KissMeData/037440/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	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-60	5	-0.92	345047540	53248	76.13	6490	6530	6440	8450	4550	6500	6480.01	2.41	0	-1158	6700	6600	6480	6380	6260	6650	6430	70	1950	500	4680	10	1	13922475	897	14.50	1.13	12	0.38	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.32	N	037440	500	69 억		335124	N	N	0	N	00	N
3	20240430	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-20	5	-0.31	318040810	49059	70.14	6490	6530	6450	8450	4550	6500	6482.82	2.41	0	-477	6700	6600	6480	6380	6260	6650	6430	70	1950	500	4680	10	1	13922475	902	14.59	1.13	12	0.35	444.00	5724.00	10560	20231025	-38.64	6000	20240415	8.00	7980	-18.80	20240110	6000	8.00	20240415	10560	-38.64	20231025	6000	8.00	20240415	6.32	N	037440	500	69 억		335124	N	N	0	N	00	N
4	20240430	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-10	5	-0.15	256426400	39521	56.51	6490	6530	6450	8450	4550	6500	6488.36	2.41	0	-2369	6700	6600	6480	6380	6260	6650	6430	70	1950	500	4680	10	1	13922475	904	14.62	1.13	12	0.28	444.00	5724.00	10560	20231025	-38.54	6000	20240415	8.17	7980	-18.67	20240110	6000	8.17	20240415	10560	-38.54	20231025	6000	8.17	20240415	6.32	N	037440	500	69 억		335124	N	N	0	N	00	N
5	20240430	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	10	2	0.15	204308080	31482	45.01	6490	6530	6450	8450	4550	6500	6489.68	2.41	0	-1910	6700	6600	6480	6380	6260	6650	6430	70	1950	500	4680	10	1	13922475	906	14.66	1.14	12	0.23	444.00	5724.00	10560	20231025	-38.35	6000	20240415	8.50	7980	-18.42	20240110	6000	8.50	20240415	10560	-38.35	20231025	6000	8.50	20240415	6.32	N	037440	500	69 억		335124	N	N	0	N	00	N
6	20240430	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-10	5	-0.15	173050460	26670	38.13	6490	6530	6450	8450	4550	6500	6488.58	2.41	0	158	6700	6600	6480	6380	6260	6650	6430	70	1950	500	4680	10	1	13922475	904	14.62	1.13	12	0.19	444.00	5724.00	10560	20231025	-38.54	6000	20240415	8.17	7980	-18.67	20240110	6000	8.17	20240415	10560	-38.54	20231025	6000	8.17	20240415	6.32	N	037440	500	69 억		335124	N	N	0	N	00	N
7	20240430	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	0	3	0.00	151544860	23359	33.40	6490	6530	6450	8450	4550	6500	6487.64	2.41	0	104	6700	6600	6480	6380	6260	6650	6430	70	1950	500	4680	10	1	13922475	905	14.64	1.14	12	0.17	444.00	5724.00	10560	20231025	-38.45	6000	20240415	8.33	7980	-18.55	20240110	6000	8.33	20240415	10560	-38.45	20231025	6000	8.33	20240415	6.32	N	037440	500	69 억		335124	N	N	0	N	00	N
8	20240430	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-20	5	-0.31	74775040	11521	16.47	6490	6520	6460	8450	4550	6500	6490.33	2.41	0	1161	6700	6600	6480	6380	6260	6650	6430	70	1950	500	4680	10	1	13922475	902	14.59	1.13	12	0.08	444.00	5724.00	10560	20231025	-38.64	6000	20240415	8.00	7980	-18.80	20240110	6000	8.00	20240415	10560	-38.64	20231025	6000	8.00	20240415	6.32	N	037440	500	69 억		335124	N	N	0	N	00	N
9	20240430	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	20	2	0.31	4064130	624	0.89	6490	6520	6480	8450	4550	6500	6513.03	2.41	0	-247	6700	6600	6480	6380	6260	6650	6430	70	1950	500	4680	10	1	13922475	908	14.68	1.14	12	0.00	444.00	5724.00	10560	20231025	-38.26	6000	20240415	8.67	7980	-18.30	20240110	6000	8.67	20240415	10560	-38.26	20231025	6000	8.67	20240415	6.32	N	037440	500	69 억		335124	N	N	0	N	00	N
10	20240429	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	160	2	2.52	454239810	69935	163.82	6430	6580	6360	8240	4440	6340	6495.16	2.32	0	12012	6553	6446	6343	6236	6133	6395	6185	70	1900	500	4560	10	1	13922475	905	14.64	1.14	12	0.50	444.00	5724.00	10560	20231025	-38.45	6000	20240415	8.33	7980	-18.55	20240110	6000	8.33	20240415	10560	-38.45	20231025	6000	8.33	20240415	6.29	N	037440	500	69 억		323176	N	N	0	N	00	N
11	20240429	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	160	2	2.52	417933600	64339	150.71	6430	6580	6360	8240	4440	6340	6495.81	2.32	0	11879	6553	6446	6343	6236	6133	6395	6185	70	1900	500	4560	10	1	13922475	905	14.64	1.14	12	0.46	444.00	5724.00	10560	20231025	-38.45	6000	20240415	8.33	7980	-18.55	20240110	6000	8.33	20240415	10560	-38.45	20231025	6000	8.33	20240415	6.29	N	037440	500	69 억		323176	N	N	0	N	00	N
12	20240429	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	130	2	2.05	361987200	55734	130.55	6430	6580	6360	8240	4440	6340	6494.91	2.32	0	10698	6553	6446	6343	6236	6133	6395	6185	70	1900	500	4560	10	1	13922475	901	14.57	1.13	12	0.40	444.00	5724.00	10560	20231025	-38.73	6000	20240415	7.83	7980	-18.92	20240110	6000	7.83	20240415	10560	-38.73	20231025	6000	7.83	20240415	6.29	N	037440	500	69 억		323176	N	N	0	N	00	N
13	20240429	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	150	2	2.37	355605940	54749	128.24	6430	6580	6360	8240	4440	6340	6495.20	2.32	0	10938	6553	6446	6343	6236	6133	6395	6185	70	1900	500	4560	10	1	13922475	904	14.62	1.13	12	0.39	444.00	5724.00	10560	20231025	-38.54	6000	20240415	8.17	7980	-18.67	20240110	6000	8.17	20240415	10560	-38.54	20231025	6000	8.17	20240415	6.29	N	037440	500	69 억		323176	N	N	0	N	00	N
14	20240429	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	120	2	1.89	317771670	48904	114.55	6430	6580	6360	8240	4440	6340	6497.87	2.32	0	8580	6553	6446	6343	6236	6133	6395	6185	70	1900	500	4560	10	1	13922475	899	14.55	1.13	12	0.35	444.00	5724.00	10560	20231025	-38.83	6000	20240415	7.67	7980	-19.05	20240110	6000	7.67	20240415	10560	-38.83	20231025	6000	7.67	20240415	6.29	N	037440	500	69 억		323176	N	N	0	N	00	N
15	20240429	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	140	2	2.21	301101290	46324	108.51	6430	6580	6360	8240	4440	6340	6499.90	2.32	0	7621	6553	6446	6343	6236	6133	6395	6185	70	1900	500	4560	10	1	13922475	902	14.59	1.13	12	0.33	444.00	5724.00	10560	20231025	-38.64	6000	20240415	8.00	7980	-18.80	20240110	6000	8.00	20240415	10560	-38.64	20231025	6000	8.00	20240415	6.29	N	037440	500	69 억		323176	N	N	0	N	00	N
16	20240429	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	210	2	3.31	268468350	41306	96.76	6430	6580	6360	8240	4440	6340	6499.50	2.32	0	7604	6553	6446	6343	6236	6133	6395	6185	70	1900	500	4560	10	1	13922475	912	14.75	1.14	12	0.30	444.00	5724.00	10560	20231025	-37.97	6000	20240415	9.17	7980	-17.92	20240110	6000	9.17	20240415	10560	-37.97	20231025	6000	9.17	20240415	6.29	N	037440	500	69 억		323176	N	N	0	N	00	N
17	20240429	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	90	2	1.42	9541350	1485	3.48	6430	6430	6360	8240	4440	6340	6425.15	2.32	0	-1030	6553	6446	6343	6236	6133	6395	6185	70	1900	500	4560	10	1	13922475	895	14.48	1.12	12	0.01	444.00	5724.00	10560	20231025	-39.11	6000	20240415	7.17	7980	-19.42	20240110	6000	7.17	20240415	10560	-39.11	20231025	6000	7.17	20240415	6.29	N	037440	500	69 억		323176	N	N	0	N	00	N
18	20240426	160450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	-90	5	-1.40	270402530	42564	104.96	6450	6450	6240	8350	4510	6430	6352.85	2.35	0	-4033	6576	6502	6396	6322	6216	6540	6360	70	1920	500	4620	10	1	13922475	883	14.28	1.11	12	0.31	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.30	N	037440	500	69 억		327158	N	N	0	N	00	N
19	20240426	150451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	-70	5	-1.09	149473120	23435	57.79	6450	6450	6330	8350	4510	6430	6378.20	2.35	0	-5193	6576	6502	6396	6322	6216	6540	6360	70	1920	500	4620	10	1	13922475	885	14.32	1.11	12	0.17	444.00	5724.00	10560	20231025	-39.77	6000	20240415	6.00	7980	-20.30	20240110	6000	6.00	20240415	10560	-39.77	20231025	6000	6.00	20240415	6.30	N	037440	500	69 억		327158	N	N	0	N	00	N
20	20240426	140449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	-50	5	-0.78	131805870	20666	50.96	6450	6450	6330	8350	4510	6430	6377.91	2.35	0	-4408	6576	6502	6396	6322	6216	6540	6360	70	1920	500	4620	10	1	13922475	888	14.37	1.11	12	0.15	444.00	5724.00	10560	20231025	-39.58	6000	20240415	6.33	7980	-20.05	20240110	6000	6.33	20240415	10560	-39.58	20231025	6000	6.33	20240415	6.30	N	037440	500	69 억		327158	N	N	0	N	00	N
21	20240426	130448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	-70	5	-1.09	104172200	16316	40.23	6450	6450	6330	8350	4510	6430	6384.67	2.35	0	-5235	6576	6502	6396	6322	6216	6540	6360	70	1920	500	4620	10	1	13922475	885	14.32	1.11	12	0.12	444.00	5724.00	10560	20231025	-39.77	6000	20240415	6.00	7980	-20.30	20240110	6000	6.00	20240415	10560	-39.77	20231025	6000	6.00	20240415	6.30	N	037440	500	69 억		327158	N	N	0	N	00	N
22	20240426	120448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6400	-30	5	-0.47	63626130	9942	24.52	6450	6450	6360	8350	4510	6430	6399.73	2.35	0	-4195	6576	6502	6396	6322	6216	6540	6360	70	1920	500	4620	10	1	13922475	891	14.41	1.12	12	0.07	444.00	5724.00	10560	20231025	-39.39	6000	20240415	6.67	7980	-19.80	20240110	6000	6.67	20240415	10560	-39.39	20231025	6000	6.67	20240415	6.30	N	037440	500	69 억		327158	N	N	0	N	00	N
23	20240426	110448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	-10	5	-0.16	48702430	7601	18.74	6450	6450	6360	8350	4510	6430	6407.37	2.35	0	-3780	6576	6502	6396	6322	6216	6540	6360	70	1920	500	4620	10	1	13922475	894	14.46	1.12	12	0.05	444.00	5724.00	10560	20231025	-39.20	6000	20240415	7.00	7980	-19.55	20240110	6000	7.00	20240415	10560	-39.20	20231025	6000	7.00	20240415	6.30	N	037440	500	69 억		327158	N	N	0	N	00	N
24	20240426	100448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	10	2	0.16	27681060	4314	10.64	6450	6450	6360	8350	4510	6430	6416.56	2.35	0	-2184	6576	6502	6396	6322	6216	6540	6360	70	1920	500	4620	10	1	13922475	897	14.50	1.13	12	0.03	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.30	N	037440	500	69 억		327158	N	N	0	N	00	N
25	20240426	090451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	-70	5	-1.09	2126390	331	0.82	6450	6450	6360	8350	4510	6430	6424.14	2.35	0	-88	6576	6502	6396	6322	6216	6540	6360	70	1920	500	4620	10	1	13922475	885	14.32	1.11	12	0.00	444.00	5724.00	10560	20231025	-39.77	6000	20240415	6.00	7980	-20.30	20240110	6000	6.00	20240415	10560	-39.77	20231025	6000	6.00	20240415	6.30	N	037440	500	69 억		327158	N	N	0	N	00	N
26	20240425	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	-10	5	-0.16	259043240	40405	53.06	6380	6470	6290	8370	4510	6440	6411.17	2.40	0	-4907	6580	6510	6410	6340	6240	6545	6375	70	1930	500	4630	10	1	13922475	895	14.48	1.12	12	0.29	444.00	5724.00	10560	20231025	-39.11	6000	20240415	7.17	7980	-19.42	20240110	6000	7.17	20240415	10560	-39.11	20231025	6000	7.17	20240415	6.29	N	037440	500	69 억		334177	N	N	0	N	00	N
27	20240425	150450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	-20	5	-0.31	254584010	39710	52.15	6380	6470	6290	8370	4510	6440	6411.08	2.40	0	-4747	6580	6510	6410	6340	6240	6545	6375	70	1930	500	4630	10	1	13922475	894	14.46	1.12	12	0.29	444.00	5724.00	10560	20231025	-39.20	6000	20240415	7.00	7980	-19.55	20240110	6000	7.00	20240415	10560	-39.20	20231025	6000	7.00	20240415	6.29	N	037440	500	69 억		334177	N	N	0	N	00	N
28	20240425	140446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6400	-40	5	-0.62	151747820	23733	31.17	6380	6440	6290	8370	4510	6440	6393.96	2.40	0	2115	6580	6510	6410	6340	6240	6545	6375	70	1930	500	4630	10	1	13922475	891	14.41	1.12	12	0.17	444.00	5724.00	10560	20231025	-39.39	6000	20240415	6.67	7980	-19.80	20240110	6000	6.67	20240415	10560	-39.39	20231025	6000	6.67	20240415	6.29	N	037440	500	69 억		334177	N	N	0	N	00	N
29	20240425	130448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	-10	5	-0.16	141776150	22177	29.12	6380	6440	6290	8370	4510	6440	6392.94	2.40	0	2457	6580	6510	6410	6340	6240	6545	6375	70	1930	500	4630	10	1	13922475	895	14.48	1.12	12	0.16	444.00	5724.00	10560	20231025	-39.11	6000	20240415	7.17	7980	-19.42	20240110	6000	7.17	20240415	10560	-39.11	20231025	6000	7.17	20240415	6.29	N	037440	500	69 억		334177	N	N	0	N	00	N
30	20240425	120446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	0	3	0.00	122301540	19135	25.13	6380	6440	6290	8370	4510	6440	6391.51	2.40	0	1689	6580	6510	6410	6340	6240	6545	6375	70	1930	500	4630	10	1	13922475	897	14.50	1.13	12	0.14	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.29	N	037440	500	69 억		334177	N	N	0	N	00	N
31	20240425	110447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	-10	5	-0.16	103501430	16209	21.29	6380	6440	6290	8370	4510	6440	6385.43	2.40	0	1018	6580	6510	6410	6340	6240	6545	6375	70	1930	500	4630	10	1	13922475	895	14.48	1.12	12	0.12	444.00	5724.00	10560	20231025	-39.11	6000	20240415	7.17	7980	-19.42	20240110	6000	7.17	20240415	10560	-39.11	20231025	6000	7.17	20240415	6.29	N	037440	500	69 억		334177	N	N	0	N	00	N
32	20240425	100446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	-60	5	-0.93	70689030	11092	14.57	6380	6440	6290	8370	4510	6440	6372.97	2.40	0	368	6580	6510	6410	6340	6240	6545	6375	70	1930	500	4630	10	1	13922475	888	14.37	1.11	12	0.08	444.00	5724.00	10560	20231025	-39.58	6000	20240415	6.33	7980	-20.05	20240110	6000	6.33	20240415	10560	-39.58	20231025	6000	6.33	20240415	6.29	N	037440	500	69 억		334177	N	N	0	N	00	N
33	20240425	090448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-50	5	-0.78	15140230	2380	3.13	6380	6420	6290	8370	4510	6440	6361.44	2.40	0	-271	6580	6510	6410	6340	6240	6545	6375	70	1930	500	4630	10	1	13922475	890	14.39	1.12	12	0.02	444.00	5724.00	10560	20231025	-39.49	6000	20240415	6.50	7980	-19.92	20240110	6000	6.50	20240415	10560	-39.49	20231025	6000	6.50	20240415	6.29	N	037440	500	69 억		334177	N	N	0	N	00	N
34	20240424	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	180	2	2.88	484826140	75785	96.54	6310	6480	6310	8130	4390	6260	6397.32	2.18	0	30863	6500	6380	6320	6200	6140	6350	6170	70	1870	500	4500	10	1	13922475	897	14.50	1.13	12	0.54	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.31	N	037440	500	69 억		302987	N	N	0	N	00	N
35	20240424	150445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	180	2	2.88	464260040	72582	92.46	6310	6480	6310	8130	4390	6260	6396.35	2.18	0	29464	6500	6380	6320	6200	6140	6350	6170	70	1870	500	4500	10	1	13922475	897	14.50	1.13	12	0.52	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.31	N	037440	500	69 억		302987	N	N	0	N	00	N
36	20240424	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	180	2	2.88	419070930	65548	83.50	6310	6480	6310	8130	4390	6260	6393.34	2.18	0	23827	6500	6380	6320	6200	6140	6350	6170	70	1870	500	4500	10	1	13922475	897	14.50	1.13	12	0.47	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.31	N	037440	500	69 억		302987	N	N	0	N	00	N
37	20240424	130450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	190	2	3.04	399836120	62558	79.69	6310	6480	6310	8130	4390	6260	6391.45	2.18	0	22232	6500	6380	6320	6200	6140	6350	6170	70	1870	500	4500	10	1	13922475	898	14.53	1.13	12	0.45	444.00	5724.00	10560	20231025	-38.92	6000	20240415	7.50	7980	-19.17	20240110	6000	7.50	20240415	10560	-38.92	20231025	6000	7.50	20240415	6.31	N	037440	500	69 억		302987	N	N	0	N	00	N
38	20240424	120446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	130	2	2.08	353151630	55295	70.44	6310	6480	6310	8130	4390	6260	6386.68	2.18	0	19735	6500	6380	6320	6200	6140	6350	6170	70	1870	500	4500	10	1	13922475	890	14.39	1.12	12	0.40	444.00	5724.00	10560	20231025	-39.49	6000	20240415	6.50	7980	-19.92	20240110	6000	6.50	20240415	10560	-39.49	20231025	6000	6.50	20240415	6.31	N	037440	500	69 억		302987	N	N	0	N	00	N
39	20240424	110445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6470	210	2	3.35	234380150	36796	46.87	6310	6470	6310	8130	4390	6260	6369.72	2.18	0	17271	6500	6380	6320	6200	6140	6350	6170	70	1870	500	4500	10	1	13922475	901	14.57	1.13	12	0.26	444.00	5724.00	10560	20231025	-38.73	6000	20240415	7.83	7980	-18.92	20240110	6000	7.83	20240415	10560	-38.73	20231025	6000	7.83	20240415	6.31	N	037440	500	69 억		302987	N	N	0	N	00	N
40	20240424	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	90	2	1.44	133765670	21067	26.84	6310	6400	6310	8130	4390	6260	6349.54	2.18	0	8315	6500	6380	6320	6200	6140	6350	6170	70	1870	500	4500	10	1	13922475	884	14.30	1.11	12	0.15	444.00	5724.00	10560	20231025	-39.87	6000	20240415	5.83	7980	-20.43	20240110	6000	5.83	20240415	10560	-39.87	20231025	6000	5.83	20240415	6.31	N	037440	500	69 억		302987	N	N	0	N	00	N
41	20240424	090445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	80	2	1.28	22248680	3519	4.48	6310	6360	6310	8130	4390	6260	6322.44	2.18	0	-430	6500	6380	6320	6200	6140	6350	6170	70	1870	500	4500	10	1	13922475	883	14.28	1.11	12	0.03	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.31	N	037440	500	69 억		302987	N	N	0	N	00	N
42	20240423	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6260	-50	5	-0.79	495630750	78276	215.01	6330	6440	6260	8200	4420	6310	6331.90	2.17	0	-2279	6430	6370	6330	6270	6230	6360	6260	70	1890	500	4540	10	1	13922475	872	14.10	1.09	12	0.56	444.00	5724.00	10560	20231025	-40.72	6000	20240415	4.33	7980	-21.55	20240110	6000	4.33	20240415	10560	-40.72	20231025	6000	4.33	20240415	6.30	N	037440	500	69 억		302003	N	N	0	N	00	N
43	20240423	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-10	5	-0.16	460654980	72697	199.69	6330	6440	6270	8200	4420	6310	6336.64	2.17	0	-744	6430	6370	6330	6270	6230	6360	6260	70	1890	500	4540	10	1	13922475	877	14.19	1.10	12	0.52	444.00	5724.00	10560	20231025	-40.34	6000	20240415	5.00	7980	-21.05	20240110	6000	5.00	20240415	10560	-40.34	20231025	6000	5.00	20240415	6.30	N	037440	500	69 억		302003	N	N	0	N	00	N
44	20240423	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6370	60	2	0.95	296621530	46685	128.24	6330	6440	6270	8200	4420	6310	6353.68	2.17	0	-2673	6430	6370	6330	6270	6230	6360	6260	70	1890	500	4540	10	1	13922475	887	14.35	1.11	12	0.34	444.00	5724.00	10560	20231025	-39.68	6000	20240415	6.17	7980	-20.18	20240110	6000	6.17	20240415	10560	-39.68	20231025	6000	6.17	20240415	6.30	N	037440	500	69 억		302003	N	N	0	N	00	N
45	20240423	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	20	2	0.32	273800690	43087	118.35	6330	6440	6270	8200	4420	6310	6354.60	2.17	0	-2756	6430	6370	6330	6270	6230	6360	6260	70	1890	500	4540	10	1	13922475	881	14.26	1.11	12	0.31	444.00	5724.00	10560	20231025	-40.06	6000	20240415	5.50	7980	-20.68	20240110	6000	5.50	20240415	10560	-40.06	20231025	6000	5.50	20240415	6.30	N	037440	500	69 억		302003	N	N	0	N	00	N
46	20240423	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	80	2	1.27	211940070	33300	91.47	6330	6440	6320	8200	4420	6310	6364.57	2.17	0	-2688	6430	6370	6330	6270	6230	6360	6260	70	1890	500	4540	10	1	13922475	890	14.39	1.12	12	0.24	444.00	5724.00	10560	20231025	-39.49	6000	20240415	6.50	7980	-19.92	20240110	6000	6.50	20240415	10560	-39.49	20231025	6000	6.50	20240415	6.30	N	037440	500	69 억		302003	N	N	0	N	00	N
47	20240423	110442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	10	2	0.16	176955390	27800	76.36	6330	6440	6320	8200	4420	6310	6365.30	2.17	0	-926	6430	6370	6330	6270	6230	6360	6260	70	1890	500	4540	10	1	13922475	880	14.23	1.10	12	0.20	444.00	5724.00	10560	20231025	-40.15	6000	20240415	5.33	7980	-20.80	20240110	6000	5.33	20240415	10560	-40.15	20231025	6000	5.33	20240415	6.30	N	037440	500	69 억		302003	N	N	0	N	00	N
48	20240423	100443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	80	2	1.27	113275540	17761	48.79	6330	6440	6330	8200	4420	6310	6377.77	2.17	0	4448	6430	6370	6330	6270	6230	6360	6260	70	1890	500	4540	10	1	13922475	890	14.39	1.12	12	0.13	444.00	5724.00	10560	20231025	-39.49	6000	20240415	6.50	7980	-19.92	20240110	6000	6.50	20240415	10560	-39.49	20231025	6000	6.50	20240415	6.30	N	037440	500	69 억		302003	N	N	0	N	00	N
49	20240423	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	20	2	0.32	22366060	3527	9.69	6330	6370	6330	8200	4420	6310	6341.38	2.17	0	907	6430	6370	6330	6270	6230	6360	6260	70	1890	500	4540	10	1	13922475	881	14.26	1.11	12	0.03	444.00	5724.00	10560	20231025	-40.06	6000	20240415	5.50	7980	-20.68	20240110	6000	5.50	20240415	10560	-40.06	20231025	6000	5.50	20240415	6.30	N	037440	500	69 억		302003	N	N	0	N	00	N
50	20240422	160442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	10	2	0.16	225965180	35677	58.12	6310	6390	6290	8190	4410	6300	6333.78	2.12	0	7083	6593	6446	6313	6166	6033	6380	6100	70	1890	500	4530	10	1	13922475	879	14.21	1.10	12	0.26	444.00	5724.00	10560	20231025	-40.25	6000	20240415	5.17	7980	-20.93	20240110	6000	5.17	20240415	10560	-40.25	20231025	6000	5.17	20240415	6.30	N	037440	500	69 억		294838	N	N	0	N	00	N
51	20240422	150441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	20	2	0.32	211842690	33443	54.48	6310	6390	6290	8190	4410	6300	6334.44	2.12	0	6163	6593	6446	6313	6166	6033	6380	6100	70	1890	500	4530	10	1	13922475	880	14.23	1.10	12	0.24	444.00	5724.00	10560	20231025	-40.15	6000	20240415	5.33	7980	-20.80	20240110	6000	5.33	20240415	10560	-40.15	20231025	6000	5.33	20240415	6.30	N	037440	500	69 억		294838	N	N	0	N	00	N
52	20240422	140441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	40	2	0.63	186373520	29410	47.91	6310	6390	6290	8190	4410	6300	6337.08	2.12	0	5348	6593	6446	6313	6166	6033	6380	6100	70	1890	500	4530	10	1	13922475	883	14.28	1.11	12	0.21	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.30	N	037440	500	69 억		294838	N	N	0	N	00	N
53	20240422	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	40	2	0.63	175882670	27753	45.21	6310	6390	6290	8190	4410	6300	6337.43	2.12	0	6115	6593	6446	6313	6166	6033	6380	6100	70	1890	500	4530	10	1	13922475	883	14.28	1.11	12	0.20	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.30	N	037440	500	69 억		294838	N	N	0	N	00	N
54	20240422	120440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	60	2	0.95	159542220	25172	41.00	6310	6390	6290	8190	4410	6300	6338.09	2.12	0	7503	6593	6446	6313	6166	6033	6380	6100	70	1890	500	4530	10	1	13922475	885	14.32	1.11	12	0.18	444.00	5724.00	10560	20231025	-39.77	6000	20240415	6.00	7980	-20.30	20240110	6000	6.00	20240415	10560	-39.77	20231025	6000	6.00	20240415	6.30	N	037440	500	69 억		294838	N	N	0	N	00	N
55	20240422	110440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	60	2	0.95	142829060	22538	36.71	6310	6390	6290	8190	4410	6300	6337.26	2.12	0	7634	6593	6446	6313	6166	6033	6380	6100	70	1890	500	4530	10	1	13922475	885	14.32	1.11	12	0.16	444.00	5724.00	10560	20231025	-39.77	6000	20240415	6.00	7980	-20.30	20240110	6000	6.00	20240415	10560	-39.77	20231025	6000	6.00	20240415	6.30	N	037440	500	69 억		294838	N	N	0	N	00	N
56	20240422	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6350	50	2	0.79	121513290	19186	31.25	6310	6390	6290	8190	4410	6300	6333.44	2.12	0	7371	6593	6446	6313	6166	6033	6380	6100	70	1890	500	4530	10	1	13922475	884	14.30	1.11	12	0.14	444.00	5724.00	10560	20231025	-39.87	6000	20240415	5.83	7980	-20.43	20240110	6000	5.83	20240415	10560	-39.87	20231025	6000	5.83	20240415	6.30	N	037440	500	69 억		294838	N	N	0	N	00	N
57	20240422	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	0	3	0.00	12757780	2022	3.29	6310	6340	6300	8190	4410	6300	6309.50	2.12	0	-359	6593	6446	6313	6166	6033	6380	6100	70	1890	500	4530	10	1	13922475	877	14.19	1.10	12	0.01	444.00	5724.00	10560	20231025	-40.34	6000	20240415	5.00	7980	-21.05	20240110	6000	5.00	20240415	10560	-40.34	20231025	6000	5.00	20240415	6.30	N	037440	500	69 억		294838	N	N	0	N	00	N
58	20240419	160422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-130	5	-2.02	381099250	60770	130.10	6460	6460	6180	8350	4510	6430	6270.84	2.08	0	5627	6543	6486	6413	6356	6283	6515	6385	70	1920	500	4620	10	1	13922475	877	14.19	1.10	12	0.44	444.00	5724.00	10560	20231025	-40.34	6000	20240415	5.00	7980	-21.05	20240110	6000	5.00	20240415	10560	-40.34	20231025	6000	5.00	20240415	6.36	N	037440	500	69 억		289212	N	N	0	N	00	N
59	20240419	150426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	-120	5	-1.87	331943540	52957	113.37	6460	6460	6180	8350	4510	6430	6268.17	2.08	0	3270	6543	6486	6413	6356	6283	6515	6385	70	1920	500	4620	10	1	13922475	879	14.21	1.10	12	0.38	444.00	5724.00	10560	20231025	-40.25	6000	20240415	5.17	7980	-20.93	20240110	6000	5.17	20240415	10560	-40.25	20231025	6000	5.17	20240415	6.36	N	037440	500	69 억		289212	N	N	0	N	00	N
60	20240419	140421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-140	5	-2.18	305784740	48816	104.51	6460	6460	6180	8350	4510	6430	6264.03	2.08	0	3030	6543	6486	6413	6356	6283	6515	6385	70	1920	500	4620	10	1	13922475	876	14.17	1.10	12	0.35	444.00	5724.00	10560	20231025	-40.44	6000	20240415	4.83	7980	-21.18	20240110	6000	4.83	20240415	10560	-40.44	20231025	6000	4.83	20240415	6.36	N	037440	500	69 억		289212	N	N	0	N	00	N
61	20240419	130423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-150	5	-2.33	272844800	43579	93.29	6460	6460	6180	8350	4510	6430	6260.92	2.08	0	2097	6543	6486	6413	6356	6283	6515	6385	70	1920	500	4620	10	1	13922475	874	14.14	1.10	12	0.31	444.00	5724.00	10560	20231025	-40.53	6000	20240415	4.67	7980	-21.30	20240110	6000	4.67	20240415	10560	-40.53	20231025	6000	4.67	20240415	6.36	N	037440	500	69 억		289212	N	N	0	N	00	N
62	20240419	120421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	-190	5	-2.95	245434070	39185	83.89	6460	6460	6180	8350	4510	6430	6263.47	2.08	0	1184	6543	6486	6413	6356	6283	6515	6385	70	1920	500	4620	10	1	13922475	869	14.05	1.09	12	0.28	444.00	5724.00	10560	20231025	-40.91	6000	20240415	4.00	7980	-21.80	20240110	6000	4.00	20240415	10560	-40.91	20231025	6000	4.00	20240415	6.36	N	037440	500	69 억		289212	N	N	0	N	00	N
63	20240419	110425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6270	-160	5	-2.49	117367820	18556	39.73	6460	6460	6260	8350	4510	6430	6325.06	2.08	0	-1898	6543	6486	6413	6356	6283	6515	6385	70	1920	500	4620	10	1	13922475	873	14.12	1.10	12	0.13	444.00	5724.00	10560	20231025	-40.62	6000	20240415	4.50	7980	-21.43	20240110	6000	4.50	20240415	10560	-40.62	20231025	6000	4.50	20240415	6.36	N	037440	500	69 억		289212	N	N	0	N	00	N
64	20240419	100424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	-50	5	-0.78	58812920	9256	19.82	6460	6460	6260	8350	4510	6430	6354.03	2.08	0	-152	6543	6486	6413	6356	6283	6515	6385	70	1920	500	4620	10	1	13922475	888	14.37	1.11	12	0.07	444.00	5724.00	10560	20231025	-39.58	6000	20240415	6.33	7980	-20.05	20240110	6000	6.33	20240415	10560	-39.58	20231025	6000	6.33	20240415	6.36	N	037440	500	69 억		289212	N	N	0	N	00	N
65	20240419	090421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	-10	5	-0.16	1300980	202	0.43	6460	6460	6420	8350	4510	6430	6440.50	2.08	0	-117	6543	6486	6413	6356	6283	6515	6385	70	1920	500	4620	10	1	13922475	894	14.46	1.12	12	0.00	444.00	5724.00	10560	20231025	-39.20	6000	20240415	7.00	7980	-19.55	20240110	6000	7.00	20240415	10560	-39.20	20231025	6000	7.00	20240415	6.36	N	037440	500	69 억		289212	N	N	0	N	00	N
66	20240418	160420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	10	2	0.16	299197160	46661	63.98	6410	6470	6340	8340	4500	6420	6412.15	2.00	0	10264	6580	6500	6340	6260	6100	6540	6300	70	1920	500	4620	10	1	13922475	895	14.48	1.12	12	0.34	444.00	5724.00	10560	20231025	-39.11	6000	20240415	7.17	7980	-19.42	20240110	6000	7.17	20240415	10560	-39.11	20231025	6000	7.17	20240415	6.39	N	037440	500	69 억		278587	N	N	0	N	00	N
67	20240418	150421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	20	2	0.31	278730210	43478	59.61	6410	6470	6340	8340	4500	6420	6410.83	2.00	0	9989	6580	6500	6340	6260	6100	6540	6300	70	1920	500	4620	10	1	13922475	897	14.50	1.13	12	0.31	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.39	N	037440	500	69 억		278587	N	N	0	N	00	N
68	20240418	140422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6440	20	2	0.31	263596560	41128	56.39	6410	6470	6340	8340	4500	6420	6409.18	2.00	0	9499	6580	6500	6340	6260	6100	6540	6300	70	1920	500	4620	10	1	13922475	897	14.50	1.13	12	0.30	444.00	5724.00	10560	20231025	-39.02	6000	20240415	7.33	7980	-19.30	20240110	6000	7.33	20240415	10560	-39.02	20231025	6000	7.33	20240415	6.39	N	037440	500	69 억		278587	N	N	0	N	00	N
69	20240418	130421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	30	2	0.47	235998540	36842	50.52	6410	6470	6340	8340	4500	6420	6405.69	2.00	0	9935	6580	6500	6340	6260	6100	6540	6300	70	1920	500	4620	10	1	13922475	898	14.53	1.13	12	0.26	444.00	5724.00	10560	20231025	-38.92	6000	20240415	7.50	7980	-19.17	20240110	6000	7.50	20240415	10560	-38.92	20231025	6000	7.50	20240415	6.39	N	037440	500	69 억		278587	N	N	0	N	00	N
70	20240418	120421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	40	2	0.62	217260760	33931	46.52	6410	6470	6340	8340	4500	6420	6403.02	2.00	0	10466	6580	6500	6340	6260	6100	6540	6300	70	1920	500	4620	10	1	13922475	899	14.55	1.13	12	0.24	444.00	5724.00	10560	20231025	-38.83	6000	20240415	7.67	7980	-19.05	20240110	6000	7.67	20240415	10560	-38.83	20231025	6000	7.67	20240415	6.39	N	037440	500	69 억		278587	N	N	0	N	00	N
71	20240418	110421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	30	2	0.47	190180480	29735	40.77	6410	6470	6340	8340	4500	6420	6395.85	2.00	0	11650	6580	6500	6340	6260	6100	6540	6300	70	1920	500	4620	10	1	13922475	898	14.53	1.13	12	0.21	444.00	5724.00	10560	20231025	-38.92	6000	20240415	7.50	7980	-19.17	20240110	6000	7.50	20240415	10560	-38.92	20231025	6000	7.50	20240415	6.39	N	037440	500	69 억		278587	N	N	0	N	00	N
72	20240418	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6430	10	2	0.16	148292380	23238	31.86	6410	6450	6340	8340	4500	6420	6381.46	2.00	0	12317	6580	6500	6340	6260	6100	6540	6300	70	1920	500	4620	10	1	13922475	895	14.48	1.12	12	0.17	444.00	5724.00	10560	20231025	-39.11	6000	20240415	7.17	7980	-19.42	20240110	6000	7.17	20240415	10560	-39.11	20231025	6000	7.17	20240415	6.39	N	037440	500	69 억		278587	N	N	0	N	00	N
73	20240418	090421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-30	5	-0.47	9641950	1506	2.06	6410	6410	6340	8340	4500	6420	6402.36	2.00	0	351	6580	6500	6340	6260	6100	6540	6300	70	1920	500	4620	10	1	13922475	890	14.39	1.12	12	0.01	444.00	5724.00	10560	20231025	-39.49	6000	20240415	6.50	7980	-19.92	20240110	6000	6.50	20240415	10560	-39.49	20231025	6000	6.50	20240415	6.39	N	037440	500	69 억		278587	N	N	0	N	00	N
74	20240417	160415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	160	2	2.56	451346920	71596	94.65	6180	6420	6180	8130	4390	6260	6303.68	1.76	0	33087	6513	6386	6273	6146	6033	6330	6090	70	1870	500	4500	10	1	13922475	894	14.46	1.12	12	0.51	444.00	5724.00	10560	20231025	-39.20	6000	20240415	7.00	7980	-19.55	20240110	6000	7.00	20240415	10560	-39.20	20231025	6000	7.00	20240415	6.39	N	037440	500	69 억		245499	N	N	0	N	00	N
75	20240417	150424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	60	2	0.96	346973250	55231	73.01	6180	6350	6180	8130	4390	6260	6282.22	1.76	0	21013	6513	6386	6273	6146	6033	6330	6090	70	1870	500	4500	10	1	13922475	880	14.23	1.10	12	0.40	444.00	5724.00	10560	20231025	-40.15	6000	20240415	5.33	7980	-20.80	20240110	6000	5.33	20240415	10560	-40.15	20231025	6000	5.33	20240415	6.39	N	037440	500	69 억		245499	N	N	0	N	00	N
76	20240417	140420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	60	2	0.96	282324970	44971	59.45	6180	6350	6180	8130	4390	6260	6277.94	1.76	0	14220	6513	6386	6273	6146	6033	6330	6090	70	1870	500	4500	10	1	13922475	880	14.23	1.10	12	0.32	444.00	5724.00	10560	20231025	-40.15	6000	20240415	5.33	7980	-20.80	20240110	6000	5.33	20240415	10560	-40.15	20231025	6000	5.33	20240415	6.39	N	037440	500	69 억		245499	N	N	0	N	00	N
77	20240417	130422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	50	2	0.80	209896360	33519	44.31	6180	6320	6180	8130	4390	6260	6262.01	1.76	0	6856	6513	6386	6273	6146	6033	6330	6090	70	1870	500	4500	10	1	13922475	879	14.21	1.10	12	0.24	444.00	5724.00	10560	20231025	-40.25	6000	20240415	5.17	7980	-20.93	20240110	6000	5.17	20240415	10560	-40.25	20231025	6000	5.17	20240415	6.39	N	037440	500	69 억		245499	N	N	0	N	00	N
78	20240417	120422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	30	2	0.48	188674120	30151	39.86	6180	6310	6180	8130	4390	6260	6257.64	1.76	0	6267	6513	6386	6273	6146	6033	6330	6090	70	1870	500	4500	10	1	13922475	876	14.17	1.10	12	0.22	444.00	5724.00	10560	20231025	-40.44	6000	20240415	4.83	7980	-21.18	20240110	6000	4.83	20240415	10560	-40.44	20231025	6000	4.83	20240415	6.39	N	037440	500	69 억		245499	N	N	0	N	00	N
79	20240417	110425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6250	-10	5	-0.16	137990910	22080	29.19	6180	6300	6180	8130	4390	6260	6249.58	1.76	0	4501	6513	6386	6273	6146	6033	6330	6090	70	1870	500	4500	10	1	13922475	870	14.08	1.09	12	0.16	444.00	5724.00	10560	20231025	-40.81	6000	20240415	4.17	7980	-21.68	20240110	6000	4.17	20240415	10560	-40.81	20231025	6000	4.17	20240415	6.39	N	037440	500	69 억		245499	N	N	0	N	00	N
80	20240417	100419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	20	2	0.32	104607240	16746	22.14	6180	6300	6180	8130	4390	6260	6246.69	1.76	0	4506	6513	6386	6273	6146	6033	6330	6090	70	1870	500	4500	10	1	13922475	874	14.14	1.10	12	0.12	444.00	5724.00	10560	20231025	-40.53	6000	20240415	4.67	7980	-21.30	20240110	6000	4.67	20240415	10560	-40.53	20231025	6000	4.67	20240415	6.39	N	037440	500	69 억		245499	N	N	0	N	00	N
81	20240417	090419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	30	2	0.48	33565480	5400	7.14	6180	6290	6180	8130	4390	6260	6215.76	1.76	0	2876	6513	6386	6273	6146	6033	6330	6090	70	1870	500	4500	10	1	13922475	876	14.17	1.10	12	0.04	444.00	5724.00	10560	20231025	-40.44	6000	20240415	4.83	7980	-21.18	20240110	6000	4.83	20240415	10560	-40.44	20231025	6000	4.83	20240415	6.39	N	037440	500	69 억		245499	N	N	0	N	00	N
82	20240416	160423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6260	-150	5	-2.34	456961080	73294	70.15	6360	6400	6160	8330	4490	6410	6234.54	1.80	0	-5045	6683	6546	6273	6136	5863	6615	6205	70	1920	500	4610	10	1	13922475	872	14.10	1.09	12	0.53	444.00	5724.00	10560	20231025	-40.72	6000	20240415	4.33	7980	-21.55	20240110	6000	4.33	20240415	10560	-40.72	20231025	6000	4.33	20240415	6.37	N	037440	500	69 억		250536	N	N	0	N	00	N
83	20240416	150419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6240	-170	5	-2.65	386698570	61998	59.34	6360	6400	6160	8330	4490	6410	6237.27	1.80	0	-7127	6683	6546	6273	6136	5863	6615	6205	70	1920	500	4610	10	1	13922475	869	14.05	1.09	12	0.45	444.00	5724.00	10560	20231025	-40.91	6000	20240415	4.00	7980	-21.80	20240110	6000	4.00	20240415	10560	-40.91	20231025	6000	4.00	20240415	6.37	N	037440	500	69 억		250536	N	N	0	N	00	N
84	20240416	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	-200	5	-3.12	348820250	55903	53.50	6360	6400	6160	8330	4490	6410	6239.74	1.80	0	-7244	6683	6546	6273	6136	5863	6615	6205	70	1920	500	4610	10	1	13922475	865	13.99	1.08	12	0.40	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.37	N	037440	500	69 억		250536	N	N	0	N	00	N
85	20240416	130420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	-200	5	-3.12	283161880	45292	43.35	6360	6400	6160	8330	4490	6410	6251.92	1.80	0	-7787	6683	6546	6273	6136	5863	6615	6205	70	1920	500	4610	10	1	13922475	865	13.99	1.08	12	0.33	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.37	N	037440	500	69 억		250536	N	N	0	N	00	N
86	20240416	120422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6210	-200	5	-3.12	263389570	42102	40.29	6360	6400	6160	8330	4490	6410	6255.99	1.80	0	-7357	6683	6546	6273	6136	5863	6615	6205	70	1920	500	4610	10	1	13922475	865	13.99	1.08	12	0.30	444.00	5724.00	10560	20231025	-41.19	6000	20240415	3.50	7980	-22.18	20240110	6000	3.50	20240415	10560	-41.19	20231025	6000	3.50	20240415	6.37	N	037440	500	69 억		250536	N	N	0	N	00	N
87	20240416	110420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6200	-210	5	-3.28	172171330	27354	26.18	6360	6400	6200	8330	4490	6410	6294.19	1.80	0	-4977	6683	6546	6273	6136	5863	6615	6205	70	1920	500	4610	10	1	13922475	863	13.96	1.08	12	0.20	444.00	5724.00	10560	20231025	-41.29	6000	20240415	3.33	7980	-22.31	20240110	6000	3.33	20240415	10560	-41.29	20231025	6000	3.33	20240415	6.37	N	037440	500	69 억		250536	N	N	0	N	00	N
88	20240416	100415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-110	5	-1.72	79017500	12472	11.94	6360	6400	6300	8330	4490	6410	6335.59	1.80	0	-547	6683	6546	6273	6136	5863	6615	6205	70	1920	500	4610	10	1	13922475	877	14.19	1.10	12	0.09	444.00	5724.00	10560	20231025	-40.34	6000	20240415	5.00	7980	-21.05	20240110	6000	5.00	20240415	10560	-40.34	20231025	6000	5.00	20240415	6.37	N	037440	500	69 억		250536	N	N	0	N	00	N
89	20240416	090415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	-30	5	-0.47	6678950	1051	1.01	6360	6400	6310	8330	4490	6410	6354.85	1.80	0	-240	6683	6546	6273	6136	5863	6615	6205	70	1920	500	4610	10	1	13922475	888	14.37	1.11	12	0.01	444.00	5724.00	10560	20231025	-39.58	6000	20240415	6.33	7980	-20.05	20240110	6000	6.33	20240415	10560	-39.58	20231025	6000	6.33	20240415	6.37	N	037440	500	69 억		250536	N	N	0	N	00	N
90	20240415	160414	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6410	10	2	0.16	648838440	104441	184.15	6350	6410	6000	8320	4480	6400	6211.12	1.73	0	9222	6500	6450	6420	6370	6340	6435	6355	70	1920	500	4600	10	1	13922475	892	14.44	1.12	12	0.75	444.00	5724.00	10560	20231025	-39.30	6000	20240415	6.83	7980	-19.67	20240110	6000	6.83	20240415	10560	-39.30	20231025	6000	6.83	20240415	6.46	N	037440	500	69 억		240969	N	N	0	N	00	N
91	20240415	150418	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6340	-60	5	-0.94	604138430	97430	171.79	6350	6370	6000	8320	4480	6400	6200.74	1.73	0	5539	6500	6450	6420	6370	6340	6435	6355	70	1920	500	4600	10	1	13922475	883	14.28	1.11	12	0.70	444.00	5724.00	10560	20231025	-39.96	6000	20240415	5.67	7980	-20.55	20240110	6000	5.67	20240415	10560	-39.96	20231025	6000	5.67	20240415	6.46	N	037440	500	69 억		240969	N	N	0	N	00	N
92	20240415	140412	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6350	-50	5	-0.78	572339770	92417	162.95	6350	6370	6000	8320	4480	6400	6193.01	1.73	0	6605	6500	6450	6420	6370	6340	6435	6355	70	1920	500	4600	10	1	13922475	884	14.30	1.11	12	0.66	444.00	5724.00	10560	20231025	-39.87	6000	20240415	5.83	7980	-20.43	20240110	6000	5.83	20240415	10560	-39.87	20231025	6000	5.83	20240415	6.46	N	037440	500	69 억		240969	N	N	0	N	00	N
93	20240415	130411	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6260	-140	5	-2.19	523625970	84676	149.30	6350	6350	6000	8320	4480	6400	6183.88	1.73	0	2884	6500	6450	6420	6370	6340	6435	6355	70	1920	500	4600	10	1	13922475	872	14.10	1.09	12	0.61	444.00	5724.00	10560	20231025	-40.72	6000	20240415	4.33	7980	-21.55	20240110	6000	4.33	20240415	10560	-40.72	20231025	6000	4.33	20240415	6.46	N	037440	500	69 억		240969	N	N	0	N	00	N
94	20240415	120416	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6230	-170	5	-2.66	465803980	75396	132.94	6350	6350	6000	8320	4480	6400	6178.10	1.73	0	1988	6500	6450	6420	6370	6340	6435	6355	70	1920	500	4600	10	1	13922475	867	14.03	1.09	12	0.54	444.00	5724.00	10560	20231025	-41.00	6000	20240415	3.83	7980	-21.93	20240110	6000	3.83	20240415	10560	-41.00	20231025	6000	3.83	20240415	6.46	N	037440	500	69 억		240969	N	N	0	N	00	N
95	20240415	110415	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6290	-110	5	-1.72	411719520	66740	117.68	6350	6350	6000	8320	4480	6400	6169.01	1.73	0	1720	6500	6450	6420	6370	6340	6435	6355	70	1920	500	4600	10	1	13922475	876	14.17	1.10	12	0.48	444.00	5724.00	10560	20231025	-40.44	6000	20240415	4.83	7980	-21.18	20240110	6000	4.83	20240415	10560	-40.44	20231025	6000	4.83	20240415	6.46	N	037440	500	69 억		240969	N	N	0	N	00	N
96	20240415	100416	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6150	-250	5	-3.91	233168310	37781	66.62	6350	6350	6000	8320	4480	6400	6171.58	1.73	0	203	6500	6450	6420	6370	6340	6435	6355	70	1920	500	4600	10	1	13922475	856	13.85	1.07	12	0.27	444.00	5724.00	10560	20231025	-41.76	6000	20240415	2.50	7980	-22.93	20240110	6000	2.50	20240415	10560	-41.76	20231025	6000	2.50	20240415	6.46	N	037440	500	69 억		240969	N	N	0	N	00	N
97	20240415	090416	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6230	-170	5	-2.66	88952810	14373	25.34	6350	6350	6000	8320	4480	6400	6188.88	1.73	0	-498	6500	6450	6420	6370	6340	6435	6355	70	1920	500	4600	10	1	13922475	867	14.03	1.09	12	0.10	444.00	5724.00	10560	20231025	-41.00	6000	20240415	3.83	7980	-21.93	20240110	6000	3.83	20240415	10560	-41.00	20231025	6000	3.83	20240415	6.46	N	037440	500	69 억		240969	N	N	0	N	00	N
98	20240412	160414	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6400	-60	5	-0.93	361519810	56352	98.30	6440	6470	6390	8390	4530	6460	6415.39	1.73	0	790	6586	6522	6486	6422	6386	6505	6405	70	1930	500	4650	10	1	13922475	891	14.41	1.12	12	0.40	444.00	5724.00	10560	20231025	-39.39	6390	20240412	0.16	7980	-19.80	20240110	6390	0.16	20240412	10560	-39.39	20231025	6390	0.16	20240412	6.43	N	037440	500	69 억		240179	N	N	0	N	00	N
99	20240412	150414	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6430	-30	5	-0.46	333584400	51990	90.69	6440	6470	6390	8390	4530	6460	6416.32	1.73	0	844	6586	6522	6486	6422	6386	6505	6405	70	1930	500	4650	10	1	13922475	895	14.48	1.12	12	0.37	444.00	5724.00	10560	20231025	-39.11	6390	20240412	0.63	7980	-19.42	20240110	6390	0.63	20240412	10560	-39.11	20231025	6390	0.63	20240412	6.43	N	037440	500	69 억		240179	N	N	0	N	00	N
100	20240412	140414	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6430	-30	5	-0.46	313881260	48920	85.34	6440	6470	6390	8390	4530	6460	6416.22	1.73	0	1162	6586	6522	6486	6422	6386	6505	6405	70	1930	500	4650	10	1	13922475	895	14.48	1.12	12	0.35	444.00	5724.00	10560	20231025	-39.11	6390	20240412	0.63	7980	-19.42	20240110	6390	0.63	20240412	10560	-39.11	20231025	6390	0.63	20240412	6.43	N	037440	500	69 억		240179	N	N	0	N	00	N
101	20240412	130411	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6430	-30	5	-0.46	309124210	48180	84.05	6440	6470	6390	8390	4530	6460	6416.03	1.73	0	1280	6586	6522	6486	6422	6386	6505	6405	70	1930	500	4650	10	1	13922475	895	14.48	1.12	12	0.35	444.00	5724.00	10560	20231025	-39.11	6390	20240412	0.63	7980	-19.42	20240110	6390	0.63	20240412	10560	-39.11	20231025	6390	0.63	20240412	6.43	N	037440	500	69 억		240179	N	N	0	N	00	N
102	20240412	120414	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6440	-20	5	-0.31	227246630	35398	61.75	6440	6470	6400	8390	4530	6460	6419.76	1.73	0	-234	6586	6522	6486	6422	6386	6505	6405	70	1930	500	4650	10	1	13922475	897	14.50	1.13	12	0.25	444.00	5724.00	10560	20231025	-39.02	6400	20240412	0.62	7980	-19.30	20240110	6400	0.62	20240412	10560	-39.02	20231025	6400	0.62	20240412	6.43	N	037440	500	69 억		240179	N	N	0	N	00	N
103	20240412	110410	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6420	-40	5	-0.62	163748170	25510	44.50	6440	6470	6400	8390	4530	6460	6418.98	1.73	0	-466	6586	6522	6486	6422	6386	6505	6405	70	1930	500	4650	10	1	13922475	894	14.46	1.12	12	0.18	444.00	5724.00	10560	20231025	-39.20	6400	20240412	0.31	7980	-19.55	20240110	6400	0.31	20240412	10560	-39.20	20231025	6400	0.31	20240412	6.43	N	037440	500	69 억		240179	N	N	0	N	00	N
104	20240412	100412	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6440	-20	5	-0.31	129344770	20156	35.16	6440	6470	6400	8390	4530	6460	6417.18	1.73	0	-670	6586	6522	6486	6422	6386	6505	6405	70	1930	500	4650	10	1	13922475	897	14.50	1.13	12	0.14	444.00	5724.00	10560	20231025	-39.02	6400	20240412	0.62	7980	-19.30	20240110	6400	0.62	20240412	10560	-39.02	20231025	6400	0.62	20240412	6.43	N	037440	500	69 억		240179	N	N	0	N	00	N
105	20240412	090411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6470	10	2	0.15	23035320	3579	6.24	6440	6470	6410	8390	4530	6460	6436.24	1.73	0	751	6586	6522	6486	6422	6386	6505	6405	70	1930	500	4650	10	1	13922475	901	14.57	1.13	12	0.03	444.00	5724.00	10560	20231025	-38.73	6400	20230817	1.09	7980	-18.92	20240110	6410	0.94	20240412	10560	-38.73	20231025	6400	1.09	20230817	6.43	N	037440	500	69 억		240179	N	N	0	N	00	N
106	20240411	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	-90	5	-1.37	361012990	55696	78.98	6500	6550	6450	8510	4590	6550	6481.87	1.74	0	-1678	6703	6626	6583	6506	6463	6605	6485	70	1960	500	4710	10	1	13922475	899	14.55	1.13	12	0.40	444.00	5724.00	10560	20231025	-38.83	6400	20230817	0.94	7980	-19.05	20240110	6450	0.16	20240411	10560	-38.83	20231025	6400	0.94	20230817	6.40	N	037440	500	69 억		241857	N	N	0	N	00	N
107	20240411	150414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-60	5	-0.92	315714110	48692	69.05	6500	6550	6450	8510	4590	6550	6483.90	1.74	0	-1301	6703	6626	6583	6506	6463	6605	6485	70	1960	500	4710	10	1	13922475	904	14.62	1.13	12	0.35	444.00	5724.00	10560	20231025	-38.54	6400	20230817	1.41	7980	-18.67	20240110	6450	0.62	20240411	10560	-38.54	20231025	6400	1.41	20230817	6.40	N	037440	500	69 억		241857	N	N	0	N	00	N
108	20240411	140414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	-30	5	-0.46	292897770	45178	64.07	6500	6550	6450	8510	4590	6550	6483.19	1.74	0	-1859	6703	6626	6583	6506	6463	6605	6485	70	1960	500	4710	10	1	13922475	908	14.68	1.14	12	0.32	444.00	5724.00	10560	20231025	-38.26	6400	20230817	1.88	7980	-18.30	20240110	6450	1.09	20240411	10560	-38.26	20231025	6400	1.88	20230817	6.40	N	037440	500	69 억		241857	N	N	0	N	00	N
109	20240411	130406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-40	5	-0.61	263090450	40604	57.58	6500	6550	6450	8510	4590	6550	6479.42	1.74	0	-1231	6703	6626	6583	6506	6463	6605	6485	70	1960	500	4710	10	1	13922475	906	14.66	1.14	12	0.29	444.00	5724.00	10560	20231025	-38.35	6400	20230817	1.72	7980	-18.42	20240110	6450	0.93	20240411	10560	-38.35	20231025	6400	1.72	20230817	6.40	N	037440	500	69 억		241857	N	N	0	N	00	N
110	20240411	120411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	-90	5	-1.37	220476330	34022	48.25	6500	6550	6450	8510	4590	6550	6480.40	1.74	0	-782	6703	6626	6583	6506	6463	6605	6485	70	1960	500	4710	10	1	13922475	899	14.55	1.13	12	0.24	444.00	5724.00	10560	20231025	-38.83	6400	20230817	0.94	7980	-19.05	20240110	6450	0.16	20240411	10560	-38.83	20231025	6400	0.94	20230817	6.40	N	037440	500	69 억		241857	N	N	0	N	00	N
111	20240411	110408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	-90	5	-1.37	201816570	31137	44.16	6500	6550	6450	8510	4590	6550	6481.57	1.74	0	267	6703	6626	6583	6506	6463	6605	6485	70	1960	500	4710	10	1	13922475	899	14.55	1.13	12	0.22	444.00	5724.00	10560	20231025	-38.83	6400	20230817	0.94	7980	-19.05	20240110	6450	0.16	20240411	10560	-38.83	20231025	6400	0.94	20230817	6.40	N	037440	500	69 억		241857	N	N	0	N	00	N
112	20240411	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6480	-70	5	-1.07	144520940	22266	31.58	6500	6550	6450	8510	4590	6550	6490.66	1.74	0	207	6703	6626	6583	6506	6463	6605	6485	70	1960	500	4710	10	1	13922475	902	14.59	1.13	12	0.16	444.00	5724.00	10560	20231025	-38.64	6400	20230817	1.25	7980	-18.80	20240110	6450	0.47	20240411	10560	-38.64	20231025	6400	1.25	20230817	6.40	N	037440	500	69 억		241857	N	N	0	N	00	N
113	20240411	090410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-40	5	-0.61	14213010	2185	3.10	6500	6540	6490	8510	4590	6550	6504.81	1.74	0	350	6703	6626	6583	6506	6463	6605	6485	70	1960	500	4710	10	1	13922475	906	14.66	1.14	12	0.02	444.00	5724.00	10560	20231025	-38.35	6400	20230817	1.72	7980	-18.42	20240110	6490	0.31	20240411	10560	-38.35	20231025	6400	1.72	20230817	6.40	N	037440	500	69 억		241857	N	N	0	N	00	N
114	20240409	160404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6550	-70	5	-1.06	462084960	70219	104.28	6600	6660	6540	8600	4640	6620	6580.68	1.81	0	-10625	6833	6726	6663	6556	6493	6695	6525	70	1980	500	4760	10	1	13922475	912	14.75	1.14	12	0.50	444.00	5724.00	10560	20231025	-37.97	6400	20230817	2.34	7980	-17.92	20240110	6510	0.61	20240311	10560	-37.97	20231025	6400	2.34	20230817	6.43	N	037440	500	69 억		252070	N	N	0	N	00	N
115	20240409	150406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	-60	5	-0.91	399909560	60728	90.18	6600	6660	6540	8600	4640	6620	6585.26	1.81	0	-9605	6833	6726	6663	6556	6493	6695	6525	70	1980	500	4760	10	1	13922475	913	14.77	1.15	12	0.44	444.00	5724.00	10560	20231025	-37.88	6400	20230817	2.50	7980	-17.79	20240110	6510	0.77	20240311	10560	-37.88	20231025	6400	2.50	20230817	6.43	N	037440	500	69 억		252070	N	N	0	N	00	N
116	20240409	140409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-20	5	-0.30	301802770	45770	67.97	6600	6660	6560	8600	4640	6620	6593.90	1.81	0	-6045	6833	6726	6663	6556	6493	6695	6525	70	1980	500	4760	10	1	13922475	919	14.86	1.15	12	0.33	444.00	5724.00	10560	20231025	-37.50	6400	20230817	3.12	7980	-17.29	20240110	6510	1.38	20240311	10560	-37.50	20231025	6400	3.12	20230817	6.43	N	037440	500	69 억		252070	N	N	0	N	00	N
117	20240409	130405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6590	-30	5	-0.45	272150410	41264	61.28	6600	6660	6560	8600	4640	6620	6595.35	1.81	0	-5691	6833	6726	6663	6556	6493	6695	6525	70	1980	500	4760	10	1	13922475	917	14.84	1.15	12	0.30	444.00	5724.00	10560	20231025	-37.59	6400	20230817	2.97	7980	-17.42	20240110	6510	1.23	20240311	10560	-37.59	20231025	6400	2.97	20230817	6.43	N	037440	500	69 억		252070	N	N	0	N	00	N
118	20240409	120408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-10	5	-0.15	183727230	27816	41.31	6600	6660	6580	8600	4640	6620	6605.09	1.81	0	-6128	6833	6726	6663	6556	6493	6695	6525	70	1980	500	4760	10	1	13922475	920	14.89	1.15	12	0.20	444.00	5724.00	10560	20231025	-37.41	6400	20230817	3.28	7980	-17.17	20240110	6510	1.54	20240311	10560	-37.41	20231025	6400	3.28	20230817	6.43	N	037440	500	69 억		252070	N	N	0	N	00	N
119	20240409	110406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6590	-30	5	-0.45	131416740	19880	29.52	6600	6660	6580	8600	4640	6620	6610.50	1.81	0	-3263	6833	6726	6663	6556	6493	6695	6525	70	1980	500	4760	10	1	13922475	917	14.84	1.15	12	0.14	444.00	5724.00	10560	20231025	-37.59	6400	20230817	2.97	7980	-17.42	20240110	6510	1.23	20240311	10560	-37.59	20231025	6400	2.97	20230817	6.43	N	037440	500	69 억		252070	N	N	0	N	00	N
120	20240409	100403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-10	5	-0.15	66444900	10044	14.92	6600	6660	6580	8600	4640	6620	6615.38	1.81	0	-384	6833	6726	6663	6556	6493	6695	6525	70	1980	500	4760	10	1	13922475	920	14.89	1.15	12	0.07	444.00	5724.00	10560	20231025	-37.41	6400	20230817	3.28	7980	-17.17	20240110	6510	1.54	20240311	10560	-37.41	20231025	6400	3.28	20230817	6.43	N	037440	500	69 억		252070	N	N	0	N	00	N
121	20240409	090410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	40	2	0.60	3100710	469	0.70	6600	6660	6600	8600	4640	6620	6611.32	1.81	0	-38	6833	6726	6663	6556	6493	6695	6525	70	1980	500	4760	10	1	13922475	927	15.00	1.16	12	0.00	444.00	5724.00	10560	20231025	-36.93	6400	20230817	4.06	7980	-16.54	20240110	6510	2.30	20240311	10560	-36.93	20231025	6400	4.06	20230817	6.43	N	037440	500	69 억		252070	N	N	0	N	00	N
122	20240408	160401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-120	5	-1.78	443810040	66869	112.69	6690	6770	6600	8760	4720	6740	6637.01	1.85	0	-4861	6826	6782	6726	6682	6626	6805	6705	70	2020	500	4850	10	1	13922475	922	14.91	1.16	12	0.48	444.00	5724.00	10560	20231025	-37.31	6400	20230817	3.44	7980	-17.04	20240110	6510	1.69	20240311	10560	-37.31	20231025	6400	3.44	20230817	6.41	N	037440	500	69 억		257191	N	N	0	N	00	N
123	20240408	150406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-130	5	-1.93	431223450	64970	109.49	6690	6770	6600	8760	4720	6740	6637.27	1.85	0	-4776	6826	6782	6726	6682	6626	6805	6705	70	2020	500	4850	10	1	13922475	920	14.89	1.15	12	0.47	444.00	5724.00	10560	20231025	-37.41	6400	20230817	3.28	7980	-17.17	20240110	6510	1.54	20240311	10560	-37.41	20231025	6400	3.28	20230817	6.41	N	037440	500	69 억		257191	N	N	0	N	00	N
124	20240408	140408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-110	5	-1.63	397961410	59939	101.01	6690	6770	6600	8760	4720	6740	6639.44	1.85	0	-4909	6826	6782	6726	6682	6626	6805	6705	70	2020	500	4850	10	1	13922475	923	14.93	1.16	12	0.43	444.00	5724.00	10560	20231025	-37.22	6400	20230817	3.59	7980	-16.92	20240110	6510	1.84	20240311	10560	-37.22	20231025	6400	3.59	20230817	6.41	N	037440	500	69 억		257191	N	N	0	N	00	N
125	20240408	130404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-120	5	-1.78	262321500	39422	66.43	6690	6770	6620	8760	4720	6740	6654.19	1.85	0	-7636	6826	6782	6726	6682	6626	6805	6705	70	2020	500	4850	10	1	13922475	922	14.91	1.16	12	0.28	444.00	5724.00	10560	20231025	-37.31	6400	20230817	3.44	7980	-17.04	20240110	6510	1.69	20240311	10560	-37.31	20231025	6400	3.44	20230817	6.41	N	037440	500	69 억		257191	N	N	0	N	00	N
126	20240408	120406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-90	5	-1.34	218733320	32847	55.35	6690	6770	6620	8760	4720	6740	6659.16	1.85	0	-6065	6826	6782	6726	6682	6626	6805	6705	70	2020	500	4850	10	1	13922475	926	14.98	1.16	12	0.24	444.00	5724.00	10560	20231025	-37.03	6400	20230817	3.91	7980	-16.67	20240110	6510	2.15	20240311	10560	-37.03	20231025	6400	3.91	20230817	6.41	N	037440	500	69 억		257191	N	N	0	N	00	N
127	20240408	110407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-90	5	-1.34	168987510	25344	42.71	6690	6770	6620	8760	4720	6740	6667.75	1.85	0	-5164	6826	6782	6726	6682	6626	6805	6705	70	2020	500	4850	10	1	13922475	926	14.98	1.16	12	0.18	444.00	5724.00	10560	20231025	-37.03	6400	20230817	3.91	7980	-16.67	20240110	6510	2.15	20240311	10560	-37.03	20231025	6400	3.91	20230817	6.41	N	037440	500	69 억		257191	N	N	0	N	00	N
128	20240408	100403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-80	5	-1.19	120955730	18110	30.52	6690	6770	6640	8760	4720	6740	6678.95	1.85	0	-2583	6826	6782	6726	6682	6626	6805	6705	70	2020	500	4850	10	1	13922475	927	15.00	1.16	12	0.13	444.00	5724.00	10560	20231025	-36.93	6400	20230817	4.06	7980	-16.54	20240110	6510	2.30	20240311	10560	-36.93	20231025	6400	4.06	20230817	6.41	N	037440	500	69 억		257191	N	N	0	N	00	N
129	20240408	090407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-60	5	-0.89	19030610	2841	4.79	6690	6740	6680	8760	4720	6740	6698.56	1.85	0	-263	6826	6782	6726	6682	6626	6805	6705	70	2020	500	4850	10	1	13922475	930	15.05	1.17	12	0.02	444.00	5724.00	10560	20231025	-36.74	6400	20230817	4.38	7980	-16.29	20240110	6510	2.61	20240311	10560	-36.74	20231025	6400	4.38	20230817	6.41	N	037440	500	69 억		257191	N	N	0	N	00	N
130	20240405	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	10	2	0.15	393353710	58504	38.72	6700	6770	6670	8740	4720	6730	6723.54	1.75	0	12910	6983	6856	6753	6626	6523	6920	6690	70	2010	500	4840	10	1	13922475	938	15.18	1.18	12	0.42	444.00	5724.00	10560	20231025	-36.17	6400	20230817	5.31	7980	-15.54	20240110	6510	3.53	20240311	10560	-36.17	20231025	6400	5.31	20230817	6.45	N	037440	500	69 억		244281	N	N	0	N	00	N
131	20240405	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	0	3	0.00	369302340	54932	36.36	6700	6770	6670	8740	4720	6730	6722.90	1.75	0	12066	6983	6856	6753	6626	6523	6920	6690	70	2010	500	4840	10	1	13922475	937	15.16	1.18	12	0.39	444.00	5724.00	10560	20231025	-36.27	6400	20230817	5.16	7980	-15.66	20240110	6510	3.38	20240311	10560	-36.27	20231025	6400	5.16	20230817	6.45	N	037440	500	69 억		244281	N	N	0	N	00	N
132	20240405	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-30	5	-0.45	292385320	43495	28.79	6700	6770	6670	8740	4720	6730	6722.27	1.75	0	7070	6983	6856	6753	6626	6523	6920	6690	70	2010	500	4840	10	1	13922475	933	15.09	1.17	12	0.31	444.00	5724.00	10560	20231025	-36.55	6400	20230817	4.69	7980	-16.04	20240110	6510	2.92	20240311	10560	-36.55	20231025	6400	4.69	20230817	6.45	N	037440	500	69 억		244281	N	N	0	N	00	N
133	20240405	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	0	3	0.00	231231920	34396	22.77	6700	6770	6670	8740	4720	6730	6722.64	1.75	0	5360	6983	6856	6753	6626	6523	6920	6690	70	2010	500	4840	10	1	13922475	937	15.16	1.18	12	0.25	444.00	5724.00	10560	20231025	-36.27	6400	20230817	5.16	7980	-15.66	20240110	6510	3.38	20240311	10560	-36.27	20231025	6400	5.16	20230817	6.45	N	037440	500	69 억		244281	N	N	0	N	00	N
134	20240405	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-20	5	-0.30	209446980	31157	20.62	6700	6770	6670	8740	4720	6730	6722.31	1.75	0	5144	6983	6856	6753	6626	6523	6920	6690	70	2010	500	4840	10	1	13922475	934	15.11	1.17	12	0.22	444.00	5724.00	10560	20231025	-36.46	6400	20230817	4.84	7980	-15.91	20240110	6510	3.07	20240311	10560	-36.46	20231025	6400	4.84	20230817	6.45	N	037440	500	69 억		244281	N	N	0	N	00	N
135	20240405	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-10	5	-0.15	183131920	27247	18.04	6700	6770	6670	8740	4720	6730	6721.18	1.75	0	4479	6983	6856	6753	6626	6523	6920	6690	70	2010	500	4840	10	1	13922475	936	15.14	1.17	12	0.20	444.00	5724.00	10560	20231025	-36.36	6400	20230817	5.00	7980	-15.79	20240110	6510	3.23	20240311	10560	-36.36	20231025	6400	5.00	20230817	6.45	N	037440	500	69 억		244281	N	N	0	N	00	N
136	20240405	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-10	5	-0.15	110701470	16505	10.92	6700	6750	6670	8740	4720	6730	6707.15	1.75	0	3431	6983	6856	6753	6626	6523	6920	6690	70	2010	500	4840	10	1	13922475	936	15.14	1.17	12	0.12	444.00	5724.00	10560	20231025	-36.36	6400	20230817	5.00	7980	-15.79	20240110	6510	3.23	20240311	10560	-36.36	20231025	6400	5.00	20230817	6.45	N	037440	500	69 억		244281	N	N	0	N	00	N
137	20240405	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-50	5	-0.74	16332100	2439	1.61	6700	6710	6680	8740	4720	6730	6696.23	1.75	0	-185	6983	6856	6753	6626	6523	6920	6690	70	2010	500	4840	10	1	13922475	930	15.05	1.17	12	0.02	444.00	5724.00	10560	20231025	-36.74	6400	20230817	4.38	7980	-16.29	20240110	6510	2.61	20240311	10560	-36.74	20231025	6400	4.38	20230817	6.45	N	037440	500	69 억		244281	N	N	0	N	00	N
138	20240404	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	60	2	0.90	1010076060	149667	274.65	6690	6880	6650	8670	4670	6670	6748.83	1.90	0	-19799	6723	6696	6653	6626	6583	6710	6640	70	2000	500	4800	10	1	13922475	937	15.16	1.18	12	1.08	444.00	5724.00	10560	20231025	-36.27	6400	20230817	5.16	7980	-15.66	20240110	6510	3.38	20240311	10560	-36.27	20231025	6400	5.16	20230817	6.44	N	037440	500	69 억		264276	N	N	0	N	00	N
139	20240404	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	50	2	0.75	969468730	143625	263.57	6690	6880	6650	8670	4670	6670	6750.00	1.90	0	-20507	6723	6696	6653	6626	6583	6710	6640	70	2000	500	4800	10	1	13922475	936	15.14	1.17	12	1.03	444.00	5724.00	10560	20231025	-36.36	6400	20230817	5.00	7980	-15.79	20240110	6510	3.23	20240311	10560	-36.36	20231025	6400	5.00	20230817	6.44	N	037440	500	69 억		264276	N	N	0	N	00	N
140	20240404	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	60	2	0.90	893388040	132266	242.72	6690	6880	6650	8670	4670	6670	6754.48	1.90	0	-20003	6723	6696	6653	6626	6583	6710	6640	70	2000	500	4800	10	1	13922475	937	15.16	1.18	12	0.95	444.00	5724.00	10560	20231025	-36.27	6400	20230817	5.16	7980	-15.66	20240110	6510	3.38	20240311	10560	-36.27	20231025	6400	5.16	20230817	6.44	N	037440	500	69 억		264276	N	N	0	N	00	N
141	20240404	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	120	2	1.80	690750500	102247	187.63	6690	6880	6650	8670	4670	6670	6755.70	1.90	0	-1367	6723	6696	6653	6626	6583	6710	6640	70	2000	500	4800	10	1	13922475	945	15.29	1.19	12	0.73	444.00	5724.00	10560	20231025	-35.70	6400	20230817	6.09	7980	-14.91	20240110	6510	4.30	20240311	10560	-35.70	20231025	6400	6.09	20230817	6.44	N	037440	500	69 억		264276	N	N	0	N	00	N
142	20240404	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	100	2	1.50	626266030	92730	170.17	6690	6880	6650	8670	4670	6670	6753.65	1.90	0	-1707	6723	6696	6653	6626	6583	6710	6640	70	2000	500	4800	10	1	13922475	943	15.25	1.18	12	0.67	444.00	5724.00	10560	20231025	-35.89	6400	20230817	5.78	7980	-15.16	20240110	6510	3.99	20240311	10560	-35.89	20231025	6400	5.78	20230817	6.44	N	037440	500	69 억		264276	N	N	0	N	00	N
143	20240404	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	100	2	1.50	555659580	82306	151.04	6690	6880	6650	8670	4670	6670	6751.14	1.90	0	-1419	6723	6696	6653	6626	6583	6710	6640	70	2000	500	4800	10	1	13922475	943	15.25	1.18	12	0.59	444.00	5724.00	10560	20231025	-35.89	6400	20230817	5.78	7980	-15.16	20240110	6510	3.99	20240311	10560	-35.89	20231025	6400	5.78	20230817	6.44	N	037440	500	69 억		264276	N	N	0	N	00	N
144	20240404	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	10	2	0.15	124129900	18570	34.08	6690	6730	6650	8670	4670	6670	6684.43	1.90	0	4894	6723	6696	6653	6626	6583	6710	6640	70	2000	500	4800	10	1	13922475	930	15.05	1.17	12	0.13	444.00	5724.00	10560	20231025	-36.74	6400	20230817	4.38	7980	-16.29	20240110	6510	2.61	20240311	10560	-36.74	20231025	6400	4.38	20230817	6.44	N	037440	500	69 억		264276	N	N	0	N	00	N
145	20240404	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	10	2	0.15	20245930	3028	5.56	6690	6700	6650	8670	4670	6670	6686.24	1.90	0	-261	6723	6696	6653	6626	6583	6710	6640	70	2000	500	4800	10	1	13922475	930	15.05	1.17	12	0.02	444.00	5724.00	10560	20231025	-36.74	6400	20230817	4.38	7980	-16.29	20240110	6510	2.61	20240311	10560	-36.74	20231025	6400	4.38	20230817	6.44	N	037440	500	69 억		264276	N	N	0	N	00	N
146	20240403	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	20	2	0.30	325607130	48990	74.82	6610	6680	6610	8640	4660	6650	6645.78	1.87	0	4384	6810	6730	6680	6600	6550	6705	6575	70	1990	500	4780	10	1	13922475	929	15.02	1.17	12	0.35	444.00	5724.00	10560	20231025	-36.84	6400	20230817	4.22	7980	-16.42	20240110	6510	2.46	20240311	10560	-36.84	20231025	6400	4.22	20230817	6.44	N	037440	500	69 억		259892	N	N	0	N	00	N
147	20240403	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	0	3	0.00	275035810	41398	63.22	6610	6680	6610	8640	4660	6650	6643.70	1.87	0	1498	6810	6730	6680	6600	6550	6705	6575	70	1990	500	4780	10	1	13922475	926	14.98	1.16	12	0.30	444.00	5724.00	10560	20231025	-37.03	6400	20230817	3.91	7980	-16.67	20240110	6510	2.15	20240311	10560	-37.03	20231025	6400	3.91	20230817	6.44	N	037440	500	69 억		259892	N	N	0	N	00	N
148	20240403	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	10	2	0.15	251176820	37814	57.75	6610	6680	6610	8640	4660	6650	6642.43	1.87	0	1594	6810	6730	6680	6600	6550	6705	6575	70	1990	500	4780	10	1	13922475	927	15.00	1.16	12	0.27	444.00	5724.00	10560	20231025	-36.93	6400	20230817	4.06	7980	-16.54	20240110	6510	2.30	20240311	10560	-36.93	20231025	6400	4.06	20230817	6.44	N	037440	500	69 억		259892	N	N	0	N	00	N
149	20240403	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	20	2	0.30	231770920	34899	53.30	6610	6680	6610	8640	4660	6650	6641.19	1.87	0	938	6810	6730	6680	6600	6550	6705	6575	70	1990	500	4780	10	1	13922475	929	15.02	1.17	12	0.25	444.00	5724.00	10560	20231025	-36.84	6400	20230817	4.22	7980	-16.42	20240110	6510	2.46	20240311	10560	-36.84	20231025	6400	4.22	20230817	6.44	N	037440	500	69 억		259892	N	N	0	N	00	N
150	20240403	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-20	5	-0.30	180512240	27195	41.53	6610	6680	6610	8640	4660	6650	6637.70	1.87	0	-3103	6810	6730	6680	6600	6550	6705	6575	70	1990	500	4780	10	1	13922475	923	14.93	1.16	12	0.20	444.00	5724.00	10560	20231025	-37.22	6400	20230817	3.59	7980	-16.92	20240110	6510	1.84	20240311	10560	-37.22	20231025	6400	3.59	20230817	6.44	N	037440	500	69 억		259892	N	N	0	N	00	N
151	20240403	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	0	3	0.00	162333570	24457	37.35	6610	6680	6610	8640	4660	6650	6637.51	1.87	0	-3318	6810	6730	6680	6600	6550	6705	6575	70	1990	500	4780	10	1	13922475	926	14.98	1.16	12	0.18	444.00	5724.00	10560	20231025	-37.03	6400	20230817	3.91	7980	-16.67	20240110	6510	2.15	20240311	10560	-37.03	20231025	6400	3.91	20230817	6.44	N	037440	500	69 억		259892	N	N	0	N	00	N
152	20240403	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-20	5	-0.30	109832280	16548	25.27	6610	6680	6610	8640	4660	6650	6637.19	1.87	0	-3315	6810	6730	6680	6600	6550	6705	6575	70	1990	500	4780	10	1	13922475	923	14.93	1.16	12	0.12	444.00	5724.00	10560	20231025	-37.22	6400	20230817	3.59	7980	-16.92	20240110	6510	1.84	20240311	10560	-37.22	20231025	6400	3.59	20230817	6.44	N	037440	500	69 억		259892	N	N	0	N	00	N
153	20240403	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	0	3	0.00	20547920	3106	4.74	6610	6650	6610	8640	4660	6650	6615.56	1.87	0	-423	6810	6730	6680	6600	6550	6705	6575	70	1990	500	4780	10	1	13922475	926	14.98	1.16	12	0.02	444.00	5724.00	10560	20231025	-37.03	6400	20230817	3.91	7980	-16.67	20240110	6510	2.15	20240311	10560	-37.03	20231025	6400	3.91	20230817	6.44	N	037440	500	69 억		259892	N	N	0	N	00	N
154	20240402	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-100	5	-1.48	433098760	64978	97.18	6730	6760	6630	8770	4730	6750	6665.35	2.01	0	-19467	6836	6792	6726	6682	6616	6815	6705	70	2020	500	4860	10	1	13922475	926	14.98	1.16	12	0.47	444.00	5724.00	10560	20231025	-37.03	6400	20230817	3.91	7980	-16.67	20240110	6510	2.15	20240311	10560	-37.03	20231025	6400	3.91	20230817	6.48	N	037440	500	69 억		279359	N	N	0	N	00	N
155	20240402	150355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-80	5	-1.19	421794810	63279	94.64	6730	6760	6630	8770	4730	6750	6665.64	2.01	0	-19517	6836	6792	6726	6682	6616	6815	6705	70	2020	500	4860	10	1	13922475	929	15.02	1.17	12	0.45	444.00	5724.00	10560	20231025	-36.84	6400	20230817	4.22	7980	-16.42	20240110	6510	2.46	20240311	10560	-36.84	20231025	6400	4.22	20230817	6.48	N	037440	500	69 억		279359	N	N	0	N	00	N
156	20240402	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-100	5	-1.48	382107940	57313	85.72	6730	6760	6630	8770	4730	6750	6667.04	2.01	0	-17888	6836	6792	6726	6682	6616	6815	6705	70	2020	500	4860	10	1	13922475	926	14.98	1.16	12	0.41	444.00	5724.00	10560	20231025	-37.03	6400	20230817	3.91	7980	-16.67	20240110	6510	2.15	20240311	10560	-37.03	20231025	6400	3.91	20230817	6.48	N	037440	500	69 억		279359	N	N	0	N	00	N
157	20240402	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-90	5	-1.33	344864510	51717	77.35	6730	6760	6630	8770	4730	6750	6668.30	2.01	0	-16400	6836	6792	6726	6682	6616	6815	6705	70	2020	500	4860	10	1	13922475	927	15.00	1.16	12	0.37	444.00	5724.00	10560	20231025	-36.93	6400	20230817	4.06	7980	-16.54	20240110	6510	2.30	20240311	10560	-36.93	20231025	6400	4.06	20230817	6.48	N	037440	500	69 억		279359	N	N	0	N	00	N
158	20240402	120350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-90	5	-1.33	268161360	40173	60.08	6730	6760	6650	8770	4730	6750	6675.16	2.01	0	-12127	6836	6792	6726	6682	6616	6815	6705	70	2020	500	4860	10	1	13922475	927	15.00	1.16	12	0.29	444.00	5724.00	10560	20231025	-36.93	6400	20230817	4.06	7980	-16.54	20240110	6510	2.30	20240311	10560	-36.93	20231025	6400	4.06	20230817	6.48	N	037440	500	69 억		279359	N	N	0	N	00	N
159	20240402	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-100	5	-1.48	226333680	33893	50.69	6730	6760	6650	8770	4730	6750	6677.89	2.01	0	-10442	6836	6792	6726	6682	6616	6815	6705	70	2020	500	4860	10	1	13922475	926	14.98	1.16	12	0.24	444.00	5724.00	10560	20231025	-37.03	6400	20230817	3.91	7980	-16.67	20240110	6510	2.15	20240311	10560	-37.03	20231025	6400	3.91	20230817	6.48	N	037440	500	69 억		279359	N	N	0	N	00	N
160	20240402	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-40	5	-0.59	56505620	8416	12.59	6730	6760	6690	8770	4730	6750	6714.07	2.01	0	-1973	6836	6792	6726	6682	6616	6815	6705	70	2020	500	4860	10	1	13922475	934	15.11	1.17	12	0.06	444.00	5724.00	10560	20231025	-36.46	6400	20230817	4.84	7980	-15.91	20240110	6510	3.07	20240311	10560	-36.46	20231025	6400	4.84	20230817	6.48	N	037440	500	69 억		279359	N	N	0	N	00	N
161	20240402	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	10	2	0.15	15518380	2304	3.45	6730	6760	6720	8770	4730	6750	6735.40	2.01	0	1062	6836	6792	6726	6682	6616	6815	6705	70	2020	500	4860	10	1	13922475	941	15.23	1.18	12	0.02	444.00	5724.00	10560	20231025	-35.98	6400	20230817	5.62	7980	-15.29	20240110	6510	3.84	20240311	10560	-35.98	20231025	6400	5.62	20230817	6.48	N	037440	500	69 억		279359	N	N	0	N	00	N
162	20240401	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	70	2	1.05	446745540	66465	106.25	6680	6770	6660	8680	4680	6680	6721.43	1.80	0	29177	6786	6732	6696	6642	6606	6715	6625	70	2000	500	4800	10	1	13922475	940	15.20	1.18	12	0.48	444.00	5724.00	10560	20231025	-36.08	6400	20230817	5.47	7980	-15.41	20240110	6510	3.69	20240311	10560	-36.08	20231025	6400	5.47	20230817	6.51	N	037440	500	69 억		250182	N	N	0	N	00	N
163	20240401	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	60	2	0.90	391544680	58278	93.16	6680	6770	6660	8680	4680	6680	6718.57	1.80	0	28559	6786	6732	6696	6642	6606	6715	6625	70	2000	500	4800	10	1	13922475	938	15.18	1.18	12	0.42	444.00	5724.00	10560	20231025	-36.17	6400	20230817	5.31	7980	-15.54	20240110	6510	3.53	20240311	10560	-36.17	20231025	6400	5.31	20230817	6.51	N	037440	500	69 억		250182	N	N	0	N	00	N
164	20240401	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	80	2	1.20	363496080	54117	86.51	6680	6770	6660	8680	4680	6680	6716.86	1.80	0	26085	6786	6732	6696	6642	6606	6715	6625	70	2000	500	4800	10	1	13922475	941	15.23	1.18	12	0.39	444.00	5724.00	10560	20231025	-35.98	6400	20230817	5.62	7980	-15.29	20240110	6510	3.84	20240311	10560	-35.98	20231025	6400	5.62	20230817	6.51	N	037440	500	69 억		250182	N	N	0	N	00	N
165	20240401	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	70	2	1.05	309403240	46088	73.68	6680	6770	6660	8680	4680	6680	6713.31	1.80	0	22151	6786	6732	6696	6642	6606	6715	6625	70	2000	500	4800	10	1	13922475	940	15.20	1.18	12	0.33	444.00	5724.00	10560	20231025	-36.08	6400	20230817	5.47	7980	-15.41	20240110	6510	3.69	20240311	10560	-36.08	20231025	6400	5.47	20230817	6.51	N	037440	500	69 억		250182	N	N	0	N	00	N
166	20240401	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	60	2	0.90	261234840	38951	62.27	6680	6740	6660	8680	4680	6680	6706.76	1.80	0	16500	6786	6732	6696	6642	6606	6715	6625	70	2000	500	4800	10	1	13922475	938	15.18	1.18	12	0.28	444.00	5724.00	10560	20231025	-36.17	6400	20230817	5.31	7980	-15.54	20240110	6510	3.53	20240311	10560	-36.17	20231025	6400	5.31	20230817	6.51	N	037440	500	69 억		250182	N	N	0	N	00	N
167	20240401	110350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	50	2	0.75	208501400	31113	49.74	6680	6730	6660	8680	4680	6680	6701.42	1.80	0	11189	6786	6732	6696	6642	6606	6715	6625	70	2000	500	4800	10	1	13922475	937	15.16	1.18	12	0.22	444.00	5724.00	10560	20231025	-36.27	6400	20230817	5.16	7980	-15.66	20240110	6510	3.38	20240311	10560	-36.27	20231025	6400	5.16	20230817	6.51	N	037440	500	69 억		250182	N	N	0	N	00	N
168	20240401	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	40	2	0.60	161412260	24086	38.50	6680	6730	6660	8680	4680	6680	6701.50	1.80	0	10977	6786	6732	6696	6642	6606	6715	6625	70	2000	500	4800	10	1	13922475	936	15.14	1.17	12	0.17	444.00	5724.00	10560	20231025	-36.36	6400	20230817	5.00	7980	-15.79	20240110	6510	3.23	20240311	10560	-36.36	20231025	6400	5.00	20230817	6.51	N	037440	500	69 억		250182	N	N	0	N	00	N
169	20240401	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	20	2	0.30	25430380	3795	6.07	6680	6720	6670	8680	4680	6680	6701.02	1.80	0	1342	6786	6732	6696	6642	6606	6715	6625	70	2000	500	4800	10	1	13922475	933	15.09	1.17	12	0.03	444.00	5724.00	10560	20231025	-36.55	6400	20230817	4.69	7980	-16.04	20240110	6510	2.92	20240311	10560	-36.55	20231025	6400	4.69	20230817	6.51	N	037440	500	69 억		250182	N	N	0	N	00	N