KissMeData/388870/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	161301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-180	5	-1.13	2990314940	188358	76.37	15690	16110	15640	20600	11120	15880	15875.87	0.00	0	-5091	16526	16202	15926	15602	15326	16365	15765	65	4720	500	11110	10	1	12918962	2028	-21.48	7.16	12	1.46	-731.00	2194.00	25000	20230831	-37.20	8570	20230727	83.20	21250	-26.12	20240327	11200	40.18	20240202	25000	-37.20	20230831	8570	83.20	20230727	2.43	N	388870	500	64 억		0	N	N	326	N	00	N
3	20240430	151312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-180	5	-1.13	2876478150	181097	73.43	15690	16110	15670	20600	11120	15880	15883.64	0.00	0	-5007	16526	16202	15926	15602	15326	16365	15765	65	4720	500	11110	10	1	12918962	2028	-21.48	7.16	12	1.40	-731.00	2194.00	25000	20230831	-37.20	8570	20230727	83.20	21250	-26.12	20240327	11200	40.18	20240202	25000	-37.20	20230831	8570	83.20	20230727	2.43	N	388870	500	64 억		0	N	N	119	N	00	N
4	20240430	141319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	-60	5	-0.38	2485315710	156202	63.33	15690	16110	15690	20600	11120	15880	15910.96	0.00	0	-2936	16526	16202	15926	15602	15326	16365	15765	65	4720	500	11110	10	1	12918962	2044	-21.64	7.21	12	1.21	-731.00	2194.00	25000	20230831	-36.72	8570	20230727	84.60	21250	-25.55	20240327	11200	41.25	20240202	25000	-36.72	20230831	8570	84.60	20230727	2.43	N	388870	500	64 억		0	N	N	119	N	00	N
5	20240430	131315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	50	2	0.31	2133256530	133964	54.32	15690	16110	15690	20600	11120	15880	15924.18	0.00	0	2260	16526	16202	15926	15602	15326	16365	15765	65	4720	500	11110	10	1	12918962	2058	-21.79	7.26	12	1.04	-731.00	2194.00	25000	20230831	-36.28	8570	20230727	85.88	21250	-25.04	20240327	11200	42.23	20240202	25000	-36.28	20230831	8570	85.88	20230727	2.43	N	388870	500	64 억		0	N	N	119	N	00	N
6	20240430	121311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	40	2	0.25	1814528020	113999	46.22	15690	16110	15690	20600	11120	15880	15917.13	0.00	0	422	16526	16202	15926	15602	15326	16365	15765	65	4720	500	11110	10	1	12918962	2057	-21.78	7.26	12	0.88	-731.00	2194.00	25000	20230831	-36.32	8570	20230727	85.76	21250	-25.08	20240327	11200	42.14	20240202	25000	-36.32	20230831	8570	85.76	20230727	2.43	N	388870	500	64 억		0	N	N	119	N	00	N
7	20240430	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	10	2	0.06	1632122570	102523	41.57	15690	16110	15690	20600	11120	15880	15919.67	0.00	0	-241	16526	16202	15926	15602	15326	16365	15765	65	4720	500	11110	10	1	12918962	2053	-21.74	7.24	12	0.79	-731.00	2194.00	25000	20230831	-36.44	8570	20230727	85.41	21250	-25.22	20240327	11200	41.88	20240202	25000	-36.44	20230831	8570	85.41	20230727	2.43	N	388870	500	64 억		0	N	N	119	N	00	N
8	20240430	101307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	120	2	0.76	1312367540	82414	33.42	15690	16110	15690	20600	11120	15880	15924.22	0.00	0	804	16526	16202	15926	15602	15326	16365	15765	65	4720	500	11110	10	1	12918962	2067	-21.89	7.29	12	0.64	-731.00	2194.00	25000	20230831	-36.00	8570	20230727	86.70	21250	-24.71	20240327	11200	42.86	20240202	25000	-36.00	20230831	8570	86.70	20230727	2.43	N	388870	500	64 억		0	N	N	119	N	00	N
9	20240430	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16030	150	2	0.94	546162480	34510	13.99	15690	16070	15690	20600	11120	15880	15825.83	0.00	0	4216	16526	16202	15926	15602	15326	16365	15765	65	4720	500	11110	10	1	12918962	2071	-21.93	7.31	12	0.27	-731.00	2194.00	25000	20230831	-35.88	8570	20230727	87.05	21250	-24.56	20240327	11200	43.12	20240202	25000	-35.88	20230831	8570	87.05	20230727	2.43	N	388870	500	64 억		0	N	N	119	N	00	N
10	20240429	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	190	2	1.21	3907660180	244214	86.57	15700	16250	15650	20350	10990	15690	16001.17	0.00	0	-27806	16556	16122	15476	15042	14396	16340	15260	65	4660	500	10980	10	1	12918962	2052	-21.72	7.24	12	1.89	-731.00	2194.00	25000	20230831	-36.48	8570	20230727	85.30	21250	-25.27	20240327	11200	41.79	20240202	25000	-36.48	20230831	8570	85.30	20230727	2.50	N	388870	500	64 억		0	N	N	119	N	00	N
11	20240429	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	220	2	1.40	3740584720	233695	82.84	15700	16250	15650	20350	10990	15690	16006.27	0.00	0	-27519	16556	16122	15476	15042	14396	16340	15260	65	4660	500	10980	10	1	12918962	2055	-21.76	7.25	12	1.81	-731.00	2194.00	25000	20230831	-36.36	8570	20230727	85.65	21250	-25.13	20240327	11200	42.05	20240202	25000	-36.36	20230831	8570	85.65	20230727	2.50	N	388870	500	64 억		0	N	N	38	N	00	N
12	20240429	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	60	2	0.38	2509707350	157019	55.66	15700	16250	15650	20350	10990	15690	15983.46	0.00	0	-11692	16556	16122	15476	15042	14396	16340	15260	65	4660	500	10980	10	1	12918962	2035	-21.55	7.18	12	1.22	-731.00	2194.00	25000	20230831	-37.00	8570	20230727	83.78	21250	-25.88	20240327	11200	40.62	20240202	25000	-37.00	20230831	8570	83.78	20230727	2.50	N	388870	500	64 억		0	N	N	38	N	00	N
13	20240429	131305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	30	2	0.19	2336624180	146044	51.77	15700	16250	15650	20350	10990	15690	15999.45	0.00	0	-6151	16556	16122	15476	15042	14396	16340	15260	65	4660	500	10980	10	1	12918962	2031	-21.50	7.16	12	1.13	-731.00	2194.00	25000	20230831	-37.12	8570	20230727	83.43	21250	-26.02	20240327	11200	40.36	20240202	25000	-37.12	20230831	8570	83.43	20230727	2.50	N	388870	500	64 억		0	N	N	38	N	00	N
14	20240429	121304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	10	2	0.06	2229319470	139223	49.35	15700	16250	15650	20350	10990	15690	16012.58	0.00	0	-5094	16556	16122	15476	15042	14396	16340	15260	65	4660	500	10980	10	1	12918962	2028	-21.48	7.16	12	1.08	-731.00	2194.00	25000	20230831	-37.20	8570	20230727	83.20	21250	-26.12	20240327	11200	40.18	20240202	25000	-37.20	20230831	8570	83.20	20230727	2.50	N	388870	500	64 억		0	N	N	38	N	00	N
15	20240429	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	80	2	0.51	2033892040	126789	44.94	15700	16250	15700	20350	10990	15690	16041.55	0.00	0	-566	16556	16122	15476	15042	14396	16340	15260	65	4660	500	10980	10	1	12918962	2037	-21.57	7.19	12	0.98	-731.00	2194.00	25000	20230831	-36.92	8570	20230727	84.01	21250	-25.79	20240327	11200	40.80	20240202	25000	-36.92	20230831	8570	84.01	20230727	2.50	N	388870	500	64 억		0	N	N	38	N	00	N
16	20240429	101304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	410	2	2.61	1601019140	99537	35.28	15700	16250	15700	20350	10990	15690	16084.66	0.00	0	4809	16556	16122	15476	15042	14396	16340	15260	65	4660	500	10980	10	1	12918962	2080	-22.02	7.34	12	0.77	-731.00	2194.00	25000	20230831	-35.60	8570	20230727	87.86	21250	-24.24	20240327	11200	43.75	20240202	25000	-35.60	20230831	8570	87.86	20230727	2.50	N	388870	500	64 억		0	N	N	38	N	00	N
17	20240429	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	370	2	2.36	611288410	38128	13.52	15700	16170	15700	20350	10990	15690	16032.53	0.00	0	6484	16556	16122	15476	15042	14396	16340	15260	65	4660	500	10980	10	1	12918962	2075	-21.97	7.32	12	0.30	-731.00	2194.00	25000	20230831	-35.76	8570	20230727	87.40	21250	-24.42	20240327	11200	43.39	20240202	25000	-35.76	20230831	8570	87.40	20230727	2.50	N	388870	500	64 억		0	N	N	38	N	00	N
18	20240426	161259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	300	2	1.95	4340251650	279728	125.44	15400	15910	14830	20000	10780	15390	15515.49	0.00	0	4958	16470	15930	15660	15120	14850	15795	14985	65	4610	500	10770	10	1	12918962	2027	-21.46	7.15	12	2.17	-731.00	2194.00	25000	20230831	-37.24	8570	20230727	83.08	21250	-26.16	20240327	11200	40.09	20240202	25000	-37.24	20230831	8570	83.08	20230727	2.37	N	388870	500	64 억		0	N	N	38	N	00	N
19	20240426	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	250	2	1.62	4175218910	269205	120.72	15400	15910	14830	20000	10780	15390	15509.49	0.00	0	3953	16470	15930	15660	15120	14850	15795	14985	65	4610	500	10770	10	1	12918962	2021	-21.40	7.13	12	2.08	-731.00	2194.00	25000	20230831	-37.44	8570	20230727	82.50	21250	-26.40	20240327	11200	39.64	20240202	25000	-37.44	20230831	8570	82.50	20230727	2.37	N	388870	500	64 억		0	N	N	32	N	00	N
20	20240426	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	410	2	2.66	3738379320	241397	108.25	15400	15910	14830	20000	10780	15390	15486.48	0.00	0	7338	16470	15930	15660	15120	14850	15795	14985	65	4610	500	10770	10	1	12918962	2041	-21.61	7.20	12	1.87	-731.00	2194.00	25000	20230831	-36.80	8570	20230727	84.36	21250	-25.65	20240327	11200	41.07	20240202	25000	-36.80	20230831	8570	84.36	20230727	2.37	N	388870	500	64 억		0	N	N	32	N	00	N
21	20240426	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	340	2	2.21	2954597790	191642	85.94	15400	15790	14830	20000	10780	15390	15417.29	0.00	0	-4040	16470	15930	15660	15120	14850	15795	14985	65	4610	500	10770	10	1	12918962	2032	-21.52	7.17	12	1.48	-731.00	2194.00	25000	20230831	-37.08	8570	20230727	83.55	21250	-25.98	20240327	11200	40.45	20240202	25000	-37.08	20230831	8570	83.55	20230727	2.37	N	388870	500	64 억		0	N	N	32	N	00	N
22	20240426	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	350	2	2.27	2454316550	159707	71.62	15400	15790	14830	20000	10780	15390	15367.61	0.00	0	-8443	16470	15930	15660	15120	14850	15795	14985	65	4610	500	10770	10	1	12918962	2033	-21.53	7.17	12	1.24	-731.00	2194.00	25000	20230831	-37.04	8570	20230727	83.66	21250	-25.93	20240327	11200	40.54	20240202	25000	-37.04	20230831	8570	83.66	20230727	2.37	N	388870	500	64 억		0	N	N	32	N	00	N
23	20240426	111252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	-320	5	-2.08	1634542610	106808	47.90	15400	15790	14830	20000	10780	15390	15303.48	0.00	0	-10777	16470	15930	15660	15120	14850	15795	14985	65	4610	500	10770	10	1	12918962	1947	-20.62	6.87	12	0.83	-731.00	2194.00	25000	20230831	-39.72	8570	20230727	75.85	21250	-29.08	20240327	11200	34.55	20240202	25000	-39.72	20230831	8570	75.85	20230727	2.37	N	388870	500	64 억		0	N	N	32	N	00	N
24	20240426	101256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15330	-60	5	-0.39	901951520	58384	26.18	15400	15790	15220	20000	10780	15390	15448.71	0.00	0	-4778	16470	15930	15660	15120	14850	15795	14985	65	4610	500	10770	10	1	12918962	1980	-20.97	6.99	12	0.45	-731.00	2194.00	25000	20230831	-38.68	8570	20230727	78.88	21250	-27.86	20240327	11200	36.88	20240202	25000	-38.68	20230831	8570	78.88	20230727	2.37	N	388870	500	64 억		0	N	N	32	N	00	N
25	20240426	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15280	-110	5	-0.71	318161320	20718	9.29	15400	15600	15220	20000	10780	15390	15356.59	0.00	0	869	16470	15930	15660	15120	14850	15795	14985	65	4610	500	10770	10	1	12918962	1974	-20.90	6.96	12	0.16	-731.00	2194.00	25000	20230831	-38.88	8570	20230727	78.30	21250	-28.09	20240327	11200	36.43	20240202	25000	-38.88	20230831	8570	78.30	20230727	2.37	N	388870	500	64 억		0	N	N	32	N	00	N
26	20240425	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15390	-200	5	-1.28	3448977820	219688	103.51	15690	16200	15390	20250	10920	15590	15701.27	0.00	0	-22043	16163	15876	15673	15386	15183	15775	15285	65	4660	500	10910	10	1	12918962	1988	-21.05	7.01	12	1.70	-731.00	2194.00	25000	20230831	-38.44	8570	20230727	79.58	21250	-27.58	20240327	11200	37.41	20240202	25000	-38.44	20230831	8570	79.58	20230727	2.52	N	388870	500	64 억		0	N	N	32	N	00	N
27	20240425	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	-40	5	-0.26	3286177440	209129	98.54	15690	16200	15400	20250	10920	15590	15713.87	0.00	0	-21828	16163	15876	15673	15386	15183	15775	15285	65	4660	500	10910	10	1	12918962	2009	-21.27	7.09	12	1.62	-731.00	2194.00	25000	20230831	-37.80	8570	20230727	81.45	21250	-26.82	20240327	11200	38.84	20240202	25000	-37.80	20230831	8570	81.45	20230727	2.52	N	388870	500	64 억		0	N	N	177	N	00	N
28	20240425	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	-40	5	-0.26	2907584430	184743	87.05	15690	16200	15400	20250	10920	15590	15738.85	0.00	0	-17815	16163	15876	15673	15386	15183	15775	15285	65	4660	500	10910	10	1	12918962	2009	-21.27	7.09	12	1.43	-731.00	2194.00	25000	20230831	-37.80	8570	20230727	81.45	21250	-26.82	20240327	11200	38.84	20240202	25000	-37.80	20230831	8570	81.45	20230727	2.52	N	388870	500	64 억		0	N	N	177	N	00	N
29	20240425	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	-60	5	-0.38	2627120790	166726	78.56	15690	16200	15400	20250	10920	15590	15757.50	0.00	0	-23777	16163	15876	15673	15386	15183	15775	15285	65	4660	500	10910	10	1	12918962	2006	-21.24	7.08	12	1.29	-731.00	2194.00	25000	20230831	-37.88	8570	20230727	81.21	21250	-26.92	20240327	11200	38.66	20240202	25000	-37.88	20230831	8570	81.21	20230727	2.52	N	388870	500	64 억		0	N	N	177	N	00	N
30	20240425	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	60	2	0.38	2479049760	157224	74.08	15690	16200	15400	20250	10920	15590	15768.07	0.00	0	-21852	16163	15876	15673	15386	15183	15775	15285	65	4660	500	10910	10	1	12918962	2022	-21.41	7.13	12	1.22	-731.00	2194.00	25000	20230831	-37.40	8570	20230727	82.61	21250	-26.35	20240327	11200	39.73	20240202	25000	-37.40	20230831	8570	82.61	20230727	2.52	N	388870	500	64 억		0	N	N	177	N	00	N
31	20240425	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	-140	5	-0.90	2218069980	140560	66.23	15690	16200	15400	20250	10920	15590	15780.76	0.00	0	-27129	16163	15876	15673	15386	15183	15775	15285	65	4660	500	10910	10	1	12918962	1996	-21.14	7.04	12	1.09	-731.00	2194.00	25000	20230831	-38.20	8570	20230727	80.28	21250	-27.29	20240327	11200	37.95	20240202	25000	-38.20	20230831	8570	80.28	20230727	2.52	N	388870	500	64 억		0	N	N	177	N	00	N
32	20240425	101251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	260	2	1.67	1484267960	93490	44.05	15690	16200	15590	20250	10920	15590	15877.41	0.00	0	-7497	16163	15876	15673	15386	15183	15775	15285	65	4660	500	10910	10	1	12918962	2048	-21.68	7.22	12	0.72	-731.00	2194.00	25000	20230831	-36.60	8570	20230727	84.95	21250	-25.41	20240327	11200	41.52	20240202	25000	-36.60	20230831	8570	84.95	20230727	2.52	N	388870	500	64 억		0	N	N	177	N	00	N
33	20240425	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	190	2	1.22	859829930	54075	25.48	15690	16200	15590	20250	10920	15590	15902.93	0.00	0	-5000	16163	15876	15673	15386	15183	15775	15285	65	4660	500	10910	10	1	12918962	2039	-21.59	7.19	12	0.42	-731.00	2194.00	25000	20230831	-36.88	8570	20230727	84.13	21250	-25.74	20240327	11200	40.89	20240202	25000	-36.88	20230831	8570	84.13	20230727	2.52	N	388870	500	64 억		0	N	N	177	N	00	N
34	20240424	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15590	110	2	0.71	3280534290	209397	25.19	15600	15960	15470	20100	10840	15480	15667.02	0.00	0	-16811	17040	16260	15640	14860	14240	16650	15250	65	4620	500	10830	10	1	12918962	2014	-21.33	7.11	12	1.62	-731.00	2194.00	25000	20230831	-37.64	8570	20230727	81.91	21250	-26.64	20240327	11200	39.20	20240202	25000	-37.64	20230831	8570	81.91	20230727	2.46	N	388870	500	64 억		0	N	N	177	N	00	N
35	20240424	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	140	2	0.90	3144801000	200695	24.14	15600	15960	15470	20100	10840	15480	15669.55	0.00	0	-15890	17040	16260	15640	14860	14240	16650	15250	65	4620	500	10830	10	1	12918962	2018	-21.37	7.12	12	1.55	-731.00	2194.00	25000	20230831	-37.52	8570	20230727	82.26	21250	-26.49	20240327	11200	39.46	20240202	25000	-37.52	20230831	8570	82.26	20230727	2.46	N	388870	500	64 억		0	N	N	221	N	00	N
36	20240424	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	270	2	1.74	2801829910	178827	21.51	15600	15960	15470	20100	10840	15480	15667.82	0.00	0	-15918	17040	16260	15640	14860	14240	16650	15250	65	4620	500	10830	10	1	12918962	2035	-21.55	7.18	12	1.38	-731.00	2194.00	25000	20230831	-37.00	8570	20230727	83.78	21250	-25.88	20240327	11200	40.62	20240202	25000	-37.00	20230831	8570	83.78	20230727	2.46	N	388870	500	64 억		0	N	N	221	N	00	N
37	20240424	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	300	2	1.94	2603214820	166235	19.99	15600	15960	15470	20100	10840	15480	15659.85	0.00	0	-14584	17040	16260	15640	14860	14240	16650	15250	65	4620	500	10830	10	1	12918962	2039	-21.59	7.19	12	1.29	-731.00	2194.00	25000	20230831	-36.88	8570	20230727	84.13	21250	-25.74	20240327	11200	40.89	20240202	25000	-36.88	20230831	8570	84.13	20230727	2.46	N	388870	500	64 억		0	N	N	221	N	00	N
38	20240424	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	210	2	1.36	2140976430	136986	16.48	15600	15830	15470	20100	10840	15480	15629.16	0.00	0	-15456	17040	16260	15640	14860	14240	16650	15250	65	4620	500	10830	10	1	12918962	2027	-21.46	7.15	12	1.06	-731.00	2194.00	25000	20230831	-37.24	8570	20230727	83.08	21250	-26.16	20240327	11200	40.09	20240202	25000	-37.24	20230831	8570	83.08	20230727	2.46	N	388870	500	64 억		0	N	N	221	N	00	N
39	20240424	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	160	2	1.03	1938405080	124080	14.92	15600	15830	15470	20100	10840	15480	15622.22	0.00	0	-18287	17040	16260	15640	14860	14240	16650	15250	65	4620	500	10830	10	1	12918962	2021	-21.40	7.13	12	0.96	-731.00	2194.00	25000	20230831	-37.44	8570	20230727	82.50	21250	-26.40	20240327	11200	39.64	20240202	25000	-37.44	20230831	8570	82.50	20230727	2.46	N	388870	500	64 억		0	N	N	221	N	00	N
40	20240424	101242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	150	2	0.97	1685917480	107923	12.98	15600	15830	15470	20100	10840	15480	15621.48	0.00	0	-19618	17040	16260	15640	14860	14240	16650	15250	65	4620	500	10830	10	1	12918962	2019	-21.38	7.12	12	0.84	-731.00	2194.00	25000	20230831	-37.48	8570	20230727	82.38	21250	-26.45	20240327	11200	39.55	20240202	25000	-37.48	20230831	8570	82.38	20230727	2.46	N	388870	500	64 억		0	N	N	221	N	00	N
41	20240424	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	140	2	0.90	748674020	47877	5.76	15600	15830	15510	20100	10840	15480	15637.45	0.00	0	-23461	17040	16260	15640	14860	14240	16650	15250	65	4620	500	10830	10	1	12918962	2018	-21.37	7.12	12	0.37	-731.00	2194.00	25000	20230831	-37.52	8570	20230727	82.26	21250	-26.49	20240327	11200	39.46	20240202	25000	-37.52	20230831	8570	82.26	20230727	2.46	N	388870	500	64 억		0	N	N	221	N	00	N
42	20240423	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15480	480	2	3.20	13115902330	825581	71.51	15100	16420	15020	19500	10500	15000	15887.92	0.00	0	35600	17186	16092	15286	14192	13386	16640	14740	65	4500	500	10500	10	1	12918962	2000	-21.18	7.06	12	6.39	-731.00	2194.00	25000	20230831	-38.08	8570	20230727	80.63	21250	-27.15	20240327	11200	38.21	20240202	25000	-38.08	20230831	8570	80.63	20230727	2.45	N	388870	500	64 억		0	N	N	221	N	00	N
43	20240423	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	570	2	3.80	12636444220	794706	68.83	15100	16420	15020	19500	10500	15000	15901.20	0.00	0	33495	17186	16092	15286	14192	13386	16640	14740	65	4500	500	10500	10	1	12918962	2011	-21.30	7.10	12	6.15	-731.00	2194.00	25000	20230831	-37.72	8570	20230727	81.68	21250	-26.73	20240327	11200	39.02	20240202	25000	-37.72	20230831	8570	81.68	20230727	2.45	N	388870	500	64 억		0	N	N	101	N	00	N
44	20240423	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	690	2	4.60	5635949240	358302	31.03	15100	16220	15020	19500	10500	15000	15730.36	0.00	0	21170	17186	16092	15286	14192	13386	16640	14740	65	4500	500	10500	10	1	12918962	2027	-21.46	7.15	12	2.77	-731.00	2194.00	25000	20230831	-37.24	8570	20230727	83.08	21250	-26.16	20240327	11200	40.09	20240202	25000	-37.24	20230831	8570	83.08	20230727	2.45	N	388870	500	64 억		0	N	N	101	N	00	N
45	20240423	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	650	2	4.33	5379267820	341955	29.62	15100	16220	15020	19500	10500	15000	15731.72	0.00	0	21537	17186	16092	15286	14192	13386	16640	14740	65	4500	500	10500	10	1	12918962	2022	-21.41	7.13	12	2.65	-731.00	2194.00	25000	20230831	-37.40	8570	20230727	82.61	21250	-26.35	20240327	11200	39.73	20240202	25000	-37.40	20230831	8570	82.61	20230727	2.45	N	388870	500	64 억		0	N	N	101	N	00	N
46	20240423	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	680	2	4.53	5020169100	319131	27.64	15100	16220	15020	19500	10500	15000	15731.60	0.00	0	20858	17186	16092	15286	14192	13386	16640	14740	65	4500	500	10500	10	1	12918962	2026	-21.45	7.15	12	2.47	-731.00	2194.00	25000	20230831	-37.28	8570	20230727	82.96	21250	-26.21	20240327	11200	40.00	20240202	25000	-37.28	20230831	8570	82.96	20230727	2.45	N	388870	500	64 억		0	N	N	101	N	00	N
47	20240423	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	550	2	3.67	4735909710	300889	26.06	15100	16220	15020	19500	10500	15000	15740.64	0.00	0	21397	17186	16092	15286	14192	13386	16640	14740	65	4500	500	10500	10	1	12918962	2009	-21.27	7.09	12	2.33	-731.00	2194.00	25000	20230831	-37.80	8570	20230727	81.45	21250	-26.82	20240327	11200	38.84	20240202	25000	-37.80	20230831	8570	81.45	20230727	2.45	N	388870	500	64 억		0	N	N	101	N	00	N
48	20240423	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	630	2	4.20	4076290690	258462	22.39	15100	16220	15020	19500	10500	15000	15772.45	0.00	0	22865	17186	16092	15286	14192	13386	16640	14740	65	4500	500	10500	10	1	12918962	2019	-21.38	7.12	12	2.00	-731.00	2194.00	25000	20230831	-37.48	8570	20230727	82.38	21250	-26.45	20240327	11200	39.55	20240202	25000	-37.48	20230831	8570	82.38	20230727	2.45	N	388870	500	64 억		0	N	N	101	N	00	N
49	20240423	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	700	2	4.67	1151882960	74538	6.46	15100	15720	15020	19500	10500	15000	15455.91	0.00	0	3917	17186	16092	15286	14192	13386	16640	14740	65	4500	500	10500	10	1	12918962	2028	-21.48	7.16	12	0.58	-731.00	2194.00	25000	20230831	-37.20	8570	20230727	83.20	21250	-26.12	20240327	11200	40.18	20240202	25000	-37.20	20230831	8570	83.20	20230727	2.45	N	388870	500	64 억		0	N	N	101	N	00	N
50	20240422	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	670	2	4.68	18034079450	1149764	344.13	14640	16380	14480	18620	10040	14330	15685.57	0.00	0	-6197	15670	15000	14300	13630	12930	14650	13280	65	4290	500	10030	10	1	12918962	1938	-20.52	6.84	12	8.90	-731.00	2194.00	25000	20230831	-40.00	8570	20230727	75.03	21250	-29.41	20240327	11200	33.93	20240202	25000	-40.00	20230831	8570	75.03	20230727	2.56	N	388870	500	64 억		0	N	N	101	N	00	N
51	20240422	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	710	2	4.95	17805663810	1134553	339.58	14640	16380	14480	18620	10040	14330	15693.99	0.00	0	-12879	15670	15000	14300	13630	12930	14650	13280	65	4290	500	10030	10	1	12918962	1943	-20.57	6.86	12	8.78	-731.00	2194.00	25000	20230831	-39.84	8570	20230727	75.50	21250	-29.22	20240327	11200	34.29	20240202	25000	-39.84	20230831	8570	75.50	20230727	2.56	N	388870	500	64 억		0	N	N	104	N	00	N
52	20240422	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	650	2	4.54	17454930580	1111225	332.59	14640	16380	14480	18620	10040	14330	15707.83	0.00	0	-15311	15670	15000	14300	13630	12930	14650	13280	65	4290	500	10030	10	1	12918962	1935	-20.49	6.83	12	8.60	-731.00	2194.00	25000	20230831	-40.08	8570	20230727	74.80	21250	-29.51	20240327	11200	33.75	20240202	25000	-40.08	20230831	8570	74.80	20230727	2.56	N	388870	500	64 억		0	N	N	104	N	00	N
53	20240422	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15230	900	2	6.28	16456112100	1044913	312.75	14640	16380	14480	18620	10040	14330	15748.79	0.00	0	-28622	15670	15000	14300	13630	12930	14650	13280	65	4290	500	10030	10	1	12918962	1968	-20.83	6.94	12	8.09	-731.00	2194.00	25000	20230831	-39.08	8570	20230727	77.71	21250	-28.33	20240327	11200	35.98	20240202	25000	-39.08	20230831	8570	77.71	20230727	2.56	N	388870	500	64 억		0	N	N	104	N	00	N
54	20240422	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	1070	2	7.47	15833950890	1004165	300.55	14640	16380	14480	18620	10040	14330	15768.28	0.00	0	-32201	15670	15000	14300	13630	12930	14650	13280	65	4290	500	10030	10	1	12918962	1990	-21.07	7.02	12	7.77	-731.00	2194.00	25000	20230831	-38.40	8570	20230727	79.70	21250	-27.53	20240327	11200	37.50	20240202	25000	-38.40	20230831	8570	79.70	20230727	2.56	N	388870	500	64 억		0	N	N	104	N	00	N
55	20240422	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	890	2	6.21	14794903070	936255	280.23	14640	16380	14480	18620	10040	14330	15802.22	0.00	0	-32303	15670	15000	14300	13630	12930	14650	13280	65	4290	500	10030	10	1	12918962	1966	-20.82	6.94	12	7.25	-731.00	2194.00	25000	20230831	-39.12	8570	20230727	77.60	21250	-28.38	20240327	11200	35.89	20240202	25000	-39.12	20230831	8570	77.60	20230727	2.56	N	388870	500	64 억		0	N	N	104	N	00	N
56	20240422	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	830	2	5.79	1980277520	131943	39.49	14640	15280	14480	18620	10040	14330	15008.59	0.00	0	26298	15670	15000	14300	13630	12930	14650	13280	65	4290	500	10030	10	1	12918962	1959	-20.74	6.91	12	1.02	-731.00	2194.00	25000	20230831	-39.36	8570	20230727	76.90	21250	-28.66	20240327	11200	35.36	20240202	25000	-39.36	20230831	8570	76.90	20230727	2.56	N	388870	500	64 억		0	N	N	104	N	00	N
57	20240422	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	660	2	4.61	582713120	39365	11.78	14640	15000	14480	18620	10040	14330	14802.83	0.00	0	7152	15670	15000	14300	13630	12930	14650	13280	65	4290	500	10030	10	1	12918962	1937	-20.51	6.83	12	0.30	-731.00	2194.00	25000	20230831	-40.04	8570	20230727	74.91	21250	-29.46	20240327	11200	33.84	20240202	25000	-40.04	20230831	8570	74.91	20230727	2.56	N	388870	500	64 억		0	N	N	104	N	00	N
58	20240419	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	20	2	0.14	4670906160	329938	150.22	14340	14970	13600	18600	10020	14310	14156.69	0.00	0	-40568	15143	14726	14143	13726	13143	14935	13935	65	4290	500	10010	10	1	12918962	1851	-19.60	6.53	12	2.55	-731.00	2194.00	25000	20230831	-42.68	8570	20230727	67.21	21250	-32.56	20240327	11200	27.95	20240202	25000	-42.68	20230831	8570	67.21	20230727	2.36	N	388870	500	64 억		0	N	N	104	N	00	N
59	20240419	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	-20	5	-0.14	4485829560	317025	144.34	14340	14970	13600	18600	10020	14310	14149.70	0.00	0	-41719	15143	14726	14143	13726	13143	14935	13935	65	4290	500	10010	10	1	12918962	1846	-19.55	6.51	12	2.45	-731.00	2194.00	25000	20230831	-42.84	8570	20230727	66.74	21250	-32.75	20240327	11200	27.59	20240202	25000	-42.84	20230831	8570	66.74	20230727	2.36	N	388870	500	64 억		0	N	N	348	N	00	N
60	20240419	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	10	2	0.07	4062367440	287490	130.90	14340	14970	13600	18600	10020	14310	14130.38	0.00	0	-31956	15143	14726	14143	13726	13143	14935	13935	65	4290	500	10010	10	1	12918962	1850	-19.59	6.53	12	2.23	-731.00	2194.00	25000	20230831	-42.72	8570	20230727	67.09	21250	-32.61	20240327	11200	27.86	20240202	25000	-42.72	20230831	8570	67.09	20230727	2.36	N	388870	500	64 억		0	N	N	348	N	00	N
61	20240419	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	-190	5	-1.33	3577301140	253470	115.41	14340	14970	13600	18600	10020	14310	14113.20	0.00	0	-25678	15143	14726	14143	13726	13143	14935	13935	65	4290	500	10010	10	1	12918962	1824	-19.32	6.44	12	1.96	-731.00	2194.00	25000	20230831	-43.52	8570	20230727	64.76	21250	-33.55	20240327	11200	26.07	20240202	25000	-43.52	20230831	8570	64.76	20230727	2.36	N	388870	500	64 억		0	N	N	348	N	00	N
62	20240419	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	-410	5	-2.87	3144210840	222577	101.34	14340	14970	13600	18600	10020	14310	14126.28	0.00	0	-28970	15143	14726	14143	13726	13143	14935	13935	65	4290	500	10010	10	1	12918962	1796	-19.02	6.34	12	1.72	-731.00	2194.00	25000	20230831	-44.40	8570	20230727	62.19	21250	-34.59	20240327	11200	24.11	20240202	25000	-44.40	20230831	8570	62.19	20230727	2.36	N	388870	500	64 억		0	N	N	348	N	00	N
63	20240419	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13870	-440	5	-3.07	2322250920	162920	74.18	14340	14970	13800	18600	10020	14310	14253.89	0.00	0	-28943	15143	14726	14143	13726	13143	14935	13935	65	4290	500	10010	10	1	12918962	1792	-18.97	6.32	12	1.26	-731.00	2194.00	25000	20230831	-44.52	8570	20230727	61.84	21250	-34.73	20240327	11200	23.84	20240202	25000	-44.52	20230831	8570	61.84	20230727	2.36	N	388870	500	64 억		0	N	N	348	N	00	N
64	20240419	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14550	240	2	1.68	1412825290	98148	44.69	14340	14970	14000	18600	10020	14310	14394.97	0.00	0	-18993	15143	14726	14143	13726	13143	14935	13935	65	4290	500	10010	10	1	12918962	1880	-19.90	6.63	12	0.76	-731.00	2194.00	25000	20230831	-41.80	8570	20230727	69.78	21250	-31.53	20240327	11200	29.91	20240202	25000	-41.80	20230831	8570	69.78	20230727	2.36	N	388870	500	64 억		0	N	N	348	N	00	N
65	20240419	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	-260	5	-1.82	271183140	19105	8.70	14340	14400	14000	18600	10020	14310	14193.50	0.00	0	-8776	15143	14726	14143	13726	13143	14935	13935	65	4290	500	10010	10	1	12918962	1815	-19.22	6.40	12	0.15	-731.00	2194.00	25000	20230831	-43.80	8570	20230727	63.94	21250	-33.88	20240327	11200	25.45	20240202	25000	-43.80	20230831	8570	63.94	20230727	2.36	N	388870	500	64 억		0	N	N	348	N	00	N
66	20240418	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	600	2	4.38	3115047090	218778	57.08	13560	14560	13560	17820	9600	13710	14238.35	0.00	0	39713	14703	14206	13953	13456	13203	14080	13330	65	4110	500	9590	10	1	12918962	1849	-19.58	6.52	12	1.69	-731.00	2194.00	25000	20230831	-42.76	8570	20230727	66.98	21250	-32.66	20240327	11200	27.77	20240202	25000	-42.76	20230831	8570	66.98	20230727	2.55	N	388870	500	64 억		0	N	N	348	N	00	N
67	20240418	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	670	2	4.89	2923136660	205378	53.58	13560	14560	13560	17820	9600	13710	14233.03	0.00	0	36705	14703	14206	13953	13456	13203	14080	13330	65	4110	500	9590	10	1	12918962	1858	-19.67	6.55	12	1.59	-731.00	2194.00	25000	20230831	-42.48	8570	20230727	67.79	21250	-32.33	20240327	11200	28.39	20240202	25000	-42.48	20230831	8570	67.79	20230727	2.55	N	388870	500	64 억		0	N	N	86	N	00	N
68	20240418	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14440	730	2	5.32	2771895230	194870	50.84	13560	14560	13560	17820	9600	13710	14224.41	0.00	0	32738	14703	14206	13953	13456	13203	14080	13330	65	4110	500	9590	10	1	12918962	1865	-19.75	6.58	12	1.51	-731.00	2194.00	25000	20230831	-42.24	8570	20230727	68.49	21250	-32.05	20240327	11200	28.93	20240202	25000	-42.24	20230831	8570	68.49	20230727	2.55	N	388870	500	64 억		0	N	N	86	N	00	N
69	20240418	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	780	2	5.69	2563803650	180393	47.06	13560	14560	13560	17820	9600	13710	14212.40	0.00	0	29343	14703	14206	13953	13456	13203	14080	13330	65	4110	500	9590	10	1	12918962	1872	-19.82	6.60	12	1.40	-731.00	2194.00	25000	20230831	-42.04	8570	20230727	69.08	21250	-31.81	20240327	11200	29.37	20240202	25000	-42.04	20230831	8570	69.08	20230727	2.55	N	388870	500	64 억		0	N	N	86	N	00	N
70	20240418	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14480	770	2	5.62	2323722150	163825	42.74	13560	14540	13560	17820	9600	13710	14184.26	0.00	0	29618	14703	14206	13953	13456	13203	14080	13330	65	4110	500	9590	10	1	12918962	1871	-19.81	6.60	12	1.27	-731.00	2194.00	25000	20230831	-42.08	8570	20230727	68.96	21250	-31.86	20240327	11200	29.29	20240202	25000	-42.08	20230831	8570	68.96	20230727	2.55	N	388870	500	64 억		0	N	N	86	N	00	N
71	20240418	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	570	2	4.16	1874502610	132735	34.63	13560	14440	13560	17820	9600	13710	14122.23	0.00	0	24927	14703	14206	13953	13456	13203	14080	13330	65	4110	500	9590	10	1	12918962	1845	-19.53	6.51	12	1.03	-731.00	2194.00	25000	20230831	-42.88	8570	20230727	66.63	21250	-32.80	20240327	11200	27.50	20240202	25000	-42.88	20230831	8570	66.63	20230727	2.55	N	388870	500	64 억		0	N	N	86	N	00	N
72	20240418	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	570	2	4.16	1382653950	98488	25.70	13560	14350	13560	17820	9600	13710	14038.90	0.00	0	25609	14703	14206	13953	13456	13203	14080	13330	65	4110	500	9590	10	1	12918962	1845	-19.53	6.51	12	0.76	-731.00	2194.00	25000	20230831	-42.88	8570	20230727	66.63	21250	-32.80	20240327	11200	27.50	20240202	25000	-42.88	20230831	8570	66.63	20230727	2.55	N	388870	500	64 억		0	N	N	86	N	00	N
73	20240418	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13860	150	2	1.09	447783330	32546	8.49	13560	13960	13560	17820	9600	13710	13758.52	0.00	0	3772	14703	14206	13953	13456	13203	14080	13330	65	4110	500	9590	10	1	12918962	1791	-18.96	6.32	12	0.25	-731.00	2194.00	25000	20230831	-44.56	8570	20230727	61.73	21250	-34.78	20240327	11200	23.75	20240202	25000	-44.56	20230831	8570	61.73	20230727	2.55	N	388870	500	64 억		0	N	N	86	N	00	N
74	20240417	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13710	-470	5	-3.31	5331824120	381101	96.70	14410	14450	13700	18430	9930	14180	13990.68	0.00	0	-32073	15446	14812	14496	13862	13546	14655	13705	65	4250	500	9920	10	1	12918962	1771	-18.76	6.25	12	2.95	-731.00	2194.00	25000	20230831	-45.16	8570	20230727	59.98	21250	-35.48	20240327	11200	22.41	20240202	25000	-45.16	20230831	8570	59.98	20230727	2.56	N	388870	500	64 억		0	N	N	86	N	00	N
75	20240417	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13830	-350	5	-2.47	5053002670	360830	91.56	14410	14450	13700	18430	9930	14180	14003.83	0.00	0	-39716	15446	14812	14496	13862	13546	14655	13705	65	4250	500	9920	10	1	12918962	1787	-18.92	6.30	12	2.79	-731.00	2194.00	25000	20230831	-44.68	8570	20230727	61.38	21250	-34.92	20240327	11200	23.48	20240202	25000	-44.68	20230831	8570	61.38	20230727	2.56	N	388870	500	64 억		0	N	N	56	N	00	N
76	20240417	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	-150	5	-1.06	4382336040	312876	79.39	14410	14450	13700	18430	9930	14180	14006.62	0.00	0	-33124	15446	14812	14496	13862	13546	14655	13705	65	4250	500	9920	10	1	12918962	1813	-19.19	6.39	12	2.42	-731.00	2194.00	25000	20230831	-43.88	8570	20230727	63.71	21250	-33.98	20240327	11200	25.27	20240202	25000	-43.88	20230831	8570	63.71	20230727	2.56	N	388870	500	64 억		0	N	N	56	N	00	N
77	20240417	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	-430	5	-3.03	3626778440	258459	65.58	14410	14450	13730	18430	9930	14180	14032.32	0.00	0	-30180	15446	14812	14496	13862	13546	14655	13705	65	4250	500	9920	10	1	12918962	1776	-18.81	6.27	12	2.00	-731.00	2194.00	25000	20230831	-45.00	8570	20230727	60.44	21250	-35.29	20240327	11200	22.77	20240202	25000	-45.00	20230831	8570	60.44	20230727	2.56	N	388870	500	64 억		0	N	N	56	N	00	N
78	20240417	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	-260	5	-1.83	3002778860	213281	54.12	14410	14450	13820	18430	9930	14180	14078.98	0.00	0	-27714	15446	14812	14496	13862	13546	14655	13705	65	4250	500	9920	10	1	12918962	1798	-19.04	6.34	12	1.65	-731.00	2194.00	25000	20230831	-44.32	8570	20230727	62.43	21250	-34.49	20240327	11200	24.29	20240202	25000	-44.32	20230831	8570	62.43	20230727	2.56	N	388870	500	64 억		0	N	N	56	N	00	N
79	20240417	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	-220	5	-1.55	2304770510	163047	41.37	14410	14450	13880	18430	9930	14180	14135.62	0.00	0	-21324	15446	14812	14496	13862	13546	14655	13705	65	4250	500	9920	10	1	12918962	1803	-19.10	6.36	12	1.26	-731.00	2194.00	25000	20230831	-44.16	8570	20230727	62.89	21250	-34.31	20240327	11200	24.64	20240202	25000	-44.16	20230831	8570	62.89	20230727	2.56	N	388870	500	64 억		0	N	N	56	N	00	N
80	20240417	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14070	-110	5	-0.78	1342528560	94151	23.89	14410	14450	14040	18430	9930	14180	14259.31	0.00	0	-29267	15446	14812	14496	13862	13546	14655	13705	65	4250	500	9920	10	1	12918962	1818	-19.25	6.41	12	0.73	-731.00	2194.00	25000	20230831	-43.72	8570	20230727	64.18	21250	-33.79	20240327	11200	25.62	20240202	25000	-43.72	20230831	8570	64.18	20230727	2.56	N	388870	500	64 억		0	N	N	56	N	00	N
81	20240417	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	120	2	0.85	391149890	27277	6.92	14410	14450	14230	18430	9930	14180	14339.92	0.00	0	-2505	15446	14812	14496	13862	13546	14655	13705	65	4250	500	9920	10	1	12918962	1847	-19.56	6.52	12	0.21	-731.00	2194.00	25000	20230831	-42.80	8570	20230727	66.86	21250	-32.71	20240327	11200	27.68	20240202	25000	-42.80	20230831	8570	66.86	20230727	2.56	N	388870	500	64 억		0	N	N	56	N	00	N
82	20240416	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	-1150	5	-7.50	5629244950	388369	143.33	15000	15130	14180	19920	10740	15330	14494.85	0.00	0	-2253	16336	15832	15566	15062	14796	15700	14930	65	4590	500	10730	10	1	12918962	1832	-19.40	6.46	12	3.01	-731.00	2194.00	25000	20230831	-43.28	8570	20230727	65.46	21250	-33.27	20240327	11200	26.61	20240202	25000	-43.28	20230831	8570	65.46	20230727	2.35	N	388870	500	64 억		0	N	N	56	N	00	N
83	20240416	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	-1000	5	-6.52	5248405560	361598	133.45	15000	15130	14190	19920	10740	15330	14514.43	0.00	0	-11456	16336	15832	15566	15062	14796	15700	14930	65	4590	500	10730	10	1	12918962	1851	-19.60	6.53	12	2.80	-731.00	2194.00	25000	20230831	-42.68	8570	20230727	67.21	21250	-32.56	20240327	11200	27.95	20240202	25000	-42.68	20230831	8570	67.21	20230727	2.35	N	388870	500	64 억		0	N	N	2756	N	00	N
84	20240416	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-1030	5	-6.72	4706176760	323621	119.43	15000	15130	14210	19920	10740	15330	14542.20	0.00	0	-15899	16336	15832	15566	15062	14796	15700	14930	65	4590	500	10730	10	1	12918962	1847	-19.56	6.52	12	2.51	-731.00	2194.00	25000	20230831	-42.80	8570	20230727	66.86	21250	-32.71	20240327	11200	27.68	20240202	25000	-42.80	20230831	8570	66.86	20230727	2.35	N	388870	500	64 억		0	N	N	2756	N	00	N
85	20240416	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-940	5	-6.13	4136839220	283755	104.72	15000	15130	14290	19920	10740	15330	14578.86	0.00	0	-12091	16336	15832	15566	15062	14796	15700	14930	65	4590	500	10730	10	1	12918962	1859	-19.69	6.56	12	2.20	-731.00	2194.00	25000	20230831	-42.44	8570	20230727	67.91	21250	-32.28	20240327	11200	28.48	20240202	25000	-42.44	20230831	8570	67.91	20230727	2.35	N	388870	500	64 억		0	N	N	2756	N	00	N
86	20240416	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-830	5	-5.41	3648708680	249758	92.17	15000	15130	14300	19920	10740	15330	14608.92	0.00	0	-10105	16336	15832	15566	15062	14796	15700	14930	65	4590	500	10730	10	1	12918962	1873	-19.84	6.61	12	1.93	-731.00	2194.00	25000	20230831	-42.00	8570	20230727	69.19	21250	-31.76	20240327	11200	29.46	20240202	25000	-42.00	20230831	8570	69.19	20230727	2.35	N	388870	500	64 억		0	N	N	2756	N	00	N
87	20240416	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	-1000	5	-6.52	3329836620	227631	84.01	15000	15130	14300	19920	10740	15330	14628.16	0.00	0	-8425	16336	15832	15566	15062	14796	15700	14930	65	4590	500	10730	10	1	12918962	1851	-19.60	6.53	12	1.76	-731.00	2194.00	25000	20230831	-42.68	8570	20230727	67.21	21250	-32.56	20240327	11200	27.95	20240202	25000	-42.68	20230831	8570	67.21	20230727	2.35	N	388870	500	64 억		0	N	N	2756	N	00	N
88	20240416	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-740	5	-4.83	2000680360	135628	50.05	15000	15130	14510	19920	10740	15330	14751.15	0.00	0	-14145	16336	15832	15566	15062	14796	15700	14930	65	4590	500	10730	10	1	12918962	1885	-19.96	6.65	12	1.05	-731.00	2194.00	25000	20230831	-41.64	8570	20230727	70.25	21250	-31.34	20240327	11200	30.27	20240202	25000	-41.64	20230831	8570	70.25	20230727	2.35	N	388870	500	64 억		0	N	N	2756	N	00	N
89	20240416	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	-550	5	-3.59	689894180	46343	17.10	15000	15130	14610	19920	10740	15330	14886.51	0.00	0	-2919	16336	15832	15566	15062	14796	15700	14930	65	4590	500	10730	10	1	12918962	1909	-20.22	6.74	12	0.36	-731.00	2194.00	25000	20230831	-40.88	8570	20230727	72.46	21250	-30.45	20240327	11200	31.96	20240202	25000	-40.88	20230831	8570	72.46	20230727	2.35	N	388870	500	64 억		0	N	N	2756	N	00	N
90	20240415	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15330	-950	5	-5.84	4157970620	267562	61.89	15990	16070	15300	21150	11400	16280	15540.60	0.00	0	-3765	17526	16902	16326	15702	15126	17215	16015	65	4870	500	11390	10	1	12918962	1980	-20.97	6.99	12	2.07	-731.00	2194.00	25000	20230831	-38.68	8570	20230727	78.88	21250	-27.86	20240327	11200	36.88	20240202	25000	-38.68	20230831	8570	78.88	20230727	2.75	N	388870	500	64 억		0	N	N	2756	N	00	N
91	20240415	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	-880	5	-5.41	3872477140	248961	57.59	15990	16070	15300	21150	11400	16280	15554.52	0.00	0	-5575	17526	16902	16326	15702	15126	17215	16015	65	4870	500	11390	10	1	12918962	1990	-21.07	7.02	12	1.93	-731.00	2194.00	25000	20230831	-38.40	8570	20230727	79.70	21250	-27.53	20240327	11200	37.50	20240202	25000	-38.40	20230831	8570	79.70	20230727	2.75	N	388870	500	64 억		0	N	N	0	N	00	N
92	20240415	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	-760	5	-4.67	3516790410	225893	52.25	15990	16070	15300	21150	11400	16280	15568.35	0.00	0	-3992	17526	16902	16326	15702	15126	17215	16015	65	4870	500	11390	10	1	12918962	2005	-21.23	7.07	12	1.75	-731.00	2194.00	25000	20230831	-37.92	8570	20230727	81.10	21250	-26.96	20240327	11200	38.57	20240202	25000	-37.92	20230831	8570	81.10	20230727	2.75	N	388870	500	64 억		0	N	N	0	N	00	N
93	20240415	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	-740	5	-4.55	2921490300	187370	43.34	15990	16070	15300	21150	11400	16280	15592.05	0.00	0	-9760	17526	16902	16326	15702	15126	17215	16015	65	4870	500	11390	10	1	12918962	2008	-21.26	7.08	12	1.45	-731.00	2194.00	25000	20230831	-37.84	8570	20230727	81.33	21250	-26.87	20240327	11200	38.75	20240202	25000	-37.84	20230831	8570	81.33	20230727	2.75	N	388870	500	64 억		0	N	N	0	N	00	N
94	20240415	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15380	-900	5	-5.53	2602936800	166680	38.56	15990	16070	15300	21150	11400	16280	15616.32	0.00	0	-7305	17526	16902	16326	15702	15126	17215	16015	65	4870	500	11390	10	1	12918962	1987	-21.04	7.01	12	1.29	-731.00	2194.00	25000	20230831	-38.48	8570	20230727	79.46	21250	-27.62	20240327	11200	37.32	20240202	25000	-38.48	20230831	8570	79.46	20230727	2.75	N	388870	500	64 억		0	N	N	0	N	00	N
95	20240415	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	-670	5	-4.12	2128178630	135795	31.41	15990	16070	15370	21150	11400	16280	15671.94	0.00	0	-3493	17526	16902	16326	15702	15126	17215	16015	65	4870	500	11390	10	1	12918962	2017	-21.35	7.11	12	1.05	-731.00	2194.00	25000	20230831	-37.56	8570	20230727	82.15	21250	-26.54	20240327	11200	39.38	20240202	25000	-37.56	20230831	8570	82.15	20230727	2.75	N	388870	500	64 억		0	N	N	0	N	00	N
96	20240415	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	-710	5	-4.36	1457363630	92361	21.36	15990	16070	15570	21150	11400	16280	15778.93	0.00	0	-6914	17526	16902	16326	15702	15126	17215	16015	65	4870	500	11390	10	1	12918962	2011	-21.30	7.10	12	0.71	-731.00	2194.00	25000	20230831	-37.72	8570	20230727	81.68	21250	-26.73	20240327	11200	39.02	20240202	25000	-37.72	20230831	8570	81.68	20230727	2.75	N	388870	500	64 억		0	N	N	0	N	00	N
97	20240415	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-450	5	-2.76	550799490	34754	8.04	15990	16070	15670	21150	11400	16280	15848.37	0.00	0	1213	17526	16902	16326	15702	15126	17215	16015	65	4870	500	11390	10	1	12918962	2045	-21.66	7.22	12	0.27	-731.00	2194.00	25000	20230831	-36.68	8570	20230727	84.71	21250	-25.51	20240327	11200	41.34	20240202	25000	-36.68	20230831	8570	84.71	20230727	2.75	N	388870	500	64 억		0	N	N	0	N	00	N
98	20240412	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	590	2	3.76	7070366890	429022	58.97	15790	16950	15750	20350	10990	15690	16480.88	0.00	0	23343	17216	16452	15476	14712	13736	16835	15095	65	4660	500	10980	10	1	12918962	2103	-22.27	7.42	12	3.32	-731.00	2194.00	25000	20230831	-34.88	8570	20230727	89.96	21250	-23.39	20240327	11200	45.36	20240202	25000	-34.88	20230831	8570	89.96	20230727	2.95	N	388870	500	64 억		0	N	N	66	N	00	N
99	20240412	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	530	2	3.38	6892640420	418076	57.46	15790	16950	15750	20350	10990	15690	16486.57	0.00	0	21685	17216	16452	15476	14712	13736	16835	15095	65	4660	500	10980	10	1	12918962	2095	-22.19	7.39	12	3.24	-731.00	2194.00	25000	20230831	-35.12	8570	20230727	89.26	21250	-23.67	20240327	11200	44.82	20240202	25000	-35.12	20230831	8570	89.26	20230727	2.95	N	388870	500	64 억		0	N	N	66	N	00	N
100	20240412	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	770	2	4.91	6362498810	385588	53.00	15790	16950	15750	20350	10990	15690	16500.77	0.00	0	23626	17216	16452	15476	14712	13736	16835	15095	65	4660	500	10980	10	1	12918962	2126	-22.52	7.50	12	2.98	-731.00	2194.00	25000	20230831	-34.16	8570	20230727	92.07	21250	-22.54	20240327	11200	46.96	20240202	25000	-34.16	20230831	8570	92.07	20230727	2.95	N	388870	500	64 억		0	N	N	66	N	00	N
101	20240412	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16400	710	2	4.53	6036380190	365799	50.28	15790	16950	15750	20350	10990	15690	16501.90	0.00	0	22998	17216	16452	15476	14712	13736	16835	15095	65	4660	500	10980	10	1	12918962	2119	-22.44	7.47	12	2.83	-731.00	2194.00	25000	20230831	-34.40	8570	20230727	91.37	21250	-22.82	20240327	11200	46.43	20240202	25000	-34.40	20230831	8570	91.37	20230727	2.95	N	388870	500	64 억		0	N	N	66	N	00	N
102	20240412	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16380	690	2	4.40	5822632640	352721	48.48	15790	16950	15750	20350	10990	15690	16507.76	0.00	0	22547	17216	16452	15476	14712	13736	16835	15095	65	4660	500	10980	10	1	12918962	2116	-22.41	7.47	12	2.73	-731.00	2194.00	25000	20230831	-34.48	8570	20230727	91.13	21250	-22.92	20240327	11200	46.25	20240202	25000	-34.48	20230831	8570	91.13	20230727	2.95	N	388870	500	64 억		0	N	N	66	N	00	N
103	20240412	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16490	800	2	5.10	5415465980	327879	45.06	15790	16950	15750	20350	10990	15690	16516.66	0.00	0	22424	17216	16452	15476	14712	13736	16835	15095	65	4660	500	10980	10	1	12918962	2130	-22.56	7.52	12	2.54	-731.00	2194.00	25000	20230831	-34.04	8570	20230727	92.42	21250	-22.40	20240327	11200	47.23	20240202	25000	-34.04	20230831	8570	92.42	20230727	2.95	N	388870	500	64 억		0	N	N	66	N	00	N
104	20240412	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	1000	2	6.37	3893417690	236791	32.55	15790	16860	15750	20350	10990	15690	16442.42	0.00	0	17394	17216	16452	15476	14712	13736	16835	15095	65	4660	500	10980	10	1	12918962	2156	-22.83	7.61	12	1.83	-731.00	2194.00	25000	20230831	-33.24	8570	20230727	94.75	21250	-21.46	20240327	11200	49.02	20240202	25000	-33.24	20230831	8570	94.75	20230727	2.95	N	388870	500	64 억		0	N	N	66	N	00	N
105	20240412	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	250	2	1.59	507666580	31928	4.39	15790	16140	15750	20350	10990	15690	15900.36	0.00	0	-2578	17216	16452	15476	14712	13736	16835	15095	65	4660	500	10980	10	1	12918962	2059	-21.81	7.27	12	0.25	-731.00	2194.00	25000	20230831	-36.24	8570	20230727	86.00	21250	-24.99	20240327	11200	42.32	20240202	25000	-36.24	20230831	8570	86.00	20230727	2.95	N	388870	500	64 억		0	N	N	66	N	00	N
106	20240411	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	550	2	3.63	11248524750	723325	195.34	14800	16240	14500	19680	10600	15140	15550.92	0.00	0	9848	16120	15630	15360	14870	14600	15495	14735	65	4540	500	10590	10	1	12918962	2027	-21.46	7.15	12	5.60	-731.00	2194.00	25000	20230831	-37.24	8570	20230727	83.08	21250	-26.16	20240327	11200	40.09	20240202	25000	-37.24	20230831	8570	83.08	20230727	2.69	N	388870	500	64 억		0	N	N	66	N	00	N
107	20240411	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	590	2	3.90	10570225330	680156	183.68	14800	16240	14500	19680	10600	15140	15540.96	0.00	0	20881	16120	15630	15360	14870	14600	15495	14735	65	4540	500	10590	10	1	12918962	2032	-21.52	7.17	12	5.26	-731.00	2194.00	25000	20230831	-37.08	8570	20230727	83.55	21250	-25.98	20240327	11200	40.45	20240202	25000	-37.08	20230831	8570	83.55	20230727	2.69	N	388870	500	64 억		0	N	N	10	N	00	N
108	20240411	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	610	2	4.03	10103765360	650482	175.67	14800	16240	14500	19680	10600	15140	15532.81	0.00	0	23412	16120	15630	15360	14870	14600	15495	14735	65	4540	500	10590	10	1	12918962	2035	-21.55	7.18	12	5.04	-731.00	2194.00	25000	20230831	-37.00	8570	20230727	83.78	21250	-25.88	20240327	11200	40.62	20240202	25000	-37.00	20230831	8570	83.78	20230727	2.69	N	388870	500	64 억		0	N	N	10	N	00	N
109	20240411	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	630	2	4.16	8126277660	526202	142.11	14800	15910	14500	19680	10600	15140	15443.34	0.00	0	14037	16120	15630	15360	14870	14600	15495	14735	65	4540	500	10590	10	1	12918962	2037	-21.57	7.19	12	4.07	-731.00	2194.00	25000	20230831	-36.92	8570	20230727	84.01	21250	-25.79	20240327	11200	40.80	20240202	25000	-36.92	20230831	8570	84.01	20230727	2.69	N	388870	500	64 억		0	N	N	10	N	00	N
110	20240411	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	590	2	3.90	7736486160	501413	135.41	14800	15910	14500	19680	10600	15140	15429.44	0.00	0	7711	16120	15630	15360	14870	14600	15495	14735	65	4540	500	10590	10	1	12918962	2032	-21.52	7.17	12	3.88	-731.00	2194.00	25000	20230831	-37.08	8570	20230727	83.55	21250	-25.98	20240327	11200	40.45	20240202	25000	-37.08	20230831	8570	83.55	20230727	2.69	N	388870	500	64 억		0	N	N	10	N	00	N
111	20240411	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	630	2	4.16	7037002030	457074	123.44	14800	15910	14500	19680	10600	15140	15395.83	0.00	0	-5372	16120	15630	15360	14870	14600	15495	14735	65	4540	500	10590	10	1	12918962	2037	-21.57	7.19	12	3.54	-731.00	2194.00	25000	20230831	-36.92	8570	20230727	84.01	21250	-25.79	20240327	11200	40.80	20240202	25000	-36.92	20230831	8570	84.01	20230727	2.69	N	388870	500	64 억		0	N	N	10	N	00	N
112	20240411	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15330	190	2	1.25	4533343500	297331	80.30	14800	15910	14500	19680	10600	15140	15246.84	0.00	0	-20999	16120	15630	15360	14870	14600	15495	14735	65	4540	500	10590	10	1	12918962	1980	-20.97	6.99	12	2.30	-731.00	2194.00	25000	20230831	-38.68	8570	20230727	78.88	21250	-27.86	20240327	11200	36.88	20240202	25000	-38.68	20230831	8570	78.88	20230727	2.69	N	388870	500	64 억		0	N	N	10	N	00	N
113	20240411	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	-460	5	-3.04	643064630	43811	11.83	14800	14840	14580	19680	10600	15140	14676.79	0.00	0	5607	16120	15630	15360	14870	14600	15495	14735	65	4540	500	10590	10	1	12918962	1897	-20.08	6.69	12	0.34	-731.00	2194.00	25000	20230831	-41.28	8570	20230727	71.30	21250	-30.92	20240327	11200	31.07	20240202	25000	-41.28	20230831	8570	71.30	20230727	2.69	N	388870	500	64 억		0	N	N	10	N	00	N
114	20240409	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15140	-380	5	-2.45	5613603610	365177	70.90	15450	15850	15090	20150	10870	15520	15372.75	0.00	0	22021	17273	16396	15933	15056	14593	16165	14825	65	4630	500	10860	10	1	12918962	1956	-20.71	6.90	12	2.83	-731.00	2194.00	25000	20230831	-39.44	8570	20230727	76.66	21250	-28.75	20240327	11200	35.18	20240202	25000	-39.44	20230831	8570	76.66	20230727	2.87	N	388870	500	64 억		0	N	N	10	N	00	N
115	20240409	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	-320	5	-2.06	5292872310	344051	66.80	15450	15850	15090	20150	10870	15520	15383.95	0.00	0	18565	17273	16396	15933	15056	14593	16165	14825	65	4630	500	10860	10	1	12918962	1964	-20.79	6.93	12	2.66	-731.00	2194.00	25000	20230831	-39.20	8570	20230727	77.36	21250	-28.47	20240327	11200	35.71	20240202	25000	-39.20	20230831	8570	77.36	20230727	2.87	N	388870	500	64 억		0	N	N	394	N	00	N
116	20240409	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15350	-170	5	-1.10	4332877440	280867	54.53	15450	15850	15090	20150	10870	15520	15426.77	0.00	0	11878	17273	16396	15933	15056	14593	16165	14825	65	4630	500	10860	10	1	12918962	1983	-21.00	7.00	12	2.17	-731.00	2194.00	25000	20230831	-38.60	8570	20230727	79.11	21250	-27.76	20240327	11200	37.05	20240202	25000	-38.60	20230831	8570	79.11	20230727	2.87	N	388870	500	64 억		0	N	N	394	N	00	N
117	20240409	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15400	-120	5	-0.77	3930758960	254755	49.46	15450	15850	15090	20150	10870	15520	15429.54	0.00	0	10583	17273	16396	15933	15056	14593	16165	14825	65	4630	500	10860	10	1	12918962	1990	-21.07	7.02	12	1.97	-731.00	2194.00	25000	20230831	-38.40	8570	20230727	79.70	21250	-27.53	20240327	11200	37.50	20240202	25000	-38.40	20230831	8570	79.70	20230727	2.87	N	388870	500	64 억		0	N	N	394	N	00	N
118	20240409	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15270	-250	5	-1.61	3396111530	219895	42.69	15450	15850	15090	20150	10870	15520	15444.22	0.00	0	8125	17273	16396	15933	15056	14593	16165	14825	65	4630	500	10860	10	1	12918962	1973	-20.89	6.96	12	1.70	-731.00	2194.00	25000	20230831	-38.92	8570	20230727	78.18	21250	-28.14	20240327	11200	36.34	20240202	25000	-38.92	20230831	8570	78.18	20230727	2.87	N	388870	500	64 억		0	N	N	394	N	00	N
119	20240409	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15300	-220	5	-1.42	2890734700	186698	36.25	15450	15850	15270	20150	10870	15520	15483.47	0.00	0	9618	17273	16396	15933	15056	14593	16165	14825	65	4630	500	10860	10	1	12918962	1977	-20.93	6.97	12	1.45	-731.00	2194.00	25000	20230831	-38.80	8570	20230727	78.53	21250	-28.00	20240327	11200	36.61	20240202	25000	-38.80	20230831	8570	78.53	20230727	2.87	N	388870	500	64 억		0	N	N	394	N	00	N
120	20240409	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	-70	5	-0.45	1969648150	126731	24.61	15450	15850	15410	20150	10870	15520	15541.97	0.00	0	3726	17273	16396	15933	15056	14593	16165	14825	65	4630	500	10860	10	1	12918962	1996	-21.14	7.04	12	0.98	-731.00	2194.00	25000	20230831	-38.20	8570	20230727	80.28	21250	-27.29	20240327	11200	37.95	20240202	25000	-38.20	20230831	8570	80.28	20230727	2.87	N	388870	500	64 억		0	N	N	394	N	00	N
121	20240409	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	190	2	1.22	635555970	40806	7.92	15450	15850	15450	20150	10870	15520	15575.15	0.00	0	6453	17273	16396	15933	15056	14593	16165	14825	65	4630	500	10860	10	1	12918962	2030	-21.49	7.16	12	0.32	-731.00	2194.00	25000	20230831	-37.16	8570	20230727	83.31	21250	-26.07	20240327	11200	40.27	20240202	25000	-37.16	20230831	8570	83.31	20230727	2.87	N	388870	500	64 억		0	N	N	394	N	00	N
122	20240408	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	-1220	5	-7.29	8111842180	509607	99.03	16710	16810	15470	21750	11720	16740	15919.35	0.00	0	-19615	17626	17182	16716	16272	15806	17405	16495	65	5010	500	11710	10	1	12918962	2005	-21.23	7.07	12	3.94	-731.00	2194.00	25000	20230831	-37.92	8570	20230727	81.10	21250	-26.96	20240327	11200	38.57	20240202	25000	-37.92	20230831	8570	81.10	20230727	2.72	N	388870	500	64 억		0	N	N	394	N	00	N
123	20240408	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-1070	5	-6.39	7667937180	481132	93.50	16710	16810	15470	21750	11720	16740	15937.28	0.00	0	-21962	17626	17182	16716	16272	15806	17405	16495	65	5010	500	11710	10	1	12918962	2024	-21.44	7.14	12	3.72	-731.00	2194.00	25000	20230831	-37.32	8570	20230727	82.85	21250	-26.26	20240327	11200	39.91	20240202	25000	-37.32	20230831	8570	82.85	20230727	2.72	N	388870	500	64 억		0	N	N	373	N	00	N
124	20240408	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-860	5	-5.14	6616094340	414608	80.57	16710	16810	15470	21750	11720	16740	15957.47	0.00	0	-12084	17626	17182	16716	16272	15806	17405	16495	65	5010	500	11710	10	1	12918962	2052	-21.72	7.24	12	3.21	-731.00	2194.00	25000	20230831	-36.48	8570	20230727	85.30	21250	-25.27	20240327	11200	41.79	20240202	25000	-36.48	20230831	8570	85.30	20230727	2.72	N	388870	500	64 억		0	N	N	373	N	00	N
125	20240408	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-740	5	-4.42	6166268290	386322	75.07	16710	16810	15470	21750	11720	16740	15961.47	0.00	0	-11260	17626	17182	16716	16272	15806	17405	16495	65	5010	500	11710	10	1	12918962	2067	-21.89	7.29	12	2.99	-731.00	2194.00	25000	20230831	-36.00	8570	20230727	86.70	21250	-24.71	20240327	11200	42.86	20240202	25000	-36.00	20230831	8570	86.70	20230727	2.72	N	388870	500	64 억		0	N	N	373	N	00	N
126	20240408	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-990	5	-5.91	5597957510	350285	68.07	16710	16810	15470	21750	11720	16740	15981.15	0.00	0	-9859	17626	17182	16716	16272	15806	17405	16495	65	5010	500	11710	10	1	12918962	2035	-21.55	7.18	12	2.71	-731.00	2194.00	25000	20230831	-37.00	8570	20230727	83.78	21250	-25.88	20240327	11200	40.62	20240202	25000	-37.00	20230831	8570	83.78	20230727	2.72	N	388870	500	64 억		0	N	N	373	N	00	N
127	20240408	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-990	5	-5.91	4339618200	269672	52.40	16710	16810	15700	21750	11720	16740	16092.21	0.00	0	-8659	17626	17182	16716	16272	15806	17405	16495	65	5010	500	11710	10	1	12918962	2035	-21.55	7.18	12	2.09	-731.00	2194.00	25000	20230831	-37.00	8570	20230727	83.78	21250	-25.88	20240327	11200	40.62	20240202	25000	-37.00	20230831	8570	83.78	20230727	2.72	N	388870	500	64 억		0	N	N	373	N	00	N
128	20240408	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-850	5	-5.08	3005021510	185401	36.03	16710	16810	15760	21750	11720	16740	16208.23	0.00	0	-588	17626	17182	16716	16272	15806	17405	16495	65	5010	500	11710	10	1	12918962	2053	-21.74	7.24	12	1.44	-731.00	2194.00	25000	20230831	-36.44	8570	20230727	85.41	21250	-25.22	20240327	11200	41.88	20240202	25000	-36.44	20230831	8570	85.41	20230727	2.72	N	388870	500	64 억		0	N	N	373	N	00	N
129	20240408	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	-330	5	-1.97	723935380	43578	8.47	16710	16810	16350	21750	11720	16740	16612.40	0.00	0	843	17626	17182	16716	16272	15806	17405	16495	65	5010	500	11710	10	1	12918962	2120	-22.45	7.48	12	0.34	-731.00	2194.00	25000	20230831	-34.36	8570	20230727	91.48	21250	-22.78	20240327	11200	46.52	20240202	25000	-34.36	20230831	8570	91.48	20230727	2.72	N	388870	500	64 억		0	N	N	373	N	00	N
130	20240405	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	-710	5	-4.07	8451348320	508754	71.57	16710	17160	16250	22650	12220	17450	16607.79	0.00	0	-16560	18616	18032	17206	16622	15796	18325	16915	65	5200	500	12210	10	1	12918962	2163	-22.90	7.63	12	3.94	-731.00	2194.00	25000	20230831	-33.04	8570	20230727	95.33	21250	-21.22	20240327	11200	49.46	20240202	25000	-33.04	20230831	8570	95.33	20230727	3.02	N	388870	500	64 억		0	N	N	373	N	00	N
131	20240405	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16780	-670	5	-3.84	7750735470	466981	65.69	16710	17160	16250	22650	12220	17450	16593.30	0.00	0	-15723	18616	18032	17206	16622	15796	18325	16915	65	5200	500	12210	10	1	12918962	2168	-22.95	7.65	12	3.61	-731.00	2194.00	25000	20230831	-32.88	8570	20230727	95.80	21250	-21.04	20240327	11200	49.82	20240202	25000	-32.88	20230831	8570	95.80	20230727	3.02	N	388870	500	64 억		0	N	N	0	N	00	N
132	20240405	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	-1040	5	-5.96	6918118520	416765	58.63	16710	17160	16250	22650	12220	17450	16594.82	0.00	0	-14552	18616	18032	17206	16622	15796	18325	16915	65	5200	500	12210	10	1	12918962	2120	-22.45	7.48	12	3.23	-731.00	2194.00	25000	20230831	-34.36	8570	20230727	91.48	21250	-22.78	20240327	11200	46.52	20240202	25000	-34.36	20230831	8570	91.48	20230727	3.02	N	388870	500	64 억		0	N	N	0	N	00	N
133	20240405	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16390	-1060	5	-6.07	6376549430	383728	53.98	16710	17160	16250	22650	12220	17450	16612.32	0.00	0	-17443	18616	18032	17206	16622	15796	18325	16915	65	5200	500	12210	10	1	12918962	2117	-22.42	7.47	12	2.97	-731.00	2194.00	25000	20230831	-34.44	8570	20230727	91.25	21250	-22.87	20240327	11200	46.34	20240202	25000	-34.44	20230831	8570	91.25	20230727	3.02	N	388870	500	64 억		0	N	N	0	N	00	N
134	20240405	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	-1110	5	-6.36	5785070800	347507	48.89	16710	17160	16250	22650	12220	17450	16641.97	0.00	0	-10401	18616	18032	17206	16622	15796	18325	16915	65	5200	500	12210	10	1	12918962	2111	-22.35	7.45	12	2.69	-731.00	2194.00	25000	20230831	-34.64	8570	20230727	90.67	21250	-23.11	20240327	11200	45.89	20240202	25000	-34.64	20230831	8570	90.67	20230727	3.02	N	388870	500	64 억		0	N	N	0	N	00	N
135	20240405	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-920	5	-5.27	4701337420	281298	39.57	16710	17160	16380	22650	12220	17450	16706.90	0.00	0	3734	18616	18032	17206	16622	15796	18325	16915	65	5200	500	12210	10	1	12918962	2136	-22.61	7.53	12	2.18	-731.00	2194.00	25000	20230831	-33.88	8570	20230727	92.88	21250	-22.21	20240327	11200	47.59	20240202	25000	-33.88	20230831	8570	92.88	20230727	3.02	N	388870	500	64 억		0	N	N	0	N	00	N
136	20240405	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16790	-660	5	-3.78	2765870250	164368	23.12	16710	17160	16510	22650	12220	17450	16818.42	0.00	0	-4767	18616	18032	17206	16622	15796	18325	16915	65	5200	500	12210	10	1	12918962	2169	-22.97	7.65	12	1.27	-731.00	2194.00	25000	20230831	-32.84	8570	20230727	95.92	21250	-20.99	20240327	11200	49.91	20240202	25000	-32.84	20230831	8570	95.92	20230727	3.02	N	388870	500	64 억		0	N	N	0	N	00	N
137	20240405	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16910	-540	5	-3.09	1351185370	80673	11.35	16710	16950	16510	22650	12220	17450	16728.22	0.00	0	1793	18616	18032	17206	16622	15796	18325	16915	65	5200	500	12210	10	1	12918962	2185	-23.13	7.71	12	0.62	-731.00	2194.00	25000	20230831	-32.36	8570	20230727	97.32	21250	-20.42	20240327	11200	50.98	20240202	25000	-32.36	20230831	8570	97.32	20230727	3.02	N	388870	500	64 억		0	N	N	0	N	00	N
138	20240404	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17450	740	2	4.43	12024322900	701367	68.35	16720	17790	16380	21700	11700	16710	17143.90	0.00	0	27445	18156	17432	16756	16032	15356	17095	15695	65	4990	500	11690	10	1	12918962	2254	-23.87	7.95	12	5.43	-731.00	2194.00	25000	20230831	-30.20	8570	20230727	103.62	21250	-17.88	20240327	11200	55.80	20240202	25000	-30.20	20230831	8570	103.62	20230727	3.24	N	388870	500	64 억		0	N	N	759	N	00	N
139	20240404	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17530	820	2	4.91	11522450380	672660	65.55	16720	17790	16380	21700	11700	16710	17129.77	0.00	0	31534	18156	17432	16756	16032	15356	17095	15695	65	4990	500	11690	10	1	12918962	2265	-23.98	7.99	12	5.21	-731.00	2194.00	25000	20230831	-29.88	8570	20230727	104.55	21250	-17.51	20240327	11200	56.52	20240202	25000	-29.88	20230831	8570	104.55	20230727	3.24	N	388870	500	64 억		0	N	N	759	N	00	N
140	20240404	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17250	540	2	3.23	8016274120	472545	46.05	16720	17420	16380	21700	11700	16710	16964.12	0.00	0	22307	18156	17432	16756	16032	15356	17095	15695	65	4990	500	11690	10	1	12918962	2229	-23.60	7.86	12	3.66	-731.00	2194.00	25000	20230831	-31.00	8570	20230727	101.28	21250	-18.82	20240327	11200	54.02	20240202	25000	-31.00	20230831	8570	101.28	20230727	3.24	N	388870	500	64 억		0	N	N	759	N	00	N
141	20240404	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17280	570	2	3.41	6484881240	383693	37.39	16720	17340	16380	21700	11700	16710	16901.30	0.00	0	7218	18156	17432	16756	16032	15356	17095	15695	65	4990	500	11690	10	1	12918962	2232	-23.64	7.88	12	2.97	-731.00	2194.00	25000	20230831	-30.88	8570	20230727	101.63	21250	-18.68	20240327	11200	54.29	20240202	25000	-30.88	20230831	8570	101.63	20230727	3.24	N	388870	500	64 억		0	N	N	759	N	00	N
142	20240404	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	190	2	1.14	4729480160	281465	27.43	16720	17130	16380	21700	11700	16710	16803.13	0.00	0	12038	18156	17432	16756	16032	15356	17095	15695	65	4990	500	11690	10	1	12918962	2183	-23.12	7.70	12	2.18	-731.00	2194.00	25000	20230831	-32.40	8570	20230727	97.20	21250	-20.47	20240327	11200	50.89	20240202	25000	-32.40	20230831	8570	97.20	20230727	3.24	N	388870	500	64 억		0	N	N	759	N	00	N
143	20240404	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	140	2	0.84	3977082270	236987	23.10	16720	17130	16380	21700	11700	16710	16781.90	0.00	0	10494	18156	17432	16756	16032	15356	17095	15695	65	4990	500	11690	10	1	12918962	2177	-23.05	7.68	12	1.83	-731.00	2194.00	25000	20230831	-32.60	8570	20230727	96.62	21250	-20.71	20240327	11200	50.45	20240202	25000	-32.60	20230831	8570	96.62	20230727	3.24	N	388870	500	64 억		0	N	N	759	N	00	N
144	20240404	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-210	5	-1.26	2890279810	172073	16.77	16720	17130	16500	21700	11700	16710	16796.90	0.00	0	-6762	18156	17432	16756	16032	15356	17095	15695	65	4990	500	11690	10	1	12918962	2132	-22.57	7.52	12	1.33	-731.00	2194.00	25000	20230831	-34.00	8570	20230727	92.53	21250	-22.35	20240327	11200	47.32	20240202	25000	-34.00	20230831	8570	92.53	20230727	3.24	N	388870	500	64 억		0	N	N	759	N	00	N
145	20240404	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	330	2	1.97	1022077640	60424	5.89	16720	17130	16600	21700	11700	16710	16915.60	0.00	0	-3834	18156	17432	16756	16032	15356	17095	15695	65	4990	500	11690	10	1	12918962	2201	-23.31	7.77	12	0.47	-731.00	2194.00	25000	20230831	-31.84	8570	20230727	98.83	21250	-19.81	20240327	11200	52.14	20240202	25000	-31.84	20230831	8570	98.83	20230727	3.24	N	388870	500	64 억		0	N	N	759	N	00	N
146	20240403	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16710	-800	5	-4.57	17079574310	1018794	89.43	17320	17480	16080	22750	12260	17510	16764.58	0.00	0	4116	20450	18980	18220	16750	15990	18600	16370	65	5240	500	12250	10	1	12918962	2159	-22.86	7.62	12	7.89	-731.00	2194.00	25000	20230831	-33.16	8570	20230727	94.98	21250	-21.36	20240327	11200	49.20	20240202	25000	-33.16	20230831	8570	94.98	20230727	3.39	N	388870	500	64 억		0	N	N	759	N	00	N
147	20240403	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16820	-690	5	-3.94	16530727100	985984	86.55	17320	17480	16080	22750	12260	17510	16765.69	0.00	0	756	20450	18980	18220	16750	15990	18600	16370	65	5240	500	12250	10	1	12918962	2173	-23.01	7.67	12	7.63	-731.00	2194.00	25000	20230831	-32.72	8570	20230727	96.27	21250	-20.85	20240327	11200	50.18	20240202	25000	-32.72	20230831	8570	96.27	20230727	3.39	N	388870	500	64 억		0	N	N	104	N	00	N
148	20240403	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17090	-420	5	-2.40	15151970580	904180	79.37	17320	17480	16080	22750	12260	17510	16757.66	0.00	0	-2072	20450	18980	18220	16750	15990	18600	16370	65	5240	500	12250	10	1	12918962	2208	-23.38	7.79	12	7.00	-731.00	2194.00	25000	20230831	-31.64	8570	20230727	99.42	21250	-19.58	20240327	11200	52.59	20240202	25000	-31.64	20230831	8570	99.42	20230727	3.39	N	388870	500	64 억		0	N	N	104	N	00	N
149	20240403	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	-610	5	-3.48	11076472750	666630	58.52	17320	17480	16080	22750	12260	17510	16615.58	0.00	0	39571	20450	18980	18220	16750	15990	18600	16370	65	5240	500	12250	10	1	12918962	2183	-23.12	7.70	12	5.16	-731.00	2194.00	25000	20230831	-32.40	8570	20230727	97.20	21250	-20.47	20240327	11200	50.89	20240202	25000	-32.40	20230831	8570	97.20	20230727	3.39	N	388870	500	64 억		0	N	N	104	N	00	N
150	20240403	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	-830	5	-4.74	10072347300	606668	53.26	17320	17480	16080	22750	12260	17510	16602.68	0.00	0	29242	20450	18980	18220	16750	15990	18600	16370	65	5240	500	12250	10	1	12918962	2155	-22.82	7.60	12	4.70	-731.00	2194.00	25000	20230831	-33.28	8570	20230727	94.63	21250	-21.51	20240327	11200	48.93	20240202	25000	-33.28	20230831	8570	94.63	20230727	3.39	N	388870	500	64 억		0	N	N	104	N	00	N
151	20240403	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	-1170	5	-6.68	8633435350	519755	45.63	17320	17480	16080	22750	12260	17510	16610.53	0.00	0	30739	20450	18980	18220	16750	15990	18600	16370	65	5240	500	12250	10	1	12918962	2111	-22.35	7.45	12	4.02	-731.00	2194.00	25000	20230831	-34.64	8570	20230727	90.67	21250	-23.11	20240327	11200	45.89	20240202	25000	-34.64	20230831	8570	90.67	20230727	3.39	N	388870	500	64 억		0	N	N	104	N	00	N
152	20240403	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	-990	5	-5.65	5854993940	349068	30.64	17320	17480	16400	22750	12260	17510	16773.15	0.00	0	30149	20450	18980	18220	16750	15990	18600	16370	65	5240	500	12250	10	1	12918962	2134	-22.60	7.53	12	2.70	-731.00	2194.00	25000	20230831	-33.92	8570	20230727	92.77	21250	-22.26	20240327	11200	47.50	20240202	25000	-33.92	20230831	8570	92.77	20230727	3.39	N	388870	500	64 억		0	N	N	104	N	00	N
153	20240403	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16720	-790	5	-4.51	1886790070	110748	9.72	17320	17480	16700	22750	12260	17510	17036.64	0.00	0	12709	20450	18980	18220	16750	15990	18600	16370	65	5240	500	12250	10	1	12918962	2160	-22.87	7.62	12	0.86	-731.00	2194.00	25000	20230831	-33.12	8570	20230727	95.10	21250	-21.32	20240327	11200	49.29	20240202	25000	-33.12	20230831	8570	95.10	20230727	3.39	N	388870	500	64 억		0	N	N	104	N	00	N
154	20240402	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17510	-1530	5	-8.04	20858232160	1127938	126.47	19110	19690	17460	24750	13330	19040	18493.70	0.00	0	-84075	20546	19792	19026	18272	17506	20170	18650	65	5710	500	13320	10	1	12918962	2262	-23.95	7.98	12	8.73	-731.00	2194.00	25000	20230831	-29.96	8570	20230727	104.32	21250	-17.60	20240327	11200	56.34	20240202	25000	-29.96	20230831	8570	104.32	20230727	3.56	N	388870	500	64 억		0	N	N	104	N	00	N
155	20240402	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17560	-1480	5	-7.77	20089221840	1084079	121.55	19110	19690	17460	24750	13330	19040	18531.09	0.00	0	-86891	20546	19792	19026	18272	17506	20170	18650	65	5710	500	13320	10	1	12918962	2269	-24.02	8.00	12	8.39	-731.00	2194.00	25000	20230831	-29.76	8570	20230727	104.90	21250	-17.36	20240327	11200	56.79	20240202	25000	-29.76	20230831	8570	104.90	20230727	3.56	N	388870	500	64 억		0	N	N	140	N	00	N
156	20240402	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17840	-1200	5	-6.30	17369945850	930057	104.28	19110	19690	17770	24750	13330	19040	18676.17	0.00	0	-89771	20546	19792	19026	18272	17506	20170	18650	65	5710	500	13320	10	1	12918962	2305	-24.40	8.13	12	7.20	-731.00	2194.00	25000	20230831	-28.64	8570	20230727	108.17	21250	-16.05	20240327	11200	59.29	20240202	25000	-28.64	20230831	8570	108.17	20230727	3.56	N	388870	500	64 억		0	N	N	140	N	00	N
157	20240402	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17800	-1240	5	-6.51	15766411720	840677	94.26	19110	19690	17800	24750	13330	19040	18754.38	0.00	0	-81249	20546	19792	19026	18272	17506	20170	18650	65	5710	500	13320	10	1	12918962	2300	-24.35	8.11	12	6.51	-731.00	2194.00	25000	20230831	-28.80	8570	20230727	107.70	21250	-16.24	20240327	11200	58.93	20240202	25000	-28.80	20230831	8570	107.70	20230727	3.56	N	388870	500	64 억		0	N	N	140	N	00	N
158	20240402	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18260	-780	5	-4.10	13032711300	689022	77.26	19110	19690	18200	24750	13330	19040	18914.78	0.00	0	-73083	20546	19792	19026	18272	17506	20170	18650	65	5710	500	13320	10	1	12918962	2359	-24.98	8.32	12	5.33	-731.00	2194.00	25000	20230831	-26.96	8570	20230727	113.07	21250	-14.07	20240327	11200	63.04	20240202	25000	-26.96	20230831	8570	113.07	20230727	3.56	N	388870	500	64 억		0	N	N	140	N	00	N
159	20240402	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18220	-820	5	-4.31	11448608890	602609	67.57	19110	19690	18210	24750	13330	19040	18998.40	0.00	0	-53974	20546	19792	19026	18272	17506	20170	18650	65	5710	500	13320	10	1	12918962	2354	-24.92	8.30	12	4.66	-731.00	2194.00	25000	20230831	-27.12	8570	20230727	112.60	21250	-14.26	20240327	11200	62.68	20240202	25000	-27.12	20230831	8570	112.60	20230727	3.56	N	388870	500	64 억		0	N	N	140	N	00	N
160	20240402	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19080	40	2	0.21	7600415640	396606	44.47	19110	19690	18690	24750	13330	19040	19163.68	0.00	0	-21714	20546	19792	19026	18272	17506	20170	18650	65	5710	500	13320	10	1	12918962	2465	-26.10	8.70	12	3.07	-731.00	2194.00	25000	20230831	-23.68	8570	20230727	122.64	21250	-10.21	20240327	11200	70.36	20240202	25000	-23.68	20230831	8570	122.64	20230727	3.56	N	388870	500	64 억		0	N	N	140	N	00	N
161	20240402	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19460	420	2	2.21	2712327800	142328	15.96	19110	19690	18690	24750	13330	19040	19056.89	0.00	0	-23959	20546	19792	19026	18272	17506	20170	18650	65	5710	500	13320	10	1	12918962	2514	-26.62	8.87	12	1.10	-731.00	2194.00	25000	20230831	-22.16	8570	20230727	127.07	21250	-8.42	20240327	11200	73.75	20240202	25000	-22.16	20230831	8570	127.07	20230727	3.56	N	388870	500	64 억		0	N	N	140	N	00	N
162	20240401	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19040	310	2	1.66	16487631210	857672	50.33	18610	19780	18260	24300	13120	18730	19225.52	0.00	0	49452	21090	19910	19270	18090	17450	19590	17770	65	5570	500	13110	10	1	12918962	2460	-26.05	8.68	12	6.64	-731.00	2194.00	25000	20230831	-23.84	8570	20230727	122.17	21250	-10.40	20240327	11200	70.00	20240202	25000	-23.84	20230831	8570	122.17	20230727	4.29	N	388870	500	64 억		0	N	N	140	N	00	N
163	20240401	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19260	530	2	2.83	15773543400	820328	48.14	18610	19780	18260	24300	13120	18730	19229.26	0.00	0	47443	21090	19910	19270	18090	17450	19590	17770	65	5570	500	13110	10	1	12918962	2488	-26.35	8.78	12	6.35	-731.00	2194.00	25000	20230831	-22.96	8570	20230727	124.74	21250	-9.36	20240327	11200	71.96	20240202	25000	-22.96	20230831	8570	124.74	20230727	4.29	N	388870	500	64 억		0	N	N	157	N	00	N
164	20240401	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19450	720	2	3.84	13345607080	694118	40.73	18610	19780	18260	24300	13120	18730	19227.79	0.00	0	54764	21090	19910	19270	18090	17450	19590	17770	65	5570	500	13110	10	1	12918962	2513	-26.61	8.87	12	5.37	-731.00	2194.00	25000	20230831	-22.20	8570	20230727	126.95	21250	-8.47	20240327	11200	73.66	20240202	25000	-22.20	20230831	8570	126.95	20230727	4.29	N	388870	500	64 억		0	N	N	157	N	00	N
165	20240401	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19260	530	2	2.83	8745515510	457572	26.85	18610	19430	18260	24300	13120	18730	19114.14	0.00	0	42969	21090	19910	19270	18090	17450	19590	17770	65	5570	500	13110	10	1	12918962	2488	-26.35	8.78	12	3.54	-731.00	2194.00	25000	20230831	-22.96	8570	20230727	124.74	21250	-9.36	20240327	11200	71.96	20240202	25000	-22.96	20230831	8570	124.74	20230727	4.29	N	388870	500	64 억		0	N	N	157	N	00	N
166	20240401	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19330	600	2	3.20	7915213960	414473	24.32	18610	19430	18260	24300	13120	18730	19098.40	0.00	0	38655	21090	19910	19270	18090	17450	19590	17770	65	5570	500	13110	10	1	12918962	2497	-26.44	8.81	12	3.21	-731.00	2194.00	25000	20230831	-22.68	8570	20230727	125.55	21250	-9.04	20240327	11200	72.59	20240202	25000	-22.68	20230831	8570	125.55	20230727	4.29	N	388870	500	64 억		0	N	N	157	N	00	N
167	20240401	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	430	2	2.30	7101510620	372233	21.84	18610	19430	18260	24300	13120	18730	19079.55	0.00	0	30284	21090	19910	19270	18090	17450	19590	17770	65	5570	500	13110	10	1	12918962	2475	-26.21	8.73	12	2.88	-731.00	2194.00	25000	20230831	-23.36	8570	20230727	123.57	21250	-9.84	20240327	11200	71.07	20240202	25000	-23.36	20230831	8570	123.57	20230727	4.29	N	388870	500	64 억		0	N	N	157	N	00	N
168	20240401	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19270	540	2	2.88	5081171590	267226	15.68	18610	19380	18260	24300	13120	18730	19016.13	0.00	0	34165	21090	19910	19270	18090	17450	19590	17770	65	5570	500	13110	10	1	12918962	2489	-26.36	8.78	12	2.07	-731.00	2194.00	25000	20230831	-22.92	8570	20230727	124.85	21250	-9.32	20240327	11200	72.05	20240202	25000	-22.92	20230831	8570	124.85	20230727	4.29	N	388870	500	64 억		0	N	N	157	N	00	N
169	20240401	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18870	140	2	0.75	1317687640	70644	4.15	18610	18930	18260	24300	13120	18730	18650.81	0.00	0	2948	21090	19910	19270	18090	17450	19590	17770	65	5570	500	13110	10	1	12918962	2438	-25.81	8.60	12	0.55	-731.00	2194.00	25000	20230831	-24.52	8570	20230727	120.19	21250	-11.20	20240327	11200	68.48	20240202	25000	-24.52	20230831	8570	120.19	20230727	4.29	N	388870	500	64 억		0	N	N	157	N	00	N