	N	347740	500	150 억		105063	N	N	0	N	00	N
95	20240415	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-60	5	-2.08	240969905	85560	8.54	2860	2885	2790	3755	2025	2890	2816.39	0.35	0	-27463	3293	3091	2943	2741	2593	3192	2842	150	865	500	2020	5	1	30010576	849	17.69	1.14	12	0.29	160.00	2493.00	3770	20230420	-24.93	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3770	-24.93	20230420	2225	27.19	20231031	2.79	N	347740	500	150 억		105063	N	N	0	N	00	N
96	20240415	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-60	5	-2.08	128372155	45337	4.53	2860	2885	2800	3755	2025	2890	2831.51	0.35	0	-9594	3293	3091	2943	2741	2593	3192	2842	150	865	500	2020	5	1	30010576	849	17.69	1.14	12	0.15	160.00	2493.00	3770	20230420	-24.93	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3770	-24.93	20230420	2225	27.19	20231031	2.79	N	347740	500	150 억		105063	N	N	0	N	00	N
97	20240415	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-50	5	-1.73	61441305	21550	2.15	2860	2885	2830	3755	2025	2890	2851.10	0.35	0	-5154	3293	3091	2943	2741	2593	3192	2842	150	865	500	2020	5	1	30010576	852	17.75	1.14	12	0.07	160.00	2493.00	3770	20230420	-24.67	2225	20231031	27.64	3290	-13.68	20240306	2365	20.08	20240201	3770	-24.67	20230420	2225	27.64	20231031	2.79	N	347740	500	150 억		105063	N	N	0	N	00	N
98	20240412	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	95	2	3.40	2970310010	999600	1849.26	2825	3145	2795	3630	1960	2795	2971.58	0.28	0	22537	2875	2835	2800	2760	2725	2855	2780	150	835	500	1950	5	1	30010576	867	18.06	1.16	12	3.33	160.00	2493.00	3770	20230420	-23.34	2225	20231031	29.89	3290	-12.16	20240306	2365	22.20	20240201	3770	-23.34	20230420	2225	29.89	20231031	2.93	N	347740	500	150 억		85392	N	N	0	N	00	N
99	20240412	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	70	2	2.50	2891422090	972177	1798.53	2825	3145	2795	3630	1960	2795	2974.17	0.28	0	14371	2875	2835	2800	2760	2725	2855	2780	150	835	500	1950	5	1	30010576	860	17.91	1.15	12	3.24	160.00	2493.00	3770	20230420	-24.01	2225	20231031	28.76	3290	-12.92	20240306	2365	21.14	20240201	3770	-24.01	20230420	2225	28.76	20231031	2.93	N	347740	500	150 억		85392	N	N	0	N	00	N
100	20240412	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	85	2	3.04	2709309235	908748	1681.19	2825	3145	2795	3630	1960	2795	2981.36	0.28	0	-3694	2875	2835	2800	2760	2725	2855	2780	150	835	500	1950	5	1	30010576	864	18.00	1.16	12	3.03	160.00	2493.00	3770	20230420	-23.61	2225	20231031	29.44	3290	-12.46	20240306	2365	21.78	20240201	3770	-23.61	20230420	2225	29.44	20231031	2.93	N	347740	500	150 억		85392	N	N	0	N	00	N
101	20240412	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	65	2	2.33	98748150	34737	64.26	2825	2880	2795	3630	1960	2795	2842.74	0.28	0	2430	2875	2835	2800	2760	2725	2855	2780	150	835	500	1950	5	1	30010576	858	17.88	1.15	12	0.12	160.00	2493.00	3770	20230420	-24.14	2225	20231031	28.54	3290	-13.07	20240306	2365	20.93	20240201	3770	-24.14	20230420	2225	28.54	20231031	2.93	N	347740	500	150 억		85392	N	N	0	N	00	N
102	20240412	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	70	2	2.50	82490810	29047	53.74	2825	2880	2795	3630	1960	2795	2839.91	0.28	0	1954	2875	2835	2800	2760	2725	2855	2780	150	835	500	1950	5	1	30010576	860	17.91	1.15	12	0.10	160.00	2493.00	3770	20230420	-24.01	2225	20231031	28.76	3290	-12.92	20240306	2365	21.14	20240201	3770	-24.01	20230420	2225	28.76	20231031	2.93	N	347740	500	150 억		85392	N	N	0	N	00	N
103	20240412	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	50	2	1.79	51983590	18335	33.92	2825	2880	2795	3630	1960	2795	2835.21	0.28	0	-376	2875	2835	2800	2760	2725	2855	2780	150	835	500	1950	5	1	30010576	854	17.78	1.14	12	0.06	160.00	2493.00	3770	20230420	-24.54	2225	20231031	27.87	3290	-13.53	20240306	2365	20.30	20240201	3770	-24.54	20230420	2225	27.87	20231031	2.93	N	347740	500	150 억		85392	N	N	0	N	00	N
104	20240412	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	50	2	1.79	36431685	12860	23.79	2825	2880	2795	3630	1960	2795	2832.95	0.28	0	121	2875	2835	2800	2760	2725	2855	2780	150	835	500	1950	5	1	30010576	854	17.78	1.14	12	0.04	160.00	2493.00	3770	20230420	-24.54	2225	20231031	27.87	3290	-13.53	20240306	2365	20.30	20240201	3770	-24.54	20230420	2225	27.87	20231031	2.93	N	347740	500	150 억		85392	N	N	0	N	00	N
105	20240412	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	20	2	0.72	12439875	4380	8.10	2825	2880	2795	3630	1960	2795	2840.15	0.28	0	373	2875	2835	2800	2760	2725	2855	2780	150	835	500	1950	5	1	30010576	845	17.59	1.13	12	0.01	160.00	2493.00	3770	20230420	-25.33	2225	20231031	26.52	3290	-14.44	20240306	2365	19.03	20240201	3770	-25.33	20230420	2225	26.52	20231031	2.93	N	347740	500	150 억		85392	N	N	0	N	00	N
106	20240411	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-35	5	-1.24	150944245	53917	87.26	2780	2840	2765	3675	1985	2830	2799.57	0.29	0	-1961	2890	2860	2810	2780	2730	2875	2795	150	845	500	1980	5	1	30010576	839	17.47	1.12	12	0.18	160.00	2493.00	3770	20230405	-25.86	2225	20231031	25.62	3290	-15.05	20240306	2365	18.18	20240201	3770	-25.86	20230420	2225	25.62	20231031	2.92	N	347740	500	150 억		87300	N	N	0	N	00	N
107	20240411	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-25	5	-0.88	132811500	47418	76.75	2780	2840	2765	3675	1985	2830	2800.85	0.29	0	-5517	2890	2860	2810	2780	2730	2875	2795	150	845	500	1980	5	1	30010576	842	17.53	1.13	12	0.16	160.00	2493.00	3770	20230405	-25.60	2225	20231031	26.07	3290	-14.74	20240306	2365	18.60	20240201	3770	-25.60	20230420	2225	26.07	20231031	2.92	N	347740	500	150 억		87300	N	N	0	N	00	N
108	20240411	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-15	5	-0.53	86769965	31092	50.32	2780	2825	2765	3675	1985	2830	2790.72	0.29	0	-9071	2890	2860	2810	2780	2730	2875	2795	150	845	500	1980	5	1	30010576	845	17.59	1.13	12	0.10	160.00	2493.00	3770	20230405	-25.33	2225	20231031	26.52	3290	-14.44	20240306	2365	19.03	20240201	3770	-25.33	20230420	2225	26.52	20231031	2.92	N	347740	500	150 억		87300	N	N	0	N	00	N
109	20240411	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-40	5	-1.41	74609940	26756	43.30	2780	2825	2765	3675	1985	2830	2788.50	0.29	0	-7495	2890	2860	2810	2780	2730	2875	2795	150	845	500	1980	5	1	30010576	837	17.44	1.12	12	0.09	160.00	2493.00	3770	20230405	-25.99	2225	20231031	25.39	3290	-15.20	20240306	2365	17.97	20240201	3770	-25.99	20230420	2225	25.39	20231031	2.92	N	347740	500	150 억		87300	N	N	0	N	00	N
110	20240411	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-40	5	-1.41	68779575	24667	39.92	2780	2825	2765	3675	1985	2830	2788.29	0.29	0	-7194	2890	2860	2810	2780	2730	2875	2795	150	845	500	1980	5	1	30010576	837	17.44	1.12	12	0.08	160.00	2493.00	3770	20230405	-25.99	2225	20231031	25.39	3290	-15.20	20240306	2365	17.97	20240201	3770	-25.99	20230420	2225	25.39	20231031	2.92	N	347740	500	150 억		87300	N	N	0	N	00	N
111	20240411	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-20	5	-0.71	51089735	18357	29.71	2780	2825	2765	3675	1985	2830	2783.06	0.29	0	-6591	2890	2860	2810	2780	2730	2875	2795	150	845	500	1980	5	1	30010576	843	17.56	1.13	12	0.06	160.00	2493.00	3770	20230405	-25.46	2225	20231031	26.29	3290	-14.59	20240306	2365	18.82	20240201	3770	-25.46	20230420	2225	26.29	20231031	2.92	N	347740	500	150 억		87300	N	N	0	N	00	N
112	20240411	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-20	5	-0.71	46448420	16699	27.03	2780	2825	2765	3675	1985	2830	2781.45	0.29	0	-6438	2890	2860	2810	2780	2730	2875	2795	150	845	500	1980	5	1	30010576	843	17.56	1.13	12	0.06	160.00	2493.00	3770	20230405	-25.46	2225	20231031	26.29	3290	-14.59	20240306	2365	18.82	20240201	3770	-25.46	20230420	2225	26.29	20231031	2.92	N	347740	500	150 억		87300	N	N	0	N	00	N
113	20240411	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-30	5	-1.06	15019740	5389	8.72	2780	2825	2770	3675	1985	2830	2786.93	0.29	0	-3296	2890	2860	2810	2780	2730	2875	2795	150	845	500	1980	5	1	30010576	840	17.50	1.12	12	0.02	160.00	2493.00	3770	20230405	-25.73	2225	20231031	25.84	3290	-14.89	20240306	2365	18.39	20240201	3770	-25.73	20230420	2225	25.84	20231031	2.92	N	347740	500	150 억		87300	N	N	0	N	00	N
114	20240409	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	50	2	1.80	171971860	61449	101.05	2760	2840	2760	3610	1950	2780	2798.62	0.30	0	-3144	2836	2807	2776	2747	2716	2792	2732	150	830	500	1940	5	1	30010576	849	17.69	1.14	12	0.20	160.00	2493.00	3785	20230404	-25.23	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3770	-24.93	20230420	2225	27.19	20231031	2.94	N	347740	500	150 억		90304	N	N	0	N	00	N
115	20240409	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	25	2	0.90	167805330	59975	98.63	2760	2840	2760	3610	1950	2780	2797.95	0.30	0	-2815	2836	2807	2776	2747	2716	2792	2732	150	830	500	1940	5	1	30010576	842	17.53	1.13	12	0.20	160.00	2493.00	3785	20230404	-25.89	2225	20231031	26.07	3290	-14.74	20240306	2365	18.60	20240201	3770	-25.60	20230420	2225	26.07	20231031	2.94	N	347740	500	150 억		90304	N	N	0	N	00	N
116	20240409	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	50	2	1.80	133246090	47747	78.52	2760	2835	2760	3610	1950	2780	2790.69	0.30	0	2821	2836	2807	2776	2747	2716	2792	2732	150	830	500	1940	5	1	30010576	849	17.69	1.14	12	0.16	160.00	2493.00	3785	20230404	-25.23	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3770	-24.93	20230420	2225	27.19	20231031	2.94	N	347740	500	150 억		90304	N	N	0	N	00	N
117	20240409	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	5	2	0.18	89796975	32307	53.13	2760	2820	2760	3610	1950	2780	2779.49	0.30	0	-1609	2836	2807	2776	2747	2716	2792	2732	150	830	500	1940	5	1	30010576	836	17.41	1.12	12	0.11	160.00	2493.00	3785	20230404	-26.42	2225	20231031	25.17	3290	-15.35	20240306	2365	17.76	20240201	3770	-26.13	20230420	2225	25.17	20231031	2.94	N	347740	500	150 억		90304	N	N	0	N	00	N
118	20240409	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	0	3	0.00	71944445	25876	42.55	2760	2820	2760	3610	1950	2780	2780.36	0.30	0	-3129	2836	2807	2776	2747	2716	2792	2732	150	830	500	1940	5	1	30010576	834	17.38	1.12	12	0.09	160.00	2493.00	3785	20230404	-26.55	2225	20231031	24.94	3290	-15.50	20240306	2365	17.55	20240201	3770	-26.26	20230420	2225	24.94	20231031	2.94	N	347740	500	150 억		90304	N	N	0	N	00	N
119	20240409	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	10	2	0.36	52599525	18907	31.09	2760	2820	2760	3610	1950	2780	2782.02	0.30	0	-3518	2836	2807	2776	2747	2716	2792	2732	150	830	500	1940	5	1	30010576	837	17.44	1.12	12	0.06	160.00	2493.00	3785	20230404	-26.29	2225	20231031	25.39	3290	-15.20	20240306	2365	17.97	20240201	3770	-25.99	20230420	2225	25.39	20231031	2.94	N	347740	500	150 억		90304	N	N	0	N	00	N
120	20240409	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-10	5	-0.36	29681115	10654	17.52	2760	2820	2760	3610	1950	2780	2785.97	0.30	0	-2485	2836	2807	2776	2747	2716	2792	2732	150	830	500	1940	5	1	30010576	831	17.31	1.11	12	0.04	160.00	2493.00	3785	20230404	-26.82	2225	20231031	24.49	3290	-15.81	20240306	2365	17.12	20240201	3770	-26.53	20230420	2225	24.49	20231031	2.94	N	347740	500	150 억		90304	N	N	0	N	00	N
121	20240409	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	20	2	0.72	1784990	642	1.06	2760	2800	2760	3610	1950	2780	2780.42	0.30	0	214	2836	2807	2776	2747	2716	2792	2732	150	830	500	1940	5	1	30010576	840	17.50	1.12	12	0.00	160.00	2493.00	3785	20230404	-26.02	2225	20231031	25.84	3290	-14.89	20240306	2365	18.39	20240201	3770	-25.73	20230420	2225	25.84	20231031	2.94	N	347740	500	150 억		90304	N	N	0	N	00	N
122	20240408	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-30	5	-1.07	167677055	60424	73.10	2790	2805	2745	3650	1970	2810	2775.01	0.32	0	-5434	2903	2856	2793	2746	2683	2825	2715	150	840	500	1960	5	1	30010576	834	17.38	1.12	12	0.20	160.00	2493.00	3785	20230404	-26.55	2225	20231031	24.94	3290	-15.50	20240306	2365	17.55	20240201	3770	-26.26	20230420	2225	24.94	20231031	2.91	N	347740	500	150 억		95739	N	N	0	N	00	N
123	20240408	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-25	5	-0.89	159740415	57568	69.64	2790	2805	2745	3650	1970	2810	2774.81	0.32	0	-5670	2903	2856	2793	2746	2683	2825	2715	150	840	500	1960	5	1	30010576	836	17.41	1.12	12	0.19	160.00	2493.00	3785	20230404	-26.42	2225	20231031	25.17	3290	-15.35	20240306	2365	17.76	20240201	3770	-26.13	20230420	2225	25.17	20231031	2.91	N	347740	500	150 억		95739	N	N	0	N	00	N
124	20240408	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-25	5	-0.89	139183520	50189	60.71	2790	2805	2745	3650	1970	2810	2773.19	0.32	0	-4640	2903	2856	2793	2746	2683	2825	2715	150	840	500	1960	5	1	30010576	836	17.41	1.12	12	0.17	160.00	2493.00	3785	20230404	-26.42	2225	20231031	25.17	3290	-15.35	20240306	2365	17.76	20240201	3770	-26.13	20230420	2225	25.17	20231031	2.91	N	347740	500	150 억		95739	N	N	0	N	00	N
125	20240408	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-35	5	-1.25	132736270	47872	57.91	2790	2805	2745	3650	1970	2810	2772.73	0.32	0	-3603	2903	2856	2793	2746	2683	2825	2715	150	840	500	1960	5	1	30010576	833	17.34	1.11	12	0.16	160.00	2493.00	3785	20230404	-26.68	2225	20231031	24.72	3290	-15.65	20240306	2365	17.34	20240201	3770	-26.39	20230420	2225	24.72	20231031	2.91	N	347740	500	150 억		95739	N	N	0	N	00	N
126	20240408	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-15	5	-0.53	112049245	40411	48.89	2790	2805	2745	3650	1970	2810	2772.74	0.32	0	-3620	2903	2856	2793	2746	2683	2825	2715	150	840	500	1960	5	1	30010576	839	17.47	1.12	12	0.13	160.00	2493.00	3785	20230404	-26.16	2225	20231031	25.62	3290	-15.05	20240306	2365	18.18	20240201	3770	-25.86	20230420	2225	25.62	20231031	2.91	N	347740	500	150 억		95739	N	N	0	N	00	N
127	20240408	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-10	5	-0.36	103632675	37389	45.23	2790	2805	2745	3650	1970	2810	2771.74	0.32	0	-1700	2903	2856	2793	2746	2683	2825	2715	150	840	500	1960	5	1	30010576	840	17.50	1.12	12	0.12	160.00	2493.00	3785	20230404	-26.02	2225	20231031	25.84	3290	-14.89	20240306	2365	18.39	20240201	3770	-25.73	20230420	2225	25.84	20231031	2.91	N	347740	500	150 억		95739	N	N	0	N	00	N
128	20240408	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-20	5	-0.71	69113030	25023	30.27	2790	2805	2745	3650	1970	2810	2761.98	0.32	0	4629	2903	2856	2793	2746	2683	2825	2715	150	840	500	1960	5	1	30010576	837	17.44	1.12	12	0.08	160.00	2493.00	3785	20230404	-26.29	2225	20231031	25.39	3290	-15.20	20240306	2365	17.97	20240201	3770	-25.99	20230420	2225	25.39	20231031	2.91	N	347740	500	150 억		95739	N	N	0	N	00	N
129	20240408	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-40	5	-1.42	8345175	3002	3.63	2790	2805	2765	3650	1970	2810	2779.87	0.32	0	732	2903	2856	2793	2746	2683	2825	2715	150	840	500	1960	5	1	30010576	831	17.31	1.11	12	0.01	160.00	2493.00	3785	20230404	-26.82	2225	20231031	24.49	3290	-15.81	20240306	2365	17.12	20240201	3770	-26.53	20230420	2225	24.49	20231031	2.91	N	347740	500	150 억		95739	N	N	0	N	00	N
130	20240405	161011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-20	5	-0.71	229562245	82656	93.34	2840	2840	2730	3675	1985	2830	2777.12	0.29	0	7559	2906	2867	2826	2787	2746	2887	2807	150	845	500	1980	5	1	30010576	843	17.56	1.13	12	0.28	160.00	2493.00	3795	20230331	-25.96	2225	20231031	26.29	3290	-14.59	20240306	2365	18.82	20240201	3770	-25.46	20230405	2225	26.29	20231031	2.95	N	347740	500	150 억		86403	N	N	0	N	00	N
131	20240405	151008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2805	-25	5	-0.88	218696875	78775	88.95	2840	2840	2730	3675	1985	2830	2776.22	0.29	0	7292	2906	2867	2826	2787	2746	2887	2807	150	845	500	1980	5	1	30010576	842	17.53	1.13	12	0.26	160.00	2493.00	3795	20230331	-26.09	2225	20231031	26.07	3290	-14.74	20240306	2365	18.60	20240201	3770	-25.60	20230405	2225	26.07	20231031	2.95	N	347740	500	150 억		86403	N	N	0	N	00	N
132	20240405	141006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2790	-40	5	-1.41	210546985	75861	85.66	2840	2840	2730	3675	1985	2830	2775.43	0.29	0	7881	2906	2867	2826	2787	2746	2887	2807	150	845	500	1980	5	1	30010576	837	17.44	1.12	12	0.25	160.00	2493.00	3795	20230331	-26.48	2225	20231031	25.39	3290	-15.20	20240306	2365	17.97	20240201	3770	-25.99	20230405	2225	25.39	20231031	2.95	N	347740	500	150 억		86403	N	N	0	N	00	N
133	20240405	131003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	-70	5	-2.47	198123430	71391	80.62	2840	2840	2730	3675	1985	2830	2775.19	0.29	0	8031	2906	2867	2826	2787	2746	2887	2807	150	845	500	1980	5	1	30010576	828	17.25	1.11	12	0.24	160.00	2493.00	3795	20230331	-27.27	2225	20231031	24.04	3290	-16.11	20240306	2365	16.70	20240201	3770	-26.79	20230405	2225	24.04	20231031	2.95	N	347740	500	150 억		86403	N	N	0	N	00	N
134	20240405	121007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	-70	5	-2.47	161065335	58029	65.53	2840	2840	2730	3675	1985	2830	2775.60	0.29	0	4917	2906	2867	2826	2787	2746	2887	2807	150	845	500	1980	5	1	30010576	828	17.25	1.11	12	0.19	160.00	2493.00	3795	20230331	-27.27	2225	20231031	24.04	3290	-16.11	20240306	2365	16.70	20240201	3770	-26.79	20230405	2225	24.04	20231031	2.95	N	347740	500	150 억		86403	N	N	0	N	00	N
135	20240405	111015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	-70	5	-2.47	138892335	49989	56.45	2840	2840	2730	3675	1985	2830	2778.46	0.29	0	3613	2906	2867	2826	2787	2746	2887	2807	150	845	500	1980	5	1	30010576	828	17.25	1.11	12	0.17	160.00	2493.00	3795	20230331	-27.27	2225	20231031	24.04	3290	-16.11	20240306	2365	16.70	20240201	3770	-26.79	20230405	2225	24.04	20231031	2.95	N	347740	500	150 억		86403	N	N	0	N	00	N
136	20240405	100845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	-45	5	-1.59	91743745	33023	37.29	2840	2840	2730	3675	1985	2830	2778.18	0.29	0	4898	2906	2867	2826	2787	2746	2887	2807	150	845	500	1980	5	1	30010576	836	17.41	1.12	12	0.11	160.00	2493.00	3795	20230331	-26.61	2225	20231031	25.17	3290	-15.35	20240306	2365	17.76	20240201	3770	-26.13	20230405	2225	25.17	20231031	2.95	N	347740	500	150 억		86403	N	N	0	N	00	N
137	20240405	090955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2775	-55	5	-1.94	21647830	7727	8.73	2840	2840	2755	3675	1985	2830	2801.58	0.29	0	-2210	2906	2867	2826	2787	2746	2887	2807	150	845	500	1980	5	1	30010576	833	17.34	1.11	12	0.03	160.00	2493.00	3795	20230331	-26.88	2225	20231031	24.72	3290	-15.65	20240306	2365	17.34	20240201	3770	-26.39	20230405	2225	24.72	20231031	2.95	N	347740	500	150 억		86403	N	N	0	N	00	N
138	20240404	160951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	10	2	0.35	248899295	88279	70.39	2820	2865	2785	3665	1975	2820	2819.38	0.37	0	-25643	3000	2910	2810	2720	2620	2860	2670	150	845	500	1970	5	1	30010576	849	17.69	1.14	12	0.29	160.00	2493.00	3820	20230330	-25.92	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3785	-25.23	20230404	2225	27.19	20231031	2.84	N	347740	500	150 억		112035	N	N	0	N	00	N
139	20240404	150950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	0	3	0.00	230985555	81947	65.34	2820	2865	2785	3665	1975	2820	2818.72	0.37	0	-25060	3000	2910	2810	2720	2620	2860	2670	150	845	500	1970	5	1	30010576	846	17.62	1.13	12	0.27	160.00	2493.00	3820	20230330	-26.18	2225	20231031	26.74	3290	-14.29	20240306	2365	19.24	20240201	3785	-25.50	20230404	2225	26.74	20231031	2.84	N	347740	500	150 억		112035	N	N	0	N	00	N
140	20240404	140958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	10	2	0.35	186953860	66317	52.88	2820	2865	2785	3665	1975	2820	2819.09	0.37	0	-23080	3000	2910	2810	2720	2620	2860	2670	150	845	500	1970	5	1	30010576	849	17.69	1.14	12	0.22	160.00	2493.00	3820	20230330	-25.92	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3785	-25.23	20230404	2225	27.19	20231031	2.84	N	347740	500	150 억		112035	N	N	0	N	00	N
141	20240404	130945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	-5	5	-0.18	177625340	63017	50.25	2820	2865	2785	3665	1975	2820	2818.69	0.37	0	-21705	3000	2910	2810	2720	2620	2860	2670	150	845	500	1970	5	1	30010576	845	17.59	1.13	12	0.21	160.00	2493.00	3820	20230330	-26.31	2225	20231031	26.52	3290	-14.44	20240306	2365	19.03	20240201	3785	-25.63	20230404	2225	26.52	20231031	2.84	N	347740	500	150 억		112035	N	N	0	N	00	N
142	20240404	120952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2800	-20	5	-0.71	138868250	49186	39.22	2820	2865	2785	3665	1975	2820	2823.33	0.37	0	-26015	3000	2910	2810	2720	2620	2860	2670	150	845	500	1970	5	1	30010576	840	17.50	1.12	12	0.16	160.00	2493.00	3820	20230330	-26.70	2225	20231031	25.84	3290	-14.89	20240306	2365	18.39	20240201	3785	-26.02	20230404	2225	25.84	20231031	2.84	N	347740	500	150 억		112035	N	N	0	N	00	N
143	20240404	110954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-10	5	-0.35	121304225	42904	34.21	2820	2865	2785	3665	1975	2820	2827.34	0.37	0	-25355	3000	2910	2810	2720	2620	2860	2670	150	845	500	1970	5	1	30010576	843	17.56	1.13	12	0.14	160.00	2493.00	3820	20230330	-26.44	2225	20231031	26.29	3290	-14.59	20240306	2365	18.82	20240201	3785	-25.76	20230404	2225	26.29	20231031	2.84	N	347740	500	150 억		112035	N	N	0	N	00	N
144	20240404	100951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	-5	5	-0.18	78201740	27543	21.96	2820	2865	2815	3665	1975	2820	2839.26	0.37	0	-17363	3000	2910	2810	2720	2620	2860	2670	150	845	500	1970	5	1	30010576	845	17.59	1.13	12	0.09	160.00	2493.00	3820	20230330	-26.31	2225	20231031	26.52	3290	-14.44	20240306	2365	19.03	20240201	3785	-25.63	20230404	2225	26.52	20231031	2.84	N	347740	500	150 억		112035	N	N	0	N	00	N
145	20240404	090954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	30	2	1.06	6269790	2212	1.76	2820	2850	2820	3665	1975	2820	2834.44	0.37	0	-1445	3000	2910	2810	2720	2620	2860	2670	150	845	500	1970	5	1	30010576	855	17.81	1.14	12	0.01	160.00	2493.00	3820	20230330	-25.39	2225	20231031	28.09	3290	-13.37	20240306	2365	20.51	20240201	3785	-24.70	20230404	2225	28.09	20231031	2.84	N	347740	500	150 억		112035	N	N	0	N	00	N
146	20240403	160949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	-85	5	-2.93	351845865	124477	71.62	2900	2900	2710	3775	2035	2905	2826.59	0.35	0	7650	3088	2996	2938	2846	2788	2967	2817	150	870	500	2030	5	1	30010576	846	17.62	1.13	12	0.41	160.00	2493.00	3820	20230330	-26.18	2225	20231031	26.74	3290	-14.29	20240306	2365	19.24	20240201	3785	-25.50	20230404	2225	26.74	20231031	2.88	N	347740	500	150 억		104285	N	N	0	N	00	N
147	20240403	150950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	-75	5	-2.58	336054760	118888	68.40	2900	2900	2710	3775	2035	2905	2826.65	0.35	0	5557	3088	2996	2938	2846	2788	2967	2817	150	870	500	2030	5	1	30010576	849	17.69	1.14	12	0.40	160.00	2493.00	3820	20230330	-25.92	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3785	-25.23	20230404	2225	27.19	20231031	2.88	N	347740	500	150 억		104285	N	N	0	N	00	N
148	20240403	140939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2825	-80	5	-2.75	299758365	106023	61.00	2900	2900	2710	3775	2035	2905	2827.30	0.35	0	4751	3088	2996	2938	2846	2788	2967	2817	150	870	500	2030	5	1	30010576	848	17.66	1.13	12	0.35	160.00	2493.00	3820	20230330	-26.05	2225	20231031	26.97	3290	-14.13	20240306	2365	19.45	20240201	3785	-25.36	20230404	2225	26.97	20231031	2.88	N	347740	500	150 억		104285	N	N	0	N	00	N
149	20240403	130945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	-65	5	-2.24	257356725	91125	52.43	2900	2900	2710	3775	2035	2905	2824.22	0.35	0	10942	3088	2996	2938	2846	2788	2967	2817	150	870	500	2030	5	1	30010576	852	17.75	1.14	12	0.30	160.00	2493.00	3820	20230330	-25.65	2225	20231031	27.64	3290	-13.68	20240306	2365	20.08	20240201	3785	-24.97	20230404	2225	27.64	20231031	2.88	N	347740	500	150 억		104285	N	N	0	N	00	N
150	20240403	120938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	-65	5	-2.24	235934115	83528	48.06	2900	2900	2710	3775	2035	2905	2824.61	0.35	0	9160	3088	2996	2938	2846	2788	2967	2817	150	870	500	2030	5	1	30010576	852	17.75	1.14	12	0.28	160.00	2493.00	3820	20230330	-25.65	2225	20231031	27.64	3290	-13.68	20240306	2365	20.08	20240201	3785	-24.97	20230404	2225	27.64	20231031	2.88	N	347740	500	150 억		104285	N	N	0	N	00	N
151	20240403	110946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	-55	5	-1.89	205127555	72586	41.76	2900	2900	2710	3775	2035	2905	2825.99	0.35	0	8200	3088	2996	2938	2846	2788	2967	2817	150	870	500	2030	5	1	30010576	855	17.81	1.14	12	0.24	160.00	2493.00	3820	20230330	-25.39	2225	20231031	28.09	3290	-13.37	20240306	2365	20.51	20240201	3785	-24.70	20230404	2225	28.09	20231031	2.88	N	347740	500	150 억		104285	N	N	0	N	00	N
152	20240403	100944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-70	5	-2.41	185555895	65682	37.79	2900	2900	2710	3775	2035	2905	2825.06	0.35	0	7021	3088	2996	2938	2846	2788	2967	2817	150	870	500	2030	5	1	30010576	851	17.72	1.14	12	0.22	160.00	2493.00	3820	20230330	-25.79	2225	20231031	27.42	3290	-13.83	20240306	2365	19.87	20240201	3785	-25.10	20230404	2225	27.42	20231031	2.88	N	347740	500	150 억		104285	N	N	0	N	00	N
153	20240403	090947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	-65	5	-2.24	35509220	12434	7.15	2900	2900	2830	3775	2035	2905	2855.82	0.35	0	-4796	3088	2996	2938	2846	2788	2967	2817	150	870	500	2030	5	1	30010576	852	17.75	1.14	12	0.04	160.00	2493.00	3820	20230330	-25.65	2225	20231031	27.64	3290	-13.68	20240306	2365	20.08	20240201	3785	-24.97	20230404	2225	27.64	20231031	2.88	N	347740	500	150 억		104285	N	N	0	N	00	N
154	20240402	160931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2905	-80	5	-2.68	506054595	173178	102.68	3030	3030	2880	3880	2090	2985	2922.16	0.53	0	-54932	3121	3052	2956	2887	2791	3087	2922	150	895	500	2080	5	1	30010576	872	18.16	1.17	12	0.58	160.00	2493.00	3820	20230330	-23.95	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3785	-23.25	20230404	2225	30.56	20231031	2.92	N	347740	500	150 억		159221	N	N	0	N	00	N
155	20240402	150939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2900	-85	5	-2.85	494488895	169191	100.32	3030	3030	2880	3880	2090	2985	2922.67	0.53	0	-54486	3121	3052	2956	2887	2791	3087	2922	150	895	500	2080	5	1	30010576	870	18.12	1.16	12	0.56	160.00	2493.00	3820	20230330	-24.08	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3785	-23.38	20230404	2225	30.34	20231031	2.92	N	347740	500	150 억		159221	N	N	0	N	00	N
156	20240402	140942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	-100	5	-3.35	423901495	144771	85.84	3030	3030	2885	3880	2090	2985	2928.08	0.53	0	-49454	3121	3052	2956	2887	2791	3087	2922	150	895	500	2080	5	1	30010576	866	18.03	1.16	12	0.48	160.00	2493.00	3820	20230330	-24.48	2225	20231031	29.66	3290	-12.31	20240306	2365	21.99	20240201	3785	-23.78	20230404	2225	29.66	20231031	2.92	N	347740	500	150 억		159221	N	N	0	N	00	N
157	20240402	130927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2895	-90	5	-3.02	388301025	132464	78.54	3030	3030	2885	3880	2090	2985	2931.37	0.53	0	-46526	3121	3052	2956	2887	2791	3087	2922	150	895	500	2080	5	1	30010576	869	18.09	1.16	12	0.44	160.00	2493.00	3820	20230330	-24.21	2225	20231031	30.11	3290	-12.01	20240306	2365	22.41	20240201	3785	-23.51	20230404	2225	30.11	20231031	2.92	N	347740	500	150 억		159221	N	N	0	N	00	N
158	20240402	120926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2905	-80	5	-2.68	338708585	115340	68.39	3030	3030	2895	3880	2090	2985	2936.61	0.53	0	-42785	3121	3052	2956	2887	2791	3087	2922	150	895	500	2080	5	1	30010576	872	18.16	1.17	12	0.38	160.00	2493.00	3820	20230330	-23.95	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3785	-23.25	20230404	2225	30.56	20231031	2.92	N	347740	500	150 억		159221	N	N	0	N	00	N
159	20240402	110928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	-75	5	-2.51	283787900	96426	57.17	3030	3030	2910	3880	2090	2985	2943.06	0.53	0	-38709	3121	3052	2956	2887	2791	3087	2922	150	895	500	2080	5	1	30010576	873	18.19	1.17	12	0.32	160.00	2493.00	3820	20230330	-23.82	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3785	-23.12	20230404	2225	30.79	20231031	2.92	N	347740	500	150 억		159221	N	N	0	N	00	N
160	20240402	100931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2935	-50	5	-1.68	148527290	50148	29.73	3030	3030	2930	3880	2090	2985	2961.78	0.53	0	-23236	3121	3052	2956	2887	2791	3087	2922	150	895	500	2080	5	1	30010576	881	18.34	1.18	12	0.17	160.00	2493.00	3820	20230330	-23.17	2225	20231031	31.91	3290	-10.79	20240306	2365	24.10	20240201	3785	-22.46	20230404	2225	31.91	20231031	2.92	N	347740	500	150 억		159221	N	N	0	N	00	N
161	20240402	090928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2980	-5	5	-0.17	42801135	14375	8.52	3030	3030	2955	3880	2090	2985	2977.47	0.53	0	-9982	3121	3052	2956	2887	2791	3087	2922	150	895	500	2080	5	1	30010576	894	18.62	1.20	12	0.05	160.00	2493.00	3820	20230330	-21.99	2225	20231031	33.93	3290	-9.42	20240306	2365	26.00	20240201	3785	-21.27	20230404	2225	33.93	20231031	2.92	N	347740	500	150 억		159221	N	N	0	N	00	N
162	20240401	160927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	90	2	3.11	498661905	167919	229.17	2895	3025	2860	3760	2030	2895	2969.54	0.35	0	55006	3028	2961	2928	2861	2828	2945	2845	150	865	500	2020	5	1	30010576	896	18.66	1.20	12	0.56	160.00	2493.00	3820	20230330	-21.86	2225	20231031	34.16	3290	-9.27	20240306	2365	26.22	20240201	3785	-21.14	20230404	2225	34.16	20231031	2.94	N	347740	500	150 억		103723	N	N	0	N	00	N
163	20240401	150930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2975	80	2	2.76	486188520	163738	223.47	2895	3025	2860	3760	2030	2895	2969.31	0.35	0	54705	3028	2961	2928	2861	2828	2945	2845	150	865	500	2020	5	1	30010576	893	18.59	1.19	12	0.55	160.00	2493.00	3820	20230330	-22.12	2225	20231031	33.71	3290	-9.57	20240306	2365	25.79	20240201	3785	-21.40	20230404	2225	33.71	20231031	2.94	N	347740	500	150 억		103723	N	N	0	N	00	N
164	20240401	140924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	75	2	2.59	452785230	152512	208.15	2895	3025	2860	3760	2030	2895	2968.85	0.35	0	54715	3028	2961	2928	2861	2828	2945	2845	150	865	500	2020	5	1	30010576	891	18.56	1.19	12	0.51	160.00	2493.00	3820	20230330	-22.25	2225	20231031	33.48	3290	-9.73	20240306	2365	25.58	20240201	3785	-21.53	20230404	2225	33.48	20231031	2.94	N	347740	500	150 억		103723	N	N	0	N	00	N
165	20240401	130921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2980	85	2	2.94	421799925	142104	193.94	2895	3025	2860	3760	2030	2895	2968.25	0.35	0	54337	3028	2961	2928	2861	2828	2945	2845	150	865	500	2020	5	1	30010576	894	18.62	1.20	12	0.47	160.00	2493.00	3820	20230330	-21.99	2225	20231031	33.93	3290	-9.42	20240306	2365	26.00	20240201	3785	-21.27	20230404	2225	33.93	20231031	2.94	N	347740	500	150 억		103723	N	N	0	N	00	N
166	20240401	120928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	90	2	3.11	365269500	123098	168.00	2895	3025	2860	3760	2030	2895	2967.31	0.35	0	51006	3028	2961	2928	2861	2828	2945	2845	150	865	500	2020	5	1	30010576	896	18.66	1.20	12	0.41	160.00	2493.00	3820	20230330	-21.86	2225	20231031	34.16	3290	-9.27	20240306	2365	26.22	20240201	3785	-21.14	20230404	2225	34.16	20231031	2.94	N	347740	500	150 억		103723	N	N	0	N	00	N
167	20240401	110927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2980	85	2	2.94	308407100	104048	142.00	2895	3025	2860	3760	2030	2895	2964.08	0.35	0	43741	3028	2961	2928	2861	2828	2945	2845	150	865	500	2020	5	1	30010576	894	18.62	1.20	12	0.35	160.00	2493.00	3820	20230330	-21.99	2225	20231031	33.93	3290	-9.42	20240306	2365	26.00	20240201	3785	-21.27	20230404	2225	33.93	20231031	2.94	N	347740	500	150 억		103723	N	N	0	N	00	N
168	20240401	100924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2955	60	2	2.07	122989070	41968	57.28	2895	2965	2860	3760	2030	2895	2930.54	0.35	0	22995	3028	2961	2928	2861	2828	2945	2845	150	865	500	2020	5	1	30010576	887	18.47	1.19	12	0.14	160.00	2493.00	3820	20230330	-22.64	2225	20231031	32.81	3290	-10.18	20240306	2365	24.95	20240201	3785	-21.93	20230404	2225	32.81	20231031	2.94	N	347740	500	150 억		103723	N	N	0	N	00	N
169	20240401	090923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2895	0	3	0.00	5593075	1930	2.63	2895	2900	2895	3760	2030	2895	2897.97	0.35	0	463	3028	2961	2928	2861	2828	2945	2845	150	865	500	2020	5	1	30010576	869	18.09	1.16	12	0.01	160.00	2493.00	3820	20230330	-24.21	2225	20231031	30.11	3290	-12.01	20240306	2365	22.41	20240201	3785	-23.51	20230404	2225	30.11	20231031	2.94	N	347740	500	150 억		103723	N	N	0	N	00	N