KissMeData/377450/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	161253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10600	-90	5	-0.84	983459810	93622	62.12	10710	10800	10310	13890	7490	10690	10504.21	7.18	0	-4832	11430	11060	10530	10160	9630	11245	10345	17	3200	100	7910	10	1	17330000	1837	8.47	1.02	12	0.54	1251.00	10358.00	11380	20240129	-6.85	6860	20231026	54.52	11380	-6.85	20240129	8450	25.44	20240117	11380	-6.85	20240129	6860	54.52	20231026	2.47	N	377450	100	17 억		1244639	N	N	0	N	00	N
3	20240430	151304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10530	-160	5	-1.50	953321380	90777	60.23	10710	10800	10310	13890	7490	10690	10501.41	7.18	0	-4388	11430	11060	10530	10160	9630	11245	10345	17	3200	100	7910	10	1	17330000	1825	8.42	1.02	12	0.52	1251.00	10358.00	11380	20240129	-7.47	6860	20231026	53.50	11380	-7.47	20240129	8450	24.62	20240117	11380	-7.47	20240129	6860	53.50	20231026	2.47	N	377450	100	17 억		1244639	N	N	0	N	00	N
4	20240430	141312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	-120	5	-1.12	868166500	82669	54.85	10710	10800	10310	13890	7490	10690	10501.29	7.18	0	-6189	11430	11060	10530	10160	9630	11245	10345	17	3200	100	7910	10	1	17330000	1832	8.45	1.02	12	0.48	1251.00	10358.00	11380	20240129	-7.12	6860	20231026	54.08	11380	-7.12	20240129	8450	25.09	20240117	11380	-7.12	20240129	6860	54.08	20231026	2.47	N	377450	100	17 억		1244639	N	N	0	N	00	N
5	20240430	131307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10630	-60	5	-0.56	822482180	78361	51.99	10710	10800	10310	13890	7490	10690	10495.60	7.18	0	-7135	11430	11060	10530	10160	9630	11245	10345	17	3200	100	7910	10	1	17330000	1842	8.50	1.03	12	0.45	1251.00	10358.00	11380	20240129	-6.59	6860	20231026	54.96	11380	-6.59	20240129	8450	25.80	20240117	11380	-6.59	20240129	6860	54.96	20231026	2.47	N	377450	100	17 억		1244639	N	N	0	N	00	N
6	20240430	121304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	-190	5	-1.78	676604360	64672	42.91	10710	10710	10310	13890	7490	10690	10461.43	7.18	0	-10725	11430	11060	10530	10160	9630	11245	10345	17	3200	100	7910	10	1	17330000	1820	8.39	1.01	12	0.37	1251.00	10358.00	11380	20240129	-7.73	6860	20231026	53.06	11380	-7.73	20240129	8450	24.26	20240117	11380	-7.73	20240129	6860	53.06	20231026	2.47	N	377450	100	17 억		1244639	N	N	0	N	00	N
7	20240430	111258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10400	-290	5	-2.71	555602080	53120	35.24	10710	10710	10310	13890	7490	10690	10458.57	7.18	0	-9368	11430	11060	10530	10160	9630	11245	10345	17	3200	100	7910	10	1	17330000	1802	8.31	1.00	12	0.31	1251.00	10358.00	11380	20240129	-8.61	6860	20231026	51.60	11380	-8.61	20240129	8450	23.08	20240117	11380	-8.61	20240129	6860	51.60	20231026	2.47	N	377450	100	17 억		1244639	N	N	0	N	00	N
8	20240430	101259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	-330	5	-3.09	444407850	42400	28.13	10710	10710	10310	13890	7490	10690	10480.40	7.18	0	-6210	11430	11060	10530	10160	9630	11245	10345	17	3200	100	7910	10	1	17330000	1795	8.28	1.00	12	0.24	1251.00	10358.00	11380	20240129	-8.96	6860	20231026	51.02	11380	-8.96	20240129	8450	22.60	20240117	11380	-8.96	20240129	6860	51.02	20231026	2.47	N	377450	100	17 억		1244639	N	N	0	N	00	N
9	20240430	091309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10580	-110	5	-1.03	82896590	7769	5.15	10710	10710	10580	13890	7490	10690	10669.69	7.18	0	-3588	11430	11060	10530	10160	9630	11245	10345	17	3200	100	7910	10	1	17330000	1834	8.46	1.02	12	0.04	1251.00	10358.00	11380	20240129	-7.03	6860	20231026	54.23	11380	-7.03	20240129	8450	25.21	20240117	11380	-7.03	20240129	6860	54.23	20231026	2.47	N	377450	100	17 억		1244639	N	N	0	N	00	N
10	20240429	161249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10690	640	2	6.37	1588788420	149629	681.84	10050	10900	10000	13060	7040	10050	10617.80	7.09	0	16781	10190	10120	10050	9980	9910	10155	10015	17	3010	100	7430	10	1	17330000	1853	8.55	1.03	12	0.86	1251.00	10358.00	11380	20240129	-6.06	6860	20231026	55.83	11380	-6.06	20240129	8450	26.51	20240117	11380	-6.06	20240129	6860	55.83	20231026	2.47	N	377450	100	17 억		1229559	N	N	0	N	00	N
11	20240429	151300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10660	610	2	6.07	1454304590	137034	624.44	10050	10900	10000	13060	7040	10050	10612.73	7.09	0	15337	10190	10120	10050	9980	9910	10155	10015	17	3010	100	7430	10	1	17330000	1847	8.52	1.03	12	0.79	1251.00	10358.00	11380	20240129	-6.33	6860	20231026	55.39	11380	-6.33	20240129	8450	26.15	20240117	11380	-6.33	20240129	6860	55.39	20231026	2.47	N	377450	100	17 억		1229559	N	N	0	N	00	N
12	20240429	141213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10630	580	2	5.77	1345148990	126781	577.72	10050	10900	10000	13060	7040	10050	10610.02	7.09	0	14342	10190	10120	10050	9980	9910	10155	10015	17	3010	100	7430	10	1	17330000	1842	8.50	1.03	12	0.73	1251.00	10358.00	11380	20240129	-6.59	6860	20231026	54.96	11380	-6.59	20240129	8450	25.80	20240117	11380	-6.59	20240129	6860	54.96	20231026	2.47	N	377450	100	17 억		1229559	N	N	0	N	00	N
13	20240429	131258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10620	570	2	5.67	1270569590	119779	545.81	10050	10900	10000	13060	7040	10050	10607.62	7.09	0	12531	10190	10120	10050	9980	9910	10155	10015	17	3010	100	7430	10	1	17330000	1840	8.49	1.03	12	0.69	1251.00	10358.00	11380	20240129	-6.68	6860	20231026	54.81	11380	-6.68	20240129	8450	25.68	20240117	11380	-6.68	20240129	6860	54.81	20231026	2.47	N	377450	100	17 억		1229559	N	N	0	N	00	N
14	20240429	121256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10620	570	2	5.67	1157135790	109078	497.05	10050	10900	10000	13060	7040	10050	10608.33	7.09	0	8299	10190	10120	10050	9980	9910	10155	10015	17	3010	100	7430	10	1	17330000	1840	8.49	1.03	12	0.63	1251.00	10358.00	11380	20240129	-6.68	6860	20231026	54.81	11380	-6.68	20240129	8450	25.68	20240117	11380	-6.68	20240129	6860	54.81	20231026	2.47	N	377450	100	17 억		1229559	N	N	0	N	00	N
15	20240429	111229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10800	750	2	7.46	993866890	93805	427.45	10050	10900	10000	13060	7040	10050	10595.03	7.09	0	2300	10190	10120	10050	9980	9910	10155	10015	17	3010	100	7430	10	1	17330000	1872	8.63	1.04	12	0.54	1251.00	10358.00	11380	20240129	-5.10	6860	20231026	57.43	11380	-5.10	20240129	8450	27.81	20240117	11380	-5.10	20240129	6860	57.43	20231026	2.47	N	377450	100	17 억		1229559	N	N	0	N	00	N
16	20240429	101257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	250	2	2.49	139797640	13682	62.35	10050	10340	10000	13060	7040	10050	10217.63	7.09	0	-2436	10190	10120	10050	9980	9910	10155	10015	17	3010	100	7430	10	1	17330000	1785	8.23	0.99	12	0.08	1251.00	10358.00	11380	20240129	-9.49	6860	20231026	50.15	11380	-9.49	20240129	8450	21.89	20240117	11380	-9.49	20240129	6860	50.15	20231026	2.47	N	377450	100	17 억		1229559	N	N	0	N	00	N
17	20240429	091257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10130	80	2	0.80	14356710	1426	6.50	10050	10130	10000	13060	7040	10050	10067.82	7.09	0	8	10190	10120	10050	9980	9910	10155	10015	17	3010	100	7430	10	1	17330000	1756	8.10	0.98	12	0.01	1251.00	10358.00	11380	20240129	-10.98	6860	20231026	47.67	11380	-10.98	20240129	8450	19.88	20240117	11380	-10.98	20240129	6860	47.67	20231026	2.47	N	377450	100	17 억		1229559	N	N	0	N	00	N
18	20240426	161251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	50	2	0.50	219249890	21887	94.82	10000	10120	9980	13000	7000	10000	10017.33	7.07	0	4968	10213	10106	10033	9926	9853	10070	9890	17	3000	100	7400	10	1	17330000	1742	8.03	0.97	12	0.13	1251.00	10358.00	11380	20240129	-11.69	6860	20231026	46.50	11380	-11.69	20240129	8450	18.93	20240117	11380	-11.69	20240129	6860	46.50	20231026	2.47	N	377450	100	17 억		1224663	N	N	0	N	00	N
19	20240426	151254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	30	2	0.30	209524880	20919	90.63	10000	10120	9980	13000	7000	10000	10016.01	7.07	0	4965	10213	10106	10033	9926	9853	10070	9890	17	3000	100	7400	10	1	17330000	1738	8.02	0.97	12	0.12	1251.00	10358.00	11380	20240129	-11.86	6860	20231026	46.21	11380	-11.86	20240129	8450	18.70	20240117	11380	-11.86	20240129	6860	46.21	20231026	2.47	N	377450	100	17 억		1224663	N	N	0	N	00	N
20	20240426	141251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	10	2	0.10	177984230	17772	76.99	10000	10120	9980	13000	7000	10000	10014.87	7.07	0	4482	10213	10106	10033	9926	9853	10070	9890	17	3000	100	7400	10	1	17330000	1735	8.00	0.97	12	0.10	1251.00	10358.00	11380	20240129	-12.04	6860	20231026	45.92	11380	-12.04	20240129	8450	18.46	20240117	11380	-12.04	20240129	6860	45.92	20231026	2.47	N	377450	100	17 억		1224663	N	N	0	N	00	N
21	20240426	131252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	0	3	0.00	149077970	14882	64.47	10000	10120	9980	13000	7000	10000	10017.33	7.07	0	3712	10213	10106	10033	9926	9853	10070	9890	17	3000	100	7400	10	1	17330000	1733	7.99	0.97	12	0.09	1251.00	10358.00	11380	20240129	-12.13	6860	20231026	45.77	11380	-12.13	20240129	8450	18.34	20240117	11380	-12.13	20240129	6860	45.77	20231026	2.47	N	377450	100	17 억		1224663	N	N	0	N	00	N
22	20240426	121250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9990	-10	5	-0.10	130097650	12984	56.25	10000	10120	9980	13000	7000	10000	10019.84	7.07	0	3585	10213	10106	10033	9926	9853	10070	9890	17	3000	100	7400	10	1	17330000	1731	7.99	0.96	12	0.07	1251.00	10358.00	11380	20240129	-12.21	6860	20231026	45.63	11380	-12.21	20240129	8450	18.22	20240117	11380	-12.21	20240129	6860	45.63	20231026	2.47	N	377450	100	17 억		1224663	N	N	0	N	00	N
23	20240426	111244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	50	2	0.50	109222930	10894	47.19	10000	10120	9990	13000	7000	10000	10025.97	7.07	0	3954	10213	10106	10033	9926	9853	10070	9890	17	3000	100	7400	10	1	17330000	1742	8.03	0.97	12	0.06	1251.00	10358.00	11380	20240129	-11.69	6860	20231026	46.50	11380	-11.69	20240129	8450	18.93	20240117	11380	-11.69	20240129	6860	46.50	20231026	2.47	N	377450	100	17 억		1224663	N	N	0	N	00	N
24	20240426	101249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	50	2	0.50	85551640	8529	36.95	10000	10120	10000	13000	7000	10000	10030.68	7.07	0	4049	10213	10106	10033	9926	9853	10070	9890	17	3000	100	7400	10	1	17330000	1742	8.03	0.97	12	0.05	1251.00	10358.00	11380	20240129	-11.69	6860	20231026	46.50	11380	-11.69	20240129	8450	18.93	20240117	11380	-11.69	20240129	6860	46.50	20231026	2.47	N	377450	100	17 억		1224663	N	N	0	N	00	N
25	20240426	091254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	10	2	0.10	15791010	1577	6.83	10000	10070	10000	13000	7000	10000	10013.32	7.07	0	35	10213	10106	10033	9926	9853	10070	9890	17	3000	100	7400	10	1	17330000	1735	8.00	0.97	12	0.01	1251.00	10358.00	11380	20240129	-12.04	6860	20231026	45.92	11380	-12.04	20240129	8450	18.46	20240117	11380	-12.04	20240129	6860	45.92	20231026	2.47	N	377450	100	17 억		1224663	N	N	0	N	00	N
26	20240425	161243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	0	3	0.00	225464740	22542	55.13	10140	10140	9960	13000	7000	10000	10001.99	7.04	0	4899	10313	10156	10073	9916	9833	10115	9875	17	3000	100	7400	10	1	17330000	1733	7.99	0.97	12	0.13	1251.00	10358.00	11380	20240129	-12.13	6860	20231026	45.77	11380	-12.13	20240129	8450	18.34	20240117	11380	-12.13	20240129	6860	45.77	20231026	2.49	N	377450	100	17 억		1219835	N	N	0	N	00	N
27	20240425	151249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	10	2	0.10	220173570	22013	53.83	10140	10140	9960	13000	7000	10000	10001.98	7.04	0	4748	10313	10156	10073	9916	9833	10115	9875	17	3000	100	7400	10	1	17330000	1735	8.00	0.97	12	0.13	1251.00	10358.00	11380	20240129	-12.04	6860	20231026	45.92	11380	-12.04	20240129	8450	18.46	20240117	11380	-12.04	20240129	6860	45.92	20231026	2.49	N	377450	100	17 억		1219835	N	N	0	N	00	N
28	20240425	141245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	10	2	0.10	156107990	15594	38.13	10140	10140	9980	13000	7000	10000	10010.77	7.04	0	2822	10313	10156	10073	9916	9833	10115	9875	17	3000	100	7400	10	1	17330000	1735	8.00	0.97	12	0.09	1251.00	10358.00	11380	20240129	-12.04	6860	20231026	45.92	11380	-12.04	20240129	8450	18.46	20240117	11380	-12.04	20240129	6860	45.92	20231026	2.49	N	377450	100	17 억		1219835	N	N	0	N	00	N
29	20240425	131245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	30	2	0.30	121627890	12151	29.71	10140	10140	9980	13000	7000	10000	10009.70	7.04	0	3085	10313	10156	10073	9916	9833	10115	9875	17	3000	100	7400	10	1	17330000	1738	8.02	0.97	12	0.07	1251.00	10358.00	11380	20240129	-11.86	6860	20231026	46.21	11380	-11.86	20240129	8450	18.70	20240117	11380	-11.86	20240129	6860	46.21	20231026	2.49	N	377450	100	17 억		1219835	N	N	0	N	00	N
30	20240425	121242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	0	3	0.00	114878320	11476	28.06	10140	10140	9980	13000	7000	10000	10010.31	7.04	0	2816	10313	10156	10073	9916	9833	10115	9875	17	3000	100	7400	10	1	17330000	1733	7.99	0.97	12	0.07	1251.00	10358.00	11380	20240129	-12.13	6860	20231026	45.77	11380	-12.13	20240129	8450	18.34	20240117	11380	-12.13	20240129	6860	45.77	20231026	2.49	N	377450	100	17 억		1219835	N	N	0	N	00	N
31	20240425	111244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	20	2	0.20	103907510	10379	25.38	10140	10140	9980	13000	7000	10000	10011.32	7.04	0	2164	10313	10156	10073	9916	9833	10115	9875	17	3000	100	7400	10	1	17330000	1736	8.01	0.97	12	0.06	1251.00	10358.00	11380	20240129	-11.95	6860	20231026	46.06	11380	-11.95	20240129	8450	18.58	20240117	11380	-11.95	20240129	6860	46.06	20231026	2.49	N	377450	100	17 억		1219835	N	N	0	N	00	N
32	20240425	101243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	70	2	0.70	45643560	4551	11.13	10140	10140	10000	13000	7000	10000	10029.35	7.04	0	669	10313	10156	10073	9916	9833	10115	9875	17	3000	100	7400	10	1	17330000	1745	8.05	0.97	12	0.03	1251.00	10358.00	11380	20240129	-11.51	6860	20231026	46.79	11380	-11.51	20240129	8450	19.17	20240117	11380	-11.51	20240129	6860	46.79	20231026	2.49	N	377450	100	17 억		1219835	N	N	0	N	00	N
33	20240425	091248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	40	2	0.40	8237650	821	2.01	10140	10140	10000	13000	7000	10000	10033.68	7.04	0	-128	10313	10156	10073	9916	9833	10115	9875	17	3000	100	7400	10	1	17330000	1740	8.03	0.97	12	0.00	1251.00	10358.00	11380	20240129	-11.78	6860	20231026	46.36	11380	-11.78	20240129	8450	18.82	20240117	11380	-11.78	20240129	6860	46.36	20231026	2.49	N	377450	100	17 억		1219835	N	N	0	N	00	N
34	20240424	161224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	-100	5	-0.99	409956130	40739	106.20	10160	10230	9990	13130	7070	10100	10063.27	7.02	0	358	10500	10300	10160	9960	9820	10230	9890	17	3030	100	7470	10	1	17330000	1733	7.99	0.97	12	0.24	1251.00	10358.00	11380	20240129	-12.13	6860	20231026	45.77	11380	-12.13	20240129	8450	18.34	20240117	11380	-12.13	20240129	6860	45.77	20231026	2.52	N	377450	100	17 억		1217166	N	N	0	N	00	N
35	20240424	151241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10050	-50	5	-0.50	378453640	37592	98.00	10160	10230	9990	13130	7070	10100	10067.40	7.02	0	-411	10500	10300	10160	9960	9820	10230	9890	17	3030	100	7470	10	1	17330000	1742	8.03	0.97	12	0.22	1251.00	10358.00	11380	20240129	-11.69	6860	20231026	46.50	11380	-11.69	20240129	8450	18.93	20240117	11380	-11.69	20240129	6860	46.50	20231026	2.52	N	377450	100	17 억		1217166	N	N	0	N	00	N
36	20240424	141243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	-30	5	-0.30	321442750	31917	83.20	10160	10230	9990	13130	7070	10100	10071.21	7.02	0	-90	10500	10300	10160	9960	9820	10230	9890	17	3030	100	7470	10	1	17330000	1745	8.05	0.97	12	0.18	1251.00	10358.00	11380	20240129	-11.51	6860	20231026	46.79	11380	-11.51	20240129	8450	19.17	20240117	11380	-11.51	20240129	6860	46.79	20231026	2.52	N	377450	100	17 억		1217166	N	N	0	N	00	N
37	20240424	131246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-60	5	-0.59	306135120	30395	79.23	10160	10230	9990	13130	7070	10100	10071.89	7.02	0	-801	10500	10300	10160	9960	9820	10230	9890	17	3030	100	7470	10	1	17330000	1740	8.03	0.97	12	0.18	1251.00	10358.00	11380	20240129	-11.78	6860	20231026	46.36	11380	-11.78	20240129	8450	18.82	20240117	11380	-11.78	20240129	6860	46.36	20231026	2.52	N	377450	100	17 억		1217166	N	N	0	N	00	N
38	20240424	121239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	-80	5	-0.79	263161920	26105	68.05	10160	10230	9990	13130	7070	10100	10080.90	7.02	0	-161	10500	10300	10160	9960	9820	10230	9890	17	3030	100	7470	10	1	17330000	1736	8.01	0.97	12	0.15	1251.00	10358.00	11380	20240129	-11.95	6860	20231026	46.06	11380	-11.95	20240129	8450	18.58	20240117	11380	-11.95	20240129	6860	46.06	20231026	2.52	N	377450	100	17 억		1217166	N	N	0	N	00	N
39	20240424	111238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-60	5	-0.59	227722760	22563	58.82	10160	10230	10000	13130	7070	10100	10092.75	7.02	0	975	10500	10300	10160	9960	9820	10230	9890	17	3030	100	7470	10	1	17330000	1740	8.03	0.97	12	0.13	1251.00	10358.00	11380	20240129	-11.78	6860	20231026	46.36	11380	-11.78	20240129	8450	18.82	20240117	11380	-11.78	20240129	6860	46.36	20231026	2.52	N	377450	100	17 억		1217166	N	N	0	N	00	N
40	20240424	101235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10110	10	2	0.10	129897290	12804	33.38	10160	10230	10060	13130	7070	10100	10145.06	7.02	0	1701	10500	10300	10160	9960	9820	10230	9890	17	3030	100	7470	10	1	17330000	1752	8.08	0.98	12	0.07	1251.00	10358.00	11380	20240129	-11.16	6860	20231026	47.38	11380	-11.16	20240129	8450	19.64	20240117	11380	-11.16	20240129	6860	47.38	20231026	2.52	N	377450	100	17 억		1217166	N	N	0	N	00	N
41	20240424	091240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	90	2	0.89	47856450	4717	12.30	10160	10230	10100	13130	7070	10100	10145.53	7.02	0	-481	10500	10300	10160	9960	9820	10230	9890	17	3030	100	7470	10	1	17330000	1766	8.15	0.98	12	0.03	1251.00	10358.00	11380	20240129	-10.46	6860	20231026	48.54	11380	-10.46	20240129	8450	20.59	20240117	11380	-10.46	20240129	6860	48.54	20231026	2.52	N	377450	100	17 억		1217166	N	N	0	N	00	N
42	20240423	161203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	-120	5	-1.17	388812970	38316	55.77	10220	10360	10020	13280	7160	10220	10148.29	7.09	0	-10249	10726	10472	10326	10072	9926	10600	10200	17	3060	100	7560	10	1	17330000	1750	8.07	0.98	12	0.22	1251.00	10358.00	11380	20240129	-11.25	6860	20231026	47.23	11380	-11.25	20240129	8450	19.53	20240117	11380	-11.25	20240129	6860	47.23	20231026	2.54	N	377450	100	17 억		1228166	N	N	0	N	00	N
43	20240423	151235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	-30	5	-0.29	374300200	36880	53.68	10220	10360	10020	13280	7160	10220	10149.14	7.09	0	-10292	10726	10472	10326	10072	9926	10600	10200	17	3060	100	7560	10	1	17330000	1766	8.15	0.98	12	0.21	1251.00	10358.00	11380	20240129	-10.46	6860	20231026	48.54	11380	-10.46	20240129	8450	20.59	20240117	11380	-10.46	20240129	6860	48.54	20231026	2.54	N	377450	100	17 억		1228166	N	N	0	N	00	N
44	20240423	141233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10120	-100	5	-0.98	264707560	26061	37.93	10220	10360	10020	13280	7160	10220	10157.23	7.09	0	-8363	10726	10472	10326	10072	9926	10600	10200	17	3060	100	7560	10	1	17330000	1754	8.09	0.98	12	0.15	1251.00	10358.00	11380	20240129	-11.07	6860	20231026	47.52	11380	-11.07	20240129	8450	19.76	20240117	11380	-11.07	20240129	6860	47.52	20231026	2.54	N	377450	100	17 억		1228166	N	N	0	N	00	N
45	20240423	131232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10170	-50	5	-0.49	246204450	24237	35.27	10220	10360	10020	13280	7160	10220	10158.21	7.09	0	-7493	10726	10472	10326	10072	9926	10600	10200	17	3060	100	7560	10	1	17330000	1762	8.13	0.98	12	0.14	1251.00	10358.00	11380	20240129	-10.63	6860	20231026	48.25	11380	-10.63	20240129	8450	20.36	20240117	11380	-10.63	20240129	6860	48.25	20231026	2.54	N	377450	100	17 억		1228166	N	N	0	N	00	N
46	20240423	121230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10080	-140	5	-1.37	220775470	21733	31.63	10220	10360	10020	13280	7160	10220	10158.54	7.09	0	-6328	10726	10472	10326	10072	9926	10600	10200	17	3060	100	7560	10	1	17330000	1747	8.06	0.97	12	0.13	1251.00	10358.00	11380	20240129	-11.42	6860	20231026	46.94	11380	-11.42	20240129	8450	19.29	20240117	11380	-11.42	20240129	6860	46.94	20231026	2.54	N	377450	100	17 억		1228166	N	N	0	N	00	N
47	20240423	111232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	-120	5	-1.17	147923580	14494	21.09	10220	10360	10100	13280	7160	10220	10205.85	7.09	0	-5304	10726	10472	10326	10072	9926	10600	10200	17	3060	100	7560	10	1	17330000	1750	8.07	0.98	12	0.08	1251.00	10358.00	11380	20240129	-11.25	6860	20231026	47.23	11380	-11.25	20240129	8450	19.53	20240117	11380	-11.25	20240129	6860	47.23	20231026	2.54	N	377450	100	17 억		1228166	N	N	0	N	00	N
48	20240423	101229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	0	3	0.00	92147260	8997	13.09	10220	10360	10180	13280	7160	10220	10242.00	7.09	0	-4828	10726	10472	10326	10072	9926	10600	10200	17	3060	100	7560	10	1	17330000	1771	8.17	0.99	12	0.05	1251.00	10358.00	11380	20240129	-10.19	6860	20231026	48.98	11380	-10.19	20240129	8450	20.95	20240117	11380	-10.19	20240129	6860	48.98	20231026	2.54	N	377450	100	17 억		1228166	N	N	0	N	00	N
49	20240423	091232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	70	2	0.68	19359680	1890	2.75	10220	10350	10220	13280	7160	10220	10243.22	7.09	0	-652	10726	10472	10326	10072	9926	10600	10200	17	3060	100	7560	10	1	17330000	1783	8.23	0.99	12	0.01	1251.00	10358.00	11380	20240129	-9.58	6860	20231026	50.00	11380	-9.58	20240129	8450	21.78	20240117	11380	-9.58	20240129	6860	50.00	20231026	2.54	N	377450	100	17 억		1228166	N	N	0	N	00	N
50	20240422	161226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	70	2	0.69	709203370	68709	94.09	10200	10580	10180	13190	7110	10150	10321.91	7.10	0	-1320	10523	10336	9963	9776	9403	10430	9870	17	3040	100	7510	10	1	17330000	1771	8.17	0.99	12	0.40	1251.00	10358.00	11380	20240129	-10.19	6860	20231026	48.98	11380	-10.19	20240129	8450	20.95	20240117	11380	-10.19	20240129	6860	48.98	20231026	2.51	N	377450	100	17 억		1229606	N	N	0	N	00	N
51	20240422	151224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	70	2	0.69	688525940	66684	91.31	10200	10580	10180	13190	7110	10150	10325.20	7.10	0	-1403	10523	10336	9963	9776	9403	10430	9870	17	3040	100	7510	10	1	17330000	1771	8.17	0.99	12	0.38	1251.00	10358.00	11380	20240129	-10.19	6860	20231026	48.98	11380	-10.19	20240129	8450	20.95	20240117	11380	-10.19	20240129	6860	48.98	20231026	2.51	N	377450	100	17 억		1229606	N	N	0	N	00	N
52	20240422	141226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	80	2	0.79	633912490	61334	83.99	10200	10580	10180	13190	7110	10150	10335.42	7.10	0	-2354	10523	10336	9963	9776	9403	10430	9870	17	3040	100	7510	10	1	17330000	1773	8.18	0.99	12	0.35	1251.00	10358.00	11380	20240129	-10.11	6860	20231026	49.13	11380	-10.11	20240129	8450	21.07	20240117	11380	-10.11	20240129	6860	49.13	20231026	2.51	N	377450	100	17 억		1229606	N	N	0	N	00	N
53	20240422	131222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	190	2	1.87	547581350	52951	72.51	10200	10580	10180	13190	7110	10150	10341.28	7.10	0	64	10523	10336	9963	9776	9403	10430	9870	17	3040	100	7510	10	1	17330000	1792	8.27	1.00	12	0.31	1251.00	10358.00	11380	20240129	-9.14	6860	20231026	50.73	11380	-9.14	20240129	8450	22.37	20240117	11380	-9.14	20240129	6860	50.73	20231026	2.51	N	377450	100	17 억		1229606	N	N	0	N	00	N
54	20240422	121221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10370	220	2	2.17	518224690	50110	68.62	10200	10580	10180	13190	7110	10150	10341.74	7.10	0	644	10523	10336	9963	9776	9403	10430	9870	17	3040	100	7510	10	1	17330000	1797	8.29	1.00	12	0.29	1251.00	10358.00	11380	20240129	-8.88	6860	20231026	51.17	11380	-8.88	20240129	8450	22.72	20240117	11380	-8.88	20240129	6860	51.17	20231026	2.51	N	377450	100	17 억		1229606	N	N	0	N	00	N
55	20240422	111224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10280	130	2	1.28	391031770	37761	51.71	10200	10580	10180	13190	7110	10150	10355.44	7.10	0	-2049	10523	10336	9963	9776	9403	10430	9870	17	3040	100	7510	10	1	17330000	1782	8.22	0.99	12	0.22	1251.00	10358.00	11380	20240129	-9.67	6860	20231026	49.85	11380	-9.67	20240129	8450	21.66	20240117	11380	-9.67	20240129	6860	49.85	20231026	2.51	N	377450	100	17 억		1229606	N	N	0	N	00	N
56	20240422	101224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	100	2	0.99	316251130	30481	41.74	10200	10580	10180	13190	7110	10150	10375.35	7.10	0	-2723	10523	10336	9963	9776	9403	10430	9870	17	3040	100	7510	10	1	17330000	1776	8.19	0.99	12	0.18	1251.00	10358.00	11380	20240129	-9.93	6860	20231026	49.42	11380	-9.93	20240129	8450	21.30	20240117	11380	-9.93	20240129	6860	49.42	20231026	2.51	N	377450	100	17 억		1229606	N	N	0	N	00	N
57	20240422	091225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	190	2	1.87	53828700	5226	7.16	10200	10460	10180	13190	7110	10150	10300.17	7.10	0	-685	10523	10336	9963	9776	9403	10430	9870	17	3040	100	7510	10	1	17330000	1792	8.27	1.00	12	0.03	1251.00	10358.00	11380	20240129	-9.14	6860	20231026	50.73	11380	-9.14	20240129	8450	22.37	20240117	11380	-9.14	20240129	6860	50.73	20231026	2.51	N	377450	100	17 억		1229606	N	N	0	N	00	N
58	20240419	161127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10150	230	2	2.32	715420350	72271	201.87	9930	10150	9590	12890	6950	9920	9895.10	7.04	0	11207	10233	10076	9953	9796	9673	10015	9735	17	2970	100	7340	10	1	17330000	1759	8.11	0.98	12	0.42	1251.00	10358.00	11380	20240129	-10.81	6860	20231026	47.96	11380	-10.81	20240129	8450	20.12	20240117	11380	-10.81	20240129	6860	47.96	20231026	2.56	N	377450	100	17 억		1220474	N	N	0	N	00	N
59	20240419	151135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10140	220	2	2.22	628578440	63703	177.94	9930	10140	9590	12890	6950	9920	9867.33	7.04	0	12581	10233	10076	9953	9796	9673	10015	9735	17	2970	100	7340	10	1	17330000	1757	8.11	0.98	12	0.37	1251.00	10358.00	11380	20240129	-10.90	6860	20231026	47.81	11380	-10.90	20240129	8450	20.00	20240117	11380	-10.90	20240129	6860	47.81	20231026	2.56	N	377450	100	17 억		1220474	N	N	0	N	00	N
60	20240419	141126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9970	50	2	0.50	477635020	48658	135.92	9930	10020	9590	12890	6950	9920	9816.17	7.04	0	7316	10233	10076	9953	9796	9673	10015	9735	17	2970	100	7340	10	1	17330000	1728	7.97	0.96	12	0.28	1251.00	10358.00	11380	20240129	-12.39	6860	20231026	45.34	11380	-12.39	20240129	8450	17.99	20240117	11380	-12.39	20240129	6860	45.34	20231026	2.56	N	377450	100	17 억		1220474	N	N	0	N	00	N
61	20240419	131129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9970	50	2	0.50	436089090	44494	124.28	9930	9970	9590	12890	6950	9920	9801.08	7.04	0	7505	10233	10076	9953	9796	9673	10015	9735	17	2970	100	7340	10	1	17330000	1728	7.97	0.96	12	0.26	1251.00	10358.00	11380	20240129	-12.39	6860	20231026	45.34	11380	-12.39	20240129	8450	17.99	20240117	11380	-12.39	20240129	6860	45.34	20231026	2.56	N	377450	100	17 억		1220474	N	N	0	N	00	N
62	20240419	121122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9890	-30	5	-0.30	373192370	38129	106.51	9930	9940	9590	12890	6950	9920	9787.63	7.04	0	5965	10233	10076	9953	9796	9673	10015	9735	17	2970	100	7340	10	1	17330000	1714	7.91	0.95	12	0.22	1251.00	10358.00	11380	20240129	-13.09	6860	20231026	44.17	11380	-13.09	20240129	8450	17.04	20240117	11380	-13.09	20240129	6860	44.17	20231026	2.56	N	377450	100	17 억		1220474	N	N	0	N	00	N
63	20240419	111138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9670	-250	5	-2.52	220101630	22376	62.50	9930	9940	9670	12890	6950	9920	9836.50	7.04	0	-1322	10233	10076	9953	9796	9673	10015	9735	17	2970	100	7340	10	1	17330000	1676	7.73	0.93	12	0.13	1251.00	10358.00	11380	20240129	-15.03	6860	20231026	40.96	11380	-15.03	20240129	8450	14.44	20240117	11380	-15.03	20240129	6860	40.96	20231026	2.56	N	377450	100	17 억		1220474	N	N	0	N	00	N
64	20240419	101131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9890	-30	5	-0.30	88125910	8939	24.97	9930	9930	9820	12890	6950	9920	9858.59	7.04	0	1613	10233	10076	9953	9796	9673	10015	9735	17	2970	100	7340	10	1	17330000	1714	7.91	0.95	12	0.05	1251.00	10358.00	11380	20240129	-13.09	6860	20231026	44.17	11380	-13.09	20240129	8450	17.04	20240117	11380	-13.09	20240129	6860	44.17	20231026	2.56	N	377450	100	17 억		1220474	N	N	0	N	00	N
65	20240419	091123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9920	0	3	0.00	10944200	1104	3.08	9930	9930	9850	12890	6950	9920	9913.22	7.04	0	36	10233	10076	9953	9796	9673	10015	9735	17	2970	100	7340	10	1	17330000	1719	7.93	0.96	12	0.01	1251.00	10358.00	11380	20240129	-12.83	6860	20231026	44.61	11380	-12.83	20240129	8450	17.40	20240117	11380	-12.83	20240129	6860	44.61	20231026	2.56	N	377450	100	17 억		1220474	N	N	0	N	00	N
66	20240418	161124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9920	20	2	0.20	352110220	35465	65.99	10110	10110	9830	12870	6930	9900	9928.40	7.11	0	-11409	10373	10136	9833	9596	9293	10255	9715	17	2970	100	7320	10	1	17330000	1719	7.93	0.96	12	0.20	1251.00	10358.00	11380	20240129	-12.83	6860	20231026	44.61	11380	-12.83	20240129	8450	17.40	20240117	11380	-12.83	20240129	6860	44.61	20231026	2.56	N	377450	100	17 억		1232318	N	N	0	N	00	N
67	20240418	151121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9980	80	2	0.81	324157310	32648	60.75	10110	10110	9830	12870	6930	9900	9928.86	7.11	0	-11874	10373	10136	9833	9596	9293	10255	9715	17	2970	100	7320	10	1	17330000	1730	7.98	0.96	12	0.19	1251.00	10358.00	11380	20240129	-12.30	6860	20231026	45.48	11380	-12.30	20240129	8450	18.11	20240117	11380	-12.30	20240129	6860	45.48	20231026	2.56	N	377450	100	17 억		1232318	N	N	0	N	00	N
68	20240418	141130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9980	80	2	0.81	247458890	24942	46.41	10110	10110	9830	12870	6930	9900	9921.37	7.11	0	-9955	10373	10136	9833	9596	9293	10255	9715	17	2970	100	7320	10	1	17330000	1730	7.98	0.96	12	0.14	1251.00	10358.00	11380	20240129	-12.30	6860	20231026	45.48	11380	-12.30	20240129	8450	18.11	20240117	11380	-12.30	20240129	6860	45.48	20231026	2.56	N	377450	100	17 억		1232318	N	N	0	N	00	N
69	20240418	131119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9930	30	2	0.30	196918800	19874	36.98	10110	10110	9830	12870	6930	9900	9908.36	7.11	0	-8742	10373	10136	9833	9596	9293	10255	9715	17	2970	100	7320	10	1	17330000	1721	7.94	0.96	12	0.11	1251.00	10358.00	11380	20240129	-12.74	6860	20231026	44.75	11380	-12.74	20240129	8450	17.51	20240117	11380	-12.74	20240129	6860	44.75	20231026	2.56	N	377450	100	17 억		1232318	N	N	0	N	00	N
70	20240418	121121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9930	30	2	0.30	177218990	17892	33.29	10110	10110	9830	12870	6930	9900	9904.93	7.11	0	-8221	10373	10136	9833	9596	9293	10255	9715	17	2970	100	7320	10	1	17330000	1721	7.94	0.96	12	0.10	1251.00	10358.00	11380	20240129	-12.74	6860	20231026	44.75	11380	-12.74	20240129	8450	17.51	20240117	11380	-12.74	20240129	6860	44.75	20231026	2.56	N	377450	100	17 억		1232318	N	N	0	N	00	N
71	20240418	111127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9920	20	2	0.20	149491590	15103	28.10	10110	10110	9830	12870	6930	9900	9898.14	7.11	0	-7734	10373	10136	9833	9596	9293	10255	9715	17	2970	100	7320	10	1	17330000	1719	7.93	0.96	12	0.09	1251.00	10358.00	11380	20240129	-12.83	6860	20231026	44.61	11380	-12.83	20240129	8450	17.40	20240117	11380	-12.83	20240129	6860	44.61	20231026	2.56	N	377450	100	17 억		1232318	N	N	0	N	00	N
72	20240418	101122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9980	80	2	0.81	56228500	5660	10.53	10110	10110	9830	12870	6930	9900	9934.36	7.11	0	-2239	10373	10136	9833	9596	9293	10255	9715	17	2970	100	7320	10	1	17330000	1730	7.98	0.96	12	0.03	1251.00	10358.00	11380	20240129	-12.30	6860	20231026	45.48	11380	-12.30	20240129	8450	18.11	20240117	11380	-12.30	20240129	6860	45.48	20231026	2.56	N	377450	100	17 억		1232318	N	N	0	N	00	N
73	20240418	091119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	0	3	0.00	9210150	929	1.73	10110	10110	9830	12870	6930	9900	9914.05	7.11	0	-396	10373	10136	9833	9596	9293	10255	9715	17	2970	100	7320	10	1	17330000	1716	7.91	0.96	12	0.01	1251.00	10358.00	11380	20240129	-13.01	6860	20231026	44.31	11380	-13.01	20240129	8450	17.16	20240117	11380	-13.01	20240129	6860	44.31	20231026	2.56	N	377450	100	17 억		1232318	N	N	0	N	00	N
74	20240417	161109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9900	390	2	4.10	527478270	53479	51.66	9530	10070	9530	12360	6660	9510	9863.42	7.00	0	18953	10150	9830	9620	9300	9090	9725	9195	17	2850	100	7030	10	1	17330000	1716	7.91	0.96	12	0.31	1251.00	10358.00	11380	20240129	-13.01	6860	20231026	44.31	11380	-13.01	20240129	8450	17.16	20240117	11380	-13.01	20240129	6860	44.31	20231026	2.69	N	377450	100	17 억		1212266	N	N	0	N	00	N
75	20240417	151128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	370	2	3.89	496293250	50327	48.62	9530	10070	9530	12360	6660	9510	9861.53	7.00	0	17516	10150	9830	9620	9300	9090	9725	9195	17	2850	100	7030	10	1	17330000	1712	7.90	0.95	12	0.29	1251.00	10358.00	11380	20240129	-13.18	6860	20231026	44.02	11380	-13.18	20240129	8450	16.92	20240117	11380	-13.18	20240129	6860	44.02	20231026	2.69	N	377450	100	17 억		1212266	N	N	0	N	00	N
76	20240417	141125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9860	350	2	3.68	469509010	47616	46.00	9530	10070	9530	12360	6660	9510	9860.48	7.00	0	17260	10150	9830	9620	9300	9090	9725	9195	17	2850	100	7030	10	1	17330000	1709	7.88	0.95	12	0.27	1251.00	10358.00	11380	20240129	-13.36	6860	20231026	43.73	11380	-13.36	20240129	8450	16.69	20240117	11380	-13.36	20240129	6860	43.73	20231026	2.69	N	377450	100	17 억		1212266	N	N	0	N	00	N
77	20240417	131125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	310	2	3.26	442957420	44916	43.39	9530	10070	9530	12360	6660	9510	9862.08	7.00	0	17068	10150	9830	9620	9300	9090	9725	9195	17	2850	100	7030	10	1	17330000	1702	7.85	0.95	12	0.26	1251.00	10358.00	11380	20240129	-13.71	6860	20231026	43.15	11380	-13.71	20240129	8450	16.21	20240117	11380	-13.71	20240129	6860	43.15	20231026	2.69	N	377450	100	17 억		1212266	N	N	0	N	00	N
78	20240417	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9810	300	2	3.15	405070210	41049	39.65	9530	10070	9530	12360	6660	9510	9868.16	7.00	0	16133	10150	9830	9620	9300	9090	9725	9195	17	2850	100	7030	10	1	17330000	1700	7.84	0.95	12	0.24	1251.00	10358.00	11380	20240129	-13.80	6860	20231026	43.00	11380	-13.80	20240129	8450	16.09	20240117	11380	-13.80	20240129	6860	43.00	20231026	2.69	N	377450	100	17 억		1212266	N	N	0	N	00	N
79	20240417	111131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9810	300	2	3.15	372520400	37725	36.44	9530	10070	9530	12360	6660	9510	9874.84	7.00	0	14655	10150	9830	9620	9300	9090	9725	9195	17	2850	100	7030	10	1	17330000	1700	7.84	0.95	12	0.22	1251.00	10358.00	11380	20240129	-13.80	6860	20231026	43.00	11380	-13.80	20240129	8450	16.09	20240117	11380	-13.80	20240129	6860	43.00	20231026	2.69	N	377450	100	17 억		1212266	N	N	0	N	00	N
80	20240417	101120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	370	2	3.89	287651680	29105	28.12	9530	10070	9530	12360	6660	9510	9883.52	7.00	0	15320	10150	9830	9620	9300	9090	9725	9195	17	2850	100	7030	10	1	17330000	1712	7.90	0.95	12	0.17	1251.00	10358.00	11380	20240129	-13.18	6860	20231026	44.02	11380	-13.18	20240129	8450	16.92	20240117	11380	-13.18	20240129	6860	44.02	20231026	2.69	N	377450	100	17 억		1212266	N	N	0	N	00	N
81	20240417	091115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9610	100	2	1.05	2870450	299	0.29	9530	9620	9530	12360	6660	9510	9607.33	7.00	0	3	10150	9830	9620	9300	9090	9725	9195	17	2850	100	7030	10	1	17330000	1665	7.68	0.93	12	0.00	1251.00	10358.00	11380	20240129	-15.55	6860	20231026	40.09	11380	-15.55	20240129	8450	13.73	20240117	11380	-15.55	20240129	6860	40.09	20231026	2.69	N	377450	100	17 억		1212266	N	N	0	N	00	N
82	20240416	161122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9510	-430	5	-4.33	995728930	103258	102.11	9840	9940	9410	12920	6960	9940	9643.12	6.91	0	12473	10980	10460	10080	9560	9180	10390	9490	17	2980	100	7350	10	1	17330000	1648	7.60	0.92	12	0.60	1251.00	10358.00	11380	20240129	-16.43	6860	20231026	38.63	11380	-16.43	20240129	8450	12.54	20240117	11380	-16.43	20240129	6860	38.63	20231026	2.69	N	377450	100	17 억		1197037	N	N	0	N	00	N
83	20240416	151120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9550	-390	5	-3.92	969763980	100528	99.41	9840	9940	9410	12920	6960	9940	9646.71	6.91	0	11381	10980	10460	10080	9560	9180	10390	9490	17	2980	100	7350	10	1	17330000	1655	7.63	0.92	12	0.58	1251.00	10358.00	11380	20240129	-16.08	6860	20231026	39.21	11380	-16.08	20240129	8450	13.02	20240117	11380	-16.08	20240129	6860	39.21	20231026	2.69	N	377450	100	17 억		1197037	N	N	0	N	00	N
84	20240416	141121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9600	-340	5	-3.42	872127630	90326	89.32	9840	9940	9410	12920	6960	9940	9655.33	6.91	0	11449	10980	10460	10080	9560	9180	10390	9490	17	2980	100	7350	10	1	17330000	1664	7.67	0.93	12	0.52	1251.00	10358.00	11380	20240129	-15.64	6860	20231026	39.94	11380	-15.64	20240129	8450	13.61	20240117	11380	-15.64	20240129	6860	39.94	20231026	2.69	N	377450	100	17 억		1197037	N	N	0	N	00	N
85	20240416	131117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9540	-400	5	-4.02	684510730	70556	69.77	9840	9940	9500	12920	6960	9940	9701.67	6.91	0	6333	10980	10460	10080	9560	9180	10390	9490	17	2980	100	7350	10	1	17330000	1653	7.63	0.92	12	0.41	1251.00	10358.00	11380	20240129	-16.17	6860	20231026	39.07	11380	-16.17	20240129	8450	12.90	20240117	11380	-16.17	20240129	6860	39.07	20231026	2.69	N	377450	100	17 억		1197037	N	N	0	N	00	N
86	20240416	121120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9660	-280	5	-2.82	483189150	49556	49.00	9840	9940	9660	12920	6960	9940	9750.37	6.91	0	-2336	10980	10460	10080	9560	9180	10390	9490	17	2980	100	7350	10	1	17330000	1674	7.72	0.93	12	0.29	1251.00	10358.00	11380	20240129	-15.11	6860	20231026	40.82	11380	-15.11	20240129	8450	14.32	20240117	11380	-15.11	20240129	6860	40.82	20231026	2.69	N	377450	100	17 억		1197037	N	N	0	N	00	N
87	20240416	111116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9740	-200	5	-2.01	285133470	29149	28.82	9840	9940	9700	12920	6960	9940	9781.93	6.91	0	-6119	10980	10460	10080	9560	9180	10390	9490	17	2980	100	7350	10	1	17330000	1688	7.79	0.94	12	0.17	1251.00	10358.00	11380	20240129	-14.41	6860	20231026	41.98	11380	-14.41	20240129	8450	15.27	20240117	11380	-14.41	20240129	6860	41.98	20231026	2.69	N	377450	100	17 억		1197037	N	N	0	N	00	N
88	20240416	101107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9750	-190	5	-1.91	164895300	16811	16.62	9840	9940	9720	12920	6960	9940	9808.77	6.91	0	-7127	10980	10460	10080	9560	9180	10390	9490	17	2980	100	7350	10	1	17330000	1690	7.79	0.94	12	0.10	1251.00	10358.00	11380	20240129	-14.32	6860	20231026	42.13	11380	-14.32	20240129	8450	15.38	20240117	11380	-14.32	20240129	6860	42.13	20231026	2.69	N	377450	100	17 억		1197037	N	N	0	N	00	N
89	20240416	091107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9880	-60	5	-0.60	2659100	269	0.27	9840	9940	9840	12920	6960	9940	9885.13	6.91	0	-106	10980	10460	10080	9560	9180	10390	9490	17	2980	100	7350	10	1	17330000	1712	7.90	0.95	12	0.00	1251.00	10358.00	11380	20240129	-13.18	6860	20231026	44.02	11380	-13.18	20240129	8450	16.92	20240117	11380	-13.18	20240129	6860	44.02	20231026	2.69	N	377450	100	17 억		1197037	N	N	0	N	00	N
90	20240415	161106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9940	-120	5	-1.19	1000030270	100860	164.79	9940	10600	9700	13070	7050	10060	9915.03	6.79	0	20381	10400	10230	10120	9950	9840	10315	10035	17	3010	100	7440	10	1	17330000	1723	7.95	0.96	12	0.58	1251.00	10358.00	11380	20240129	-12.65	6860	20231026	44.90	11380	-12.65	20240129	8450	17.63	20240117	11380	-12.65	20240129	6860	44.90	20231026	2.71	N	377450	100	17 억		1177077	N	N	0	N	00	N
91	20240415	151111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9950	-110	5	-1.09	979808660	98827	161.47	9940	10600	9700	13070	7050	10060	9914.38	6.79	0	19696	10400	10230	10120	9950	9840	10315	10035	17	3010	100	7440	10	1	17330000	1724	7.95	0.96	12	0.57	1251.00	10358.00	11380	20240129	-12.57	6860	20231026	45.04	11380	-12.57	20240129	8450	17.75	20240117	11380	-12.57	20240129	6860	45.04	20231026	2.71	N	377450	100	17 억		1177077	N	N	0	N	00	N
92	20240415	141104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9960	-100	5	-0.99	890135630	89817	146.75	9940	10600	9700	13070	7050	10060	9910.55	6.79	0	16229	10400	10230	10120	9950	9840	10315	10035	17	3010	100	7440	10	1	17330000	1726	7.96	0.96	12	0.52	1251.00	10358.00	11380	20240129	-12.48	6860	20231026	45.19	11380	-12.48	20240129	8450	17.87	20240117	11380	-12.48	20240129	6860	45.19	20231026	2.71	N	377450	100	17 억		1177077	N	N	0	N	00	N
93	20240415	131050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	-40	5	-0.40	577900470	58096	94.92	9940	10600	9800	13070	7050	10060	9947.34	6.79	0	5101	10400	10230	10120	9950	9840	10315	10035	17	3010	100	7440	10	1	17330000	1736	8.01	0.97	12	0.34	1251.00	10358.00	11380	20240129	-11.95	6860	20231026	46.06	11380	-11.95	20240129	8450	18.58	20240117	11380	-11.95	20240129	6860	46.06	20231026	2.71	N	377450	100	17 억		1177077	N	N	0	N	00	N
94	20240415	121108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	-190	5	-1.89	342237920	34567	56.48	9940	10040	9800	13070	7050	10060	9900.71	6.79	0	3600	10400	10230	10120	9950	9840	10315	10035	17	3010	100	7440	10	1	17330000	1710	7.89	0.95	12	0.20	1251.00	10358.00	11380	20240129	-13.27	6860	20231026	43.88	11380	-13.27	20240129	8450	16.80	20240117	11380	-13.27	20240129	6860	43.88	20231026	2.71	N	377450	100	17 억		1177077	N	N	0	N	00	N
95	20240415	111107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	-240	5	-2.39	304868760	30770	50.27	9940	10040	9800	13070	7050	10060	9907.99	6.79	0	3952	10400	10230	10120	9950	9840	10315	10035	17	3010	100	7440	10	1	17330000	1702	7.85	0.95	12	0.18	1251.00	10358.00	11380	20240129	-13.71	6860	20231026	43.15	11380	-13.71	20240129	8450	16.21	20240117	11380	-13.71	20240129	6860	43.15	20231026	2.71	N	377450	100	17 억		1177077	N	N	0	N	00	N
96	20240415	101100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9940	-120	5	-1.19	200416500	20164	32.95	9940	10040	9800	13070	7050	10060	9939.32	6.79	0	3004	10400	10230	10120	9950	9840	10315	10035	17	3010	100	7440	10	1	17330000	1723	7.95	0.96	12	0.12	1251.00	10358.00	11380	20240129	-12.65	6860	20231026	44.90	11380	-12.65	20240129	8450	17.63	20240117	11380	-12.65	20240129	6860	44.90	20231026	2.71	N	377450	100	17 억		1177077	N	N	0	N	00	N
97	20240415	091108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9960	-100	5	-0.99	74504280	7526	12.30	9940	9970	9800	13070	7050	10060	9899.59	6.79	0	1589	10400	10230	10120	9950	9840	10315	10035	17	3010	100	7440	10	1	17330000	1726	7.96	0.96	12	0.04	1251.00	10358.00	11380	20240129	-12.48	6860	20231026	45.19	11380	-12.48	20240129	8450	17.87	20240117	11380	-12.48	20240129	6860	45.19	20231026	2.71	N	377450	100	17 억		1177077	N	N	0	N	00	N
98	20240412	161059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10060	60	2	0.60	612443590	60395	49.12	10020	10290	10010	13000	7000	10000	10141.07	6.76	0	4750	10386	10192	9986	9792	9586	10090	9690	17	3000	100	7400	10	1	17330000	1743	8.04	0.97	12	0.35	1251.00	10358.00	11380	20240129	-11.60	6860	20231026	46.65	11380	-11.60	20240129	8450	19.05	20240117	11380	-11.60	20240129	6860	46.65	20231026	2.64	N	377450	100	17 억		1171145	N	N	0	N	00	N
99	20240412	151103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10090	90	2	0.90	576602810	56829	46.22	10020	10290	10020	13000	7000	10000	10146.54	6.76	0	4479	10386	10192	9986	9792	9586	10090	9690	17	3000	100	7400	10	1	17330000	1749	8.07	0.97	12	0.33	1251.00	10358.00	11380	20240129	-11.34	6860	20231026	47.08	11380	-11.34	20240129	8450	19.41	20240117	11380	-11.34	20240129	6860	47.08	20231026	2.64	N	377450	100	17 억		1171145	N	N	0	N	00	N
100	20240412	141059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10140	140	2	1.40	432095330	42507	34.57	10020	10290	10020	13000	7000	10000	10165.66	6.76	0	2342	10386	10192	9986	9792	9586	10090	9690	17	3000	100	7400	10	1	17330000	1757	8.11	0.98	12	0.25	1251.00	10358.00	11380	20240129	-10.90	6860	20231026	47.81	11380	-10.90	20240129	8450	20.00	20240117	11380	-10.90	20240129	6860	47.81	20231026	2.64	N	377450	100	17 억		1171145	N	N	0	N	00	N
101	20240412	131048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10220	220	2	2.20	392085240	38577	31.37	10020	10290	10020	13000	7000	10000	10164.13	6.76	0	2653	10386	10192	9986	9792	9586	10090	9690	17	3000	100	7400	10	1	17330000	1771	8.17	0.99	12	0.22	1251.00	10358.00	11380	20240129	-10.19	6860	20231026	48.98	11380	-10.19	20240129	8450	20.95	20240117	11380	-10.19	20240129	6860	48.98	20231026	2.64	N	377450	100	17 억		1171145	N	N	0	N	00	N
102	20240412	121054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10200	200	2	2.00	354298300	34866	28.36	10020	10290	10020	13000	7000	10000	10162.18	6.76	0	2463	10386	10192	9986	9792	9586	10090	9690	17	3000	100	7400	10	1	17330000	1768	8.15	0.98	12	0.20	1251.00	10358.00	11380	20240129	-10.37	6860	20231026	48.69	11380	-10.37	20240129	8450	20.71	20240117	11380	-10.37	20240129	6860	48.69	20231026	2.64	N	377450	100	17 억		1171145	N	N	0	N	00	N
103	20240412	111053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10180	180	2	1.80	249251640	24560	19.97	10020	10290	10020	13000	7000	10000	10149.29	6.76	0	-223	10386	10192	9986	9792	9586	10090	9690	17	3000	100	7400	10	1	17330000	1764	8.14	0.98	12	0.14	1251.00	10358.00	11380	20240129	-10.54	6860	20231026	48.40	11380	-10.54	20240129	8450	20.47	20240117	11380	-10.54	20240129	6860	48.40	20231026	2.64	N	377450	100	17 억		1171145	N	N	0	N	00	N
104	20240412	101055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10140	140	2	1.40	96995990	9604	7.81	10020	10190	10020	13000	7000	10000	10100.59	6.76	0	-1225	10386	10192	9986	9792	9586	10090	9690	17	3000	100	7400	10	1	17330000	1757	8.11	0.98	12	0.06	1251.00	10358.00	11380	20240129	-10.90	6860	20231026	47.81	11380	-10.90	20240129	8450	20.00	20240117	11380	-10.90	20240129	6860	47.81	20231026	2.64	N	377450	100	17 억		1171145	N	N	0	N	00	N
105	20240412	091056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	40	2	0.40	18765480	1869	1.52	10020	10090	10020	13000	7000	10000	10042.67	6.76	0	-502	10386	10192	9986	9792	9586	10090	9690	17	3000	100	7400	10	1	17330000	1740	8.03	0.97	12	0.01	1251.00	10358.00	11380	20240129	-11.78	6860	20231026	46.36	11380	-11.78	20240129	8450	18.82	20240117	11380	-11.78	20240129	6860	46.36	20231026	2.64	N	377450	100	17 억		1171145	N	N	0	N	00	N
106	20240411	161052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	-250	5	-2.44	1222444240	122645	142.41	10070	10180	9780	13320	7180	10250	9967.12	6.61	0	25683	10810	10530	10390	10110	9970	10460	10040	17	3070	100	7580	10	1	17330000	1733	7.99	0.97	12	0.71	1251.00	10358.00	11380	20240129	-12.13	6860	20231026	45.77	11380	-12.13	20240129	8450	18.34	20240117	11380	-12.13	20240129	6860	45.77	20231026	2.61	N	377450	100	17 억		1145977	N	N	0	N	00	N
107	20240411	151054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10020	-230	5	-2.24	1161606720	116563	135.35	10070	10180	9780	13320	7180	10250	9965.31	6.61	0	24524	10810	10530	10390	10110	9970	10460	10040	17	3070	100	7580	10	1	17330000	1736	8.01	0.97	12	0.67	1251.00	10358.00	11380	20240129	-11.95	6860	20231026	46.06	11380	-11.95	20240129	8450	18.58	20240117	11380	-11.95	20240129	6860	46.06	20231026	2.61	N	377450	100	17 억		1145977	N	N	0	N	00	N
108	20240411	141052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9970	-280	5	-2.73	966785590	97060	112.70	10070	10180	9780	13320	7180	10250	9960.49	6.61	0	22340	10810	10530	10390	10110	9970	10460	10040	17	3070	100	7580	10	1	17330000	1728	7.97	0.96	12	0.56	1251.00	10358.00	11380	20240129	-12.39	6860	20231026	45.34	11380	-12.39	20240129	8450	17.99	20240117	11380	-12.39	20240129	6860	45.34	20231026	2.61	N	377450	100	17 억		1145977	N	N	0	N	00	N
109	20240411	131039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	-210	5	-2.05	827736330	83131	96.53	10070	10180	9780	13320	7180	10250	9956.76	6.61	0	21952	10810	10530	10390	10110	9970	10460	10040	17	3070	100	7580	10	1	17330000	1740	8.03	0.97	12	0.48	1251.00	10358.00	11380	20240129	-11.78	6860	20231026	46.36	11380	-11.78	20240129	8450	18.82	20240117	11380	-11.78	20240129	6860	46.36	20231026	2.61	N	377450	100	17 억		1145977	N	N	0	N	00	N
110	20240411	121054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10060	-190	5	-1.85	753419980	75730	87.93	10070	10180	9780	13320	7180	10250	9948.49	6.61	0	26003	10810	10530	10390	10110	9970	10460	10040	17	3070	100	7580	10	1	17330000	1743	8.04	0.97	12	0.44	1251.00	10358.00	11380	20240129	-11.60	6860	20231026	46.65	11380	-11.60	20240129	8450	19.05	20240117	11380	-11.60	20240129	6860	46.65	20231026	2.61	N	377450	100	17 억		1145977	N	N	0	N	00	N
111	20240411	111043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	-150	5	-1.46	719668260	72384	84.05	10070	10180	9780	13320	7180	10250	9942.07	6.61	0	27391	10810	10530	10390	10110	9970	10460	10040	17	3070	100	7580	10	1	17330000	1750	8.07	0.98	12	0.42	1251.00	10358.00	11380	20240129	-11.25	6860	20231026	47.23	11380	-11.25	20240129	8450	19.53	20240117	11380	-11.25	20240129	6860	47.23	20231026	2.61	N	377450	100	17 억		1145977	N	N	0	N	00	N
112	20240411	101049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	-180	5	-1.76	606073940	61146	71.00	10070	10180	9780	13320	7180	10250	9911.53	6.61	0	26838	10810	10530	10390	10110	9970	10460	10040	17	3070	100	7580	10	1	17330000	1745	8.05	0.97	12	0.35	1251.00	10358.00	11380	20240129	-11.51	6860	20231026	46.79	11380	-11.51	20240129	8450	19.17	20240117	11380	-11.51	20240129	6860	46.79	20231026	2.61	N	377450	100	17 억		1145977	N	N	0	N	00	N
113	20240411	091050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9960	-290	5	-2.83	258165950	25957	30.14	10070	10180	9810	13320	7180	10250	9945.09	6.61	0	11079	10810	10530	10390	10110	9970	10460	10040	17	3070	100	7580	10	1	17330000	1726	7.96	0.96	12	0.15	1251.00	10358.00	11380	20240129	-12.48	6860	20231026	45.19	11380	-12.48	20240129	8450	17.87	20240117	11380	-12.48	20240129	6860	45.19	20231026	2.61	N	377450	100	17 억		1145977	N	N	0	N	00	N
114	20240409	161032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	-250	5	-2.38	895424620	85621	51.03	10650	10670	10250	13650	7350	10500	10460.06	6.56	0	9918	10866	10682	10476	10292	10086	10775	10385	17	3150	100	7770	10	1	17330000	1776	8.19	0.99	12	0.49	1251.00	10358.00	11380	20240129	-9.93	6860	20231026	49.42	11380	-9.93	20240129	8450	21.30	20240117	11380	-9.93	20240129	6860	49.42	20231026	2.47	N	377450	100	17 억		1136209	N	N	0	N	00	N
115	20240409	151037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10340	-160	5	-1.52	846139960	80817	48.17	10650	10670	10280	13650	7350	10500	10469.83	6.56	0	8129	10866	10682	10476	10292	10086	10775	10385	17	3150	100	7770	10	1	17330000	1792	8.27	1.00	12	0.47	1251.00	10358.00	11380	20240129	-9.14	6860	20231026	50.73	11380	-9.14	20240129	8450	22.37	20240117	11380	-9.14	20240129	6860	50.73	20231026	2.47	N	377450	100	17 억		1136209	N	N	0	N	00	N
116	20240409	141042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10470	-30	5	-0.29	675068660	64292	38.32	10650	10670	10350	13650	7350	10500	10500.04	6.56	0	7915	10866	10682	10476	10292	10086	10775	10385	17	3150	100	7770	10	1	17330000	1814	8.37	1.01	12	0.37	1251.00	10358.00	11380	20240129	-8.00	6860	20231026	52.62	11380	-8.00	20240129	8450	23.91	20240117	11380	-8.00	20240129	6860	52.62	20231026	2.47	N	377450	100	17 억		1136209	N	N	0	N	00	N
117	20240409	131034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10530	30	2	0.29	550031460	52358	31.21	10650	10670	10350	13650	7350	10500	10505.20	6.56	0	9198	10866	10682	10476	10292	10086	10775	10385	17	3150	100	7770	10	1	17330000	1825	8.42	1.02	12	0.30	1251.00	10358.00	11380	20240129	-7.47	6860	20231026	53.50	11380	-7.47	20240129	8450	24.62	20240117	11380	-7.47	20240129	6860	53.50	20231026	2.47	N	377450	100	17 억		1136209	N	N	0	N	00	N
118	20240409	121040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	70	2	0.67	493018950	46953	27.98	10650	10670	10350	13650	7350	10500	10500.27	6.56	0	11440	10866	10682	10476	10292	10086	10775	10385	17	3150	100	7770	10	1	17330000	1832	8.45	1.02	12	0.27	1251.00	10358.00	11380	20240129	-7.12	6860	20231026	54.08	11380	-7.12	20240129	8450	25.09	20240117	11380	-7.12	20240129	6860	54.08	20231026	2.47	N	377450	100	17 억		1136209	N	N	0	N	00	N
119	20240409	111037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10490	-10	5	-0.10	347589380	33037	19.69	10650	10670	10350	13650	7350	10500	10521.22	6.56	0	5027	10866	10682	10476	10292	10086	10775	10385	17	3150	100	7770	10	1	17330000	1818	8.39	1.01	12	0.19	1251.00	10358.00	11380	20240129	-7.82	6860	20231026	52.92	11380	-7.82	20240129	8450	24.14	20240117	11380	-7.82	20240129	6860	52.92	20231026	2.47	N	377450	100	17 억		1136209	N	N	0	N	00	N
120	20240409	101030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10590	90	2	0.86	242515020	23066	13.75	10650	10670	10350	13650	7350	10500	10513.96	6.56	0	3612	10866	10682	10476	10292	10086	10775	10385	17	3150	100	7770	10	1	17330000	1835	8.47	1.02	12	0.13	1251.00	10358.00	11380	20240129	-6.94	6860	20231026	54.37	11380	-6.94	20240129	8450	25.33	20240117	11380	-6.94	20240129	6860	54.37	20231026	2.47	N	377450	100	17 억		1136209	N	N	0	N	00	N
121	20240409	091051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10490	-10	5	-0.10	40145710	3817	2.27	10650	10670	10400	13650	7350	10500	10517.62	6.56	0	-1770	10866	10682	10476	10292	10086	10775	10385	17	3150	100	7770	10	1	17330000	1818	8.39	1.01	12	0.02	1251.00	10358.00	11380	20240129	-7.82	6860	20231026	52.92	11380	-7.82	20240129	8450	24.14	20240117	11380	-7.82	20240129	6860	52.92	20231026	2.47	N	377450	100	17 억		1136209	N	N	0	N	00	N
122	20240408	161029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	90	2	0.86	1763459080	167600	61.02	10460	10660	10270	13530	7290	10410	10521.83	6.73	0	-30052	11056	10732	10306	9982	9556	10895	10145	17	3120	100	7700	10	1	17330000	1820	8.39	1.01	12	0.97	1251.00	10358.00	11380	20240129	-7.73	6860	20231026	53.06	11380	-7.73	20240129	8450	24.26	20240117	11380	-7.73	20240129	6860	53.06	20231026	2.67	N	377450	100	17 억		1165555	N	N	0	N	00	N
123	20240408	151038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10560	150	2	1.44	1714697680	162967	59.33	10460	10660	10270	13530	7290	10410	10521.75	6.73	0	-30537	11056	10732	10306	9982	9556	10895	10145	17	3120	100	7700	10	1	17330000	1830	8.44	1.02	12	0.94	1251.00	10358.00	11380	20240129	-7.21	6860	20231026	53.94	11380	-7.21	20240129	8450	24.97	20240117	11380	-7.21	20240129	6860	53.94	20231026	2.67	N	377450	100	17 억		1165555	N	N	0	N	00	N
124	20240408	141037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10500	90	2	0.86	1469769850	139786	50.89	10460	10660	10270	13530	7290	10410	10514.43	6.73	0	-18056	11056	10732	10306	9982	9556	10895	10145	17	3120	100	7700	10	1	17330000	1820	8.39	1.01	12	0.81	1251.00	10358.00	11380	20240129	-7.73	6860	20231026	53.06	11380	-7.73	20240129	8450	24.26	20240117	11380	-7.73	20240129	6860	53.06	20231026	2.67	N	377450	100	17 억		1165555	N	N	0	N	00	N
125	20240408	131030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10620	210	2	2.02	1221284470	116136	42.28	10460	10660	10270	13530	7290	10410	10515.99	6.73	0	-18045	11056	10732	10306	9982	9556	10895	10145	17	3120	100	7700	10	1	17330000	1840	8.49	1.03	12	0.67	1251.00	10358.00	11380	20240129	-6.68	6860	20231026	54.81	11380	-6.68	20240129	8450	25.68	20240117	11380	-6.68	20240129	6860	54.81	20231026	2.67	N	377450	100	17 억		1165555	N	N	0	N	00	N
126	20240408	121038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10570	160	2	1.54	1108942100	105542	38.42	10460	10660	10270	13530	7290	10410	10507.12	6.73	0	-17119	11056	10732	10306	9982	9556	10895	10145	17	3120	100	7700	10	1	17330000	1832	8.45	1.02	12	0.61	1251.00	10358.00	11380	20240129	-7.12	6860	20231026	54.08	11380	-7.12	20240129	8450	25.09	20240117	11380	-7.12	20240129	6860	54.08	20231026	2.67	N	377450	100	17 억		1165555	N	N	0	N	00	N
127	20240408	111039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10630	220	2	2.11	875721940	83454	30.38	10460	10660	10270	13530	7290	10410	10493.47	6.73	0	-11471	11056	10732	10306	9982	9556	10895	10145	17	3120	100	7700	10	1	17330000	1842	8.50	1.03	12	0.48	1251.00	10358.00	11380	20240129	-6.59	6860	20231026	54.96	11380	-6.59	20240129	8450	25.80	20240117	11380	-6.59	20240129	6860	54.96	20231026	2.67	N	377450	100	17 억		1165555	N	N	0	N	00	N
128	20240408	101026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10520	110	2	1.06	587412550	56165	20.45	10460	10600	10270	13530	7290	10410	10458.69	6.73	0	-9517	11056	10732	10306	9982	9556	10895	10145	17	3120	100	7700	10	1	17330000	1823	8.41	1.02	12	0.32	1251.00	10358.00	11380	20240129	-7.56	6860	20231026	53.35	11380	-7.56	20240129	8450	24.50	20240117	11380	-7.56	20240129	6860	53.35	20231026	2.67	N	377450	100	17 억		1165555	N	N	0	N	00	N
129	20240408	091039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10470	60	2	0.58	113172390	10857	3.95	10460	10500	10390	13530	7290	10410	10423.91	6.73	0	-5143	11056	10732	10306	9982	9556	10895	10145	17	3120	100	7700	10	1	17330000	1814	8.37	1.01	12	0.06	1251.00	10358.00	11380	20240129	-8.00	6860	20231026	52.62	11380	-8.00	20240129	8450	23.91	20240117	11380	-8.00	20240129	6860	52.62	20231026	2.67	N	377450	100	17 억		1165555	N	N	0	N	00	N
130	20240405	161032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10410	390	2	3.89	2836281790	273890	104.39	10020	10630	9880	13020	7020	10020	10355.55	6.68	0	8645	10440	10230	9890	9680	9340	10335	9785	17	3000	100	7410	10	1	17330000	1804	8.32	1.01	12	1.58	1251.00	10358.00	11380	20240129	-8.52	6860	20231026	51.75	11380	-8.52	20240129	8450	23.20	20240117	11380	-8.52	20240129	6860	51.75	20231026	2.72	N	377450	100	17 억		1157126	N	N	0	N	00	N
131	20240405	151029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	380	2	3.79	2791052340	269542	102.74	10020	10630	9880	13020	7020	10020	10354.84	6.68	0	8380	10440	10230	9890	9680	9340	10335	9785	17	3000	100	7410	10	1	17330000	1802	8.31	1.00	12	1.56	1251.00	10358.00	11380	20240129	-8.61	6860	20231026	51.60	11380	-8.61	20240129	8450	23.08	20240117	11380	-8.61	20240129	6860	51.60	20231026	2.72	N	377450	100	17 억		1157126	N	N	0	N	00	N
132	20240405	141027	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	420	2	4.19	2511444910	242593	92.46	10020	10630	9880	13020	7020	10020	10352.56	6.68	0	3726	10440	10230	9890	9680	9340	10335	9785	17	3000	100	7410	10	1	17330000	1809	8.35	1.01	12	1.40	1251.00	10358.00	11380	20240129	-8.26	6860	20231026	52.19	11380	-8.26	20240129	8450	23.55	20240117	11380	-8.26	20240129	6860	52.19	20231026	2.72	N	377450	100	17 억		1157126	N	N	0	N	00	N
133	20240405	131024	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10490	470	2	4.69	2275958140	220074	83.88	10020	10630	9880	13020	7020	10020	10341.84	6.68	0	5353	10440	10230	9890	9680	9340	10335	9785	17	3000	100	7410	10	1	17330000	1818	8.39	1.01	12	1.27	1251.00	10358.00	11380	20240129	-7.82	6860	20231026	52.92	11380	-7.82	20240129	8450	24.14	20240117	11380	-7.82	20240129	6860	52.92	20231026	2.72	N	377450	100	17 억		1157126	N	N	0	N	00	N
134	20240405	121028	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	580	2	5.79	1909719130	185271	70.62	10020	10630	9880	13020	7020	10020	10307.77	6.68	0	478	10440	10230	9890	9680	9340	10335	9785	17	3000	100	7410	10	1	17330000	1837	8.47	1.02	12	1.07	1251.00	10358.00	11380	20240129	-6.85	6860	20231026	54.52	11380	-6.85	20240129	8450	25.44	20240117	11380	-6.85	20240129	6860	54.52	20231026	2.72	N	377450	100	17 억		1157126	N	N	0	N	00	N
135	20240405	111036	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10530	510	2	5.09	1516444990	147973	56.40	10020	10550	9880	13020	7020	10020	10248.18	6.68	0	1686	10440	10230	9890	9680	9340	10335	9785	17	3000	100	7410	10	1	17330000	1825	8.42	1.02	12	0.85	1251.00	10358.00	11380	20240129	-7.47	6860	20231026	53.50	11380	-7.47	20240129	8450	24.62	20240117	11380	-7.47	20240129	6860	53.50	20231026	2.72	N	377450	100	17 억		1157126	N	N	0	N	00	N
136	20240405	100902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10300	280	2	2.79	712255580	70584	26.90	10020	10340	9880	13020	7020	10020	10090.93	6.68	0	1169	10440	10230	9890	9680	9340	10335	9785	17	3000	100	7410	10	1	17330000	1785	8.23	0.99	12	0.41	1251.00	10358.00	11380	20240129	-9.49	6860	20231026	50.15	11380	-9.49	20240129	8450	21.89	20240117	11380	-9.49	20240129	6860	50.15	20231026	2.72	N	377450	100	17 억		1157126	N	N	0	N	00	N
137	20240405	091015	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9970	-50	5	-0.50	161399210	16092	6.13	10020	10160	9880	13020	7020	10020	10029.80	6.68	0	-6223	10440	10230	9890	9680	9340	10335	9785	17	3000	100	7410	10	1	17330000	1728	7.97	0.96	12	0.09	1251.00	10358.00	11380	20240129	-12.39	6860	20231026	45.34	11380	-12.39	20240129	8450	17.99	20240117	11380	-12.39	20240129	6860	45.34	20231026	2.72	N	377450	100	17 억		1157126	N	N	0	N	00	N
138	20240404	161011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10020	430	2	4.48	2589141270	262151	540.44	9670	10100	9550	12460	6720	9590	9875.96	6.56	0	20431	9810	9700	9540	9430	9270	9755	9485	17	2870	100	7090	10	1	17330000	1736	8.01	0.97	12	1.51	1251.00	10358.00	11380	20240129	-11.95	6860	20231026	46.06	11380	-11.95	20240129	8450	18.58	20240117	11380	-11.95	20240129	6860	46.06	20231026	2.72	N	377450	100	17 억		1137430	N	N	0	N	00	N
139	20240404	151010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9990	400	2	4.17	2484601340	251706	518.91	9670	10100	9550	12460	6720	9590	9871.05	6.56	0	19821	9810	9700	9540	9430	9270	9755	9485	17	2870	100	7090	10	1	17330000	1731	7.99	0.96	12	1.45	1251.00	10358.00	11380	20240129	-12.21	6860	20231026	45.63	11380	-12.21	20240129	8450	18.22	20240117	11380	-12.21	20240129	6860	45.63	20231026	2.72	N	377450	100	17 억		1137430	N	N	0	N	00	N
140	20240404	141019	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9910	320	2	3.34	1272577450	130024	268.05	9670	9980	9550	12460	6720	9590	9787.25	6.56	0	13973	9810	9700	9540	9430	9270	9755	9485	17	2870	100	7090	10	1	17330000	1717	7.92	0.96	12	0.75	1251.00	10358.00	11380	20240129	-12.92	6860	20231026	44.46	11380	-12.92	20240129	8450	17.28	20240117	11380	-12.92	20240129	6860	44.46	20231026	2.72	N	377450	100	17 억		1137430	N	N	0	N	00	N
141	20240404	131006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9830	240	2	2.50	782318690	80399	165.75	9670	9850	9550	12460	6720	9590	9730.45	6.56	0	13292	9810	9700	9540	9430	9270	9755	9485	17	2870	100	7090	10	1	17330000	1704	7.86	0.95	12	0.46	1251.00	10358.00	11380	20240129	-13.62	6860	20231026	43.29	11380	-13.62	20240129	8450	16.33	20240117	11380	-13.62	20240129	6860	43.29	20231026	2.72	N	377450	100	17 억		1137430	N	N	0	N	00	N
142	20240404	121011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9720	130	2	1.36	506543500	52244	107.70	9670	9790	9550	12460	6720	9590	9695.73	6.56	0	10564	9810	9700	9540	9430	9270	9755	9485	17	2870	100	7090	10	1	17330000	1684	7.77	0.94	12	0.30	1251.00	10358.00	11380	20240129	-14.59	6860	20231026	41.69	11380	-14.59	20240129	8450	15.03	20240117	11380	-14.59	20240129	6860	41.69	20231026	2.72	N	377450	100	17 억		1137430	N	N	0	N	00	N
143	20240404	111014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9730	140	2	1.46	430882180	44444	91.62	9670	9790	9550	12460	6720	9590	9694.95	6.56	0	11163	9810	9700	9540	9430	9270	9755	9485	17	2870	100	7090	10	1	17330000	1686	7.78	0.94	12	0.26	1251.00	10358.00	11380	20240129	-14.50	6860	20231026	41.84	11380	-14.50	20240129	8450	15.15	20240117	11380	-14.50	20240129	6860	41.84	20231026	2.72	N	377450	100	17 억		1137430	N	N	0	N	00	N
144	20240404	101010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9710	120	2	1.25	214928180	22235	45.84	9670	9720	9550	12460	6720	9590	9666.21	6.56	0	3274	9810	9700	9540	9430	9270	9755	9485	17	2870	100	7090	10	1	17330000	1683	7.76	0.94	12	0.13	1251.00	10358.00	11380	20240129	-14.67	6860	20231026	41.55	11380	-14.67	20240129	8450	14.91	20240117	11380	-14.67	20240129	6860	41.55	20231026	2.72	N	377450	100	17 억		1137430	N	N	0	N	00	N
145	20240404	091014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9630	40	2	0.42	19462000	2022	4.17	9670	9670	9550	12460	6720	9590	9625.12	6.56	0	-720	9810	9700	9540	9430	9270	9755	9485	17	2870	100	7090	10	1	17330000	1669	7.70	0.93	12	0.01	1251.00	10358.00	11380	20240129	-15.38	6860	20231026	40.38	11380	-15.38	20240129	8450	13.96	20240117	11380	-15.38	20240129	6860	40.38	20231026	2.72	N	377450	100	17 억		1137430	N	N	0	N	00	N
146	20240403	161010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9590	40	2	0.42	461878270	48469	66.34	9430	9650	9380	12410	6690	9550	9529.35	6.52	0	6053	9783	9666	9553	9436	9323	9725	9495	17	2860	100	7060	10	1	17330000	1662	7.67	0.93	12	0.28	1251.00	10358.00	11380	20240129	-15.73	6860	20231026	39.80	11380	-15.73	20240129	8450	13.49	20240117	11380	-15.73	20240129	6860	39.80	20231026	2.76	N	377450	100	17 억		1130639	N	N	0	N	00	N
147	20240403	151010	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9570	20	2	0.21	428706530	44997	61.58	9430	9650	9380	12410	6690	9550	9527.45	6.52	0	5682	9783	9666	9553	9436	9323	9725	9495	17	2860	100	7060	10	1	17330000	1658	7.65	0.92	12	0.26	1251.00	10358.00	11380	20240129	-15.91	6860	20231026	39.50	11380	-15.91	20240129	8450	13.25	20240117	11380	-15.91	20240129	6860	39.50	20231026	2.76	N	377450	100	17 억		1130639	N	N	0	N	00	N
148	20240403	140958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9540	-10	5	-0.10	332841490	34912	47.78	9430	9650	9380	12410	6690	9550	9533.73	6.52	0	2857	9783	9666	9553	9436	9323	9725	9495	17	2860	100	7060	10	1	17330000	1653	7.63	0.92	12	0.20	1251.00	10358.00	11380	20240129	-16.17	6860	20231026	39.07	11380	-16.17	20240129	8450	12.90	20240117	11380	-16.17	20240129	6860	39.07	20231026	2.76	N	377450	100	17 억		1130639	N	N	0	N	00	N
149	20240403	131006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9600	50	2	0.52	256745300	26925	36.85	9430	9650	9380	12410	6690	9550	9535.57	6.52	0	3927	9783	9666	9553	9436	9323	9725	9495	17	2860	100	7060	10	1	17330000	1664	7.67	0.93	12	0.16	1251.00	10358.00	11380	20240129	-15.64	6860	20231026	39.94	11380	-15.64	20240129	8450	13.61	20240117	11380	-15.64	20240129	6860	39.94	20231026	2.76	N	377450	100	17 억		1130639	N	N	0	N	00	N
150	20240403	120959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9570	20	2	0.21	204142760	21416	29.31	9430	9650	9380	12410	6690	9550	9532.25	6.52	0	1924	9783	9666	9553	9436	9323	9725	9495	17	2860	100	7060	10	1	17330000	1658	7.65	0.92	12	0.12	1251.00	10358.00	11380	20240129	-15.91	6860	20231026	39.50	11380	-15.91	20240129	8450	13.25	20240117	11380	-15.91	20240129	6860	39.50	20231026	2.76	N	377450	100	17 억		1130639	N	N	0	N	00	N
151	20240403	111006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9630	80	2	0.84	162740660	17108	23.41	9430	9650	9380	12410	6690	9550	9512.55	6.52	0	2390	9783	9666	9553	9436	9323	9725	9495	17	2860	100	7060	10	1	17330000	1669	7.70	0.93	12	0.10	1251.00	10358.00	11380	20240129	-15.38	6860	20231026	40.38	11380	-15.38	20240129	8450	13.96	20240117	11380	-15.38	20240129	6860	40.38	20231026	2.76	N	377450	100	17 억		1130639	N	N	0	N	00	N
152	20240403	101005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9530	-20	5	-0.21	96308010	10161	13.91	9430	9650	9380	12410	6690	9550	9478.20	6.52	0	-1611	9783	9666	9553	9436	9323	9725	9495	17	2860	100	7060	10	1	17330000	1652	7.62	0.92	12	0.06	1251.00	10358.00	11380	20240129	-16.26	6860	20231026	38.92	11380	-16.26	20240129	8450	12.78	20240117	11380	-16.26	20240129	6860	38.92	20231026	2.76	N	377450	100	17 억		1130639	N	N	0	N	00	N
153	20240403	091007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9490	-60	5	-0.63	5528030	581	0.80	9430	9650	9430	12410	6690	9550	9514.68	6.52	0	-261	9783	9666	9553	9436	9323	9725	9495	17	2860	100	7060	10	1	17330000	1645	7.59	0.92	12	0.00	1251.00	10358.00	11380	20240129	-16.61	6860	20231026	38.34	11380	-16.61	20240129	8450	12.31	20240117	11380	-16.61	20240129	6860	38.34	20231026	2.76	N	377450	100	17 억		1130639	N	N	0	N	00	N
154	20240402	160952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9550	-10	5	-0.10	696927060	72970	149.37	9540	9670	9440	12420	6700	9560	9550.87	6.47	0	9208	9813	9686	9553	9426	9293	9750	9490	17	2860	100	7070	10	1	17330000	1655	7.63	0.92	12	0.42	1251.00	10358.00	11380	20240129	-16.08	6860	20231026	39.21	11380	-16.08	20240129	8450	13.02	20240117	11380	-16.08	20240129	6860	39.21	20231026	2.75	N	377450	100	17 억		1121431	N	N	0	N	00	N
155	20240402	151000	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9450	-110	5	-1.15	677531230	70926	145.18	9540	9670	9440	12420	6700	9560	9552.65	6.47	0	9134	9813	9686	9553	9426	9293	9750	9490	17	2860	100	7070	10	1	17330000	1638	7.55	0.91	12	0.41	1251.00	10358.00	11380	20240129	-16.96	6860	20231026	37.76	11380	-16.96	20240129	8450	11.83	20240117	11380	-16.96	20240129	6860	37.76	20231026	2.75	N	377450	100	17 억		1121431	N	N	0	N	00	N
156	20240402	141002	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9590	30	2	0.31	534026970	55822	114.27	9540	9670	9500	12420	6700	9560	9566.60	6.47	0	7452	9813	9686	9553	9426	9293	9750	9490	17	2860	100	7070	10	1	17330000	1662	7.67	0.93	12	0.32	1251.00	10358.00	11380	20240129	-15.73	6860	20231026	39.80	11380	-15.73	20240129	8450	13.49	20240117	11380	-15.73	20240129	6860	39.80	20231026	2.75	N	377450	100	17 억		1121431	N	N	0	N	00	N
157	20240402	130947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9620	60	2	0.63	506012240	52905	108.29	9540	9670	9500	12420	6700	9560	9564.54	6.47	0	8661	9813	9686	9553	9426	9293	9750	9490	17	2860	100	7070	10	1	17330000	1667	7.69	0.93	12	0.31	1251.00	10358.00	11380	20240129	-15.47	6860	20231026	40.23	11380	-15.47	20240129	8450	13.85	20240117	11380	-15.47	20240129	6860	40.23	20231026	2.75	N	377450	100	17 억		1121431	N	N	0	N	00	N
158	20240402	120946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9630	70	2	0.73	451933890	47273	96.77	9540	9670	9500	12420	6700	9560	9560.08	6.47	0	7902	9813	9686	9553	9426	9293	9750	9490	17	2860	100	7070	10	1	17330000	1669	7.70	0.93	12	0.27	1251.00	10358.00	11380	20240129	-15.38	6860	20231026	40.38	11380	-15.38	20240129	8450	13.96	20240117	11380	-15.38	20240129	6860	40.38	20231026	2.75	N	377450	100	17 억		1121431	N	N	0	N	00	N
159	20240402	110948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9590	30	2	0.31	388563720	40678	83.27	9540	9670	9500	12420	6700	9560	9552.18	6.47	0	6090	9813	9686	9553	9426	9293	9750	9490	17	2860	100	7070	10	1	17330000	1662	7.67	0.93	12	0.23	1251.00	10358.00	11380	20240129	-15.73	6860	20231026	39.80	11380	-15.73	20240129	8450	13.49	20240117	11380	-15.73	20240129	6860	39.80	20231026	2.75	N	377450	100	17 억		1121431	N	N	0	N	00	N
160	20240402	100952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9570	10	2	0.10	231345540	24205	49.55	9540	9670	9520	12420	6700	9560	9557.76	6.47	0	5434	9813	9686	9553	9426	9293	9750	9490	17	2860	100	7070	10	1	17330000	1658	7.65	0.92	12	0.14	1251.00	10358.00	11380	20240129	-15.91	6860	20231026	39.50	11380	-15.91	20240129	8450	13.25	20240117	11380	-15.91	20240129	6860	39.50	20231026	2.75	N	377450	100	17 억		1121431	N	N	0	N	00	N
161	20240402	090948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9560	0	3	0.00	39820100	4161	8.52	9540	9670	9540	12420	6700	9560	9569.84	6.47	0	-592	9813	9686	9553	9426	9293	9750	9490	17	2860	100	7070	10	1	17330000	1657	7.64	0.92	12	0.02	1251.00	10358.00	11380	20240129	-15.99	6860	20231026	39.36	11380	-15.99	20240129	8450	13.14	20240117	11380	-15.99	20240129	6860	39.36	20231026	2.75	N	377450	100	17 억		1121431	N	N	0	N	00	N
162	20240401	160947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9560	140	2	1.49	467844760	48812	191.26	9440	9680	9420	12240	6600	9420	9584.63	6.43	0	6205	9560	9490	9420	9350	9280	9525	9385	17	2820	100	6970	10	1	17330000	1657	7.64	0.92	12	0.28	1251.00	10358.00	11380	20240129	-15.99	6860	20231026	39.36	11380	-15.99	20240129	8450	13.14	20240117	11380	-15.99	20240129	6860	39.36	20231026	2.73	N	377450	100	17 억		1113863	N	N	0	N	00	N
163	20240401	150950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9570	150	2	1.59	435646600	45445	178.07	9440	9680	9420	12240	6600	9420	9586.24	6.43	0	5893	9560	9490	9420	9350	9280	9525	9385	17	2820	100	6970	10	1	17330000	1658	7.65	0.92	12	0.26	1251.00	10358.00	11380	20240129	-15.91	6860	20231026	39.50	11380	-15.91	20240129	8450	13.25	20240117	11380	-15.91	20240129	6860	39.50	20231026	2.73	N	377450	100	17 억		1113863	N	N	0	N	00	N
164	20240401	140944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9630	210	2	2.23	359909400	37567	147.20	9440	9680	9420	12240	6600	9420	9580.47	6.43	0	8879	9560	9490	9420	9350	9280	9525	9385	17	2820	100	6970	10	1	17330000	1669	7.70	0.93	12	0.22	1251.00	10358.00	11380	20240129	-15.38	6860	20231026	40.38	11380	-15.38	20240129	8450	13.96	20240117	11380	-15.38	20240129	6860	40.38	20231026	2.73	N	377450	100	17 억		1113863	N	N	0	N	00	N
165	20240401	130941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9620	200	2	2.12	325648070	34004	133.24	9440	9680	9420	12240	6600	9420	9576.76	6.43	0	9878	9560	9490	9420	9350	9280	9525	9385	17	2820	100	6970	10	1	17330000	1667	7.69	0.93	12	0.20	1251.00	10358.00	11380	20240129	-15.47	6860	20231026	40.23	11380	-15.47	20240129	8450	13.85	20240117	11380	-15.47	20240129	6860	40.23	20231026	2.73	N	377450	100	17 억		1113863	N	N	0	N	00	N
166	20240401	120947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9630	210	2	2.23	287693310	30060	117.79	9440	9680	9420	12240	6600	9420	9570.64	6.43	0	11733	9560	9490	9420	9350	9280	9525	9385	17	2820	100	6970	10	1	17330000	1669	7.70	0.93	12	0.17	1251.00	10358.00	11380	20240129	-15.38	6860	20231026	40.38	11380	-15.38	20240129	8450	13.96	20240117	11380	-15.38	20240129	6860	40.38	20231026	2.73	N	377450	100	17 억		1113863	N	N	0	N	00	N
167	20240401	110947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9660	240	2	2.55	244601950	25588	100.26	9440	9680	9420	12240	6600	9420	9559.24	6.43	0	11812	9560	9490	9420	9350	9280	9525	9385	17	2820	100	6970	10	1	17330000	1674	7.72	0.93	12	0.15	1251.00	10358.00	11380	20240129	-15.11	6860	20231026	40.82	11380	-15.11	20240129	8450	14.32	20240117	11380	-15.11	20240129	6860	40.82	20231026	2.73	N	377450	100	17 억		1113863	N	N	0	N	00	N
168	20240401	100944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9530	110	2	1.17	97390960	10247	40.15	9440	9540	9420	12240	6600	9420	9504.34	6.43	0	1803	9560	9490	9420	9350	9280	9525	9385	17	2820	100	6970	10	1	17330000	1652	7.62	0.92	12	0.06	1251.00	10358.00	11380	20240129	-16.26	6860	20231026	38.92	11380	-16.26	20240129	8450	12.78	20240117	11380	-16.26	20240129	6860	38.92	20231026	2.73	N	377450	100	17 억		1113863	N	N	0	N	00	N
169	20240401	090942	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	9480	60	2	0.64	47360290	4990	19.55	9440	9530	9420	12240	6600	9420	9491.04	6.43	0	275	9560	9490	9420	9350	9280	9525	9385	17	2820	100	6970	10	1	17330000	1643	7.58	0.92	12	0.03	1251.00	10358.00	11380	20240129	-16.70	6860	20231026	38.19	11380	-16.70	20240129	8450	12.19	20240117	11380	-16.70	20240129	6860	38.19	20231026	2.73	N	377450	100	17 억		1113863	N	N	0	N	00	N