KissMeData/237820/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	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	210	2	2.73	11979205260	1531186	25.35	7600	8050	7550	9980	5380	7680	7822.41	0.52	0	-12192	8666	8172	7846	7352	7026	8010	7190	64	2300	500	4760	10	1	12827140	1012	35.07	1.24	12	11.94	225.00	6338.00	10660	20240306	-25.98	4000	20231030	97.25	10660	-25.98	20240306	5140	53.50	20240201	10660	-25.98	20240306	4000	97.25	20231030	4.42	N	237820	500	64 억		67127	N	N	0	N	00	N
3	20240430	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	70	2	0.91	11327834860	1448253	23.97	7600	8050	7550	9980	5380	7680	7821.82	0.52	0	-1591	8666	8172	7846	7352	7026	8010	7190	64	2300	500	4760	10	1	12827140	994	34.44	1.22	12	11.29	225.00	6338.00	10660	20240306	-27.30	4000	20231030	93.75	10660	-27.30	20240306	5140	50.78	20240201	10660	-27.30	20240306	4000	93.75	20231030	4.42	N	237820	500	64 억		67127	N	N	0	N	00	N
4	20240430	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-10	5	-0.13	10734710720	1371227	22.70	7600	8050	7550	9980	5380	7680	7828.65	0.52	0	-5136	8666	8172	7846	7352	7026	8010	7190	64	2300	500	4760	10	1	12827140	984	34.09	1.21	12	10.69	225.00	6338.00	10660	20240306	-28.05	4000	20231030	91.75	10660	-28.05	20240306	5140	49.22	20240201	10660	-28.05	20240306	4000	91.75	20231030	4.42	N	237820	500	64 억		67127	N	N	0	N	00	N
5	20240430	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	120	2	1.56	9945938900	1269141	21.01	7600	8050	7550	9980	5380	7680	7836.86	0.52	0	-11399	8666	8172	7846	7352	7026	8010	7190	64	2300	500	4760	10	1	12827140	1001	34.67	1.23	12	9.89	225.00	6338.00	10660	20240306	-26.83	4000	20231030	95.00	10660	-26.83	20240306	5140	51.75	20240201	10660	-26.83	20240306	4000	95.00	20231030	4.42	N	237820	500	64 억		67127	N	N	0	N	00	N
6	20240430	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7850	170	2	2.21	9244014650	1179658	19.53	7600	8050	7550	9980	5380	7680	7836.31	0.52	0	-18010	8666	8172	7846	7352	7026	8010	7190	64	2300	500	4760	10	1	12827140	1007	34.89	1.24	12	9.20	225.00	6338.00	10660	20240306	-26.36	4000	20231030	96.25	10660	-26.36	20240306	5140	52.72	20240201	10660	-26.36	20240306	4000	96.25	20231030	4.42	N	237820	500	64 억		67127	N	N	0	N	00	N
7	20240430	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	60	2	0.78	3135812920	407299	6.74	7600	7900	7550	9980	5380	7680	7699.09	0.52	0	272	8666	8172	7846	7352	7026	8010	7190	64	2300	500	4760	10	1	12827140	993	34.40	1.22	12	3.18	225.00	6338.00	10660	20240306	-27.39	4000	20231030	93.50	10660	-27.39	20240306	5140	50.58	20240201	10660	-27.39	20240306	4000	93.50	20231030	4.42	N	237820	500	64 억		67127	N	N	0	N	00	N
8	20240430	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	-40	5	-0.52	2727877820	354139	5.86	7600	7900	7550	9980	5380	7680	7702.91	0.52	0	-4980	8666	8172	7846	7352	7026	8010	7190	64	2300	500	4760	10	1	12827140	980	33.96	1.21	12	2.76	225.00	6338.00	10660	20240306	-28.33	4000	20231030	91.00	10660	-28.33	20240306	5140	48.64	20240201	10660	-28.33	20240306	4000	91.00	20231030	4.42	N	237820	500	64 억		67127	N	N	0	N	00	N
9	20240430	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	-60	5	-0.78	762068000	100107	1.66	7600	7680	7550	9980	5380	7680	7611.90	0.52	0	4568	8666	8172	7846	7352	7026	8010	7190	64	2300	500	4760	10	1	12827140	977	33.87	1.20	12	0.78	225.00	6338.00	10660	20240306	-28.52	4000	20231030	90.50	10660	-28.52	20240306	5140	48.25	20240201	10660	-28.52	20240306	4000	90.50	20231030	4.42	N	237820	500	64 억		67127	N	N	0	N	00	N
10	20240429	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	310	2	4.21	47721483520	5973129	499.65	8100	8340	7520	9580	5160	7370	7989.58	0.48	0	6071	7603	7486	7323	7206	7043	7545	7265	64	2210	500	4560	10	1	12827140	985	34.13	1.21	12	46.57	225.00	6338.00	10660	20240306	-27.95	4000	20231030	92.00	10660	-27.95	20240306	5140	49.42	20240201	10660	-27.95	20240306	4000	92.00	20231030	3.68	N	237820	500	64 억		61044	N	N	0	N	00	N
11	20240429	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	410	2	5.56	46664354830	5836262	488.20	8100	8340	7520	9580	5160	7370	7995.59	0.48	0	-25307	7603	7486	7323	7206	7043	7545	7265	64	2210	500	4560	10	1	12827140	998	34.58	1.23	12	45.50	225.00	6338.00	10660	20240306	-27.02	4000	20231030	94.50	10660	-27.02	20240306	5140	51.36	20240201	10660	-27.02	20240306	4000	94.50	20231030	3.68	N	237820	500	64 억		61044	N	N	0	N	00	N
12	20240429	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7870	500	2	6.78	45146455710	5642238	471.97	8100	8340	7520	9580	5160	7370	8001.52	0.48	0	-51070	7603	7486	7323	7206	7043	7545	7265	64	2210	500	4560	10	1	12827140	1009	34.98	1.24	12	43.99	225.00	6338.00	10660	20240306	-26.17	4000	20231030	96.75	10660	-26.17	20240306	5140	53.11	20240201	10660	-26.17	20240306	4000	96.75	20231030	3.68	N	237820	500	64 억		61044	N	N	0	N	00	N
13	20240429	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	520	2	7.06	41286205760	5153641	431.10	8100	8340	7520	9580	5160	7370	8011.08	0.48	0	-47316	7603	7486	7323	7206	7043	7545	7265	64	2210	500	4560	10	1	12827140	1012	35.07	1.24	12	40.18	225.00	6338.00	10660	20240306	-25.98	4000	20231030	97.25	10660	-25.98	20240306	5140	53.50	20240201	10660	-25.98	20240306	4000	97.25	20231030	3.68	N	237820	500	64 억		61044	N	N	0	N	00	N
14	20240429	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	260	2	3.53	20417468420	2588694	216.54	8100	8150	7520	9580	5160	7370	7887.17	0.48	0	-53872	7603	7486	7323	7206	7043	7545	7265	64	2210	500	4560	10	1	12827140	979	33.91	1.20	12	20.18	225.00	6338.00	10660	20240306	-28.42	4000	20231030	90.75	10660	-28.42	20240306	5140	48.44	20240201	10660	-28.42	20240306	4000	90.75	20231030	3.68	N	237820	500	64 억		61044	N	N	0	N	00	N
15	20240429	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7780	410	2	5.56	19135359160	2421387	202.55	8100	8150	7520	9580	5160	7370	7902.64	0.48	0	-47986	7603	7486	7323	7206	7043	7545	7265	64	2210	500	4560	10	1	12827140	998	34.58	1.23	12	18.88	225.00	6338.00	10660	20240306	-27.02	4000	20231030	94.50	10660	-27.02	20240306	5140	51.36	20240201	10660	-27.02	20240306	4000	94.50	20231030	3.68	N	237820	500	64 억		61044	N	N	0	N	00	N
16	20240429	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	260	2	3.53	16219566380	2043594	170.95	8100	8150	7600	9580	5160	7370	7936.79	0.48	0	-55709	7603	7486	7323	7206	7043	7545	7265	64	2210	500	4560	10	1	12827140	979	33.91	1.20	12	15.93	225.00	6338.00	10660	20240306	-28.42	4000	20231030	90.75	10660	-28.42	20240306	5140	48.44	20240201	10660	-28.42	20240306	4000	90.75	20231030	3.68	N	237820	500	64 억		61044	N	N	0	N	00	N
17	20240429	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	470	2	6.38	8248704750	1029607	86.13	8100	8150	7810	9580	5160	7370	8011.51	0.48	0	-36324	7603	7486	7323	7206	7043	7545	7265	64	2210	500	4560	10	1	12827140	1006	34.84	1.24	12	8.03	225.00	6338.00	10660	20240306	-26.45	4000	20231030	96.00	10660	-26.45	20240306	5140	52.53	20240201	10660	-26.45	20240306	4000	96.00	20231030	3.68	N	237820	500	64 억		61044	N	N	0	N	00	N
18	20240426	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-30	5	-0.41	4588985080	626543	13.36	7340	7440	7160	9620	5180	7400	7317.57	0.59	0	-12607	8600	8000	7630	7030	6660	7815	6845	64	2220	500	4580	10	1	12827140	945	32.76	1.16	12	4.88	225.00	6338.00	10660	20240306	-30.86	4000	20231030	84.25	10660	-30.86	20240306	5140	43.39	20240201	10660	-30.86	20240306	4000	84.25	20231030	4.40	N	237820	500	64 억		75939	N	N	0	N	00	N
19	20240426	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	0	3	0.00	4123936690	563819	12.02	7340	7440	7160	9620	5180	7400	7313.73	0.59	0	-8607	8600	8000	7630	7030	6660	7815	6845	64	2220	500	4580	10	1	12827140	949	32.89	1.17	12	4.40	225.00	6338.00	10660	20240306	-30.58	4000	20231030	85.00	10660	-30.58	20240306	5140	43.97	20240201	10660	-30.58	20240306	4000	85.00	20231030	4.40	N	237820	500	64 억		75939	N	N	0	N	00	N
20	20240426	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-80	5	-1.08	3551044050	486319	10.37	7340	7440	7160	9620	5180	7400	7301.14	0.59	0	7508	8600	8000	7630	7030	6660	7815	6845	64	2220	500	4580	10	1	12827140	939	32.53	1.15	12	3.79	225.00	6338.00	10660	20240306	-31.33	4000	20231030	83.00	10660	-31.33	20240306	5140	42.41	20240201	10660	-31.33	20240306	4000	83.00	20231030	4.40	N	237820	500	64 억		75939	N	N	0	N	00	N
21	20240426	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-110	5	-1.49	3183435000	436188	9.30	7340	7440	7160	9620	5180	7400	7297.45	0.59	0	18385	8600	8000	7630	7030	6660	7815	6845	64	2220	500	4580	10	1	12827140	935	32.40	1.15	12	3.40	225.00	6338.00	10660	20240306	-31.61	4000	20231030	82.25	10660	-31.61	20240306	5140	41.83	20240201	10660	-31.61	20240306	4000	82.25	20231030	4.40	N	237820	500	64 억		75939	N	N	0	N	00	N
22	20240426	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-150	5	-2.03	2795748190	382621	8.16	7340	7440	7160	9620	5180	7400	7305.93	0.59	0	12159	8600	8000	7630	7030	6660	7815	6845	64	2220	500	4580	10	1	12827140	930	32.22	1.14	12	2.98	225.00	6338.00	10660	20240306	-31.99	4000	20231030	81.25	10660	-31.99	20240306	5140	41.05	20240201	10660	-31.99	20240306	4000	81.25	20231030	4.40	N	237820	500	64 억		75939	N	N	0	N	00	N
23	20240426	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-190	5	-2.57	2573711970	351835	7.50	7340	7440	7160	9620	5180	7400	7314.22	0.59	0	9259	8600	8000	7630	7030	6660	7815	6845	64	2220	500	4580	10	1	12827140	925	32.04	1.14	12	2.74	225.00	6338.00	10660	20240306	-32.36	4000	20231030	80.25	10660	-32.36	20240306	5140	40.27	20240201	10660	-32.36	20240306	4000	80.25	20231030	4.40	N	237820	500	64 억		75939	N	N	0	N	00	N
24	20240426	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-180	5	-2.43	2151552410	293298	6.26	7340	7440	7200	9620	5180	7400	7334.91	0.59	0	-10485	8600	8000	7630	7030	6660	7815	6845	64	2220	500	4580	10	1	12827140	926	32.09	1.14	12	2.29	225.00	6338.00	10660	20240306	-32.27	4000	20231030	80.50	10660	-32.27	20240306	5140	40.47	20240201	10660	-32.27	20240306	4000	80.50	20231030	4.40	N	237820	500	64 억		75939	N	N	0	N	00	N
25	20240426	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-40	5	-0.54	865575130	118135	2.52	7340	7400	7250	9620	5180	7400	7324.67	0.59	0	-11115	8600	8000	7630	7030	6660	7815	6845	64	2220	500	4580	10	1	12827140	944	32.71	1.16	12	0.92	225.00	6338.00	10660	20240306	-30.96	4000	20231030	84.00	10660	-30.96	20240306	5140	43.19	20240201	10660	-30.96	20240306	4000	84.00	20231030	4.40	N	237820	500	64 억		75939	N	N	0	N	00	N
26	20240425	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	50	2	0.68	36278066730	4638366	76.32	8050	8230	7260	9550	5150	7350	7823.03	0.29	0	15633	8316	7832	7136	6652	5956	8075	6895	64	2200	500	4550	10	1	12827140	949	32.89	1.17	12	36.16	225.00	6338.00	10660	20240306	-30.58	4000	20231030	85.00	10660	-30.58	20240306	5140	43.97	20240201	10660	-30.58	20240306	4000	85.00	20231030	4.33	N	237820	500	64 억		37643	N	N	0	N	00	N
27	20240425	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	50	2	0.68	34937303620	4459028	73.37	8050	8230	7260	9550	5150	7350	7836.85	0.29	0	19239	8316	7832	7136	6652	5956	8075	6895	64	2200	500	4550	10	1	12827140	949	32.89	1.17	12	34.76	225.00	6338.00	10660	20240306	-30.58	4000	20231030	85.00	10660	-30.58	20240306	5140	43.97	20240201	10660	-30.58	20240306	4000	85.00	20231030	4.33	N	237820	500	64 억		37643	N	N	0	N	00	N
28	20240425	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7420	70	2	0.95	33402855130	4250452	69.94	8050	8230	7370	9550	5150	7350	7860.49	0.29	0	-33432	8316	7832	7136	6652	5956	8075	6895	64	2200	500	4550	10	1	12827140	952	32.98	1.17	12	33.14	225.00	6338.00	10660	20240306	-30.39	4000	20231030	85.50	10660	-30.39	20240306	5140	44.36	20240201	10660	-30.39	20240306	4000	85.50	20231030	4.33	N	237820	500	64 억		37643	N	N	0	N	00	N
29	20240425	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	130	2	1.77	32361916670	4110121	67.63	8050	8230	7440	9550	5150	7350	7875.66	0.29	0	-54060	8316	7832	7136	6652	5956	8075	6895	64	2200	500	4550	10	1	12827140	959	33.24	1.18	12	32.04	225.00	6338.00	10660	20240306	-29.83	4000	20231030	87.00	10660	-29.83	20240306	5140	45.53	20240201	10660	-29.83	20240306	4000	87.00	20231030	4.33	N	237820	500	64 억		37643	N	N	0	N	00	N
30	20240425	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	390	2	5.31	30340305870	3842448	63.23	8050	8230	7440	9550	5150	7350	7898.26	0.29	0	-46611	8316	7832	7136	6652	5956	8075	6895	64	2200	500	4550	10	1	12827140	993	34.40	1.22	12	29.96	225.00	6338.00	10660	20240306	-27.39	4000	20231030	93.50	10660	-27.39	20240306	5140	50.58	20240201	10660	-27.39	20240306	4000	93.50	20231030	4.33	N	237820	500	64 억		37643	N	N	0	N	00	N
31	20240425	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	110	2	1.50	27442121540	3465304	57.02	8050	8230	7450	9550	5150	7350	7921.62	0.29	0	-50909	8316	7832	7136	6652	5956	8075	6895	64	2200	500	4550	10	1	12827140	957	33.16	1.18	12	27.02	225.00	6338.00	10660	20240306	-30.02	4000	20231030	86.50	10660	-30.02	20240306	5140	45.14	20240201	10660	-30.02	20240306	4000	86.50	20231030	4.33	N	237820	500	64 억		37643	N	N	0	N	00	N
32	20240425	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	330	2	4.49	24269207100	3045883	50.12	8050	8230	7650	9550	5150	7350	7970.98	0.29	0	-52255	8316	7832	7136	6652	5956	8075	6895	64	2200	500	4550	10	1	12827140	985	34.13	1.21	12	23.75	225.00	6338.00	10660	20240306	-27.95	4000	20231030	92.00	10660	-27.95	20240306	5140	49.42	20240201	10660	-27.95	20240306	4000	92.00	20231030	4.33	N	237820	500	64 억		37643	N	N	0	N	00	N
33	20240425	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	850	2	11.56	14082911250	1748897	28.78	8050	8230	7890	9550	5150	7350	8058.62	0.29	0	-21036	8316	7832	7136	6652	5956	8075	6895	64	2200	500	4550	10	1	12827140	1052	36.44	1.29	12	13.63	225.00	6338.00	10660	20240306	-23.08	4000	20231030	105.00	10660	-23.08	20240306	5140	59.53	20240201	10660	-23.08	20240306	4000	105.00	20231030	4.33	N	237820	500	64 억		37643	N	N	0	N	00	N
34	20240424	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	910	2	14.13	40548224180	5591455	2077.75	6490	7620	6440	8370	4510	6440	7252.09	0.92	0	-55706	6826	6632	6536	6342	6246	6585	6295	64	1930	500	3990	10	1	12827140	943	32.67	1.16	12	43.59	225.00	6338.00	10660	20240306	-31.05	4000	20231030	83.75	10660	-31.05	20240306	5140	43.00	20240201	10660	-31.05	20240306	4000	83.75	20231030	4.41	N	237820	500	64 억		117370	N	N	0	N	00	N
35	20240424	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	890	2	13.82	39183261740	5404450	2008.26	6490	7620	6440	8370	4510	6440	7250.43	0.92	0	-43671	6826	6632	6536	6342	6246	6585	6295	64	1930	500	3990	10	1	12827140	940	32.58	1.16	12	42.13	225.00	6338.00	10660	20240306	-31.24	4000	20231030	83.25	10660	-31.24	20240306	5140	42.61	20240201	10660	-31.24	20240306	4000	83.25	20231030	4.41	N	237820	500	64 억		117370	N	N	0	N	00	N
36	20240424	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	690	2	10.71	28955231060	4006989	1488.97	6490	7620	6440	8370	4510	6440	7226.51	0.92	0	-84902	6826	6632	6536	6342	6246	6585	6295	64	1930	500	3990	10	1	12827140	915	31.69	1.12	12	31.24	225.00	6338.00	10660	20240306	-33.11	4000	20231030	78.25	10660	-33.11	20240306	5140	38.72	20240201	10660	-33.11	20240306	4000	78.25	20231030	4.41	N	237820	500	64 억		117370	N	N	0	N	00	N
37	20240424	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	1000	2	15.53	17548094570	2450819	910.71	6490	7540	6440	8370	4510	6440	7160.58	0.92	0	-96108	6826	6632	6536	6342	6246	6585	6295	64	1930	500	3990	10	1	12827140	954	33.07	1.17	12	19.11	225.00	6338.00	10660	20240306	-30.21	4000	20231030	86.00	10660	-30.21	20240306	5140	44.75	20240201	10660	-30.21	20240306	4000	86.00	20231030	4.41	N	237820	500	64 억		117370	N	N	0	N	00	N
38	20240424	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	290	2	4.50	2652121680	395388	146.92	6490	6880	6440	8370	4510	6440	6708.78	0.92	0	-16024	6826	6632	6536	6342	6246	6585	6295	64	1930	500	3990	10	1	12827140	863	29.91	1.06	12	3.08	225.00	6338.00	10660	20240306	-36.87	4000	20231030	68.25	10660	-36.87	20240306	5140	30.93	20240201	10660	-36.87	20240306	4000	68.25	20231030	4.41	N	237820	500	64 억		117370	N	N	0	N	00	N
39	20240424	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	280	2	4.35	1838755220	275045	102.21	6490	6880	6440	8370	4510	6440	6686.78	0.92	0	-15719	6826	6632	6536	6342	6246	6585	6295	64	1930	500	3990	10	1	12827140	862	29.87	1.06	12	2.14	225.00	6338.00	10660	20240306	-36.96	4000	20231030	68.00	10660	-36.96	20240306	5140	30.74	20240201	10660	-36.96	20240306	4000	68.00	20231030	4.41	N	237820	500	64 억		117370	N	N	0	N	00	N
40	20240424	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	180	2	2.80	456446590	69542	25.84	6490	6680	6440	8370	4510	6440	6566.64	0.92	0	16441	6826	6632	6536	6342	6246	6585	6295	64	1930	500	3990	10	1	12827140	849	29.42	1.04	12	0.54	225.00	6338.00	10660	20240306	-37.90	4000	20231030	65.50	10660	-37.90	20240306	5140	28.79	20240201	10660	-37.90	20240306	4000	65.50	20231030	4.41	N	237820	500	64 억		117370	N	N	0	N	00	N
41	20240424	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	60	2	0.93	135750840	20941	7.78	6490	6540	6440	8370	4510	6440	6486.21	0.92	0	1508	6826	6632	6536	6342	6246	6585	6295	64	1930	500	3990	10	1	12827140	834	28.89	1.03	12	0.16	225.00	6338.00	10660	20240306	-39.02	4000	20231030	62.50	10660	-39.02	20240306	5140	26.46	20240201	10660	-39.02	20240306	4000	62.50	20231030	4.41	N	237820	500	64 억		117370	N	N	0	N	00	N
42	20240423	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-250	5	-3.74	1698323200	257859	41.28	6650	6730	6440	8690	4690	6690	6586.12	1.04	0	-16679	7143	6916	6613	6386	6083	7030	6500	64	2000	500	4140	10	1	12827140	826	28.62	1.02	12	2.01	225.00	6338.00	10660	20240306	-39.59	4000	20231030	61.00	10660	-39.59	20240306	5140	25.29	20240201	10660	-39.59	20240306	4000	61.00	20231030	4.09	N	237820	500	64 억		133561	N	N	0	N	00	N
43	20240423	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-210	5	-3.14	1531044890	231935	37.13	6650	6730	6460	8690	4690	6690	6600.79	1.04	0	-23937	7143	6916	6613	6386	6083	7030	6500	64	2000	500	4140	10	1	12827140	831	28.80	1.02	12	1.81	225.00	6338.00	10660	20240306	-39.21	4000	20231030	62.00	10660	-39.21	20240306	5140	26.07	20240201	10660	-39.21	20240306	4000	62.00	20231030	4.09	N	237820	500	64 억		133561	N	N	0	N	00	N
44	20240423	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-100	5	-1.49	1272268910	192218	30.77	6650	6730	6520	8690	4690	6690	6618.51	1.04	0	-16649	7143	6916	6613	6386	6083	7030	6500	64	2000	500	4140	10	1	12827140	845	29.29	1.04	12	1.50	225.00	6338.00	10660	20240306	-38.18	4000	20231030	64.75	10660	-38.18	20240306	5140	28.21	20240201	10660	-38.18	20240306	4000	64.75	20231030	4.09	N	237820	500	64 억		133561	N	N	0	N	00	N
45	20240423	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-90	5	-1.35	1198581310	181018	28.98	6650	6730	6520	8690	4690	6690	6620.95	1.04	0	-15368	7143	6916	6613	6386	6083	7030	6500	64	2000	500	4140	10	1	12827140	847	29.33	1.04	12	1.41	225.00	6338.00	10660	20240306	-38.09	4000	20231030	65.00	10660	-38.09	20240306	5140	28.40	20240201	10660	-38.09	20240306	4000	65.00	20231030	4.09	N	237820	500	64 억		133561	N	N	0	N	00	N
46	20240423	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-120	5	-1.79	1145085740	172879	27.68	6650	6730	6520	8690	4690	6690	6623.23	1.04	0	-14536	7143	6916	6613	6386	6083	7030	6500	64	2000	500	4140	10	1	12827140	843	29.20	1.04	12	1.35	225.00	6338.00	10660	20240306	-38.37	4000	20231030	64.25	10660	-38.37	20240306	5140	27.82	20240201	10660	-38.37	20240306	4000	64.25	20231030	4.09	N	237820	500	64 억		133561	N	N	0	N	00	N
47	20240423	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-90	5	-1.35	1029396810	155246	24.85	6650	6730	6540	8690	4690	6690	6630.35	1.04	0	-7900	7143	6916	6613	6386	6083	7030	6500	64	2000	500	4140	10	1	12827140	847	29.33	1.04	12	1.21	225.00	6338.00	10660	20240306	-38.09	4000	20231030	65.00	10660	-38.09	20240306	5140	28.40	20240201	10660	-38.09	20240306	4000	65.00	20231030	4.09	N	237820	500	64 억		133561	N	N	0	N	00	N
48	20240423	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-70	5	-1.05	802206710	120778	19.34	6650	6730	6570	8690	4690	6690	6641.58	1.04	0	-2170	7143	6916	6613	6386	6083	7030	6500	64	2000	500	4140	10	1	12827140	849	29.42	1.04	12	0.94	225.00	6338.00	10660	20240306	-37.90	4000	20231030	65.50	10660	-37.90	20240306	5140	28.79	20240201	10660	-37.90	20240306	4000	65.50	20231030	4.09	N	237820	500	64 억		133561	N	N	0	N	00	N
49	20240423	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-30	5	-0.45	354512890	53282	8.53	6650	6730	6580	8690	4690	6690	6652.81	1.04	0	-2972	7143	6916	6613	6386	6083	7030	6500	64	2000	500	4140	10	1	12827140	854	29.60	1.05	12	0.42	225.00	6338.00	10660	20240306	-37.52	4000	20231030	66.50	10660	-37.52	20240306	5140	29.57	20240201	10660	-37.52	20240306	4000	66.50	20231030	4.09	N	237820	500	64 억		133561	N	N	0	N	00	N
50	20240422	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	410	2	6.53	3867702300	586598	69.29	6570	6840	6310	8160	4400	6280	6590.09	1.06	0	-11835	7146	6712	6496	6062	5846	6605	5955	64	1880	500	3890	10	1	12827140	858	29.73	1.06	12	4.57	225.00	6338.00	10660	20240306	-37.24	4000	20231030	67.25	10660	-37.24	20240306	5140	30.16	20240201	10660	-37.24	20240306	4000	67.25	20231030	4.10	N	237820	500	64 억		136155	N	N	0	N	00	N
51	20240422	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	420	2	6.69	3579353370	543436	64.19	6570	6840	6310	8160	4400	6280	6586.56	1.06	0	-8290	7146	6712	6496	6062	5846	6605	5955	64	1880	500	3890	10	1	12827140	859	29.78	1.06	12	4.24	225.00	6338.00	10660	20240306	-37.15	4000	20231030	67.50	10660	-37.15	20240306	5140	30.35	20240201	10660	-37.15	20240306	4000	67.50	20231030	4.10	N	237820	500	64 억		136155	N	N	0	N	00	N
52	20240422	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	250	2	3.98	3145307410	477340	56.38	6570	6840	6310	8160	4400	6280	6589.29	1.06	0	1308	7146	6712	6496	6062	5846	6605	5955	64	1880	500	3890	10	1	12827140	838	29.02	1.03	12	3.72	225.00	6338.00	10660	20240306	-38.74	4000	20231030	63.25	10660	-38.74	20240306	5140	27.04	20240201	10660	-38.74	20240306	4000	63.25	20231030	4.10	N	237820	500	64 억		136155	N	N	0	N	00	N
53	20240422	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	300	2	4.78	2204382720	336009	39.69	6570	6770	6310	8160	4400	6280	6560.55	1.06	0	1685	7146	6712	6496	6062	5846	6605	5955	64	1880	500	3890	10	1	12827140	844	29.24	1.04	12	2.62	225.00	6338.00	10660	20240306	-38.27	4000	20231030	64.50	10660	-38.27	20240306	5140	28.02	20240201	10660	-38.27	20240306	4000	64.50	20231030	4.10	N	237820	500	64 억		136155	N	N	0	N	00	N
54	20240422	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	170	2	2.71	1876443050	286169	33.80	6570	6770	6310	8160	4400	6280	6557.19	1.06	0	3034	7146	6712	6496	6062	5846	6605	5955	64	1880	500	3890	10	1	12827140	827	28.67	1.02	12	2.23	225.00	6338.00	10660	20240306	-39.49	4000	20231030	61.25	10660	-39.49	20240306	5140	25.49	20240201	10660	-39.49	20240306	4000	61.25	20231030	4.10	N	237820	500	64 억		136155	N	N	0	N	00	N
55	20240422	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	90	2	1.43	1789233690	272516	32.19	6570	6770	6360	8160	4400	6280	6565.69	1.06	0	3692	7146	6712	6496	6062	5846	6605	5955	64	1880	500	3890	10	1	12827140	817	28.31	1.01	12	2.12	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	5140	23.93	20240201	10660	-40.24	20240306	4000	59.25	20231030	4.10	N	237820	500	64 억		136155	N	N	0	N	00	N
56	20240422	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	300	2	4.78	1408450260	213501	25.22	6570	6770	6460	8160	4400	6280	6597.04	1.06	0	9709	7146	6712	6496	6062	5846	6605	5955	64	1880	500	3890	10	1	12827140	844	29.24	1.04	12	1.66	225.00	6338.00	10660	20240306	-38.27	4000	20231030	64.50	10660	-38.27	20240306	5140	28.02	20240201	10660	-38.27	20240306	4000	64.50	20231030	4.10	N	237820	500	64 억		136155	N	N	0	N	00	N
57	20240422	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	250	2	3.98	657761040	100026	11.82	6570	6770	6460	8160	4400	6280	6576.12	1.06	0	-2792	7146	6712	6496	6062	5846	6605	5955	64	1880	500	3890	10	1	12827140	838	29.02	1.03	12	0.78	225.00	6338.00	10660	20240306	-38.74	4000	20231030	63.25	10660	-38.74	20240306	5140	27.04	20240201	10660	-38.74	20240306	4000	63.25	20231030	4.10	N	237820	500	64 억		136155	N	N	0	N	00	N
58	20240419	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-260	5	-3.98	5449936850	818554	104.51	6570	6930	6280	8500	4580	6540	6660.75	0.80	0	46574	6886	6712	6486	6312	6086	6800	6400	64	1960	500	4050	10	1	12827140	806	27.91	0.99	12	6.38	225.00	6338.00	10660	20240306	-41.09	4000	20231030	57.00	10660	-41.09	20240306	5140	22.18	20240201	10660	-41.09	20240306	4000	57.00	20231030	3.94	N	237820	500	64 억		102914	N	N	0	N	00	N
59	20240419	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-30	5	-0.46	4944690710	739024	94.36	6570	6930	6470	8500	4580	6540	6691.07	0.80	0	34290	6886	6712	6486	6312	6086	6800	6400	64	1960	500	4050	10	1	12827140	835	28.93	1.03	12	5.76	225.00	6338.00	10660	20240306	-38.93	4000	20231030	62.75	10660	-38.93	20240306	5140	26.65	20240201	10660	-38.93	20240306	4000	62.75	20231030	3.94	N	237820	500	64 억		102914	N	N	0	N	00	N
60	20240419	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	200	2	3.06	4249852140	633593	80.90	6570	6930	6480	8500	4580	6540	6707.84	0.80	0	28429	6886	6712	6486	6312	6086	6800	6400	64	1960	500	4050	10	1	12827140	865	29.96	1.06	12	4.94	225.00	6338.00	10660	20240306	-36.77	4000	20231030	68.50	10660	-36.77	20240306	5140	31.13	20240201	10660	-36.77	20240306	4000	68.50	20231030	3.94	N	237820	500	64 억		102914	N	N	0	N	00	N
61	20240419	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	60	2	0.92	4023156590	599731	76.57	6570	6930	6480	8500	4580	6540	6708.58	0.80	0	28583	6886	6712	6486	6312	6086	6800	6400	64	1960	500	4050	10	1	12827140	847	29.33	1.04	12	4.68	225.00	6338.00	10660	20240306	-38.09	4000	20231030	65.00	10660	-38.09	20240306	5140	28.40	20240201	10660	-38.09	20240306	4000	65.00	20231030	3.94	N	237820	500	64 억		102914	N	N	0	N	00	N
62	20240419	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	60	2	0.92	3798025650	565868	72.25	6570	6930	6480	8500	4580	6540	6712.20	0.80	0	31341	6886	6712	6486	6312	6086	6800	6400	64	1960	500	4050	10	1	12827140	847	29.33	1.04	12	4.41	225.00	6338.00	10660	20240306	-38.09	4000	20231030	65.00	10660	-38.09	20240306	5140	28.40	20240201	10660	-38.09	20240306	4000	65.00	20231030	3.94	N	237820	500	64 억		102914	N	N	0	N	00	N
63	20240419	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	50	2	0.76	3297056250	489411	62.49	6570	6930	6500	8500	4580	6540	6737.23	0.80	0	32105	6886	6712	6486	6312	6086	6800	6400	64	1960	500	4050	10	1	12827140	845	29.29	1.04	12	3.82	225.00	6338.00	10660	20240306	-38.18	4000	20231030	64.75	10660	-38.18	20240306	5140	28.21	20240201	10660	-38.18	20240306	4000	64.75	20231030	3.94	N	237820	500	64 억		102914	N	N	0	N	00	N
64	20240419	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	310	2	4.74	2227911950	329822	42.11	6570	6930	6500	8500	4580	6540	6755.62	0.80	0	9085	6886	6712	6486	6312	6086	6800	6400	64	1960	500	4050	10	1	12827140	879	30.44	1.08	12	2.57	225.00	6338.00	10660	20240306	-35.74	4000	20231030	71.25	10660	-35.74	20240306	5140	33.27	20240201	10660	-35.74	20240306	4000	71.25	20231030	3.94	N	237820	500	64 억		102914	N	N	0	N	00	N
65	20240419	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	30	2	0.46	269082590	41103	5.25	6570	6630	6500	8500	4580	6540	6546.73	0.80	0	-9354	6886	6712	6486	6312	6086	6800	6400	64	1960	500	4050	10	1	12827140	843	29.20	1.04	12	0.32	225.00	6338.00	10660	20240306	-38.37	4000	20231030	64.25	10660	-38.37	20240306	5140	27.82	20240201	10660	-38.37	20240306	4000	64.25	20231030	3.94	N	237820	500	64 억		102914	N	N	0	N	00	N
66	20240418	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-280	5	-4.11	4873480660	752008	9.63	6370	6660	6260	8860	4780	6820	6480.26	0.34	0	59481	8053	7436	6983	6366	5913	7745	6675	64	2040	500	4220	10	1	12827140	839	29.07	1.03	12	5.86	225.00	6338.00	10660	20240306	-38.65	4000	20231030	63.50	10660	-38.65	20240306	5140	27.24	20240201	10660	-38.65	20240306	4000	63.50	20231030	4.25	N	237820	500	64 억		44085	N	N	0	N	00	N
67	20240418	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-290	5	-4.25	4638126790	715999	9.17	6370	6660	6260	8860	4780	6820	6477.83	0.34	0	56287	8053	7436	6983	6366	5913	7745	6675	64	2040	500	4220	10	1	12827140	838	29.02	1.03	12	5.58	225.00	6338.00	10660	20240306	-38.74	4000	20231030	63.25	10660	-38.74	20240306	5140	27.04	20240201	10660	-38.74	20240306	4000	63.25	20231030	4.25	N	237820	500	64 억		44085	N	N	0	N	00	N
68	20240418	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-280	5	-4.11	4230204600	653516	8.37	6370	6660	6260	8860	4780	6820	6472.98	0.34	0	51754	8053	7436	6983	6366	5913	7745	6675	64	2040	500	4220	10	1	12827140	839	29.07	1.03	12	5.09	225.00	6338.00	10660	20240306	-38.65	4000	20231030	63.50	10660	-38.65	20240306	5140	27.24	20240201	10660	-38.65	20240306	4000	63.50	20231030	4.25	N	237820	500	64 억		44085	N	N	0	N	00	N
69	20240418	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-280	5	-4.11	4031672280	623051	7.98	6370	6660	6260	8860	4780	6820	6470.84	0.34	0	49721	8053	7436	6983	6366	5913	7745	6675	64	2040	500	4220	10	1	12827140	839	29.07	1.03	12	4.86	225.00	6338.00	10660	20240306	-38.65	4000	20231030	63.50	10660	-38.65	20240306	5140	27.24	20240201	10660	-38.65	20240306	4000	63.50	20231030	4.25	N	237820	500	64 억		44085	N	N	0	N	00	N
70	20240418	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-290	5	-4.25	3873174360	598756	7.67	6370	6660	6260	8860	4780	6820	6468.68	0.34	0	47405	8053	7436	6983	6366	5913	7745	6675	64	2040	500	4220	10	1	12827140	838	29.02	1.03	12	4.67	225.00	6338.00	10660	20240306	-38.74	4000	20231030	63.25	10660	-38.74	20240306	5140	27.04	20240201	10660	-38.74	20240306	4000	63.25	20231030	4.25	N	237820	500	64 억		44085	N	N	0	N	00	N
71	20240418	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-310	5	-4.55	3553465870	549541	7.04	6370	6660	6260	8860	4780	6820	6466.22	0.34	0	45383	8053	7436	6983	6366	5913	7745	6675	64	2040	500	4220	10	1	12827140	835	28.93	1.03	12	4.28	225.00	6338.00	10660	20240306	-38.93	4000	20231030	62.75	10660	-38.93	20240306	5140	26.65	20240201	10660	-38.93	20240306	4000	62.75	20231030	4.25	N	237820	500	64 억		44085	N	N	0	N	00	N
72	20240418	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-320	5	-4.69	2691874060	418237	5.35	6370	6640	6260	8860	4780	6820	6436.21	0.34	0	46048	8053	7436	6983	6366	5913	7745	6675	64	2040	500	4220	10	1	12827140	834	28.89	1.03	12	3.26	225.00	6338.00	10660	20240306	-39.02	4000	20231030	62.50	10660	-39.02	20240306	5140	26.46	20240201	10660	-39.02	20240306	4000	62.50	20231030	4.25	N	237820	500	64 억		44085	N	N	0	N	00	N
73	20240418	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-410	5	-6.01	1073845840	169248	2.17	6370	6450	6260	8860	4780	6820	6344.72	0.34	0	2646	8053	7436	6983	6366	5913	7745	6675	64	2040	500	4220	10	1	12827140	822	28.49	1.01	12	1.32	225.00	6338.00	10660	20240306	-39.87	4000	20231030	60.25	10660	-39.87	20240306	5140	24.71	20240201	10660	-39.87	20240306	4000	60.25	20231030	4.25	N	237820	500	64 억		44085	N	N	0	N	00	N
74	20240417	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	730	2	11.99	55091584820	7662774	688.55	6680	7600	6530	7910	4270	6090	7189.83	0.11	0	29681	7230	6660	6350	5780	5470	6505	5625	64	1820	500	3770	10	1	12827140	875	30.31	1.08	12	59.74	225.00	6338.00	10660	20240306	-36.02	4000	20231030	70.50	10660	-36.02	20240306	5140	32.68	20240201	10660	-36.02	20240306	4000	70.50	20231030	4.25	N	237820	500	64 억		14730	N	N	0	N	00	N
75	20240417	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	610	2	10.02	54302528960	7546217	678.08	6680	7600	6530	7910	4270	6090	7195.99	0.11	0	28023	7230	6660	6350	5780	5470	6505	5625	64	1820	500	3770	10	1	12827140	859	29.78	1.06	12	58.83	225.00	6338.00	10660	20240306	-37.15	4000	20231030	67.50	10660	-37.15	20240306	5140	30.35	20240201	10660	-37.15	20240306	4000	67.50	20231030	4.25	N	237820	500	64 억		14730	N	N	0	N	00	N
76	20240417	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	890	2	14.61	50802611890	7041979	632.77	6680	7600	6530	7910	4270	6090	7214.25	0.11	0	-7944	7230	6660	6350	5780	5470	6505	5625	64	1820	500	3770	10	1	12827140	895	31.02	1.10	12	54.90	225.00	6338.00	10660	20240306	-34.52	4000	20231030	74.50	10660	-34.52	20240306	5140	35.80	20240201	10660	-34.52	20240306	4000	74.50	20231030	4.25	N	237820	500	64 억		14730	N	N	0	N	00	N
77	20240417	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	1070	2	17.57	49169576640	6810804	612.00	6680	7600	6530	7910	4270	6090	7219.35	0.11	0	-5260	7230	6660	6350	5780	5470	6505	5625	64	1820	500	3770	10	1	12827140	918	31.82	1.13	12	53.10	225.00	6338.00	10660	20240306	-32.83	4000	20231030	79.00	10660	-32.83	20240306	5140	39.30	20240201	10660	-32.83	20240306	4000	79.00	20231030	4.25	N	237820	500	64 억		14730	N	N	0	N	00	N
78	20240417	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	900	2	14.78	43210255810	5978306	537.19	6680	7600	6530	7910	4270	6090	7227.84	0.11	0	-8559	7230	6660	6350	5780	5470	6505	5625	64	1820	500	3770	10	1	12827140	897	31.07	1.10	12	46.61	225.00	6338.00	10660	20240306	-34.43	4000	20231030	74.75	10660	-34.43	20240306	5140	35.99	20240201	10660	-34.43	20240306	4000	74.75	20231030	4.25	N	237820	500	64 억		14730	N	N	0	N	00	N
79	20240417	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	1120	2	18.39	40632859910	5613724	504.43	6680	7600	6530	7910	4270	6090	7238.13	0.11	0	-8125	7230	6660	6350	5780	5470	6505	5625	64	1820	500	3770	10	1	12827140	925	32.04	1.14	12	43.76	225.00	6338.00	10660	20240306	-32.36	4000	20231030	80.25	10660	-32.36	20240306	5140	40.27	20240201	10660	-32.36	20240306	4000	80.25	20231030	4.25	N	237820	500	64 억		14730	N	N	0	N	00	N
80	20240417	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	1120	2	18.39	36567321320	5051021	453.87	6680	7600	6530	7910	4270	6090	7239.59	0.11	0	-7989	7230	6660	6350	5780	5470	6505	5625	64	1820	500	3770	10	1	12827140	925	32.04	1.14	12	39.38	225.00	6338.00	10660	20240306	-32.36	4000	20231030	80.25	10660	-32.36	20240306	5140	40.27	20240201	10660	-32.36	20240306	4000	80.25	20231030	4.25	N	237820	500	64 억		14730	N	N	0	N	00	N
81	20240417	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	1170	2	19.21	15466544390	2174244	195.37	6680	7330	6530	7910	4270	6090	7113.53	0.11	0	-8816	7230	6660	6350	5780	5470	6505	5625	64	1820	500	3770	10	1	12827140	931	32.27	1.15	12	16.95	225.00	6338.00	10660	20240306	-31.89	4000	20231030	81.50	10660	-31.89	20240306	5140	41.25	20240201	10660	-31.89	20240306	4000	81.50	20231030	4.25	N	237820	500	64 억		14730	N	N	0	N	00	N
82	20240416	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-260	5	-4.09	7056170590	1078610	1612.44	6220	6920	6040	8250	4450	6350	6542.42	0.43	0	-39861	6490	6420	6310	6240	6130	6455	6275	64	1900	500	3930	10	1	12827140	781	27.07	0.96	12	8.41	225.00	6338.00	10660	20240306	-42.87	4000	20231030	52.25	10660	-42.87	20240306	5140	18.48	20240201	10660	-42.87	20240306	4000	52.25	20231030	4.24	N	237820	500	64 억		54953	N	N	0	N	00	N
83	20240416	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-210	5	-3.31	6848307530	1044969	1562.15	6220	6920	6040	8250	4450	6350	6553.60	0.43	0	-23612	6490	6420	6310	6240	6130	6455	6275	64	1900	500	3930	10	1	12827140	788	27.29	0.97	12	8.15	225.00	6338.00	10660	20240306	-42.40	4000	20231030	53.50	10660	-42.40	20240306	5140	19.46	20240201	10660	-42.40	20240306	4000	53.50	20231030	4.24	N	237820	500	64 억		54953	N	N	0	N	00	N
84	20240416	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-190	5	-2.99	6626779370	1008651	1507.86	6220	6920	6100	8250	4450	6350	6569.94	0.43	0	-17585	6490	6420	6310	6240	6130	6455	6275	64	1900	500	3930	10	1	12827140	790	27.38	0.97	12	7.86	225.00	6338.00	10660	20240306	-42.21	4000	20231030	54.00	10660	-42.21	20240306	5140	19.84	20240201	10660	-42.21	20240306	4000	54.00	20231030	4.24	N	237820	500	64 억		54953	N	N	0	N	00	N
85	20240416	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-200	5	-3.15	6539260790	994422	1486.59	6220	6920	6100	8250	4450	6350	6575.94	0.43	0	-16496	6490	6420	6310	6240	6130	6455	6275	64	1900	500	3930	10	1	12827140	789	27.33	0.97	12	7.75	225.00	6338.00	10660	20240306	-42.31	4000	20231030	53.75	10660	-42.31	20240306	5140	19.65	20240201	10660	-42.31	20240306	4000	53.75	20231030	4.24	N	237820	500	64 억		54953	N	N	0	N	00	N
86	20240416	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-190	5	-2.99	6353668600	964130	1441.30	6220	6920	6120	8250	4450	6350	6590.05	0.43	0	-8318	6490	6420	6310	6240	6130	6455	6275	64	1900	500	3930	10	1	12827140	790	27.38	0.97	12	7.52	225.00	6338.00	10660	20240306	-42.21	4000	20231030	54.00	10660	-42.21	20240306	5140	19.84	20240201	10660	-42.21	20240306	4000	54.00	20231030	4.24	N	237820	500	64 억		54953	N	N	0	N	00	N
87	20240416	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-150	5	-2.36	5945631750	897853	1342.22	6220	6920	6170	8250	4450	6350	6622.05	0.43	0	-980	6490	6420	6310	6240	6130	6455	6275	64	1900	500	3930	10	1	12827140	795	27.56	0.98	12	7.00	225.00	6338.00	10660	20240306	-41.84	4000	20231030	55.00	10660	-41.84	20240306	5140	20.62	20240201	10660	-41.84	20240306	4000	55.00	20231030	4.24	N	237820	500	64 억		54953	N	N	0	N	00	N
88	20240416	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	250	2	3.94	522496680	80492	120.33	6220	6730	6170	8250	4450	6350	6491.29	0.43	0	-11077	6490	6420	6310	6240	6130	6455	6275	64	1900	500	3930	10	1	12827140	847	29.33	1.04	12	0.63	225.00	6338.00	10660	20240306	-38.09	4000	20231030	65.00	10660	-38.09	20240306	5140	28.40	20240201	10660	-38.09	20240306	4000	65.00	20231030	4.24	N	237820	500	64 억		54953	N	N	0	N	00	N
89	20240416	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-110	5	-1.73	38825370	6257	9.35	6220	6290	6170	8250	4450	6350	6205.11	0.43	0	1086	6490	6420	6310	6240	6130	6455	6275	64	1900	500	3930	10	1	12827140	800	27.73	0.98	12	0.05	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.24	N	237820	500	64 억		54953	N	N	0	N	00	N
90	20240415	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-120	5	-1.85	417824190	66711	109.74	6310	6380	6200	8410	4530	6470	6262.58	0.44	0	-1747	6676	6572	6436	6332	6196	6625	6385	64	1940	500	4010	10	1	12827140	815	28.22	1.00	12	0.52	225.00	6338.00	10660	20240306	-40.43	4000	20231030	58.75	10660	-40.43	20240306	5140	23.54	20240201	10660	-40.43	20240306	4000	58.75	20231030	4.24	N	237820	500	64 억		56269	N	N	0	N	00	N
91	20240415	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-160	5	-2.47	355370890	56767	93.38	6310	6380	6200	8410	4530	6470	6259.42	0.44	0	-3700	6676	6572	6436	6332	6196	6625	6385	64	1940	500	4010	10	1	12827140	809	28.04	1.00	12	0.44	225.00	6338.00	10660	20240306	-40.81	4000	20231030	57.75	10660	-40.81	20240306	5140	22.76	20240201	10660	-40.81	20240306	4000	57.75	20231030	4.24	N	237820	500	64 억		56269	N	N	0	N	00	N
92	20240415	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-110	5	-1.70	296596980	47409	77.99	6310	6380	6200	8410	4530	6470	6255.23	0.44	0	-8328	6676	6572	6436	6332	6196	6625	6385	64	1940	500	4010	10	1	12827140	816	28.27	1.00	12	0.37	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	5140	23.74	20240201	10660	-40.34	20240306	4000	59.00	20231030	4.24	N	237820	500	64 억		56269	N	N	0	N	00	N
93	20240415	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-200	5	-3.09	274450280	43909	72.23	6310	6380	6200	8410	4530	6470	6249.43	0.44	0	-9574	6676	6572	6436	6332	6196	6625	6385	64	1940	500	4010	10	1	12827140	804	27.87	0.99	12	0.34	225.00	6338.00	10660	20240306	-41.18	4000	20231030	56.75	10660	-41.18	20240306	5140	21.98	20240201	10660	-41.18	20240306	4000	56.75	20231030	4.24	N	237820	500	64 억		56269	N	N	0	N	00	N
94	20240415	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-200	5	-3.09	234298180	37486	61.66	6310	6380	6200	8410	4530	6470	6249.11	0.44	0	-10706	6676	6572	6436	6332	6196	6625	6385	64	1940	500	4010	10	1	12827140	804	27.87	0.99	12	0.29	225.00	6338.00	10660	20240306	-41.18	4000	20231030	56.75	10660	-41.18	20240306	5140	21.98	20240201	10660	-41.18	20240306	4000	56.75	20231030	4.24	N	237820	500	64 억		56269	N	N	0	N	00	N
95	20240415	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-220	5	-3.40	193589680	30960	50.93	6310	6380	6200	8410	4530	6470	6251.49	0.44	0	-9306	6676	6572	6436	6332	6196	6625	6385	64	1940	500	4010	10	1	12827140	802	27.78	0.99	12	0.24	225.00	6338.00	10660	20240306	-41.37	4000	20231030	56.25	10660	-41.37	20240306	5140	21.60	20240201	10660	-41.37	20240306	4000	56.25	20231030	4.24	N	237820	500	64 억		56269	N	N	0	N	00	N
96	20240415	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-200	5	-3.09	163120860	26106	42.94	6310	6380	6200	8410	4530	6470	6246.69	0.44	0	-8349	6676	6572	6436	6332	6196	6625	6385	64	1940	500	4010	10	1	12827140	804	27.87	0.99	12	0.20	225.00	6338.00	10660	20240306	-41.18	4000	20231030	56.75	10660	-41.18	20240306	5140	21.98	20240201	10660	-41.18	20240306	4000	56.75	20231030	4.24	N	237820	500	64 억		56269	N	N	0	N	00	N
97	20240415	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-150	5	-2.32	37222280	5908	9.72	6310	6350	6270	8410	4530	6470	6294.37	0.44	0	354	6676	6572	6436	6332	6196	6625	6385	64	1940	500	4010	10	1	12827140	811	28.09	1.00	12	0.05	225.00	6338.00	10660	20240306	-40.71	4000	20231030	58.00	10660	-40.71	20240306	5140	22.96	20240201	10660	-40.71	20240306	4000	58.00	20231030	4.24	N	237820	500	64 억		56269	N	N	0	N	00	N
98	20240412	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	90	2	1.41	386573020	60019	139.50	6320	6540	6300	8290	4470	6380	6440.73	0.48	0	-5115	6566	6472	6386	6292	6206	6520	6340	64	1910	500	3950	10	1	12827140	830	28.76	1.02	12	0.47	225.00	6338.00	10660	20240306	-39.31	4000	20231030	61.75	10660	-39.31	20240306	5140	25.88	20240201	10660	-39.31	20240306	4000	61.75	20231030	4.37	N	237820	500	64 억		61554	N	N	0	N	00	N
99	20240412	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	70	2	1.10	368288560	57188	132.92	6320	6540	6300	8290	4470	6380	6439.96	0.48	0	-4418	6566	6472	6386	6292	6206	6520	6340	64	1910	500	3950	10	1	12827140	827	28.67	1.02	12	0.45	225.00	6338.00	10660	20240306	-39.49	4000	20231030	61.25	10660	-39.49	20240306	5140	25.49	20240201	10660	-39.49	20240306	4000	61.25	20231030	4.37	N	237820	500	64 억		61554	N	N	0	N	00	N
100	20240412	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	90	2	1.41	300673520	46698	108.54	6320	6540	6300	8290	4470	6380	6438.68	0.48	0	-3811	6566	6472	6386	6292	6206	6520	6340	64	1910	500	3950	10	1	12827140	830	28.76	1.02	12	0.36	225.00	6338.00	10660	20240306	-39.31	4000	20231030	61.75	10660	-39.31	20240306	5140	25.88	20240201	10660	-39.31	20240306	4000	61.75	20231030	4.37	N	237820	500	64 억		61554	N	N	0	N	00	N
101	20240412	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	60	2	0.94	264063530	41029	95.36	6320	6540	6300	8290	4470	6380	6436.02	0.48	0	-7347	6566	6472	6386	6292	6206	6520	6340	64	1910	500	3950	10	1	12827140	826	28.62	1.02	12	0.32	225.00	6338.00	10660	20240306	-39.59	4000	20231030	61.00	10660	-39.59	20240306	5140	25.29	20240201	10660	-39.59	20240306	4000	61.00	20231030	4.37	N	237820	500	64 억		61554	N	N	0	N	00	N
102	20240412	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	70	2	1.10	223792320	34820	80.93	6320	6540	6300	8290	4470	6380	6427.12	0.48	0	-3484	6566	6472	6386	6292	6206	6520	6340	64	1910	500	3950	10	1	12827140	827	28.67	1.02	12	0.27	225.00	6338.00	10660	20240306	-39.49	4000	20231030	61.25	10660	-39.49	20240306	5140	25.49	20240201	10660	-39.49	20240306	4000	61.25	20231030	4.37	N	237820	500	64 억		61554	N	N	0	N	00	N
103	20240412	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	80	2	1.25	153199920	23952	55.67	6320	6520	6300	8290	4470	6380	6396.12	0.48	0	2234	6566	6472	6386	6292	6206	6520	6340	64	1910	500	3950	10	1	12827140	829	28.71	1.02	12	0.19	225.00	6338.00	10660	20240306	-39.40	4000	20231030	61.50	10660	-39.40	20240306	5140	25.68	20240201	10660	-39.40	20240306	4000	61.50	20231030	4.37	N	237820	500	64 억		61554	N	N	0	N	00	N
104	20240412	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	60	2	0.94	126172720	19761	45.93	6320	6520	6300	8290	4470	6380	6384.94	0.48	0	2552	6566	6472	6386	6292	6206	6520	6340	64	1910	500	3950	10	1	12827140	826	28.62	1.02	12	0.15	225.00	6338.00	10660	20240306	-39.59	4000	20231030	61.00	10660	-39.59	20240306	5140	25.29	20240201	10660	-39.59	20240306	4000	61.00	20231030	4.37	N	237820	500	64 억		61554	N	N	0	N	00	N
105	20240412	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-70	5	-1.10	35677070	5644	13.12	6320	6390	6300	8290	4470	6380	6321.24	0.48	0	1081	6566	6472	6386	6292	6206	6520	6340	64	1910	500	3950	10	1	12827140	809	28.04	1.00	12	0.04	225.00	6338.00	10660	20240306	-40.81	4000	20231030	57.75	10660	-40.81	20240306	5140	22.76	20240201	10660	-40.81	20240306	4000	57.75	20231030	4.37	N	237820	500	64 억		61554	N	N	0	N	00	N
106	20240411	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-60	5	-0.93	266355100	41859	64.95	6320	6480	6300	8370	4510	6440	6363.00	0.44	0	5327	6586	6512	6386	6312	6186	6550	6350	64	1930	500	3990	10	1	12827140	818	28.36	1.01	12	0.33	225.00	6338.00	10660	20240306	-40.15	4000	20231030	59.50	10660	-40.15	20240306	5140	24.12	20240201	10660	-40.15	20240306	4000	59.50	20231030	4.43	N	237820	500	64 억		56227	N	N	0	N	00	N
107	20240411	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-40	5	-0.62	234527060	36863	57.20	6320	6480	6300	8370	4510	6440	6362.13	0.44	0	5751	6586	6512	6386	6312	6186	6550	6350	64	1930	500	3990	10	1	12827140	821	28.44	1.01	12	0.29	225.00	6338.00	10660	20240306	-39.96	4000	20231030	60.00	10660	-39.96	20240306	5140	24.51	20240201	10660	-39.96	20240306	4000	60.00	20231030	4.43	N	237820	500	64 억		56227	N	N	0	N	00	N
108	20240411	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-10	5	-0.16	168481080	26543	41.19	6320	6430	6300	8370	4510	6440	6347.48	0.44	0	5180	6586	6512	6386	6312	6186	6550	6350	64	1930	500	3990	10	1	12827140	825	28.58	1.01	12	0.21	225.00	6338.00	10660	20240306	-39.68	4000	20231030	60.75	10660	-39.68	20240306	5140	25.10	20240201	10660	-39.68	20240306	4000	60.75	20231030	4.43	N	237820	500	64 억		56227	N	N	0	N	00	N
109	20240411	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-80	5	-1.24	141715350	22339	34.66	6320	6430	6300	8370	4510	6440	6343.85	0.44	0	3054	6586	6512	6386	6312	6186	6550	6350	64	1930	500	3990	10	1	12827140	816	28.27	1.00	12	0.17	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	5140	23.74	20240201	10660	-40.34	20240306	4000	59.00	20231030	4.43	N	237820	500	64 억		56227	N	N	0	N	00	N
110	20240411	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-20	5	-0.31	126794860	20000	31.03	6320	6420	6300	8370	4510	6440	6339.74	0.44	0	3073	6586	6512	6386	6312	6186	6550	6350	64	1930	500	3990	10	1	12827140	824	28.53	1.01	12	0.16	225.00	6338.00	10660	20240306	-39.77	4000	20231030	60.50	10660	-39.77	20240306	5140	24.90	20240201	10660	-39.77	20240306	4000	60.50	20231030	4.43	N	237820	500	64 억		56227	N	N	0	N	00	N
111	20240411	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-80	5	-1.24	95868820	15160	23.52	6320	6390	6300	8370	4510	6440	6323.80	0.44	0	2472	6586	6512	6386	6312	6186	6550	6350	64	1930	500	3990	10	1	12827140	816	28.27	1.00	12	0.12	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	5140	23.74	20240201	10660	-40.34	20240306	4000	59.00	20231030	4.43	N	237820	500	64 억		56227	N	N	0	N	00	N
112	20240411	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-70	5	-1.09	85223460	13477	20.91	6320	6390	6300	8370	4510	6440	6323.62	0.44	0	1699	6586	6512	6386	6312	6186	6550	6350	64	1930	500	3990	10	1	12827140	817	28.31	1.01	12	0.11	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	5140	23.93	20240201	10660	-40.24	20240306	4000	59.25	20231030	4.43	N	237820	500	64 억		56227	N	N	0	N	00	N
113	20240411	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-90	5	-1.40	24774500	3920	6.08	6320	6390	6300	8370	4510	6440	6320.03	0.44	0	-1035	6586	6512	6386	6312	6186	6550	6350	64	1930	500	3990	10	1	12827140	815	28.22	1.00	12	0.03	225.00	6338.00	10660	20240306	-40.43	4000	20231030	58.75	10660	-40.43	20240306	5140	23.54	20240201	10660	-40.43	20240306	4000	58.75	20231030	4.43	N	237820	500	64 억		56227	N	N	0	N	00	N
114	20240409	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	60	2	0.94	400246360	62950	51.48	6260	6460	6260	8290	4470	6380	6357.67	0.39	0	6498	6813	6596	6423	6206	6033	6705	6315	64	1910	500	3950	10	1	12827140	826	28.62	1.02	12	0.49	225.00	6338.00	10660	20240306	-39.59	4000	20231030	61.00	10660	-39.59	20240306	5140	25.29	20240201	10660	-39.59	20240306	4000	61.00	20231030	4.46	N	237820	500	64 억		49889	N	N	0	N	00	N
115	20240409	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	20	2	0.31	354782940	55859	45.68	6260	6460	6260	8290	4470	6380	6351.35	0.39	0	8219	6813	6596	6423	6206	6033	6705	6315	64	1910	500	3950	10	1	12827140	821	28.44	1.01	12	0.44	225.00	6338.00	10660	20240306	-39.96	4000	20231030	60.00	10660	-39.96	20240306	5140	24.51	20240201	10660	-39.96	20240306	4000	60.00	20231030	4.46	N	237820	500	64 억		49889	N	N	0	N	00	N
116	20240409	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-10	5	-0.16	296824150	46755	38.24	6260	6460	6260	8290	4470	6380	6348.43	0.39	0	5980	6813	6596	6423	6206	6033	6705	6315	64	1910	500	3950	10	1	12827140	817	28.31	1.01	12	0.36	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	5140	23.93	20240201	10660	-40.24	20240306	4000	59.25	20231030	4.46	N	237820	500	64 억		49889	N	N	0	N	00	N
117	20240409	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-20	5	-0.31	275987110	43477	35.55	6260	6460	6260	8290	4470	6380	6347.81	0.39	0	4360	6813	6596	6423	6206	6033	6705	6315	64	1910	500	3950	10	1	12827140	816	28.27	1.00	12	0.34	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	5140	23.74	20240201	10660	-40.34	20240306	4000	59.00	20231030	4.46	N	237820	500	64 억		49889	N	N	0	N	00	N
118	20240409	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-20	5	-0.31	260873630	41097	33.61	6260	6460	6260	8290	4470	6380	6347.67	0.39	0	5056	6813	6596	6423	6206	6033	6705	6315	64	1910	500	3950	10	1	12827140	816	28.27	1.00	12	0.32	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	5140	23.74	20240201	10660	-40.34	20240306	4000	59.00	20231030	4.46	N	237820	500	64 억		49889	N	N	0	N	00	N
119	20240409	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-70	5	-1.10	235362310	37067	30.31	6260	6460	6260	8290	4470	6380	6349.56	0.39	0	4967	6813	6596	6423	6206	6033	6705	6315	64	1910	500	3950	10	1	12827140	809	28.04	1.00	12	0.29	225.00	6338.00	10660	20240306	-40.81	4000	20231030	57.75	10660	-40.81	20240306	5140	22.76	20240201	10660	-40.81	20240306	4000	57.75	20231030	4.46	N	237820	500	64 억		49889	N	N	0	N	00	N
120	20240409	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	10	2	0.16	175087410	27572	22.55	6260	6460	6260	8290	4470	6380	6350.07	0.39	0	9909	6813	6596	6423	6206	6033	6705	6315	64	1910	500	3950	10	1	12827140	820	28.40	1.01	12	0.21	225.00	6338.00	10660	20240306	-40.06	4000	20231030	59.75	10660	-40.06	20240306	5140	24.32	20240201	10660	-40.06	20240306	4000	59.75	20231030	4.46	N	237820	500	64 억		49889	N	N	0	N	00	N
121	20240409	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-10	5	-0.16	66086460	10515	8.60	6260	6430	6260	8290	4470	6380	6283.98	0.39	0	3858	6813	6596	6423	6206	6033	6705	6315	64	1910	500	3950	10	1	12827140	817	28.31	1.01	12	0.08	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	5140	23.93	20240201	10660	-40.24	20240306	4000	59.25	20231030	4.46	N	237820	500	64 억		49889	N	N	0	N	00	N
122	20240408	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	140	2	2.24	760985570	119122	93.96	6250	6640	6250	8110	4370	6240	6388.35	0.28	0	13014	6600	6420	6330	6150	6060	6375	6105	64	1870	500	3860	10	1	12827140	818	28.36	1.01	12	0.93	225.00	6338.00	10660	20240306	-40.15	4000	20231030	59.50	10660	-40.15	20240306	5140	24.12	20240201	10660	-40.15	20240306	4000	59.50	20231030	4.42	N	237820	500	64 억		35964	N	N	0	N	00	N
123	20240408	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	120	2	1.92	697854040	109198	86.13	6250	6640	6250	8110	4370	6240	6390.72	0.28	0	11478	6600	6420	6330	6150	6060	6375	6105	64	1870	500	3860	10	1	12827140	816	28.27	1.00	12	0.85	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	5140	23.74	20240201	10660	-40.34	20240306	4000	59.00	20231030	4.42	N	237820	500	64 억		35964	N	N	0	N	00	N
124	20240408	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	130	2	2.08	622059340	97273	76.73	6250	6640	6250	8110	4370	6240	6394.98	0.28	0	8068	6600	6420	6330	6150	6060	6375	6105	64	1870	500	3860	10	1	12827140	817	28.31	1.01	12	0.76	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	5140	23.93	20240201	10660	-40.24	20240306	4000	59.25	20231030	4.42	N	237820	500	64 억		35964	N	N	0	N	00	N
125	20240408	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	50	2	0.80	302156940	47681	37.61	6250	6490	6250	8110	4370	6240	6337.05	0.28	0	12332	6600	6420	6330	6150	6060	6375	6105	64	1870	500	3860	10	1	12827140	807	27.96	0.99	12	0.37	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	5140	22.37	20240201	10660	-40.99	20240306	4000	57.25	20231030	4.42	N	237820	500	64 억		35964	N	N	0	N	00	N
126	20240408	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	60	2	0.96	264941520	41747	32.93	6250	6490	6250	8110	4370	6240	6346.36	0.28	0	10485	6600	6420	6330	6150	6060	6375	6105	64	1870	500	3860	10	1	12827140	808	28.00	0.99	12	0.33	225.00	6338.00	10660	20240306	-40.90	4000	20231030	57.50	10660	-40.90	20240306	5140	22.57	20240201	10660	-40.90	20240306	4000	57.50	20231030	4.42	N	237820	500	64 억		35964	N	N	0	N	00	N
127	20240408	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	60	2	0.96	235916020	37125	29.28	6250	6490	6250	8110	4370	6240	6354.64	0.28	0	9857	6600	6420	6330	6150	6060	6375	6105	64	1870	500	3860	10	1	12827140	808	28.00	0.99	12	0.29	225.00	6338.00	10660	20240306	-40.90	4000	20231030	57.50	10660	-40.90	20240306	5140	22.57	20240201	10660	-40.90	20240306	4000	57.50	20231030	4.42	N	237820	500	64 억		35964	N	N	0	N	00	N
128	20240408	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	130	2	2.08	195174960	30669	24.19	6250	6490	6250	8110	4370	6240	6363.92	0.28	0	9460	6600	6420	6330	6150	6060	6375	6105	64	1870	500	3860	10	1	12827140	817	28.31	1.01	12	0.24	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	5140	23.93	20240201	10660	-40.24	20240306	4000	59.25	20231030	4.42	N	237820	500	64 억		35964	N	N	0	N	00	N
129	20240408	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	130	2	2.08	98504910	15449	12.19	6250	6490	6250	8110	4370	6240	6376.14	0.28	0	5415	6600	6420	6330	6150	6060	6375	6105	64	1870	500	3860	10	1	12827140	817	28.31	1.01	12	0.12	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	5140	23.93	20240201	10660	-40.24	20240306	4000	59.25	20231030	4.42	N	237820	500	64 억		35964	N	N	0	N	00	N
130	20240405	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-400	5	-6.02	788129620	124309	91.98	6450	6510	6240	8630	4650	6640	6342.12	0.26	0	3147	6873	6756	6583	6466	6293	6815	6525	64	1990	500	4110	10	1	12827140	800	27.73	0.98	12	0.97	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.54	N	237820	500	64 억		32817	N	N	0	N	00	N
131	20240405	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-350	5	-5.27	703706800	110797	81.98	6450	6510	6240	8630	4650	6640	6351.15	0.26	0	2153	6873	6756	6583	6466	6293	6815	6525	64	1990	500	4110	10	1	12827140	807	27.96	0.99	12	0.86	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	5140	22.37	20240201	10660	-40.99	20240306	4000	57.25	20231030	4.54	N	237820	500	64 억		32817	N	N	0	N	00	N
132	20240405	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-330	5	-4.97	554112380	87023	64.39	6450	6510	6270	8630	4650	6640	6367.23	0.26	0	2105	6873	6756	6583	6466	6293	6815	6525	64	1990	500	4110	10	1	12827140	809	28.04	1.00	12	0.68	225.00	6338.00	10660	20240306	-40.81	4000	20231030	57.75	10660	-40.81	20240306	5140	22.76	20240201	10660	-40.81	20240306	4000	57.75	20231030	4.54	N	237820	500	64 억		32817	N	N	0	N	00	N
133	20240405	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-350	5	-5.27	492019200	77151	57.09	6450	6510	6270	8630	4650	6640	6377.14	0.26	0	1018	6873	6756	6583	6466	6293	6815	6525	64	1990	500	4110	10	1	12827140	807	27.96	0.99	12	0.60	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	5140	22.37	20240201	10660	-40.99	20240306	4000	57.25	20231030	4.54	N	237820	500	64 억		32817	N	N	0	N	00	N
134	20240405	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-360	5	-5.42	474672670	74396	55.05	6450	6510	6270	8630	4650	6640	6380.13	0.26	0	1286	6873	6756	6583	6466	6293	6815	6525	64	1990	500	4110	10	1	12827140	806	27.91	0.99	12	0.58	225.00	6338.00	10660	20240306	-41.09	4000	20231030	57.00	10660	-41.09	20240306	5140	22.18	20240201	10660	-41.09	20240306	4000	57.00	20231030	4.54	N	237820	500	64 억		32817	N	N	0	N	00	N
135	20240405	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-330	5	-4.97	435184910	68122	50.41	6450	6510	6270	8630	4650	6640	6388.08	0.26	0	777	6873	6756	6583	6466	6293	6815	6525	64	1990	500	4110	10	1	12827140	809	28.04	1.00	12	0.53	225.00	6338.00	10660	20240306	-40.81	4000	20231030	57.75	10660	-40.81	20240306	5140	22.76	20240201	10660	-40.81	20240306	4000	57.75	20231030	4.54	N	237820	500	64 억		32817	N	N	0	N	00	N
136	20240405	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-190	5	-2.86	182353080	28292	20.93	6450	6510	6420	8630	4650	6640	6444.96	0.26	0	4874	6873	6756	6583	6466	6293	6815	6525	64	1990	500	4110	10	1	12827140	827	28.67	1.02	12	0.22	225.00	6338.00	10660	20240306	-39.49	4000	20231030	61.25	10660	-39.49	20240306	5140	25.49	20240201	10660	-39.49	20240306	4000	61.25	20231030	4.54	N	237820	500	64 억		32817	N	N	0	N	00	N
137	20240405	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-160	5	-2.41	22519170	3479	2.57	6450	6510	6450	8630	4650	6640	6469.80	0.26	0	1403	6873	6756	6583	6466	6293	6815	6525	64	1990	500	4110	10	1	12827140	831	28.80	1.02	12	0.03	225.00	6338.00	10660	20240306	-39.21	4000	20231030	62.00	10660	-39.21	20240306	5140	26.07	20240201	10660	-39.21	20240306	4000	62.00	20231030	4.54	N	237820	500	64 억		32817	N	N	0	N	00	N
138	20240404	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-10	5	-0.15	872195040	133504	28.53	6570	6700	6410	8640	4660	6650	6532.85	0.17	0	11395	7216	6932	6766	6482	6316	6850	6400	64	1990	500	4120	10	1	12827140	852	29.51	1.05	12	1.04	225.00	6338.00	10660	20240306	-37.71	4000	20231030	66.00	10660	-37.71	20240306	5140	29.18	20240201	10660	-37.71	20240306	4000	66.00	20231030	4.38	N	237820	500	64 억		21586	N	N	0	N	00	N
139	20240404	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	-200	5	-3.01	775011700	118667	25.36	6570	6700	6410	8640	4660	6650	6530.98	0.17	0	10215	7216	6932	6766	6482	6316	6850	6400	64	1990	500	4120	10	1	12827140	827	28.67	1.02	12	0.93	225.00	6338.00	10660	20240306	-39.49	4000	20231030	61.25	10660	-39.49	20240306	5140	25.49	20240201	10660	-39.49	20240306	4000	61.25	20231030	4.38	N	237820	500	64 억		21586	N	N	0	N	00	N
140	20240404	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-170	5	-2.56	682312490	104264	22.29	6570	6700	6410	8640	4660	6650	6544.08	0.17	0	6353	7216	6932	6766	6482	6316	6850	6400	64	1990	500	4120	10	1	12827140	831	28.80	1.02	12	0.81	225.00	6338.00	10660	20240306	-39.21	4000	20231030	62.00	10660	-39.21	20240306	5140	26.07	20240201	10660	-39.21	20240306	4000	62.00	20231030	4.38	N	237820	500	64 억		21586	N	N	0	N	00	N
141	20240404	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-190	5	-2.86	647577010	98891	21.14	6570	6700	6410	8640	4660	6650	6548.39	0.17	0	5140	7216	6932	6766	6482	6316	6850	6400	64	1990	500	4120	10	1	12827140	829	28.71	1.02	12	0.77	225.00	6338.00	10660	20240306	-39.40	4000	20231030	61.50	10660	-39.40	20240306	5140	25.68	20240201	10660	-39.40	20240306	4000	61.50	20231030	4.38	N	237820	500	64 억		21586	N	N	0	N	00	N
142	20240404	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-170	5	-2.56	490182480	74421	15.91	6570	6700	6470	8640	4660	6650	6586.61	0.17	0	3462	7216	6932	6766	6482	6316	6850	6400	64	1990	500	4120	10	1	12827140	831	28.80	1.02	12	0.58	225.00	6338.00	10660	20240306	-39.21	4000	20231030	62.00	10660	-39.21	20240306	5140	26.07	20240201	10660	-39.21	20240306	4000	62.00	20231030	4.38	N	237820	500	64 억		21586	N	N	0	N	00	N
143	20240404	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-90	5	-1.35	405265920	61391	13.12	6570	6700	6550	8640	4660	6650	6601.39	0.17	0	4024	7216	6932	6766	6482	6316	6850	6400	64	1990	500	4120	10	1	12827140	841	29.16	1.04	12	0.48	225.00	6338.00	10660	20240306	-38.46	4000	20231030	64.00	10660	-38.46	20240306	5140	27.63	20240201	10660	-38.46	20240306	4000	64.00	20231030	4.38	N	237820	500	64 억		21586	N	N	0	N	00	N
144	20240404	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-60	5	-0.90	290567420	43920	9.39	6570	6700	6570	8640	4660	6650	6615.83	0.17	0	4596	7216	6932	6766	6482	6316	6850	6400	64	1990	500	4120	10	1	12827140	845	29.29	1.04	12	0.34	225.00	6338.00	10660	20240306	-38.18	4000	20231030	64.75	10660	-38.18	20240306	5140	28.21	20240201	10660	-38.18	20240306	4000	64.75	20231030	4.38	N	237820	500	64 억		21586	N	N	0	N	00	N
145	20240404	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	20	2	0.30	84154060	12696	2.71	6570	6700	6570	8640	4660	6650	6628.39	0.17	0	2396	7216	6932	6766	6482	6316	6850	6400	64	1990	500	4120	10	1	12827140	856	29.64	1.05	12	0.10	225.00	6338.00	10660	20240306	-37.43	4000	20231030	66.75	10660	-37.43	20240306	5140	29.77	20240201	10660	-37.43	20240306	4000	66.75	20231030	4.38	N	237820	500	64 억		21586	N	N	0	N	00	N
146	20240403	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	60	2	0.91	3156813860	463134	203.97	6730	7050	6600	8560	4620	6590	6816.79	0.83	0	-85192	7230	6910	6680	6360	6130	6795	6245	64	1970	500	4080	10	1	12827140	853	29.56	1.05	12	3.61	225.00	6338.00	10660	20240306	-37.62	4000	20231030	66.25	10660	-37.62	20240306	5140	29.38	20240201	10660	-37.62	20240306	4000	66.25	20231030	4.43	N	237820	500	64 억		106655	N	N	0	N	00	N
147	20240403	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	50	2	0.76	3040635270	445643	196.27	6730	7050	6600	8560	4620	6590	6823.40	0.83	0	-83758	7230	6910	6680	6360	6130	6795	6245	64	1970	500	4080	10	1	12827140	852	29.51	1.05	12	3.47	225.00	6338.00	10660	20240306	-37.71	4000	20231030	66.00	10660	-37.71	20240306	5140	29.18	20240201	10660	-37.71	20240306	4000	66.00	20231030	4.43	N	237820	500	64 억		106655	N	N	0	N	00	N
148	20240403	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	120	2	1.82	2917425070	427129	188.11	6730	7050	6600	8560	4620	6590	6830.71	0.83	0	-80286	7230	6910	6680	6360	6130	6795	6245	64	1970	500	4080	10	1	12827140	861	29.82	1.06	12	3.33	225.00	6338.00	10660	20240306	-37.05	4000	20231030	67.75	10660	-37.05	20240306	5140	30.54	20240201	10660	-37.05	20240306	4000	67.75	20231030	4.43	N	237820	500	64 억		106655	N	N	0	N	00	N
149	20240403	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	100	2	1.52	2791825980	408262	179.80	6730	7050	6620	8560	4620	6590	6838.75	0.83	0	-77332	7230	6910	6680	6360	6130	6795	6245	64	1970	500	4080	10	1	12827140	858	29.73	1.06	12	3.18	225.00	6338.00	10660	20240306	-37.24	4000	20231030	67.25	10660	-37.24	20240306	5140	30.16	20240201	10660	-37.24	20240306	4000	67.25	20231030	4.43	N	237820	500	64 억		106655	N	N	0	N	00	N
150	20240403	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	130	2	1.97	2699524050	394447	173.72	6730	7050	6620	8560	4620	6590	6844.28	0.83	0	-75014	7230	6910	6680	6360	6130	6795	6245	64	1970	500	4080	10	1	12827140	862	29.87	1.06	12	3.08	225.00	6338.00	10660	20240306	-36.96	4000	20231030	68.00	10660	-36.96	20240306	5140	30.74	20240201	10660	-36.96	20240306	4000	68.00	20231030	4.43	N	237820	500	64 억		106655	N	N	0	N	00	N
151	20240403	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	180	2	2.73	2614043330	381720	168.11	6730	7050	6620	8560	4620	6590	6848.55	0.83	0	-72386	7230	6910	6680	6360	6130	6795	6245	64	1970	500	4080	10	1	12827140	868	30.09	1.07	12	2.98	225.00	6338.00	10660	20240306	-36.49	4000	20231030	69.25	10660	-36.49	20240306	5140	31.71	20240201	10660	-36.49	20240306	4000	69.25	20231030	4.43	N	237820	500	64 억		106655	N	N	0	N	00	N
152	20240403	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	170	2	2.58	2361623610	344269	151.62	6730	7050	6620	8560	4620	6590	6860.38	0.83	0	-59579	7230	6910	6680	6360	6130	6795	6245	64	1970	500	4080	10	1	12827140	867	30.04	1.07	12	2.68	225.00	6338.00	10660	20240306	-36.59	4000	20231030	69.00	10660	-36.59	20240306	5140	31.52	20240201	10660	-36.59	20240306	4000	69.00	20231030	4.43	N	237820	500	64 억		106655	N	N	0	N	00	N
153	20240403	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	400	2	6.07	1069551160	154870	68.21	6730	7050	6620	8560	4620	6590	6907.58	0.83	0	9016	7230	6910	6680	6360	6130	6795	6245	64	1970	500	4080	10	1	12827140	897	31.07	1.10	12	1.21	225.00	6338.00	10660	20240306	-34.43	4000	20231030	74.75	10660	-34.43	20240306	5140	35.99	20240201	10660	-34.43	20240306	4000	74.75	20231030	4.43	N	237820	500	64 억		106655	N	N	0	N	00	N
154	20240402	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-190	5	-2.80	1496301760	224922	244.70	6990	7000	6450	8810	4750	6780	6652.52	1.28	0	-58200	6940	6860	6700	6620	6460	6900	6660	64	2030	500	4200	10	1	12827140	845	29.29	1.04	12	1.75	225.00	6338.00	10660	20240306	-38.18	4000	20231030	64.75	10660	-38.18	20240306	5140	28.21	20240201	10660	-38.18	20240306	4000	64.75	20231030	4.70	N	237820	500	64 억		164746	N	N	0	N	00	N
155	20240402	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-200	5	-2.95	1381977440	207627	225.89	6990	7000	6450	8810	4750	6780	6656.02	1.28	0	-51724	6940	6860	6700	6620	6460	6900	6660	64	2030	500	4200	10	1	12827140	844	29.24	1.04	12	1.62	225.00	6338.00	10660	20240306	-38.27	4000	20231030	64.50	10660	-38.27	20240306	5140	28.02	20240201	10660	-38.27	20240306	4000	64.50	20231030	4.70	N	237820	500	64 억		164746	N	N	0	N	00	N
156	20240402	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-280	5	-4.13	1246238600	186728	203.15	6990	7000	6470	8810	4750	6780	6674.05	1.28	0	-49817	6940	6860	6700	6620	6460	6900	6660	64	2030	500	4200	10	1	12827140	834	28.89	1.03	12	1.46	225.00	6338.00	10660	20240306	-39.02	4000	20231030	62.50	10660	-39.02	20240306	5140	26.46	20240201	10660	-39.02	20240306	4000	62.50	20231030	4.70	N	237820	500	64 억		164746	N	N	0	N	00	N
157	20240402	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-250	5	-3.69	1152815230	172338	187.49	6990	7000	6490	8810	4750	6780	6689.24	1.28	0	-51965	6940	6860	6700	6620	6460	6900	6660	64	2030	500	4200	10	1	12827140	838	29.02	1.03	12	1.34	225.00	6338.00	10660	20240306	-38.74	4000	20231030	63.25	10660	-38.74	20240306	5140	27.04	20240201	10660	-38.74	20240306	4000	63.25	20231030	4.70	N	237820	500	64 억		164746	N	N	0	N	00	N
158	20240402	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-240	5	-3.54	1109055740	165654	180.22	6990	7000	6490	8810	4750	6780	6694.98	1.28	0	-49888	6940	6860	6700	6620	6460	6900	6660	64	2030	500	4200	10	1	12827140	839	29.07	1.03	12	1.29	225.00	6338.00	10660	20240306	-38.65	4000	20231030	63.50	10660	-38.65	20240306	5140	27.24	20240201	10660	-38.65	20240306	4000	63.50	20231030	4.70	N	237820	500	64 억		164746	N	N	0	N	00	N
159	20240402	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-210	5	-3.10	1022358590	152367	165.77	6990	7000	6500	8810	4750	6780	6709.81	1.28	0	-44407	6940	6860	6700	6620	6460	6900	6660	64	2030	500	4200	10	1	12827140	843	29.20	1.04	12	1.19	225.00	6338.00	10660	20240306	-38.37	4000	20231030	64.25	10660	-38.37	20240306	5140	27.82	20240201	10660	-38.37	20240306	4000	64.25	20231030	4.70	N	237820	500	64 억		164746	N	N	0	N	00	N
160	20240402	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-180	5	-2.65	637063650	93814	102.06	6990	7000	6570	8810	4750	6780	6790.72	1.28	0	-35278	6940	6860	6700	6620	6460	6900	6660	64	2030	500	4200	10	1	12827140	847	29.33	1.04	12	0.73	225.00	6338.00	10660	20240306	-38.09	4000	20231030	65.00	10660	-38.09	20240306	5140	28.40	20240201	10660	-38.09	20240306	4000	65.00	20231030	4.70	N	237820	500	64 억		164746	N	N	0	N	00	N
161	20240402	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	0	3	0.00	328584250	47547	51.73	6990	7000	6780	8810	4750	6780	6910.90	1.28	0	-18993	6940	6860	6700	6620	6460	6900	6660	64	2030	500	4200	10	1	12827140	870	30.13	1.07	12	0.37	225.00	6338.00	10660	20240306	-36.40	4000	20231030	69.50	10660	-36.40	20240306	5140	31.91	20240201	10660	-36.40	20240306	4000	69.50	20231030	4.70	N	237820	500	64 억		164746	N	N	0	N	00	N
162	20240401	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	240	2	3.67	597687520	89202	49.73	6550	6780	6540	8500	4580	6540	6699.48	1.13	0	20309	6886	6712	6586	6412	6286	6650	6350	64	1960	500	4050	10	1	12827140	870	30.13	1.07	12	0.70	225.00	6338.00	10660	20240306	-36.40	4000	20231030	69.50	10660	-36.40	20240306	5140	31.91	20240201	10660	-36.40	20240306	4000	69.50	20231030	4.91	N	237820	500	64 억		144432	N	N	0	N	00	N
163	20240401	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	170	2	2.60	525193190	78464	43.74	6550	6760	6540	8500	4580	6540	6693.43	1.13	0	19774	6886	6712	6586	6412	6286	6650	6350	64	1960	500	4050	10	1	12827140	861	29.82	1.06	12	0.61	225.00	6338.00	10660	20240306	-37.05	4000	20231030	67.75	10660	-37.05	20240306	5140	30.54	20240201	10660	-37.05	20240306	4000	67.75	20231030	4.91	N	237820	500	64 억		144432	N	N	0	N	00	N
164	20240401	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	210	2	3.21	445346440	66559	37.10	6550	6760	6540	8500	4580	6540	6691.00	1.13	0	16273	6886	6712	6586	6412	6286	6650	6350	64	1960	500	4050	10	1	12827140	866	30.00	1.07	12	0.52	225.00	6338.00	10660	20240306	-36.68	4000	20231030	68.75	10660	-36.68	20240306	5140	31.32	20240201	10660	-36.68	20240306	4000	68.75	20231030	4.91	N	237820	500	64 억		144432	N	N	0	N	00	N
165	20240401	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	210	2	3.21	414266430	61938	34.53	6550	6760	6540	8500	4580	6540	6688.41	1.13	0	15877	6886	6712	6586	6412	6286	6650	6350	64	1960	500	4050	10	1	12827140	866	30.00	1.07	12	0.48	225.00	6338.00	10660	20240306	-36.68	4000	20231030	68.75	10660	-36.68	20240306	5140	31.32	20240201	10660	-36.68	20240306	4000	68.75	20231030	4.91	N	237820	500	64 억		144432	N	N	0	N	00	N
166	20240401	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	130	2	1.99	381096230	57008	31.78	6550	6750	6540	8500	4580	6540	6684.96	1.13	0	16728	6886	6712	6586	6412	6286	6650	6350	64	1960	500	4050	10	1	12827140	856	29.64	1.05	12	0.44	225.00	6338.00	10660	20240306	-37.43	4000	20231030	66.75	10660	-37.43	20240306	5140	29.77	20240201	10660	-37.43	20240306	4000	66.75	20231030	4.91	N	237820	500	64 억		144432	N	N	0	N	00	N
167	20240401	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	130	2	1.99	347991720	52048	29.01	6550	6750	6540	8500	4580	6540	6685.98	1.13	0	17444	6886	6712	6586	6412	6286	6650	6350	64	1960	500	4050	10	1	12827140	856	29.64	1.05	12	0.41	225.00	6338.00	10660	20240306	-37.43	4000	20231030	66.75	10660	-37.43	20240306	5140	29.77	20240201	10660	-37.43	20240306	4000	66.75	20231030	4.91	N	237820	500	64 억		144432	N	N	0	N	00	N
168	20240401	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	180	2	2.75	165112150	24793	13.82	6550	6750	6540	8500	4580	6540	6659.63	1.13	0	1453	6886	6712	6586	6412	6286	6650	6350	64	1960	500	4050	10	1	12827140	862	29.87	1.06	12	0.19	225.00	6338.00	10660	20240306	-36.96	4000	20231030	68.00	10660	-36.96	20240306	5140	30.74	20240201	10660	-36.96	20240306	4000	68.00	20231030	4.91	N	237820	500	64 억		144432	N	N	0	N	00	N
169	20240401	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	10	2	0.15	32996060	5016	2.80	6550	6650	6540	8500	4580	6540	6578.16	1.13	0	116	6886	6712	6586	6412	6286	6650	6350	64	1960	500	4050	10	1	12827140	840	29.11	1.03	12	0.04	225.00	6338.00	10660	20240306	-38.56	4000	20231030	63.75	10660	-38.56	20240306	5140	27.43	20240201	10660	-38.56	20240306	4000	63.75	20231030	4.91	N	237820	500	64 억		144432	N	N	0	N	00	N