KissMeData/020710/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	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-20	5	-0.46	66104655	15294	60.72	4325	4345	4310	5630	3035	4335	4322.31	0.84	0	-279	4361	4347	4326	4312	4291	4355	4320	100	1295	500	2600	5	1	20047970	865	10.40	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.28	N	020710	500	100 억		168881	N	N	0	N	00	N
3	20240430	150347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-5	5	-0.12	58270595	13479	53.52	4325	4345	4310	5630	3035	4335	4323.07	0.84	0	-116	4361	4347	4326	4312	4291	4355	4320	100	1295	500	2600	5	1	20047970	868	10.43	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.44	4110	20230504	5.35	4515	-4.10	20240219	4140	4.59	20240126	7150	-39.44	20231128	4110	5.35	20230504	2.28	N	020710	500	100 억		168881	N	N	0	N	00	N
4	20240430	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	0	3	0.00	49292155	11402	45.27	4325	4345	4310	5630	3035	4335	4323.11	0.84	0	-428	4361	4347	4326	4312	4291	4355	4320	100	1295	500	2600	5	1	20047970	869	10.45	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.37	4110	20230504	5.47	4515	-3.99	20240219	4140	4.71	20240126	7150	-39.37	20231128	4110	5.47	20230504	2.28	N	020710	500	100 억		168881	N	N	0	N	00	N
5	20240430	130346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-15	5	-0.35	39791445	9201	36.53	4325	4345	4310	5630	3035	4335	4324.69	0.84	0	-429	4361	4347	4326	4312	4291	4355	4320	100	1295	500	2600	5	1	20047970	866	10.41	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.28	N	020710	500	100 억		168881	N	N	0	N	00	N
6	20240430	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-5	5	-0.12	31129365	7201	28.59	4325	4345	4310	5630	3035	4335	4322.92	0.84	0	-361	4361	4347	4326	4312	4291	4355	4320	100	1295	500	2600	5	1	20047970	868	10.43	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.44	4110	20230504	5.35	4515	-4.10	20240219	4140	4.59	20240126	7150	-39.44	20231128	4110	5.35	20230504	2.28	N	020710	500	100 억		168881	N	N	0	N	00	N
7	20240430	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-5	5	-0.12	20927245	4845	19.24	4325	4345	4310	5630	3035	4335	4319.35	0.84	0	-324	4361	4347	4326	4312	4291	4355	4320	100	1295	500	2600	5	1	20047970	868	10.43	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.44	4110	20230504	5.35	4515	-4.10	20240219	4140	4.59	20240126	7150	-39.44	20231128	4110	5.35	20230504	2.28	N	020710	500	100 억		168881	N	N	0	N	00	N
8	20240430	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-20	5	-0.46	14147335	3274	13.00	4325	4345	4315	5630	3035	4335	4321.12	0.84	0	-180	4361	4347	4326	4312	4291	4355	4320	100	1295	500	2600	5	1	20047970	865	10.40	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.28	N	020710	500	100 억		168881	N	N	0	N	00	N
9	20240430	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-10	5	-0.23	3481480	805	3.20	4325	4325	4320	5630	3035	4335	4324.82	0.84	0	-217	4361	4347	4326	4312	4291	4355	4320	100	1295	500	2600	5	1	20047970	867	10.42	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.51	4110	20230504	5.23	4515	-4.21	20240219	4140	4.47	20240126	7150	-39.51	20231128	4110	5.23	20230504	2.28	N	020710	500	100 억		168881	N	N	0	N	00	N
10	20240429	160342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	10	2	0.23	108828400	25185	177.96	4320	4340	4305	5620	3030	4325	4321.09	0.85	0	-2257	4345	4335	4320	4310	4295	4327	4302	100	1295	500	2590	5	1	20047970	869	10.45	0.63	12	0.13	415.00	6853.00	7150	20231128	-39.37	4110	20230504	5.47	4515	-3.99	20240219	4140	4.71	20240126	7150	-39.37	20231128	4110	5.47	20230504	2.28	N	020710	500	100 억		171253	N	N	0	N	00	N
11	20240429	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-5	5	-0.12	88475790	20489	144.78	4320	4340	4305	5620	3030	4325	4318.21	0.85	0	-2290	4345	4335	4320	4310	4295	4327	4302	100	1295	500	2590	5	1	20047970	866	10.41	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.28	N	020710	500	100 억		171253	N	N	0	N	00	N
12	20240429	140338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-5	5	-0.12	68778180	15928	112.55	4320	4340	4305	5620	3030	4325	4318.07	0.85	0	-1979	4345	4335	4320	4310	4295	4327	4302	100	1295	500	2590	5	1	20047970	866	10.41	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.28	N	020710	500	100 억		171253	N	N	0	N	00	N
13	20240429	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-10	5	-0.23	65792570	15236	107.66	4320	4340	4305	5620	3030	4325	4318.23	0.85	0	-2035	4345	4335	4320	4310	4295	4327	4302	100	1295	500	2590	5	1	20047970	865	10.40	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.28	N	020710	500	100 억		171253	N	N	0	N	00	N
14	20240429	120344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-15	5	-0.35	48766590	11288	79.76	4320	4340	4305	5620	3030	4325	4320.22	0.85	0	-378	4345	4335	4320	4310	4295	4327	4302	100	1295	500	2590	5	1	20047970	864	10.39	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.28	N	020710	500	100 억		171253	N	N	0	N	00	N
15	20240429	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-10	5	-0.23	35101310	8118	57.36	4320	4340	4310	5620	3030	4325	4323.89	0.85	0	691	4345	4335	4320	4310	4295	4327	4302	100	1295	500	2590	5	1	20047970	865	10.40	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.28	N	020710	500	100 억		171253	N	N	0	N	00	N
16	20240429	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-5	5	-0.12	22598125	5221	36.89	4320	4340	4310	5620	3030	4325	4328.31	0.85	0	454	4345	4335	4320	4310	4295	4327	4302	100	1295	500	2590	5	1	20047970	866	10.41	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.28	N	020710	500	100 억		171253	N	N	0	N	00	N
17	20240429	090346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-5	5	-0.12	2475360	573	4.05	4320	4320	4320	5620	3030	4325	4320.00	0.85	0	-53	4345	4335	4320	4310	4295	4327	4302	100	1295	500	2590	5	1	20047970	866	10.41	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.28	N	020710	500	100 억		171253	N	N	0	N	00	N
18	20240426	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	5	2	0.12	60488640	14005	176.65	4330	4330	4305	5610	3025	4320	4319.07	0.85	0	326	4340	4330	4310	4300	4280	4335	4305	100	1290	500	2590	5	1	20047970	867	10.42	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.51	4110	20230504	5.23	4515	-4.21	20240219	4140	4.47	20240126	7150	-39.51	20231128	4110	5.23	20230504	2.29	N	020710	500	100 억		170927	N	N	0	N	00	N
19	20240426	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	0	3	0.00	54657780	12656	159.64	4330	4330	4305	5610	3025	4320	4318.72	0.85	0	414	4340	4330	4310	4300	4280	4335	4305	100	1290	500	2590	5	1	20047970	866	10.41	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.29	N	020710	500	100 억		170927	N	N	0	N	00	N
20	20240426	140343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	5	2	0.12	51670155	11965	150.92	4330	4330	4305	5610	3025	4320	4318.44	0.85	0	254	4340	4330	4310	4300	4280	4335	4305	100	1290	500	2590	5	1	20047970	867	10.42	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.51	4110	20230504	5.23	4515	-4.21	20240219	4140	4.47	20240126	7150	-39.51	20231128	4110	5.23	20230504	2.29	N	020710	500	100 억		170927	N	N	0	N	00	N
21	20240426	130343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	0	3	0.00	47734325	11054	139.43	4330	4330	4305	5610	3025	4320	4318.29	0.85	0	154	4340	4330	4310	4300	4280	4335	4305	100	1290	500	2590	5	1	20047970	866	10.41	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.29	N	020710	500	100 억		170927	N	N	0	N	00	N
22	20240426	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	5	2	0.12	40630035	9407	118.66	4330	4330	4305	5610	3025	4320	4319.13	0.85	0	154	4340	4330	4310	4300	4280	4335	4305	100	1290	500	2590	5	1	20047970	867	10.42	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.51	4110	20230504	5.23	4515	-4.21	20240219	4140	4.47	20240126	7150	-39.51	20231128	4110	5.23	20230504	2.29	N	020710	500	100 억		170927	N	N	0	N	00	N
23	20240426	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	5	2	0.12	25725025	5958	75.15	4330	4330	4305	5610	3025	4320	4317.73	0.85	0	-1063	4340	4330	4310	4300	4280	4335	4305	100	1290	500	2590	5	1	20047970	867	10.42	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.51	4110	20230504	5.23	4515	-4.21	20240219	4140	4.47	20240126	7150	-39.51	20231128	4110	5.23	20230504	2.29	N	020710	500	100 억		170927	N	N	0	N	00	N
24	20240426	100343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	0	3	0.00	7197020	1669	21.05	4330	4330	4305	5610	3025	4320	4312.17	0.85	0	-282	4340	4330	4310	4300	4280	4335	4305	100	1290	500	2590	5	1	20047970	866	10.41	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.29	N	020710	500	100 억		170927	N	N	0	N	00	N
25	20240426	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	10	2	0.23	484960	112	1.41	4330	4330	4330	5610	3025	4320	4330.00	0.85	0	-16	4340	4330	4310	4300	4280	4335	4305	100	1290	500	2590	5	1	20047970	868	10.43	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.44	4110	20230504	5.35	4515	-4.10	20240219	4140	4.59	20240126	7150	-39.44	20231128	4110	5.35	20230504	2.29	N	020710	500	100 억		170927	N	N	0	N	00	N
26	20240425	160342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	5	2	0.12	33681960	7828	35.86	4315	4320	4290	5600	3025	4315	4302.75	0.85	0	864	4348	4331	4313	4296	4278	4340	4305	100	1285	500	2580	5	1	20047970	866	10.41	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.30	N	020710	500	100 억		169958	N	N	0	N	00	N
27	20240425	150344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-5	5	-0.12	29249730	6802	31.16	4315	4315	4290	5600	3025	4315	4300.17	0.85	0	864	4348	4331	4313	4296	4278	4340	4305	100	1285	500	2580	5	1	20047970	864	10.39	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.30	N	020710	500	100 억		169958	N	N	0	N	00	N
28	20240425	140342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-5	5	-0.12	26795470	6231	28.54	4315	4315	4290	5600	3025	4315	4300.35	0.85	0	847	4348	4331	4313	4296	4278	4340	4305	100	1285	500	2580	5	1	20047970	864	10.39	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.30	N	020710	500	100 억		169958	N	N	0	N	00	N
29	20240425	130343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-15	5	-0.35	26118950	6074	27.82	4315	4315	4290	5600	3025	4315	4300.12	0.85	0	847	4348	4331	4313	4296	4278	4340	4305	100	1285	500	2580	5	1	20047970	862	10.36	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.30	N	020710	500	100 억		169958	N	N	0	N	00	N
30	20240425	120342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-10	5	-0.23	18628550	4333	19.85	4315	4315	4290	5600	3025	4315	4299.23	0.85	0	724	4348	4331	4313	4296	4278	4340	4305	100	1285	500	2580	5	1	20047970	863	10.37	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.30	N	020710	500	100 억		169958	N	N	0	N	00	N
31	20240425	110342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-15	5	-0.35	17948860	4175	19.12	4315	4315	4290	5600	3025	4315	4299.13	0.85	0	723	4348	4331	4313	4296	4278	4340	4305	100	1285	500	2580	5	1	20047970	862	10.36	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.30	N	020710	500	100 억		169958	N	N	0	N	00	N
32	20240425	100342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	0	3	0.00	5718100	1330	6.09	4315	4315	4295	5600	3025	4315	4299.32	0.85	0	169	4348	4331	4313	4296	4278	4340	4305	100	1285	500	2580	5	1	20047970	865	10.40	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.30	N	020710	500	100 억		169958	N	N	0	N	00	N
33	20240425	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	0	3	0.00	3330525	775	3.55	4315	4315	4295	5600	3025	4315	4297.45	0.85	0	-10	4348	4331	4313	4296	4278	4340	4305	100	1285	500	2580	5	1	20047970	865	10.40	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.30	N	020710	500	100 억		169958	N	N	0	N	00	N
34	20240424	160340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	15	2	0.35	94022320	21821	337.58	4300	4330	4295	5590	3010	4300	4308.80	0.84	0	706	4326	4312	4296	4282	4266	4315	4285	100	1290	500	2580	5	1	20047970	865	10.40	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.30	N	020710	500	100 억		169252	N	N	0	N	00	N
35	20240424	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	15	2	0.35	81288575	18870	291.92	4300	4330	4295	5590	3010	4300	4307.82	0.84	0	645	4326	4312	4296	4282	4266	4315	4285	100	1290	500	2580	5	1	20047970	865	10.40	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.30	N	020710	500	100 억		169252	N	N	0	N	00	N
36	20240424	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	20	2	0.47	73468565	17062	263.95	4300	4325	4295	5590	3010	4300	4305.98	0.84	0	492	4326	4312	4296	4282	4266	4315	4285	100	1290	500	2580	5	1	20047970	866	10.41	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.30	N	020710	500	100 억		169252	N	N	0	N	00	N
37	20240424	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	0	3	0.00	42011700	9769	151.13	4300	4320	4295	5590	3010	4300	4300.51	0.84	0	105	4326	4312	4296	4282	4266	4315	4285	100	1290	500	2580	5	1	20047970	862	10.36	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.30	N	020710	500	100 억		169252	N	N	0	N	00	N
38	20240424	120341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-5	5	-0.12	35785120	8320	128.71	4300	4320	4295	5590	3010	4300	4301.10	0.84	0	103	4326	4312	4296	4282	4266	4315	4285	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.30	N	020710	500	100 억		169252	N	N	0	N	00	N
39	20240424	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	5	2	0.12	26144130	6077	94.01	4300	4320	4295	5590	3010	4300	4302.14	0.84	0	879	4326	4312	4296	4282	4266	4315	4285	100	1290	500	2580	5	1	20047970	863	10.37	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.30	N	020710	500	100 억		169252	N	N	0	N	00	N
40	20240424	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	10	2	0.23	21614040	5024	77.72	4300	4320	4295	5590	3010	4300	4302.16	0.84	0	717	4326	4312	4296	4282	4266	4315	4285	100	1290	500	2580	5	1	20047970	864	10.39	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.30	N	020710	500	100 억		169252	N	N	0	N	00	N
41	20240424	090340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	10	2	0.23	2976525	692	10.71	4300	4310	4295	5590	3010	4300	4301.34	0.84	0	233	4326	4312	4296	4282	4266	4315	4285	100	1290	500	2580	5	1	20047970	864	10.39	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.30	N	020710	500	100 억		169252	N	N	0	N	00	N
42	20240423	160331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	25153230	5863	44.53	4300	4310	4280	5580	3010	4295	4290.16	0.84	0	946	4345	4320	4290	4265	4235	4332	4277	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.28	N	020710	500	100 억		168307	N	N	0	N	00	N
43	20240423	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	21395030	4989	37.89	4300	4310	4280	5580	3010	4295	4288.44	0.84	0	946	4345	4320	4290	4265	4235	4332	4277	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.28	N	020710	500	100 억		168307	N	N	0	N	00	N
44	20240423	140341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	18181665	4239	32.19	4300	4310	4280	5580	3010	4295	4289.14	0.84	0	945	4345	4320	4290	4265	4235	4332	4277	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.28	N	020710	500	100 억		168307	N	N	0	N	00	N
45	20240423	130338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	17744040	4137	31.42	4300	4310	4280	5580	3010	4295	4289.11	0.84	0	945	4345	4320	4290	4265	4235	4332	4277	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.28	N	020710	500	100 억		168307	N	N	0	N	00	N
46	20240423	120339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-5	5	-0.12	16474105	3841	29.17	4300	4310	4280	5580	3010	4295	4289.01	0.84	0	945	4345	4320	4290	4265	4235	4332	4277	100	1285	500	2570	5	1	20047970	860	10.34	0.63	12	0.02	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.28	N	020710	500	100 억		168307	N	N	0	N	00	N
47	20240423	110339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-5	5	-0.12	14929040	3481	26.44	4300	4310	4280	5580	3010	4295	4288.72	0.84	0	944	4345	4320	4290	4265	4235	4332	4277	100	1285	500	2570	5	1	20047970	860	10.34	0.63	12	0.02	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.28	N	020710	500	100 억		168307	N	N	0	N	00	N
48	20240423	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	11185395	2607	19.80	4300	4310	4280	5580	3010	4295	4290.52	0.84	0	920	4345	4320	4290	4265	4235	4332	4277	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.28	N	020710	500	100 억		168307	N	N	0	N	00	N
49	20240423	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	15	2	0.35	112040	26	0.20	4300	4310	4300	5580	3010	4295	4309.23	0.84	0	14	4345	4320	4290	4265	4235	4332	4277	100	1285	500	2570	5	1	20047970	864	10.39	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.28	N	020710	500	100 억		168307	N	N	0	N	00	N
50	20240422	160338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	5	2	0.12	56344845	13162	53.11	4290	4315	4260	5570	3005	4290	4280.87	0.84	0	-842	4360	4325	4280	4245	4200	4302	4222	100	1280	500	2570	5	1	20047970	861	10.35	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.28	N	020710	500	100 억		169150	N	N	0	N	00	N
51	20240422	150337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	54085775	12636	50.99	4290	4315	4260	5570	3005	4290	4280.29	0.84	0	-842	4360	4325	4280	4245	4200	4302	4222	100	1280	500	2570	5	1	20047970	860	10.34	0.63	12	0.06	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.28	N	020710	500	100 억		169150	N	N	0	N	00	N
52	20240422	140338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	47223285	11034	44.52	4290	4315	4260	5570	3005	4290	4279.80	0.84	0	-633	4360	4325	4280	4245	4200	4302	4222	100	1280	500	2570	5	1	20047970	860	10.34	0.63	12	0.06	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.28	N	020710	500	100 억		169150	N	N	0	N	00	N
53	20240422	130336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-10	5	-0.23	44147830	10316	41.63	4290	4315	4260	5570	3005	4290	4279.55	0.84	0	-633	4360	4325	4280	4245	4200	4302	4222	100	1280	500	2570	5	1	20047970	858	10.31	0.62	12	0.05	415.00	6853.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.28	N	020710	500	100 억		169150	N	N	0	N	00	N
54	20240422	120337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-15	5	-0.35	43053375	10060	40.59	4290	4315	4260	5570	3005	4290	4279.66	0.84	0	-633	4360	4325	4280	4245	4200	4302	4222	100	1280	500	2570	5	1	20047970	857	10.30	0.62	12	0.05	415.00	6853.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.28	N	020710	500	100 억		169150	N	N	0	N	00	N
55	20240422	110337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	5	2	0.12	25197230	5876	23.71	4290	4315	4275	5570	3005	4290	4288.16	0.84	0	-634	4360	4325	4280	4245	4200	4302	4222	100	1280	500	2570	5	1	20047970	861	10.35	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.28	N	020710	500	100 억		169150	N	N	0	N	00	N
56	20240422	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	10	2	0.23	19101470	4454	17.97	4290	4315	4275	5570	3005	4290	4288.61	0.84	0	-242	4360	4325	4280	4245	4200	4302	4222	100	1280	500	2570	5	1	20047970	862	10.36	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.28	N	020710	500	100 억		169150	N	N	0	N	00	N
57	20240422	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	1162590	271	1.09	4290	4290	4290	5570	3005	4290	4290.00	0.84	0	-46	4360	4325	4280	4245	4200	4302	4222	100	1280	500	2570	5	1	20047970	860	10.34	0.63	12	0.00	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.28	N	020710	500	100 억		169150	N	N	0	N	00	N
58	20240419	160324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-30	5	-0.69	102833625	24125	180.67	4315	4315	4235	5610	3025	4320	4262.53	0.87	0	-4893	4350	4335	4310	4295	4270	4342	4302	100	1290	500	2590	5	1	20047970	860	10.34	0.63	12	0.12	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.28	N	020710	500	100 억		174043	N	N	0	N	00	N
59	20240419	150325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-40	5	-0.93	94391915	22154	165.91	4315	4315	4235	5610	3025	4320	4260.72	0.87	0	-4539	4350	4335	4310	4295	4270	4342	4302	100	1290	500	2590	5	1	20047970	858	10.31	0.62	12	0.11	415.00	6853.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.28	N	020710	500	100 억		174043	N	N	0	N	00	N
60	20240419	140323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-55	5	-1.27	87634180	20566	154.02	4315	4315	4235	5610	3025	4320	4261.12	0.87	0	-4464	4350	4335	4310	4295	4270	4342	4302	100	1290	500	2590	5	1	20047970	855	10.28	0.62	12	0.10	415.00	6853.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.28	N	020710	500	100 억		174043	N	N	0	N	00	N
61	20240419	130326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-45	5	-1.04	81266310	19071	142.82	4315	4315	4235	5610	3025	4320	4261.25	0.87	0	-4420	4350	4335	4310	4295	4270	4342	4302	100	1290	500	2590	5	1	20047970	857	10.30	0.62	12	0.10	415.00	6853.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.28	N	020710	500	100 억		174043	N	N	0	N	00	N
62	20240419	120324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-75	5	-1.74	76319915	17907	134.10	4315	4315	4235	5610	3025	4320	4262.02	0.87	0	-4710	4350	4335	4310	4295	4270	4342	4302	100	1290	500	2590	5	1	20047970	851	10.23	0.62	12	0.09	415.00	6853.00	7150	20231128	-40.63	4110	20230504	3.28	4515	-5.98	20240219	4140	2.54	20240126	7150	-40.63	20231128	4110	3.28	20230504	2.28	N	020710	500	100 억		174043	N	N	0	N	00	N
63	20240419	110326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-40	5	-0.93	40680475	9515	71.26	4315	4315	4245	5610	3025	4320	4275.40	0.87	0	-1312	4350	4335	4310	4295	4270	4342	4302	100	1290	500	2590	5	1	20047970	858	10.31	0.62	12	0.05	415.00	6853.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.28	N	020710	500	100 억		174043	N	N	0	N	00	N
64	20240419	100325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-5	5	-0.12	6444015	1500	11.23	4315	4315	4290	5610	3025	4320	4296.01	0.87	0	-73	4350	4335	4310	4295	4270	4342	4302	100	1290	500	2590	5	1	20047970	865	10.40	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.28	N	020710	500	100 억		174043	N	N	0	N	00	N
65	20240419	090322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-5	5	-0.12	8630	2	0.01	4315	4315	4315	5610	3025	4320	4315.00	0.87	0	0	4350	4335	4310	4295	4270	4342	4302	100	1290	500	2590	5	1	20047970	865	10.40	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.28	N	020710	500	100 억		174043	N	N	0	N	00	N
66	20240418	160322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	25	2	0.58	57448325	13348	79.04	4285	4325	4285	5580	3010	4295	4303.89	0.86	0	1360	4345	4320	4275	4250	4205	4332	4262	100	1285	500	2570	5	1	20047970	866	10.41	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.30	N	020710	500	100 억		172684	N	N	0	N	00	N
67	20240418	150324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	38664245	8993	53.25	4285	4325	4285	5580	3010	4295	4299.37	0.86	0	528	4345	4320	4275	4250	4205	4332	4262	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.30	N	020710	500	100 억		172684	N	N	0	N	00	N
68	20240418	140324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	10	2	0.23	33975195	7902	46.79	4285	4325	4285	5580	3010	4295	4299.57	0.86	0	322	4345	4320	4275	4250	4205	4332	4262	100	1285	500	2570	5	1	20047970	863	10.37	0.63	12	0.04	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.30	N	020710	500	100 억		172684	N	N	0	N	00	N
69	20240418	130324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	15	2	0.35	27006335	6282	37.20	4285	4325	4285	5580	3010	4295	4299.00	0.86	0	322	4345	4320	4275	4250	4205	4332	4262	100	1285	500	2570	5	1	20047970	864	10.39	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.30	N	020710	500	100 억		172684	N	N	0	N	00	N
70	20240418	120323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	22539365	5244	31.05	4285	4325	4285	5580	3010	4295	4298.12	0.86	0	-175	4345	4320	4275	4250	4205	4332	4262	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.30	N	020710	500	100 억		172684	N	N	0	N	00	N
71	20240418	110324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	9233155	2147	12.71	4285	4325	4285	5580	3010	4295	4300.49	0.86	0	-176	4345	4320	4275	4250	4205	4332	4262	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.30	N	020710	500	100 억		172684	N	N	0	N	00	N
72	20240418	100324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	8209325	1909	11.30	4285	4325	4285	5580	3010	4295	4300.33	0.86	0	-172	4345	4320	4275	4250	4205	4332	4262	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.30	N	020710	500	100 억		172684	N	N	0	N	00	N
73	20240418	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	72875	17	0.10	4285	4295	4285	5580	3010	4295	4286.76	0.86	0	0	4345	4320	4275	4250	4205	4332	4262	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.30	N	020710	500	100 억		172684	N	N	0	N	00	N
74	20240417	160320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	35	2	0.82	71826305	16868	66.20	4265	4300	4230	5530	2985	4260	4258.14	0.88	0	-3343	4383	4321	4273	4211	4163	4297	4187	100	1270	500	2550	5	1	20047970	861	10.35	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.31	N	020710	500	100 억		175759	N	N	0	N	00	N
75	20240417	150326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	0	3	0.00	53747050	12640	49.61	4265	4285	4230	5530	2985	4260	4252.14	0.88	0	-2504	4383	4321	4273	4211	4163	4297	4187	100	1270	500	2550	5	1	20047970	854	10.27	0.62	12	0.06	415.00	6853.00	7150	20231128	-40.42	4110	20230504	3.65	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4110	3.65	20230504	2.31	N	020710	500	100 억		175759	N	N	0	N	00	N
76	20240417	140323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	15	2	0.35	51951910	12218	47.95	4265	4285	4230	5530	2985	4260	4252.08	0.88	0	-2422	4383	4321	4273	4211	4163	4297	4187	100	1270	500	2550	5	1	20047970	857	10.30	0.62	12	0.06	415.00	6853.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.31	N	020710	500	100 억		175759	N	N	0	N	00	N
77	20240417	130325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-5	5	-0.12	47577850	11191	43.92	4265	4285	4230	5530	2985	4260	4251.44	0.88	0	-2246	4383	4321	4273	4211	4163	4297	4187	100	1270	500	2550	5	1	20047970	853	10.25	0.62	12	0.06	415.00	6853.00	7150	20231128	-40.49	4110	20230504	3.53	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4110	3.53	20230504	2.31	N	020710	500	100 억		175759	N	N	0	N	00	N
78	20240417	120324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	10	2	0.23	36883525	8672	34.04	4265	4285	4230	5530	2985	4260	4253.17	0.88	0	-2211	4383	4321	4273	4211	4163	4297	4187	100	1270	500	2550	5	1	20047970	856	10.29	0.62	12	0.04	415.00	6853.00	7150	20231128	-40.28	4110	20230504	3.89	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4110	3.89	20230504	2.31	N	020710	500	100 억		175759	N	N	0	N	00	N
79	20240417	110325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-10	5	-0.23	22724130	5336	20.94	4265	4285	4245	5530	2985	4260	4258.65	0.88	0	-1171	4383	4321	4273	4211	4163	4297	4187	100	1270	500	2550	5	1	20047970	852	10.24	0.62	12	0.03	415.00	6853.00	7150	20231128	-40.56	4110	20230504	3.41	4515	-5.87	20240219	4140	2.66	20240126	7150	-40.56	20231128	4110	3.41	20230504	2.31	N	020710	500	100 억		175759	N	N	0	N	00	N
80	20240417	100322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	20	2	0.47	11202545	2626	10.31	4265	4285	4255	5530	2985	4260	4266.01	0.88	0	-662	4383	4321	4273	4211	4163	4297	4187	100	1270	500	2550	5	1	20047970	858	10.31	0.62	12	0.01	415.00	6853.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.31	N	020710	500	100 억		175759	N	N	0	N	00	N
81	20240417	090323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	25	2	0.59	626335	147	0.58	4265	4285	4260	5530	2985	4260	4260.78	0.88	0	0	4383	4321	4273	4211	4163	4297	4187	100	1270	500	2550	5	1	20047970	859	10.33	0.63	12	0.00	415.00	6853.00	7150	20231128	-40.07	4110	20230504	4.26	4515	-5.09	20240219	4140	3.50	20240126	7150	-40.07	20231128	4110	4.26	20230504	2.31	N	020710	500	100 억		175759	N	N	0	N	00	N
82	20240416	160325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-70	5	-1.62	108683775	25477	61.49	4305	4335	4225	5620	3035	4330	4265.96	0.91	0	-7586	4456	4392	4316	4252	4176	4425	4285	100	1290	500	2590	5	1	20047970	854	10.27	0.62	12	0.13	415.00	6853.00	7150	20231128	-40.42	4110	20230504	3.65	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4110	3.65	20230504	2.32	N	020710	500	100 억		183347	N	N	0	N	00	N
83	20240416	150322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-90	5	-2.08	106188800	24890	60.07	4305	4335	4225	5620	3035	4330	4266.32	0.91	0	-7325	4456	4392	4316	4252	4176	4425	4285	100	1290	500	2590	5	1	20047970	850	10.22	0.62	12	0.12	415.00	6853.00	7150	20231128	-40.70	4110	20230504	3.16	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4110	3.16	20230504	2.32	N	020710	500	100 억		183347	N	N	0	N	00	N
84	20240416	140321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-90	5	-2.08	81563840	19074	46.03	4305	4335	4240	5620	3035	4330	4276.18	0.91	0	-6732	4456	4392	4316	4252	4176	4425	4285	100	1290	500	2590	5	1	20047970	850	10.22	0.62	12	0.10	415.00	6853.00	7150	20231128	-40.70	4110	20230504	3.16	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4110	3.16	20230504	2.32	N	020710	500	100 억		183347	N	N	0	N	00	N
85	20240416	130323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-65	5	-1.50	67404320	15743	38.00	4305	4335	4255	5620	3035	4330	4281.54	0.91	0	-4705	4456	4392	4316	4252	4176	4425	4285	100	1290	500	2590	5	1	20047970	855	10.28	0.62	12	0.08	415.00	6853.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.32	N	020710	500	100 억		183347	N	N	0	N	00	N
86	20240416	120324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-65	5	-1.50	59765065	13949	33.67	4305	4335	4255	5620	3035	4330	4284.54	0.91	0	-4496	4456	4392	4316	4252	4176	4425	4285	100	1290	500	2590	5	1	20047970	855	10.28	0.62	12	0.07	415.00	6853.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.32	N	020710	500	100 억		183347	N	N	0	N	00	N
87	20240416	110323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-55	5	-1.27	45214980	10533	25.42	4305	4335	4260	5620	3035	4330	4292.70	0.91	0	-4135	4456	4392	4316	4252	4176	4425	4285	100	1290	500	2590	5	1	20047970	857	10.30	0.62	12	0.05	415.00	6853.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.32	N	020710	500	100 억		183347	N	N	0	N	00	N
88	20240416	100319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-25	5	-0.58	14793305	3438	8.30	4305	4335	4300	5620	3035	4330	4302.88	0.91	0	919	4456	4392	4316	4252	4176	4425	4285	100	1290	500	2590	5	1	20047970	863	10.37	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.32	N	020710	500	100 억		183347	N	N	0	N	00	N
89	20240416	090318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	5	2	0.12	1443365	335	0.81	4305	4335	4305	5620	3035	4330	4308.55	0.91	0	169	4456	4392	4316	4252	4176	4425	4285	100	1290	500	2590	5	1	20047970	869	10.45	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.37	4110	20230504	5.47	4515	-3.99	20240219	4140	4.71	20240126	7150	-39.37	20231128	4110	5.47	20230504	2.32	N	020710	500	100 억		183347	N	N	0	N	00	N
90	20240415	160318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	35	2	0.81	175359520	40603	176.70	4290	4380	4240	5580	3010	4295	4318.90	0.91	0	-161	4345	4320	4295	4270	4245	4307	4257	100	1285	500	2570	5	1	20047970	868	10.43	0.63	12	0.20	415.00	6853.00	7150	20231128	-39.44	4110	20230504	5.35	4515	-4.10	20240219	4140	4.59	20240126	7150	-39.44	20231128	4110	5.35	20230504	2.30	N	020710	500	100 억		182558	N	N	0	N	00	N
91	20240415	150320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	60	2	1.40	170625750	39512	171.95	4290	4380	4240	5580	3010	4295	4318.34	0.91	0	-217	4345	4320	4295	4270	4245	4307	4257	100	1285	500	2570	5	1	20047970	873	10.49	0.64	12	0.20	415.00	6853.00	7150	20231128	-39.09	4110	20230504	5.96	4515	-3.54	20240219	4140	5.19	20240126	7150	-39.09	20231128	4110	5.96	20230504	2.30	N	020710	500	100 억		182558	N	N	0	N	00	N
92	20240415	140317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	45	2	1.05	159392920	36931	160.72	4290	4380	4240	5580	3010	4295	4315.98	0.91	0	-199	4345	4320	4295	4270	4245	4307	4257	100	1285	500	2570	5	1	20047970	870	10.46	0.63	12	0.18	415.00	6853.00	7150	20231128	-39.30	4110	20230504	5.60	4515	-3.88	20240219	4140	4.83	20240126	7150	-39.30	20231128	4110	5.60	20230504	2.30	N	020710	500	100 억		182558	N	N	0	N	00	N
93	20240415	130317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	45	2	1.05	156451505	36252	157.76	4290	4380	4240	5580	3010	4295	4315.68	0.91	0	-199	4345	4320	4295	4270	4245	4307	4257	100	1285	500	2570	5	1	20047970	870	10.46	0.63	12	0.18	415.00	6853.00	7150	20231128	-39.30	4110	20230504	5.60	4515	-3.88	20240219	4140	4.83	20240126	7150	-39.30	20231128	4110	5.60	20230504	2.30	N	020710	500	100 억		182558	N	N	0	N	00	N
94	20240415	120319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	55	2	1.28	150833795	34959	152.13	4290	4380	4240	5580	3010	4295	4314.61	0.91	0	-384	4345	4320	4295	4270	4245	4307	4257	100	1285	500	2570	5	1	20047970	872	10.48	0.63	12	0.17	415.00	6853.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.30	N	020710	500	100 억		182558	N	N	0	N	00	N
95	20240415	110320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	25	2	0.58	88531795	20636	89.80	4290	4340	4240	5580	3010	4295	4290.16	0.91	0	-1125	4345	4320	4295	4270	4245	4307	4257	100	1285	500	2570	5	1	20047970	866	10.41	0.63	12	0.10	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.30	N	020710	500	100 억		182558	N	N	0	N	00	N
96	20240415	100320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	50355640	11765	51.20	4290	4320	4240	5580	3010	4295	4280.09	0.91	0	-3348	4345	4320	4295	4270	4245	4307	4257	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.06	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.30	N	020710	500	100 억		182558	N	N	0	N	00	N
97	20240415	090321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-45	5	-1.05	4443115	1038	4.52	4290	4290	4250	5580	3010	4295	4280.10	0.91	0	-402	4345	4320	4295	4270	4245	4307	4257	100	1285	500	2570	5	1	20047970	852	10.24	0.62	12	0.01	415.00	6853.00	7150	20231128	-40.56	4110	20230504	3.41	4515	-5.87	20240219	4140	2.66	20240126	7150	-40.56	20231128	4110	3.41	20230504	2.30	N	020710	500	100 억		182558	N	N	0	N	00	N
98	20240412	160318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	76987760	17962	62.29	4320	4320	4270	5580	3010	4295	4286.15	0.92	0	-2798	4401	4347	4291	4237	4181	4320	4210	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.28	N	020710	500	100 억		184983	N	N	0	N	00	N
99	20240412	150318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	73638010	17182	59.58	4320	4320	4270	5580	3010	4295	4285.76	0.92	0	-2644	4401	4347	4291	4237	4181	4320	4210	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.09	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.28	N	020710	500	100 억		184983	N	N	0	N	00	N
100	20240412	140319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	43901595	10243	35.52	4320	4320	4270	5580	3010	4295	4286.01	0.92	0	-2331	4401	4347	4291	4237	4181	4320	4210	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.28	N	020710	500	100 억		184983	N	N	0	N	00	N
101	20240412	130316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-5	5	-0.12	32590295	7612	26.40	4320	4320	4270	5580	3010	4295	4281.44	0.92	0	-2180	4401	4347	4291	4237	4181	4320	4210	100	1285	500	2570	5	1	20047970	860	10.34	0.63	12	0.04	415.00	6853.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.28	N	020710	500	100 억		184983	N	N	0	N	00	N
102	20240412	120318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	27111715	6335	21.97	4320	4320	4270	5580	3010	4295	4279.67	0.92	0	-2052	4401	4347	4291	4237	4181	4320	4210	100	1285	500	2570	5	1	20047970	862	10.36	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.28	N	020710	500	100 억		184983	N	N	0	N	00	N
103	20240412	110316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	24063455	5625	19.51	4320	4320	4270	5580	3010	4295	4277.95	0.92	0	-1783	4401	4347	4291	4237	4181	4320	4210	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.03	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.28	N	020710	500	100 억		184983	N	N	0	N	00	N
104	20240412	100317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	19927050	4658	16.15	4320	4320	4270	5580	3010	4295	4278.03	0.92	0	-1783	4401	4347	4291	4237	4181	4320	4210	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.28	N	020710	500	100 억		184983	N	N	0	N	00	N
105	20240412	090317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	3132780	731	2.53	4320	4320	4280	5580	3010	4295	4285.61	0.92	0	-707	4401	4347	4291	4237	4181	4320	4210	100	1285	500	2570	5	1	20047970	861	10.35	0.63	12	0.00	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.28	N	020710	500	100 억		184983	N	N	0	N	00	N
106	20240411	160314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-10	5	-0.23	121801580	28587	175.98	4305	4345	4235	5590	3015	4305	4260.73	0.94	0	-4101	4371	4337	4301	4267	4231	4355	4285	100	1285	500	2580	5	1	20047970	861	10.35	0.63	12	0.14	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.28	N	020710	500	100 억		189085	N	N	0	N	00	N
107	20240411	150320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-25	5	-0.58	117456975	27573	169.74	4305	4345	4235	5590	3015	4305	4259.85	0.94	0	-3855	4371	4337	4301	4267	4231	4355	4285	100	1285	500	2580	5	1	20047970	858	10.31	0.62	12	0.14	415.00	6853.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.28	N	020710	500	100 억		189085	N	N	0	N	00	N
108	20240411	140320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-25	5	-0.58	114235580	26821	165.11	4305	4345	4235	5590	3015	4305	4259.18	0.94	0	-3723	4371	4337	4301	4267	4231	4355	4285	100	1285	500	2580	5	1	20047970	858	10.31	0.62	12	0.13	415.00	6853.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.28	N	020710	500	100 억		189085	N	N	0	N	00	N
109	20240411	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-30	5	-0.70	103474270	24299	149.59	4305	4345	4235	5590	3015	4305	4258.38	0.94	0	-4064	4371	4337	4301	4267	4231	4355	4285	100	1285	500	2580	5	1	20047970	857	10.30	0.62	12	0.12	415.00	6853.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.28	N	020710	500	100 억		189085	N	N	0	N	00	N
110	20240411	120317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-40	5	-0.93	83406235	19587	120.58	4305	4345	4235	5590	3015	4305	4258.24	0.94	0	-2445	4371	4337	4301	4267	4231	4355	4285	100	1285	500	2580	5	1	20047970	855	10.28	0.62	12	0.10	415.00	6853.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.28	N	020710	500	100 억		189085	N	N	0	N	00	N
111	20240411	110315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-40	5	-0.93	71489355	16787	103.34	4305	4345	4235	5590	3015	4305	4258.61	0.94	0	-1649	4371	4337	4301	4267	4231	4355	4285	100	1285	500	2580	5	1	20047970	855	10.28	0.62	12	0.08	415.00	6853.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.28	N	020710	500	100 억		189085	N	N	0	N	00	N
112	20240411	100317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-30	5	-0.70	67774820	15917	97.99	4305	4345	4235	5590	3015	4305	4258.01	0.94	0	-1840	4371	4337	4301	4267	4231	4355	4285	100	1285	500	2580	5	1	20047970	857	10.30	0.62	12	0.08	415.00	6853.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.28	N	020710	500	100 억		189085	N	N	0	N	00	N
113	20240411	090316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	35	2	0.81	4865025	1129	6.95	4305	4345	4295	5590	3015	4305	4309.15	0.94	0	-319	4371	4337	4301	4267	4231	4355	4285	100	1285	500	2580	5	1	20047970	870	10.46	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.30	4110	20230504	5.60	4515	-3.88	20240219	4140	4.83	20240126	7150	-39.30	20231128	4110	5.60	20230504	2.28	N	020710	500	100 억		189085	N	N	0	N	00	N
114	20240409	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-5	5	-0.12	69281745	16128	40.48	4265	4335	4265	5600	3020	4310	4295.67	0.94	0	833	4423	4366	4328	4271	4233	4347	4252	100	1290	500	2580	5	1	20047970	863	10.37	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.27	N	020710	500	100 억		188259	N	N	0	N	00	N
115	20240409	150313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-5	5	-0.12	66609775	15507	38.92	4265	4335	4265	5600	3020	4310	4295.46	0.94	0	985	4423	4366	4328	4271	4233	4347	4252	100	1290	500	2580	5	1	20047970	863	10.37	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.27	N	020710	500	100 억		188259	N	N	0	N	00	N
116	20240409	140316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	58630915	13650	34.26	4265	4335	4265	5600	3020	4310	4295.29	0.94	0	1184	4423	4366	4328	4271	4233	4347	4252	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.27	N	020710	500	100 억		188259	N	N	0	N	00	N
117	20240409	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	57643070	13420	33.68	4265	4335	4265	5600	3020	4310	4295.30	0.94	0	1184	4423	4366	4328	4271	4233	4347	4252	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.27	N	020710	500	100 억		188259	N	N	0	N	00	N
118	20240409	120314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	56600590	13177	33.07	4265	4335	4265	5600	3020	4310	4295.40	0.94	0	1184	4423	4366	4328	4271	4233	4347	4252	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.07	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.27	N	020710	500	100 억		188259	N	N	0	N	00	N
119	20240409	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	39702035	9238	23.19	4265	4335	4265	5600	3020	4310	4297.67	0.94	0	1486	4423	4366	4328	4271	4233	4347	4252	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.05	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.27	N	020710	500	100 억		188259	N	N	0	N	00	N
120	20240409	100311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	0	3	0.00	20837355	4847	12.17	4265	4335	4265	5600	3020	4310	4299.00	0.94	0	1085	4423	4366	4328	4271	4233	4347	4252	100	1290	500	2580	5	1	20047970	864	10.39	0.63	12	0.02	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.27	N	020710	500	100 억		188259	N	N	0	N	00	N
121	20240409	090315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-15	5	-0.35	5281485	1237	3.10	4265	4295	4265	5600	3020	4310	4269.26	0.94	0	809	4423	4366	4328	4271	4233	4347	4252	100	1290	500	2580	5	1	20047970	861	10.35	0.63	12	0.01	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.27	N	020710	500	100 억		188259	N	N	0	N	00	N
122	20240408	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-75	5	-1.71	158595940	36678	86.07	4385	4385	4290	5700	3070	4385	4324.01	0.99	0	-10656	4465	4425	4385	4345	4305	4445	4365	100	1315	500	2630	5	1	20047970	864	10.39	0.63	12	0.18	415.00	6853.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.30	N	020710	500	100 억		198917	N	N	0	N	00	N
123	20240408	150312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-90	5	-2.05	152860585	35345	82.95	4385	4385	4290	5700	3070	4385	4324.81	0.99	0	-9796	4465	4425	4385	4345	4305	4445	4365	100	1315	500	2630	5	1	20047970	861	10.35	0.63	12	0.18	415.00	6853.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.30	N	020710	500	100 억		198917	N	N	0	N	00	N
124	20240408	140313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-65	5	-1.48	135829000	31384	73.65	4385	4385	4300	5700	3070	4385	4327.97	0.99	0	-8210	4465	4425	4385	4345	4305	4445	4365	100	1315	500	2630	5	1	20047970	866	10.41	0.63	12	0.16	415.00	6853.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.30	N	020710	500	100 억		198917	N	N	0	N	00	N
125	20240408	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-85	5	-1.94	127807565	29523	69.28	4385	4385	4300	5700	3070	4385	4329.08	0.99	0	-7013	4465	4425	4385	4345	4305	4445	4365	100	1315	500	2630	5	1	20047970	862	10.36	0.63	12	0.15	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.30	N	020710	500	100 억		198917	N	N	0	N	00	N
126	20240408	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-55	5	-1.25	120037805	27718	65.05	4385	4385	4300	5700	3070	4385	4330.68	0.99	0	-5794	4465	4425	4385	4345	4305	4445	4365	100	1315	500	2630	5	1	20047970	868	10.43	0.63	12	0.14	415.00	6853.00	7150	20231128	-39.44	4110	20230504	5.35	4515	-4.10	20240219	4140	4.59	20240126	7150	-39.44	20231128	4110	5.35	20230504	2.30	N	020710	500	100 억		198917	N	N	0	N	00	N
127	20240408	110314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-85	5	-1.94	99496450	22957	53.87	4385	4385	4300	5700	3070	4385	4334.04	0.99	0	-2707	4465	4425	4385	4345	4305	4445	4365	100	1315	500	2630	5	1	20047970	862	10.36	0.63	12	0.11	415.00	6853.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.30	N	020710	500	100 억		198917	N	N	0	N	00	N
128	20240408	100310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-50	5	-1.14	72932235	16792	39.41	4385	4385	4305	5700	3070	4385	4343.27	0.99	0	-1712	4465	4425	4385	4345	4305	4445	4365	100	1315	500	2630	5	1	20047970	869	10.45	0.63	12	0.08	415.00	6853.00	7150	20231128	-39.37	4110	20230504	5.47	4515	-3.99	20240219	4140	4.71	20240126	7150	-39.37	20231128	4110	5.47	20230504	2.30	N	020710	500	100 억		198917	N	N	0	N	00	N
129	20240408	090314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	0	3	0.00	61270	14	0.03	4385	4385	4365	5700	3070	4385	4376.43	0.99	0	-6	4465	4425	4385	4345	4305	4445	4365	100	1315	500	2630	5	1	20047970	879	10.57	0.64	12	0.00	415.00	6853.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.30	N	020710	500	100 억		198917	N	N	0	N	00	N
130	20240405	160313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-10	5	-0.23	185006605	42335	120.07	4350	4425	4345	5710	3080	4395	4369.93	1.01	0	-2607	4465	4430	4395	4360	4325	4412	4342	100	1315	500	2630	5	1	20047970	879	10.57	0.64	12	0.21	415.00	6853.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.30	N	020710	500	100 억		201524	N	N	0	N	00	N
131	20240405	150311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-10	5	-0.23	136707995	31273	88.70	4350	4425	4345	5710	3080	4395	4371.44	1.01	0	-2947	4465	4430	4395	4360	4325	4412	4342	100	1315	500	2630	5	1	20047970	879	10.57	0.64	12	0.16	415.00	6853.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.30	N	020710	500	100 억		201524	N	N	0	N	00	N
132	20240405	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-10	5	-0.23	112779625	25810	73.20	4350	4425	4345	5710	3080	4395	4369.61	1.01	0	-2453	4465	4430	4395	4360	4325	4412	4342	100	1315	500	2630	5	1	20047970	879	10.57	0.64	12	0.13	415.00	6853.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.30	N	020710	500	100 억		201524	N	N	0	N	00	N
133	20240405	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-25	5	-0.57	93951400	21506	60.99	4350	4425	4345	5710	3080	4395	4368.61	1.01	0	-1408	4465	4430	4395	4360	4325	4412	4342	100	1315	500	2630	5	1	20047970	876	10.53	0.64	12	0.11	415.00	6853.00	7150	20231128	-38.88	4110	20230504	6.33	4515	-3.21	20240219	4140	5.56	20240126	7150	-38.88	20231128	4110	6.33	20230504	2.30	N	020710	500	100 억		201524	N	N	0	N	00	N
134	20240405	120311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-30	5	-0.68	92535405	21182	60.08	4350	4425	4345	5710	3080	4395	4368.59	1.01	0	-1103	4465	4430	4395	4360	4325	4412	4342	100	1315	500	2630	5	1	20047970	875	10.52	0.64	12	0.11	415.00	6853.00	7150	20231128	-38.95	4110	20230504	6.20	4515	-3.32	20240219	4140	5.43	20240126	7150	-38.95	20231128	4110	6.20	20230504	2.30	N	020710	500	100 억		201524	N	N	0	N	00	N
135	20240405	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	0	3	0.00	87942855	20129	57.09	4350	4425	4345	5710	3080	4395	4368.96	1.01	0	-1081	4465	4430	4395	4360	4325	4412	4342	100	1315	500	2630	5	1	20047970	881	10.59	0.64	12	0.10	415.00	6853.00	7150	20231128	-38.53	4110	20230504	6.93	4515	-2.66	20240219	4140	6.16	20240126	7150	-38.53	20231128	4110	6.93	20230504	2.30	N	020710	500	100 억		201524	N	N	0	N	00	N
136	20240405	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	0	3	0.00	59878480	13701	38.86	4350	4425	4345	5710	3080	4395	4370.37	1.01	0	-731	4465	4430	4395	4360	4325	4412	4342	100	1315	500	2630	5	1	20047970	881	10.59	0.64	12	0.07	415.00	6853.00	7150	20231128	-38.53	4110	20230504	6.93	4515	-2.66	20240219	4140	6.16	20240126	7150	-38.53	20231128	4110	6.93	20230504	2.30	N	020710	500	100 억		201524	N	N	0	N	00	N
137	20240405	090310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-20	5	-0.46	23372420	5371	15.23	4350	4405	4345	5710	3080	4395	4351.60	1.01	0	330	4465	4430	4395	4360	4325	4412	4342	100	1315	500	2630	5	1	20047970	877	10.54	0.64	12	0.03	415.00	6853.00	7150	20231128	-38.81	4110	20230504	6.45	4515	-3.10	20240219	4140	5.68	20240126	7150	-38.81	20231128	4110	6.45	20230504	2.30	N	020710	500	100 억		201524	N	N	0	N	00	N
138	20240404	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-20	5	-0.45	151625235	34478	108.75	4420	4430	4360	5730	3095	4415	4397.75	1.04	0	-6244	4471	4442	4411	4382	4351	4427	4367	100	1315	500	2640	5	1	20047970	881	10.59	0.64	12	0.17	415.00	6853.00	7150	20231128	-38.53	4110	20230504	6.93	4515	-2.66	20240219	4140	6.16	20240126	7150	-38.53	20231128	4110	6.93	20230504	2.32	N	020710	500	100 억		207768	N	N	0	N	00	N
139	20240404	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-35	5	-0.79	144040790	32750	103.30	4420	4430	4360	5730	3095	4415	4398.19	1.04	0	-5937	4471	4442	4411	4382	4351	4427	4367	100	1315	500	2640	5	1	20047970	878	10.55	0.64	12	0.16	415.00	6853.00	7150	20231128	-38.74	4110	20230504	6.57	4515	-2.99	20240219	4140	5.80	20240126	7150	-38.74	20231128	4110	6.57	20230504	2.32	N	020710	500	100 억		207768	N	N	0	N	00	N
140	20240404	140308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-10	5	-0.23	109318950	24809	78.25	4420	4430	4370	5730	3095	4415	4406.42	1.04	0	-4677	4471	4442	4411	4382	4351	4427	4367	100	1315	500	2640	5	1	20047970	883	10.61	0.64	12	0.12	415.00	6853.00	7150	20231128	-38.39	4110	20230504	7.18	4515	-2.44	20240219	4140	6.40	20240126	7150	-38.39	20231128	4110	7.18	20230504	2.32	N	020710	500	100 억		207768	N	N	0	N	00	N
141	20240404	130307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-10	5	-0.23	82310310	18658	58.85	4420	4430	4400	5730	3095	4415	4411.53	1.04	0	-4668	4471	4442	4411	4382	4351	4427	4367	100	1315	500	2640	5	1	20047970	883	10.61	0.64	12	0.09	415.00	6853.00	7150	20231128	-38.39	4110	20230504	7.18	4515	-2.44	20240219	4140	6.40	20240126	7150	-38.39	20231128	4110	7.18	20230504	2.32	N	020710	500	100 억		207768	N	N	0	N	00	N
142	20240404	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-5	5	-0.11	73175465	16584	52.31	4420	4430	4400	5730	3095	4415	4412.41	1.04	0	-3347	4471	4442	4411	4382	4351	4427	4367	100	1315	500	2640	5	1	20047970	884	10.63	0.64	12	0.08	415.00	6853.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.32	N	020710	500	100 억		207768	N	N	0	N	00	N
143	20240404	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-10	5	-0.23	72430350	16415	51.77	4420	4430	4400	5730	3095	4415	4412.45	1.04	0	-3227	4471	4442	4411	4382	4351	4427	4367	100	1315	500	2640	5	1	20047970	883	10.61	0.64	12	0.08	415.00	6853.00	7150	20231128	-38.39	4110	20230504	7.18	4515	-2.44	20240219	4140	6.40	20240126	7150	-38.39	20231128	4110	7.18	20230504	2.32	N	020710	500	100 억		207768	N	N	0	N	00	N
144	20240404	100306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	5	2	0.11	20996865	4754	14.99	4420	4430	4400	5730	3095	4415	4416.67	1.04	0	-33	4471	4442	4411	4382	4351	4427	4367	100	1315	500	2640	5	1	20047970	886	10.65	0.64	12	0.02	415.00	6853.00	7150	20231128	-38.18	4110	20230504	7.54	4515	-2.10	20240219	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.32	N	020710	500	100 억		207768	N	N	0	N	00	N
145	20240404	090307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-5	5	-0.11	8219855	1863	5.88	4420	4430	4400	5730	3095	4415	4412.16	1.04	0	-642	4471	4442	4411	4382	4351	4427	4367	100	1315	500	2640	5	1	20047970	884	10.63	0.64	12	0.01	415.00	6853.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.32	N	020710	500	100 억		207768	N	N	0	N	00	N
146	20240403	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	0	3	0.00	136035470	30779	88.09	4440	4440	4380	5730	3095	4415	4419.75	1.00	0	7543	4498	4456	4423	4381	4348	4440	4365	100	1315	500	2640	5	1	20047970	885	10.64	0.64	12	0.15	415.00	6853.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.38	N	020710	500	100 억		200226	N	N	0	N	00	N
147	20240403	150307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	10	2	0.23	128591265	29094	83.27	4440	4440	4380	5730	3095	4415	4419.86	1.00	0	7246	4498	4456	4423	4381	4348	4440	4365	100	1315	500	2640	5	1	20047970	887	10.66	0.65	12	0.15	415.00	6853.00	7150	20231128	-38.11	4110	20230504	7.66	4515	-1.99	20240219	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.38	N	020710	500	100 억		200226	N	N	0	N	00	N
148	20240403	140306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	10	2	0.23	109463795	24767	70.88	4440	4440	4380	5730	3095	4415	4419.74	1.00	0	5578	4498	4456	4423	4381	4348	4440	4365	100	1315	500	2640	5	1	20047970	887	10.66	0.65	12	0.12	415.00	6853.00	7150	20231128	-38.11	4110	20230504	7.66	4515	-1.99	20240219	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.38	N	020710	500	100 억		200226	N	N	0	N	00	N
149	20240403	130305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	10	2	0.23	94020185	21275	60.89	4440	4440	4380	5730	3095	4415	4419.28	1.00	0	4484	4498	4456	4423	4381	4348	4440	4365	100	1315	500	2640	5	1	20047970	887	10.66	0.65	12	0.11	415.00	6853.00	7150	20231128	-38.11	4110	20230504	7.66	4515	-1.99	20240219	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.38	N	020710	500	100 억		200226	N	N	0	N	00	N
150	20240403	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	10	2	0.23	76650550	17350	49.66	4440	4440	4380	5730	3095	4415	4417.90	1.00	0	1475	4498	4456	4423	4381	4348	4440	4365	100	1315	500	2640	5	1	20047970	887	10.66	0.65	12	0.09	415.00	6853.00	7150	20231128	-38.11	4110	20230504	7.66	4515	-1.99	20240219	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.38	N	020710	500	100 억		200226	N	N	0	N	00	N
151	20240403	110306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	15	2	0.34	73306215	16594	47.49	4440	4440	4380	5730	3095	4415	4417.63	1.00	0	1079	4498	4456	4423	4381	4348	4440	4365	100	1315	500	2640	5	1	20047970	888	10.67	0.65	12	0.08	415.00	6853.00	7150	20231128	-38.04	4110	20230504	7.79	4515	-1.88	20240219	4140	7.00	20240126	7150	-38.04	20231128	4110	7.79	20230504	2.38	N	020710	500	100 억		200226	N	N	0	N	00	N
152	20240403	100306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	0	3	0.00	43831010	9915	28.38	4440	4440	4380	5730	3095	4415	4420.68	1.00	0	-283	4498	4456	4423	4381	4348	4440	4365	100	1315	500	2640	5	1	20047970	885	10.64	0.64	12	0.05	415.00	6853.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.38	N	020710	500	100 억		200226	N	N	0	N	00	N
153	20240403	090307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	5	2	0.11	6275740	1417	4.06	4440	4440	4380	5730	3095	4415	4428.89	1.00	0	-372	4498	4456	4423	4381	4348	4440	4365	100	1315	500	2640	5	1	20047970	886	10.65	0.64	12	0.01	415.00	6853.00	7150	20231128	-38.18	4110	20230504	7.54	4515	-2.10	20240219	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.38	N	020710	500	100 억		200226	N	N	0	N	00	N
154	20240402	160300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-40	5	-0.90	152930145	34604	50.70	4465	4465	4390	5790	3120	4455	4419.44	1.08	0	-15175	4515	4485	4440	4410	4365	4500	4425	100	1335	500	2670	5	1	20047970	885	10.64	0.64	12	0.17	415.00	6853.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.40	N	020710	500	100 억		215637	N	N	0	N	00	N
155	20240402	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-45	5	-1.01	148188580	33530	49.13	4465	4465	4390	5790	3120	4455	4419.58	1.08	0	-14939	4515	4485	4440	4410	4365	4500	4425	100	1335	500	2670	5	1	20047970	884	10.63	0.64	12	0.17	415.00	6853.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.40	N	020710	500	100 억		215637	N	N	0	N	00	N
156	20240402	140306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-45	5	-1.01	123406830	27902	40.88	4465	4465	4390	5790	3120	4455	4422.87	1.08	0	-12794	4515	4485	4440	4410	4365	4500	4425	100	1335	500	2670	5	1	20047970	884	10.63	0.64	12	0.14	415.00	6853.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.40	N	020710	500	100 억		215637	N	N	0	N	00	N
157	20240402	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-35	5	-0.79	105236525	23797	34.87	4465	4465	4390	5790	3120	4455	4422.26	1.08	0	-10027	4515	4485	4440	4410	4365	4500	4425	100	1335	500	2670	5	1	20047970	886	10.65	0.64	12	0.12	415.00	6853.00	7150	20231128	-38.18	4110	20230504	7.54	4515	-2.10	20240219	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.40	N	020710	500	100 억		215637	N	N	0	N	00	N
158	20240402	120302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-40	5	-0.90	90475290	20466	29.99	4465	4465	4390	5790	3120	4455	4420.76	1.08	0	-9099	4515	4485	4440	4410	4365	4500	4425	100	1335	500	2670	5	1	20047970	885	10.64	0.64	12	0.10	415.00	6853.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.40	N	020710	500	100 억		215637	N	N	0	N	00	N
159	20240402	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-40	5	-0.90	78220985	17681	25.91	4465	4465	4400	5790	3120	4455	4424.01	1.08	0	-9209	4515	4485	4440	4410	4365	4500	4425	100	1335	500	2670	5	1	20047970	885	10.64	0.64	12	0.09	415.00	6853.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.40	N	020710	500	100 억		215637	N	N	0	N	00	N
160	20240402	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-5	5	-0.11	32259545	7261	10.64	4465	4465	4430	5790	3120	4455	4442.85	1.08	0	-5137	4515	4485	4440	4410	4365	4500	4425	100	1335	500	2670	5	1	20047970	892	10.72	0.65	12	0.04	415.00	6853.00	7150	20231128	-37.76	4110	20230504	8.27	4515	-1.44	20240219	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.40	N	020710	500	100 억		215637	N	N	0	N	00	N
161	20240402	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	5	2	0.11	8039645	1804	2.64	4465	4465	4435	5790	3120	4455	4456.57	1.08	0	-1366	4515	4485	4440	4410	4365	4500	4425	100	1335	500	2670	5	1	20047970	894	10.75	0.65	12	0.01	415.00	6853.00	7150	20231128	-37.62	4110	20230504	8.52	4515	-1.22	20240219	4140	7.73	20240126	7150	-37.62	20231128	4110	8.52	20230504	2.40	N	020710	500	100 억		215637	N	N	0	N	00	N
162	20240401	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	40	2	0.91	303013845	68244	151.98	4395	4470	4395	5730	3095	4415	4440.15	1.00	0	14733	4481	4447	4416	4382	4351	4432	4367	100	1315	500	2640	5	1	20047970	893	10.73	0.65	12	0.34	415.00	6853.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.41	N	020710	500	100 억		200984	N	N	0	N	00	N
163	20240401	150301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	40	2	0.91	265740715	59880	133.35	4395	4470	4395	5730	3095	4415	4437.89	1.00	0	12883	4481	4447	4416	4382	4351	4432	4367	100	1315	500	2640	5	1	20047970	893	10.73	0.65	12	0.30	415.00	6853.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.41	N	020710	500	100 억		200984	N	N	0	N	00	N
164	20240401	140300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	35	2	0.79	229982065	51844	115.46	4395	4470	4395	5730	3095	4415	4436.04	1.00	0	10578	4481	4447	4416	4382	4351	4432	4367	100	1315	500	2640	5	1	20047970	892	10.72	0.65	12	0.26	415.00	6853.00	7150	20231128	-37.76	4110	20230504	8.27	4515	-1.44	20240219	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.41	N	020710	500	100 억		200984	N	N	0	N	00	N
165	20240401	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	15	2	0.34	215319725	48546	108.11	4395	4470	4395	5730	3095	4415	4435.38	1.00	0	10304	4481	4447	4416	4382	4351	4432	4367	100	1315	500	2640	5	1	20047970	888	10.67	0.65	12	0.24	415.00	6853.00	7150	20231128	-38.04	4110	20230504	7.79	4515	-1.88	20240219	4140	7.00	20240126	7150	-38.04	20231128	4110	7.79	20230504	2.41	N	020710	500	100 억		200984	N	N	0	N	00	N
166	20240401	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	40	2	0.91	198042960	44656	99.45	4395	4470	4395	5730	3095	4415	4434.86	1.00	0	9595	4481	4447	4416	4382	4351	4432	4367	100	1315	500	2640	5	1	20047970	893	10.73	0.65	12	0.22	415.00	6853.00	7150	20231128	-37.69	4110	20230504	8.39	4515	-1.33	20240219	4140	7.61	20240126	7150	-37.69	20231128	4110	8.39	20230504	2.41	N	020710	500	100 억		200984	N	N	0	N	00	N
167	20240401	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	20	2	0.45	161175660	36368	80.99	4395	4460	4395	5730	3095	4415	4431.80	1.00	0	8694	4481	4447	4416	4382	4351	4432	4367	100	1315	500	2640	5	1	20047970	889	10.69	0.65	12	0.18	415.00	6853.00	7150	20231128	-37.97	4110	20230504	7.91	4515	-1.77	20240219	4140	7.13	20240126	7150	-37.97	20231128	4110	7.91	20230504	2.41	N	020710	500	100 억		200984	N	N	0	N	00	N
168	20240401	100259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	15	2	0.34	59701930	13525	30.12	4395	4440	4395	5730	3095	4415	4414.19	1.00	0	1703	4481	4447	4416	4382	4351	4432	4367	100	1315	500	2640	5	1	20047970	888	10.67	0.65	12	0.07	415.00	6853.00	7150	20231128	-38.04	4110	20230504	7.79	4515	-1.88	20240219	4140	7.00	20240126	7150	-38.04	20231128	4110	7.79	20230504	2.41	N	020710	500	100 억		200984	N	N	0	N	00	N
169	20240401	090259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-10	5	-0.23	7601585	1727	3.85	4395	4440	4395	5730	3095	4415	4401.61	1.00	0	-390	4481	4447	4416	4382	4351	4432	4367	100	1315	500	2640	5	1	20047970	883	10.61	0.64	12	0.01	415.00	6853.00	7150	20231128	-38.39	4110	20230504	7.18	4515	-2.44	20240219	4140	6.40	20240126	7150	-38.39	20231128	4110	7.18	20230504	2.41	N	020710	500	100 억		200984	N	N	0	N	00	N