KissMeData/054930/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	160551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	400	2	1.46	206533700	7452	69.19	27450	27950	27450	35650	19250	27450	27715.29	1.42	0	1084	28316	27882	27366	26932	26416	28100	27150	150	8200	5000	19760	50	1	3000000	836	4.16	0.66	12	0.25	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.70	N	054930	5000	150 억		42507	N	N	0	N	00	N
3	20240430	150601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	300	2	1.09	184364700	6654	61.78	27450	27950	27450	35650	19250	27450	27707.81	1.42	0	1080	28316	27882	27366	26932	26416	28100	27150	150	8200	5000	19760	50	1	3000000	833	4.14	0.66	12	0.22	6698.00	42319.00	51600	20230919	-46.22	25600	20240416	8.40	33250	-16.54	20240102	25600	8.40	20240416	51600	-46.22	20230919	25600	8.40	20240416	4.70	N	054930	5000	150 억		42507	N	N	0	N	00	N
4	20240430	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	350	2	1.28	155091750	5601	52.00	27450	27950	27450	35650	19250	27450	27690.53	1.42	0	1069	28316	27882	27366	26932	26416	28100	27150	150	8200	5000	19760	50	1	3000000	834	4.15	0.66	12	0.19	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.70	N	054930	5000	150 억		42507	N	N	0	N	00	N
5	20240430	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	250	2	0.91	98899350	3576	33.20	27450	27800	27450	35650	19250	27450	27657.11	1.42	0	198	28316	27882	27366	26932	26416	28100	27150	150	8200	5000	19760	50	1	3000000	831	4.14	0.65	12	0.12	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.70	N	054930	5000	150 억		42507	N	N	0	N	00	N
6	20240430	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	150	2	0.55	90487350	3272	30.38	27450	27800	27450	35650	19250	27450	27655.81	1.42	0	125	28316	27882	27366	26932	26416	28100	27150	150	8200	5000	19760	50	1	3000000	828	4.12	0.65	12	0.11	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33250	-16.99	20240102	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.70	N	054930	5000	150 억		42507	N	N	0	N	00	N
7	20240430	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	250	2	0.91	51501300	1863	17.30	27450	27750	27450	35650	19250	27450	27645.54	1.42	0	67	28316	27882	27366	26932	26416	28100	27150	150	8200	5000	19760	50	1	3000000	831	4.14	0.65	12	0.06	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.70	N	054930	5000	150 억		42507	N	N	0	N	00	N
8	20240430	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	250	2	0.91	29120750	1055	9.79	27450	27700	27450	35650	19250	27450	27604.36	1.42	0	51	28316	27882	27366	26932	26416	28100	27150	150	8200	5000	19760	50	1	3000000	831	4.14	0.65	12	0.04	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.70	N	054930	5000	150 억		42507	N	N	0	N	00	N
9	20240430	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	100	2	0.36	961100	35	0.32	27450	27550	27450	35650	19250	27450	27465.22	1.42	0	-5	28316	27882	27366	26932	26416	28100	27150	150	8200	5000	19760	50	1	3000000	827	4.11	0.65	12	0.00	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.70	N	054930	5000	150 억		42507	N	N	0	N	00	N
10	20240429	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	500	2	1.86	295566250	10731	129.81	26850	27800	26850	35000	18900	26950	27543.78	1.23	0	5593	27416	27182	27066	26832	26716	27125	26775	150	8050	5000	19400	50	1	3000000	824	4.10	0.65	12	0.36	6698.00	42319.00	51600	20230919	-46.80	25600	20240416	7.23	33250	-17.44	20240102	25600	7.23	20240416	51600	-46.80	20230919	25600	7.23	20240416	4.73	N	054930	5000	150 억		36926	N	N	0	N	00	N
11	20240429	150559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	600	2	2.23	272251450	9882	119.54	26850	27800	26850	35000	18900	26950	27550.24	1.23	0	5254	27416	27182	27066	26832	26716	27125	26775	150	8050	5000	19400	50	1	3000000	827	4.11	0.65	12	0.33	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.73	N	054930	5000	150 억		36926	N	N	0	N	00	N
12	20240429	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	550	2	2.04	256924800	9326	112.81	26850	27800	26850	35000	18900	26950	27549.30	1.23	0	4993	27416	27182	27066	26832	26716	27125	26775	150	8050	5000	19400	50	1	3000000	825	4.11	0.65	12	0.31	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.73	N	054930	5000	150 억		36926	N	N	0	N	00	N
13	20240429	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	700	2	2.60	242114000	8789	106.31	26850	27800	26850	35000	18900	26950	27547.39	1.23	0	4903	27416	27182	27066	26832	26716	27125	26775	150	8050	5000	19400	50	1	3000000	830	4.13	0.65	12	0.29	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33250	-16.84	20240102	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.73	N	054930	5000	150 억		36926	N	N	0	N	00	N
14	20240429	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	600	2	2.23	223874500	8128	98.32	26850	27800	26850	35000	18900	26950	27543.61	1.23	0	4578	27416	27182	27066	26832	26716	27125	26775	150	8050	5000	19400	50	1	3000000	827	4.11	0.65	12	0.27	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.73	N	054930	5000	150 억		36926	N	N	0	N	00	N
15	20240429	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	650	2	2.41	146684500	5334	64.52	26850	27700	26850	35000	18900	26950	27499.91	1.23	0	2876	27416	27182	27066	26832	26716	27125	26775	150	8050	5000	19400	50	1	3000000	828	4.12	0.65	12	0.18	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33250	-16.99	20240102	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.73	N	054930	5000	150 억		36926	N	N	0	N	00	N
16	20240429	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	650	2	2.41	89616450	3265	39.49	26850	27650	26850	35000	18900	26950	27447.61	1.23	0	2097	27416	27182	27066	26832	26716	27125	26775	150	8050	5000	19400	50	1	3000000	828	4.12	0.65	12	0.11	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33250	-16.99	20240102	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.73	N	054930	5000	150 억		36926	N	N	0	N	00	N
17	20240429	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	400	2	1.48	7189650	266	3.22	26850	27350	26850	35000	18900	26950	27028.76	1.23	0	-23	27416	27182	27066	26832	26716	27125	26775	150	8050	5000	19400	50	1	3000000	821	4.08	0.65	12	0.01	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33250	-17.74	20240102	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.73	N	054930	5000	150 억		36926	N	N	0	N	00	N
18	20240426	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	-150	5	-0.55	221095400	8169	128.69	27300	27300	26950	35200	19000	27100	27065.17	1.24	0	-305	27600	27350	27100	26850	26600	27475	26975	150	8100	5000	19510	50	1	3000000	809	4.02	0.64	12	0.27	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33250	-18.95	20240102	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.77	N	054930	5000	150 억		37105	N	N	0	N	00	N
19	20240426	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-50	5	-0.18	164742700	6081	95.79	27300	27300	26950	35200	19000	27100	27091.38	1.24	0	-461	27600	27350	27100	26850	26600	27475	26975	150	8100	5000	19510	50	1	3000000	812	4.04	0.64	12	0.20	6698.00	42319.00	51600	20230919	-47.58	25600	20240416	5.66	33250	-18.65	20240102	25600	5.66	20240416	51600	-47.58	20230919	25600	5.66	20240416	4.77	N	054930	5000	150 억		37105	N	N	0	N	00	N
20	20240426	140555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	0	3	0.00	130410850	4814	75.83	27300	27300	26950	35200	19000	27100	27089.91	1.24	0	-952	27600	27350	27100	26850	26600	27475	26975	150	8100	5000	19510	50	1	3000000	813	4.05	0.64	12	0.16	6698.00	42319.00	51600	20230919	-47.48	25600	20240416	5.86	33250	-18.50	20240102	25600	5.86	20240416	51600	-47.48	20230919	25600	5.86	20240416	4.77	N	054930	5000	150 억		37105	N	N	0	N	00	N
21	20240426	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-50	5	-0.18	125074250	4617	72.73	27300	27300	26950	35200	19000	27100	27089.94	1.24	0	-958	27600	27350	27100	26850	26600	27475	26975	150	8100	5000	19510	50	1	3000000	812	4.04	0.64	12	0.15	6698.00	42319.00	51600	20230919	-47.58	25600	20240416	5.66	33250	-18.65	20240102	25600	5.66	20240416	51600	-47.58	20230919	25600	5.66	20240416	4.77	N	054930	5000	150 억		37105	N	N	0	N	00	N
22	20240426	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-50	5	-0.18	108120000	3990	62.85	27300	27300	27000	35200	19000	27100	27097.74	1.24	0	-888	27600	27350	27100	26850	26600	27475	26975	150	8100	5000	19510	50	1	3000000	812	4.04	0.64	12	0.13	6698.00	42319.00	51600	20230919	-47.58	25600	20240416	5.66	33250	-18.65	20240102	25600	5.66	20240416	51600	-47.58	20230919	25600	5.66	20240416	4.77	N	054930	5000	150 억		37105	N	N	0	N	00	N
23	20240426	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	50	2	0.18	51958800	1914	30.15	27300	27300	27100	35200	19000	27100	27146.71	1.24	0	-788	27600	27350	27100	26850	26600	27475	26975	150	8100	5000	19510	50	1	3000000	815	4.05	0.64	12	0.06	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.77	N	054930	5000	150 억		37105	N	N	0	N	00	N
24	20240426	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	50	2	0.18	17986650	662	10.43	27300	27300	27100	35200	19000	27100	27170.17	1.24	0	-166	27600	27350	27100	26850	26600	27475	26975	150	8100	5000	19510	50	1	3000000	815	4.05	0.64	12	0.02	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.77	N	054930	5000	150 억		37105	N	N	0	N	00	N
25	20240426	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	50	2	0.18	3672450	135	2.13	27300	27300	27150	35200	19000	27100	27203.33	1.24	0	83	27600	27350	27100	26850	26600	27475	26975	150	8100	5000	19510	50	1	3000000	815	4.05	0.64	12	0.00	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.77	N	054930	5000	150 억		37105	N	N	0	N	00	N
26	20240425	160551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	-50	5	-0.18	171840700	6318	120.64	26850	27350	26850	35250	19050	27150	27199.28	1.16	0	2006	27650	27400	27100	26850	26550	27525	26975	150	8100	5000	19540	50	1	3000000	813	4.05	0.64	12	0.21	6698.00	42319.00	51600	20230919	-47.48	25600	20240416	5.86	33250	-18.50	20240102	25600	5.86	20240416	51600	-47.48	20230919	25600	5.86	20240416	4.80	N	054930	5000	150 억		34893	N	N	0	N	00	N
27	20240425	150555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	100	2	0.37	141190050	5188	99.06	26850	27350	26850	35250	19050	27150	27214.74	1.16	0	1806	27650	27400	27100	26850	26550	27525	26975	150	8100	5000	19540	50	1	3000000	818	4.07	0.64	12	0.17	6698.00	42319.00	51600	20230919	-47.19	25600	20240416	6.45	33250	-18.05	20240102	25600	6.45	20240416	51600	-47.19	20230919	25600	6.45	20240416	4.80	N	054930	5000	150 억		34893	N	N	0	N	00	N
28	20240425	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	0	3	0.00	122738500	4511	86.14	26850	27350	26850	35250	19050	27150	27208.71	1.16	0	1481	27650	27400	27100	26850	26550	27525	26975	150	8100	5000	19540	50	1	3000000	815	4.05	0.64	12	0.15	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.80	N	054930	5000	150 억		34893	N	N	0	N	00	N
29	20240425	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	50	2	0.18	108836300	4000	76.38	26850	27350	26850	35250	19050	27150	27209.08	1.16	0	1206	27650	27400	27100	26850	26550	27525	26975	150	8100	5000	19540	50	1	3000000	816	4.06	0.64	12	0.13	6698.00	42319.00	51600	20230919	-47.29	25600	20240416	6.25	33250	-18.20	20240102	25600	6.25	20240416	51600	-47.29	20230919	25600	6.25	20240416	4.80	N	054930	5000	150 억		34893	N	N	0	N	00	N
30	20240425	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	50	2	0.18	87170900	3204	61.18	26850	27350	26850	35250	19050	27150	27206.90	1.16	0	997	27650	27400	27100	26850	26550	27525	26975	150	8100	5000	19540	50	1	3000000	816	4.06	0.64	12	0.11	6698.00	42319.00	51600	20230919	-47.29	25600	20240416	6.25	33250	-18.20	20240102	25600	6.25	20240416	51600	-47.29	20230919	25600	6.25	20240416	4.80	N	054930	5000	150 억		34893	N	N	0	N	00	N
31	20240425	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	50	2	0.18	49760450	1827	34.89	26850	27350	26850	35250	19050	27150	27236.15	1.16	0	160	27650	27400	27100	26850	26550	27525	26975	150	8100	5000	19540	50	1	3000000	816	4.06	0.64	12	0.06	6698.00	42319.00	51600	20230919	-47.29	25600	20240416	6.25	33250	-18.20	20240102	25600	6.25	20240416	51600	-47.29	20230919	25600	6.25	20240416	4.80	N	054930	5000	150 억		34893	N	N	0	N	00	N
32	20240425	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	200	2	0.74	38029550	1396	26.66	26850	27350	26850	35250	19050	27150	27241.80	1.16	0	104	27650	27400	27100	26850	26550	27525	26975	150	8100	5000	19540	50	1	3000000	821	4.08	0.65	12	0.05	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33250	-17.74	20240102	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.80	N	054930	5000	150 억		34893	N	N	0	N	00	N
33	20240425	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	-300	5	-1.10	1315700	49	0.94	26850	26900	26850	35250	19050	27150	26851.02	1.16	0	-9	27650	27400	27100	26850	26550	27525	26975	150	8100	5000	19540	50	1	3000000	806	4.01	0.63	12	0.00	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33250	-19.25	20240102	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.80	N	054930	5000	150 억		34893	N	N	0	N	00	N
34	20240424	160550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	300	2	1.12	142542100	5237	63.67	26850	27350	26800	34900	18800	26850	27218.27	1.12	0	1214	27450	27150	26900	26600	26350	27025	26475	150	8050	5000	19330	50	1	3000000	815	4.05	0.64	12	0.17	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.87	N	054930	5000	150 억		33693	N	N	0	N	00	N
35	20240424	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	300	2	1.12	128235600	4711	57.28	26850	27350	26800	34900	18800	26850	27220.46	1.12	0	913	27450	27150	26900	26600	26350	27025	26475	150	8050	5000	19330	50	1	3000000	815	4.05	0.64	12	0.16	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.87	N	054930	5000	150 억		33693	N	N	0	N	00	N
36	20240424	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	500	2	1.86	113857550	4183	50.86	26850	27350	26800	34900	18800	26850	27219.11	1.12	0	748	27450	27150	26900	26600	26350	27025	26475	150	8050	5000	19330	50	1	3000000	821	4.08	0.65	12	0.14	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33250	-17.74	20240102	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.87	N	054930	5000	150 억		33693	N	N	0	N	00	N
37	20240424	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	400	2	1.49	82360100	3028	36.81	26850	27300	26800	34900	18800	26850	27199.50	1.12	0	536	27450	27150	26900	26600	26350	27025	26475	150	8050	5000	19330	50	1	3000000	818	4.07	0.64	12	0.10	6698.00	42319.00	51600	20230919	-47.19	25600	20240416	6.45	33250	-18.05	20240102	25600	6.45	20240416	51600	-47.19	20230919	25600	6.45	20240416	4.87	N	054930	5000	150 억		33693	N	N	0	N	00	N
38	20240424	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	400	2	1.49	78515750	2887	35.10	26850	27300	26800	34900	18800	26850	27196.31	1.12	0	477	27450	27150	26900	26600	26350	27025	26475	150	8050	5000	19330	50	1	3000000	818	4.07	0.64	12	0.10	6698.00	42319.00	51600	20230919	-47.19	25600	20240416	6.45	33250	-18.05	20240102	25600	6.45	20240416	51600	-47.19	20230919	25600	6.45	20240416	4.87	N	054930	5000	150 억		33693	N	N	0	N	00	N
39	20240424	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	400	2	1.49	69429600	2554	31.05	26850	27300	26800	34900	18800	26850	27184.65	1.12	0	395	27450	27150	26900	26600	26350	27025	26475	150	8050	5000	19330	50	1	3000000	818	4.07	0.64	12	0.09	6698.00	42319.00	51600	20230919	-47.19	25600	20240416	6.45	33250	-18.05	20240102	25600	6.45	20240416	51600	-47.19	20230919	25600	6.45	20240416	4.87	N	054930	5000	150 억		33693	N	N	0	N	00	N
40	20240424	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	350	2	1.30	45198050	1663	20.22	26850	27300	26800	34900	18800	26850	27178.62	1.12	0	18	27450	27150	26900	26600	26350	27025	26475	150	8050	5000	19330	50	1	3000000	816	4.06	0.64	12	0.06	6698.00	42319.00	51600	20230919	-47.29	25600	20240416	6.25	33250	-18.20	20240102	25600	6.25	20240416	51600	-47.29	20230919	25600	6.25	20240416	4.87	N	054930	5000	150 억		33693	N	N	0	N	00	N
41	20240424	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	350	2	1.30	2128550	79	0.96	26850	27200	26800	34900	18800	26850	26943.67	1.12	0	42	27450	27150	26900	26600	26350	27025	26475	150	8050	5000	19330	50	1	3000000	816	4.06	0.64	12	0.00	6698.00	42319.00	51600	20230919	-47.29	25600	20240416	6.25	33250	-18.20	20240102	25600	6.25	20240416	51600	-47.29	20230919	25600	6.25	20240416	4.87	N	054930	5000	150 억		33693	N	N	0	N	00	N
42	20240423	160528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	300	2	1.13	220994700	8223	112.60	27150	27200	26650	34500	18600	26550	26875.19	1.05	0	2159	27716	27132	26766	26182	25816	27425	26475	150	7950	5000	19110	50	1	3000000	806	4.01	0.63	12	0.27	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33250	-19.25	20240102	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.94	N	054930	5000	150 억		31495	N	N	0	N	00	N
43	20240423	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	250	2	0.94	207404900	7716	105.66	27150	27200	26650	34500	18600	26550	26879.85	1.05	0	1953	27716	27132	26766	26182	25816	27425	26475	150	7950	5000	19110	50	1	3000000	804	4.00	0.63	12	0.26	6698.00	42319.00	51600	20230919	-48.06	25600	20240416	4.69	33250	-19.40	20240102	25600	4.69	20240416	51600	-48.06	20230919	25600	4.69	20240416	4.94	N	054930	5000	150 억		31495	N	N	0	N	00	N
44	20240423	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	450	2	1.69	191423600	7122	97.52	27150	27200	26650	34500	18600	26550	26877.79	1.05	0	1841	27716	27132	26766	26182	25816	27425	26475	150	7950	5000	19110	50	1	3000000	810	4.03	0.64	12	0.24	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33250	-18.80	20240102	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.94	N	054930	5000	150 억		31495	N	N	0	N	00	N
45	20240423	130547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	450	2	1.69	163893850	6102	83.55	27150	27200	26650	34500	18600	26550	26859.04	1.05	0	2058	27716	27132	26766	26182	25816	27425	26475	150	7950	5000	19110	50	1	3000000	810	4.03	0.64	12	0.20	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33250	-18.80	20240102	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	4.94	N	054930	5000	150 억		31495	N	N	0	N	00	N
46	20240423	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	350	2	1.32	78180750	2909	39.83	27150	27200	26650	34500	18600	26550	26875.47	1.05	0	-298	27716	27132	26766	26182	25816	27425	26475	150	7950	5000	19110	50	1	3000000	807	4.02	0.64	12	0.10	6698.00	42319.00	51600	20230919	-47.87	25600	20240416	5.08	33250	-19.10	20240102	25600	5.08	20240416	51600	-47.87	20230919	25600	5.08	20240416	4.94	N	054930	5000	150 억		31495	N	N	0	N	00	N
47	20240423	110548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	400	2	1.51	73995650	2753	37.70	27150	27200	26650	34500	18600	26550	26878.19	1.05	0	-364	27716	27132	26766	26182	25816	27425	26475	150	7950	5000	19110	50	1	3000000	809	4.02	0.64	12	0.09	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33250	-18.95	20240102	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	4.94	N	054930	5000	150 억		31495	N	N	0	N	00	N
48	20240423	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	500	2	1.88	32475450	1202	16.46	27150	27200	26750	34500	18600	26550	27017.85	1.05	0	-47	27716	27132	26766	26182	25816	27425	26475	150	7950	5000	19110	50	1	3000000	812	4.04	0.64	12	0.04	6698.00	42319.00	51600	20230919	-47.58	25600	20240416	5.66	33250	-18.65	20240102	25600	5.66	20240416	51600	-47.58	20230919	25600	5.66	20240416	4.94	N	054930	5000	150 억		31495	N	N	0	N	00	N
49	20240423	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	300	2	1.13	9046500	334	4.57	27150	27150	26850	34500	18600	26550	27085.33	1.05	0	-16	27716	27132	26766	26182	25816	27425	26475	150	7950	5000	19110	50	1	3000000	806	4.01	0.63	12	0.01	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33250	-19.25	20240102	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	4.94	N	054930	5000	150 억		31495	N	N	0	N	00	N
50	20240422	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26550	100	2	0.38	195324300	7262	65.91	26400	27350	26400	34350	18550	26450	26899.17	1.05	0	124	27816	27132	26466	25782	25116	26800	25450	150	7900	5000	19040	50	1	3000000	797	3.96	0.63	12	0.24	6698.00	42319.00	51600	20230919	-48.55	25600	20240416	3.71	33250	-20.15	20240102	25600	3.71	20240416	51600	-48.55	20230919	25600	3.71	20240416	5.09	N	054930	5000	150 억		31371	N	N	0	N	00	N
51	20240422	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	500	2	1.89	172264150	6396	58.05	26400	27350	26400	34350	18550	26450	26933.11	1.05	0	-98	27816	27132	26466	25782	25116	26800	25450	150	7900	5000	19040	50	1	3000000	809	4.02	0.64	12	0.21	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33250	-18.95	20240102	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	5.09	N	054930	5000	150 억		31371	N	N	0	N	00	N
52	20240422	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	450	2	1.70	147638700	5481	49.75	26400	27350	26400	34350	18550	26450	26936.45	1.05	0	-110	27816	27132	26466	25782	25116	26800	25450	150	7900	5000	19040	50	1	3000000	807	4.02	0.64	12	0.18	6698.00	42319.00	51600	20230919	-47.87	25600	20240416	5.08	33250	-19.10	20240102	25600	5.08	20240416	51600	-47.87	20230919	25600	5.08	20240416	5.09	N	054930	5000	150 억		31371	N	N	0	N	00	N
53	20240422	130544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	400	2	1.51	145622100	5406	49.07	26400	27350	26400	34350	18550	26450	26937.13	1.05	0	-136	27816	27132	26466	25782	25116	26800	25450	150	7900	5000	19040	50	1	3000000	806	4.01	0.63	12	0.18	6698.00	42319.00	51600	20230919	-47.97	25600	20240416	4.88	33250	-19.25	20240102	25600	4.88	20240416	51600	-47.97	20230919	25600	4.88	20240416	5.09	N	054930	5000	150 억		31371	N	N	0	N	00	N
54	20240422	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	450	2	1.70	136799850	5077	46.08	26400	27350	26400	34350	18550	26450	26945.02	1.05	0	-212	27816	27132	26466	25782	25116	26800	25450	150	7900	5000	19040	50	1	3000000	807	4.02	0.64	12	0.17	6698.00	42319.00	51600	20230919	-47.87	25600	20240416	5.08	33250	-19.10	20240102	25600	5.08	20240416	51600	-47.87	20230919	25600	5.08	20240416	5.09	N	054930	5000	150 억		31371	N	N	0	N	00	N
55	20240422	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26750	300	2	1.13	132802850	4928	44.73	26400	27350	26400	34350	18550	26450	26948.63	1.05	0	-152	27816	27132	26466	25782	25116	26800	25450	150	7900	5000	19040	50	1	3000000	803	3.99	0.63	12	0.16	6698.00	42319.00	51600	20230919	-48.16	25600	20240416	4.49	33250	-19.55	20240102	25600	4.49	20240416	51600	-48.16	20230919	25600	4.49	20240416	5.09	N	054930	5000	150 억		31371	N	N	0	N	00	N
56	20240422	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	450	2	1.70	122819350	4557	41.36	26400	27350	26400	34350	18550	26450	26951.80	1.05	0	-117	27816	27132	26466	25782	25116	26800	25450	150	7900	5000	19040	50	1	3000000	807	4.02	0.64	12	0.15	6698.00	42319.00	51600	20230919	-47.87	25600	20240416	5.08	33250	-19.10	20240102	25600	5.08	20240416	51600	-47.87	20230919	25600	5.08	20240416	5.09	N	054930	5000	150 억		31371	N	N	0	N	00	N
57	20240422	090544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	500	2	1.89	26016100	969	8.79	26400	27350	26400	34350	18550	26450	26848.40	1.05	0	59	27816	27132	26466	25782	25116	26800	25450	150	7900	5000	19040	50	1	3000000	809	4.02	0.64	12	0.03	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33250	-18.95	20240102	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	5.09	N	054930	5000	150 억		31371	N	N	0	N	00	N
58	20240419	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26450	-700	5	-2.58	290275300	10988	80.35	27100	27150	25800	35250	19050	27150	26417.48	1.12	0	-2090	28116	27632	26716	26232	25316	27875	26475	150	8100	5000	19540	50	1	3000000	794	3.95	0.63	12	0.37	6698.00	42319.00	51600	20230919	-48.74	25600	20240416	3.32	33250	-20.45	20240102	25600	3.32	20240416	51600	-48.74	20230919	25600	3.32	20240416	5.16	N	054930	5000	150 억		33473	N	N	0	N	00	N
59	20240419	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	-750	5	-2.76	266772000	10099	73.84	27100	27150	25800	35250	19050	27150	26415.68	1.12	0	-1919	28116	27632	26716	26232	25316	27875	26475	150	8100	5000	19540	50	1	3000000	792	3.94	0.62	12	0.34	6698.00	42319.00	51600	20230919	-48.84	25600	20240416	3.12	33250	-20.60	20240102	25600	3.12	20240416	51600	-48.84	20230919	25600	3.12	20240416	5.16	N	054930	5000	150 억		33473	N	N	0	N	00	N
60	20240419	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	-550	5	-2.03	256780100	9721	71.08	27100	27150	25800	35250	19050	27150	26414.99	1.12	0	-1801	28116	27632	26716	26232	25316	27875	26475	150	8100	5000	19540	50	1	3000000	798	3.97	0.63	12	0.32	6698.00	42319.00	51600	20230919	-48.45	25600	20240416	3.91	33250	-20.00	20240102	25600	3.91	20240416	51600	-48.45	20230919	25600	3.91	20240416	5.16	N	054930	5000	150 억		33473	N	N	0	N	00	N
61	20240419	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	-750	5	-2.76	227545250	8619	63.02	27100	27150	25800	35250	19050	27150	26400.42	1.12	0	-1148	28116	27632	26716	26232	25316	27875	26475	150	8100	5000	19540	50	1	3000000	792	3.94	0.62	12	0.29	6698.00	42319.00	51600	20230919	-48.84	25600	20240416	3.12	33250	-20.60	20240102	25600	3.12	20240416	51600	-48.84	20230919	25600	3.12	20240416	5.16	N	054930	5000	150 억		33473	N	N	0	N	00	N
62	20240419	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	-750	5	-2.76	215378850	8157	59.64	27100	27150	25800	35250	19050	27150	26404.17	1.12	0	-1284	28116	27632	26716	26232	25316	27875	26475	150	8100	5000	19540	50	1	3000000	792	3.94	0.62	12	0.27	6698.00	42319.00	51600	20230919	-48.84	25600	20240416	3.12	33250	-20.60	20240102	25600	3.12	20240416	51600	-48.84	20230919	25600	3.12	20240416	5.16	N	054930	5000	150 억		33473	N	N	0	N	00	N
63	20240419	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	-1000	5	-3.68	135044000	5084	37.17	27100	27150	26150	35250	19050	27150	26562.55	1.12	0	-285	28116	27632	26716	26232	25316	27875	26475	150	8100	5000	19540	50	1	3000000	785	3.90	0.62	12	0.17	6698.00	42319.00	51600	20230919	-49.32	25600	20240416	2.15	33250	-21.35	20240102	25600	2.15	20240416	51600	-49.32	20230919	25600	2.15	20240416	5.16	N	054930	5000	150 억		33473	N	N	0	N	00	N
64	20240419	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	-250	5	-0.92	42720100	1593	11.65	27100	27150	26550	35250	19050	27150	26817.39	1.12	0	-335	28116	27632	26716	26232	25316	27875	26475	150	8100	5000	19540	50	1	3000000	807	4.02	0.64	12	0.05	6698.00	42319.00	51600	20230919	-47.87	25600	20240416	5.08	33250	-19.10	20240102	25600	5.08	20240416	51600	-47.87	20230919	25600	5.08	20240416	5.16	N	054930	5000	150 억		33473	N	N	0	N	00	N
65	20240419	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	-200	5	-0.74	14161050	525	3.84	27100	27150	26950	35250	19050	27150	26973.43	1.12	0	-252	28116	27632	26716	26232	25316	27875	26475	150	8100	5000	19540	50	1	3000000	809	4.02	0.64	12	0.02	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33250	-18.95	20240102	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	5.16	N	054930	5000	150 억		33473	N	N	0	N	00	N
66	20240418	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	900	2	3.43	365262500	13638	174.44	25850	27200	25800	34100	18400	26250	26782.08	0.94	0	5308	26883	26566	26283	25966	25683	26725	26125	150	7850	5000	18900	50	1	3000000	815	4.05	0.64	12	0.45	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	5.16	N	054930	5000	150 억		28165	N	N	0	N	00	N
67	20240418	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	850	2	3.24	348698650	13027	166.63	25850	27200	25800	34100	18400	26250	26767.38	0.94	0	5110	26883	26566	26283	25966	25683	26725	26125	150	7850	5000	18900	50	1	3000000	813	4.05	0.64	12	0.43	6698.00	42319.00	51600	20230919	-47.48	25600	20240416	5.86	33250	-18.50	20240102	25600	5.86	20240416	51600	-47.48	20230919	25600	5.86	20240416	5.16	N	054930	5000	150 억		28165	N	N	0	N	00	N
68	20240418	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	750	2	2.86	315164800	11786	150.75	25850	27200	25800	34100	18400	26250	26740.61	0.94	0	4057	26883	26566	26283	25966	25683	26725	26125	150	7850	5000	18900	50	1	3000000	810	4.03	0.64	12	0.39	6698.00	42319.00	51600	20230919	-47.67	25600	20240416	5.47	33250	-18.80	20240102	25600	5.47	20240416	51600	-47.67	20230919	25600	5.47	20240416	5.16	N	054930	5000	150 억		28165	N	N	0	N	00	N
69	20240418	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	700	2	2.67	302903350	11331	144.93	25850	27200	25800	34100	18400	26250	26732.27	0.94	0	3768	26883	26566	26283	25966	25683	26725	26125	150	7850	5000	18900	50	1	3000000	809	4.02	0.64	12	0.38	6698.00	42319.00	51600	20230919	-47.77	25600	20240416	5.27	33250	-18.95	20240102	25600	5.27	20240416	51600	-47.77	20230919	25600	5.27	20240416	5.16	N	054930	5000	150 억		28165	N	N	0	N	00	N
70	20240418	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	800	2	3.05	293005600	10963	140.23	25850	27200	25800	34100	18400	26250	26726.77	0.94	0	3655	26883	26566	26283	25966	25683	26725	26125	150	7850	5000	18900	50	1	3000000	812	4.04	0.64	12	0.37	6698.00	42319.00	51600	20230919	-47.58	25600	20240416	5.66	33250	-18.65	20240102	25600	5.66	20240416	51600	-47.58	20230919	25600	5.66	20240416	5.16	N	054930	5000	150 억		28165	N	N	0	N	00	N
71	20240418	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	900	2	3.43	257590150	9657	123.52	25850	27150	25800	34100	18400	26250	26673.93	0.94	0	3562	26883	26566	26283	25966	25683	26725	26125	150	7850	5000	18900	50	1	3000000	815	4.05	0.64	12	0.32	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	5.16	N	054930	5000	150 억		28165	N	N	0	N	00	N
72	20240418	100520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	550	2	2.10	140021800	5297	67.75	25850	26900	25800	34100	18400	26250	26434.17	0.94	0	2177	26883	26566	26283	25966	25683	26725	26125	150	7850	5000	18900	50	1	3000000	804	4.00	0.63	12	0.18	6698.00	42319.00	51600	20230919	-48.06	25600	20240416	4.69	33250	-19.40	20240102	25600	4.69	20240416	51600	-48.06	20230919	25600	4.69	20240416	5.16	N	054930	5000	150 억		28165	N	N	0	N	00	N
73	20240418	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	-450	5	-1.71	21244000	822	10.51	25850	26200	25800	34100	18400	26250	25844.28	0.94	0	113	26883	26566	26283	25966	25683	26725	26125	150	7850	5000	18900	50	1	3000000	774	3.85	0.61	12	0.03	6698.00	42319.00	51600	20230919	-50.00	25600	20240416	0.78	33250	-22.41	20240102	25600	0.78	20240416	51600	-50.00	20230919	25600	0.78	20240416	5.16	N	054930	5000	150 억		28165	N	N	0	N	00	N
74	20240417	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	150	2	0.57	204211000	7777	28.21	26000	26600	26000	33900	18300	26100	26258.49	0.90	0	1123	27566	26832	26216	25482	24866	26525	25175	150	7800	5000	18790	50	1	3000000	788	3.92	0.62	12	0.26	6698.00	42319.00	51600	20230919	-49.13	25600	20240416	2.54	33250	-21.05	20240102	25600	2.54	20240416	51600	-49.13	20230919	25600	2.54	20240416	5.17	N	054930	5000	150 억		27038	N	N	0	N	00	N
75	20240417	150523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	50	2	0.19	149311800	5673	20.58	26000	26600	26000	33900	18300	26100	26319.76	0.90	0	632	27566	26832	26216	25482	24866	26525	25175	150	7800	5000	18790	50	1	3000000	785	3.90	0.62	12	0.19	6698.00	42319.00	51600	20230919	-49.32	25600	20240416	2.15	33250	-21.35	20240102	25600	2.15	20240416	51600	-49.32	20230919	25600	2.15	20240416	5.17	N	054930	5000	150 억		27038	N	N	0	N	00	N
76	20240417	140519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	250	2	0.96	131473100	4994	18.12	26000	26600	26000	33900	18300	26100	26326.26	0.90	0	651	27566	26832	26216	25482	24866	26525	25175	150	7800	5000	18790	50	1	3000000	791	3.93	0.62	12	0.17	6698.00	42319.00	51600	20230919	-48.93	25600	20240416	2.93	33250	-20.75	20240102	25600	2.93	20240416	51600	-48.93	20230919	25600	2.93	20240416	5.17	N	054930	5000	150 억		27038	N	N	0	N	00	N
77	20240417	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	100	2	0.38	120984050	4595	16.67	26000	26600	26000	33900	18300	26100	26329.55	0.90	0	582	27566	26832	26216	25482	24866	26525	25175	150	7800	5000	18790	50	1	3000000	786	3.91	0.62	12	0.15	6698.00	42319.00	51600	20230919	-49.22	25600	20240416	2.34	33250	-21.20	20240102	25600	2.34	20240416	51600	-49.22	20230919	25600	2.34	20240416	5.17	N	054930	5000	150 억		27038	N	N	0	N	00	N
78	20240417	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	100	2	0.38	112338350	4265	15.47	26000	26600	26000	33900	18300	26100	26339.65	0.90	0	613	27566	26832	26216	25482	24866	26525	25175	150	7800	5000	18790	50	1	3000000	786	3.91	0.62	12	0.14	6698.00	42319.00	51600	20230919	-49.22	25600	20240416	2.34	33250	-21.20	20240102	25600	2.34	20240416	51600	-49.22	20230919	25600	2.34	20240416	5.17	N	054930	5000	150 억		27038	N	N	0	N	00	N
79	20240417	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	200	2	0.77	82100350	3111	11.28	26000	26600	26000	33900	18300	26100	26390.43	0.90	0	485	27566	26832	26216	25482	24866	26525	25175	150	7800	5000	18790	50	1	3000000	789	3.93	0.62	12	0.10	6698.00	42319.00	51600	20230919	-49.03	25600	20240416	2.73	33250	-20.90	20240102	25600	2.73	20240416	51600	-49.03	20230919	25600	2.73	20240416	5.17	N	054930	5000	150 억		27038	N	N	0	N	00	N
80	20240417	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	500	2	1.92	48039650	1821	6.61	26000	26600	26000	33900	18300	26100	26381.07	0.90	0	681	27566	26832	26216	25482	24866	26525	25175	150	7800	5000	18790	50	1	3000000	798	3.97	0.63	12	0.06	6698.00	42319.00	51600	20230919	-48.45	25600	20240416	3.91	33250	-20.00	20240102	25600	3.91	20240416	51600	-48.45	20230919	25600	3.91	20240416	5.17	N	054930	5000	150 억		27038	N	N	0	N	00	N
81	20240417	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26450	350	2	1.34	6815900	262	0.95	26000	26450	26000	33900	18300	26100	26014.56	0.90	0	60	27566	26832	26216	25482	24866	26525	25175	150	7800	5000	18790	50	1	3000000	794	3.95	0.63	12	0.01	6698.00	42319.00	51600	20230919	-48.74	25600	20240416	3.32	33250	-20.45	20240102	25600	3.32	20240416	51600	-48.74	20230919	25600	3.32	20240416	5.17	N	054930	5000	150 억		27038	N	N	0	N	00	N
82	20240416	160520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26100	-1000	5	-3.69	711193950	27198	292.29	26800	26950	25600	35200	19000	27100	26148.78	0.87	0	975	27700	27400	27150	26850	26600	27275	26725	150	8100	5000	19510	50	1	3000000	783	3.90	0.62	12	0.91	6698.00	42319.00	51600	20230919	-49.42	25600	20240416	1.95	33250	-21.50	20240102	25600	1.95	20240416	51600	-49.42	20230919	25600	1.95	20240416	5.12	N	054930	5000	150 억		26132	N	N	0	N	00	N
83	20240416	150517	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26550	-550	5	-2.03	660213850	25250	271.36	26800	26950	25600	35200	19000	27100	26147.08	0.87	0	695	27700	27400	27150	26850	26600	27275	26725	150	8100	5000	19510	50	1	3000000	797	3.96	0.63	12	0.84	6698.00	42319.00	51600	20230919	-48.55	25600	20240416	3.71	33250	-20.15	20240102	25600	3.71	20240416	51600	-48.55	20230919	25600	3.71	20240416	5.12	N	054930	5000	150 억		26132	N	N	0	N	00	N
84	20240416	140517	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26000	-1100	5	-4.06	600000700	22955	246.70	26800	26950	25600	35200	19000	27100	26138.13	0.87	0	527	27700	27400	27150	26850	26600	27275	26725	150	8100	5000	19510	50	1	3000000	780	3.88	0.61	12	0.77	6698.00	42319.00	51600	20230919	-49.61	25600	20240416	1.56	33250	-21.80	20240102	25600	1.56	20240416	51600	-49.61	20230919	25600	1.56	20240416	5.12	N	054930	5000	150 억		26132	N	N	0	N	00	N
85	20240416	130518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26000	-1100	5	-4.06	546366900	20886	224.46	26800	26950	25600	35200	19000	27100	26159.48	0.87	0	779	27700	27400	27150	26850	26600	27275	26725	150	8100	5000	19510	50	1	3000000	780	3.88	0.61	12	0.70	6698.00	42319.00	51600	20230919	-49.61	25600	20240416	1.56	33250	-21.80	20240102	25600	1.56	20240416	51600	-49.61	20230919	25600	1.56	20240416	5.12	N	054930	5000	150 억		26132	N	N	0	N	00	N
86	20240416	120520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26000	-1100	5	-4.06	429546150	16377	176.00	26800	26950	25600	35200	19000	27100	26228.62	0.87	0	-1471	27700	27400	27150	26850	26600	27275	26725	150	8100	5000	19510	50	1	3000000	780	3.88	0.61	12	0.55	6698.00	42319.00	51600	20230919	-49.61	25600	20240416	1.56	33250	-21.80	20240102	25600	1.56	20240416	51600	-49.61	20230919	25600	1.56	20240416	5.12	N	054930	5000	150 억		26132	N	N	0	N	00	N
87	20240416	110518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26000	-1100	5	-4.06	337503000	12822	137.80	26800	26950	26000	35200	19000	27100	26322.18	0.87	0	-1018	27700	27400	27150	26850	26600	27275	26725	150	8100	5000	19510	50	1	3000000	780	3.88	0.61	12	0.43	6698.00	42319.00	51600	20230919	-49.61	26000	20240416	0.00	33250	-21.80	20240102	26000	0.00	20240416	51600	-49.61	20230919	26000	0.00	20240416	5.12	N	054930	5000	150 억		26132	N	N	0	N	00	N
88	20240416	100512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26500	-600	5	-2.21	136912250	5175	55.62	26800	26950	26300	35200	19000	27100	26456.47	0.87	0	218	27700	27400	27150	26850	26600	27275	26725	150	8100	5000	19510	50	1	3000000	795	3.96	0.63	12	0.17	6698.00	42319.00	51600	20230919	-48.64	26300	20240416	0.76	33250	-20.30	20240102	26300	0.76	20240416	51600	-48.64	20230919	26300	0.76	20240416	5.12	N	054930	5000	150 억		26132	N	N	0	N	00	N
89	20240416	090512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	26750	-350	5	-1.29	5174650	193	2.07	26800	26950	26750	35200	19000	27100	26811.66	0.87	0	35	27700	27400	27150	26850	26600	27275	26725	150	8100	5000	19510	50	1	3000000	803	3.99	0.63	12	0.01	6698.00	42319.00	51600	20230919	-48.16	26750	20240416	0.00	33250	-19.55	20240102	26750	0.00	20240416	51600	-48.16	20230919	26750	0.00	20240416	5.12	N	054930	5000	150 억		26132	N	N	0	N	00	N
90	20240415	160511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27100	-500	5	-1.81	248533800	9199	118.90	27350	27450	26900	35850	19350	27600	27017.47	0.83	0	1146	28166	27882	27466	27182	26766	28025	27325	150	8250	5000	19870	50	1	3000000	813	4.05	0.64	12	0.31	6698.00	42319.00	51600	20230919	-47.48	26900	20240415	0.74	33250	-18.50	20240102	26900	0.74	20240415	51600	-47.48	20230919	26900	0.74	20240415	5.11	N	054930	5000	150 억		24986	N	N	0	N	00	N
91	20240415	150514	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27000	-600	5	-2.17	230639600	8537	110.34	27350	27450	26900	35850	19350	27600	27016.47	0.83	0	1063	28166	27882	27466	27182	26766	28025	27325	150	8250	5000	19870	50	1	3000000	810	4.03	0.64	12	0.28	6698.00	42319.00	51600	20230919	-47.67	26900	20240415	0.37	33250	-18.80	20240102	26900	0.37	20240415	51600	-47.67	20230919	26900	0.37	20240415	5.11	N	054930	5000	150 억		24986	N	N	0	N	00	N
92	20240415	140508	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27050	-550	5	-1.99	204614300	7574	97.89	27350	27450	26900	35850	19350	27600	27015.36	0.83	0	937	28166	27882	27466	27182	26766	28025	27325	150	8250	5000	19870	50	1	3000000	812	4.04	0.64	12	0.25	6698.00	42319.00	51600	20230919	-47.58	26900	20240415	0.56	33250	-18.65	20240102	26900	0.56	20240415	51600	-47.58	20230919	26900	0.56	20240415	5.11	N	054930	5000	150 억		24986	N	N	0	N	00	N
93	20240415	130505	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27150	-450	5	-1.63	199332600	7379	95.37	27350	27450	26900	35850	19350	27600	27013.50	0.83	0	854	28166	27882	27466	27182	26766	28025	27325	150	8250	5000	19870	50	1	3000000	815	4.05	0.64	12	0.25	6698.00	42319.00	51600	20230919	-47.38	26900	20240415	0.93	33250	-18.35	20240102	26900	0.93	20240415	51600	-47.38	20230919	26900	0.93	20240415	5.11	N	054930	5000	150 억		24986	N	N	0	N	00	N
94	20240415	120513	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27000	-600	5	-2.17	181873800	6734	87.04	27350	27450	26900	35850	19350	27600	27008.29	0.83	0	724	28166	27882	27466	27182	26766	28025	27325	150	8250	5000	19870	50	1	3000000	810	4.03	0.64	12	0.22	6698.00	42319.00	51600	20230919	-47.67	26900	20240415	0.37	33250	-18.80	20240102	26900	0.37	20240415	51600	-47.67	20230919	26900	0.37	20240415	5.11	N	054930	5000	150 억		24986	N	N	0	N	00	N
95	20240415	110512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27000	-600	5	-2.17	124918250	4623	59.75	27350	27450	26900	35850	19350	27600	27021.04	0.83	0	480	28166	27882	27466	27182	26766	28025	27325	150	8250	5000	19870	50	1	3000000	810	4.03	0.64	12	0.15	6698.00	42319.00	51600	20230919	-47.67	26900	20240415	0.37	33250	-18.80	20240102	26900	0.37	20240415	51600	-47.67	20230919	26900	0.37	20240415	5.11	N	054930	5000	150 억		24986	N	N	0	N	00	N
96	20240415	100511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27100	-500	5	-1.81	67239900	2486	32.13	27350	27450	26900	35850	19350	27600	27047.43	0.83	0	-357	28166	27882	27466	27182	26766	28025	27325	150	8250	5000	19870	50	1	3000000	813	4.05	0.64	12	0.08	6698.00	42319.00	51600	20230919	-47.48	26900	20240415	0.74	33250	-18.50	20240102	26900	0.74	20240415	51600	-47.48	20230919	26900	0.74	20240415	5.11	N	054930	5000	150 억		24986	N	N	0	N	00	N
97	20240415	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	-650	5	-2.36	11516450	423	5.47	27350	27350	26950	35850	19350	27600	27225.65	0.83	0	-18	28166	27882	27466	27182	26766	28025	27325	150	8250	5000	19870	50	1	3000000	809	4.02	0.64	12	0.01	6698.00	42319.00	51600	20230919	-47.77	26900	20240411	0.19	33250	-18.95	20240102	26900	0.19	20240411	51600	-47.77	20230919	26900	0.19	20240411	5.11	N	054930	5000	150 억		24986	N	N	0	N	00	N
98	20240412	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	250	2	0.91	212722150	7737	96.88	27300	27750	27050	35550	19150	27350	27494.14	0.81	0	735	28450	27900	27400	26850	26350	28175	27125	150	8200	5000	19690	50	1	3000000	828	4.12	0.65	12	0.26	6698.00	42319.00	51600	20230919	-46.51	26900	20240411	2.60	33250	-16.99	20240102	26900	2.60	20240411	51600	-46.51	20230919	26900	2.60	20240411	5.18	N	054930	5000	150 억		24323	N	N	0	N	00	N
99	20240412	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	250	2	0.91	203455850	7401	92.67	27300	27750	27050	35550	19150	27350	27490.32	0.81	0	699	28450	27900	27400	26850	26350	28175	27125	150	8200	5000	19690	50	1	3000000	828	4.12	0.65	12	0.25	6698.00	42319.00	51600	20230919	-46.51	26900	20240411	2.60	33250	-16.99	20240102	26900	2.60	20240411	51600	-46.51	20230919	26900	2.60	20240411	5.18	N	054930	5000	150 억		24323	N	N	0	N	00	N
100	20240412	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	250	2	0.91	175247200	6379	79.88	27300	27750	27050	35550	19150	27350	27472.52	0.81	0	754	28450	27900	27400	26850	26350	28175	27125	150	8200	5000	19690	50	1	3000000	828	4.12	0.65	12	0.21	6698.00	42319.00	51600	20230919	-46.51	26900	20240411	2.60	33250	-16.99	20240102	26900	2.60	20240411	51600	-46.51	20230919	26900	2.60	20240411	5.18	N	054930	5000	150 억		24323	N	N	0	N	00	N
101	20240412	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	200	2	0.73	149804850	5457	68.33	27300	27750	27050	35550	19150	27350	27451.87	0.81	0	990	28450	27900	27400	26850	26350	28175	27125	150	8200	5000	19690	50	1	3000000	827	4.11	0.65	12	0.18	6698.00	42319.00	51600	20230919	-46.61	26900	20240411	2.42	33250	-17.14	20240102	26900	2.42	20240411	51600	-46.61	20230919	26900	2.42	20240411	5.18	N	054930	5000	150 억		24323	N	N	0	N	00	N
102	20240412	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	350	2	1.28	135960250	4955	62.05	27300	27750	27050	35550	19150	27350	27439.00	0.81	0	1025	28450	27900	27400	26850	26350	28175	27125	150	8200	5000	19690	50	1	3000000	831	4.14	0.65	12	0.17	6698.00	42319.00	51600	20230919	-46.32	26900	20240411	2.97	33250	-16.69	20240102	26900	2.97	20240411	51600	-46.32	20230919	26900	2.97	20240411	5.18	N	054930	5000	150 억		24323	N	N	0	N	00	N
103	20240412	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	350	2	1.28	97999400	3583	44.87	27300	27750	27050	35550	19150	27350	27351.21	0.81	0	1145	28450	27900	27400	26850	26350	28175	27125	150	8200	5000	19690	50	1	3000000	831	4.14	0.65	12	0.12	6698.00	42319.00	51600	20230919	-46.32	26900	20240411	2.97	33250	-16.69	20240102	26900	2.97	20240411	51600	-46.32	20230919	26900	2.97	20240411	5.18	N	054930	5000	150 억		24323	N	N	0	N	00	N
104	20240412	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	50	2	0.18	50921250	1863	23.33	27300	27700	27050	35550	19150	27350	27332.93	0.81	0	-23	28450	27900	27400	26850	26350	28175	27125	150	8200	5000	19690	50	1	3000000	822	4.09	0.65	12	0.06	6698.00	42319.00	51600	20230919	-46.90	26900	20240411	1.86	33250	-17.59	20240102	26900	1.86	20240411	51600	-46.90	20230919	26900	1.86	20240411	5.18	N	054930	5000	150 억		24323	N	N	0	N	00	N
105	20240412	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	350	2	1.28	26259750	959	12.01	27300	27700	27300	35550	19150	27350	27382.43	0.81	0	-33	28450	27900	27400	26850	26350	28175	27125	150	8200	5000	19690	50	1	3000000	831	4.14	0.65	12	0.03	6698.00	42319.00	51600	20230919	-46.32	26900	20240411	2.97	33250	-16.69	20240102	26900	2.97	20240411	51600	-46.32	20230919	26900	2.97	20240411	5.18	N	054930	5000	150 억		24323	N	N	0	N	00	N
106	20240411	160503	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27350	-50	5	-0.18	214853700	7921	86.73	27000	27950	26900	35600	19200	27400	27124.57	0.78	0	640	28033	27716	27533	27216	27033	27625	27125	150	8200	5000	19720	50	1	3000000	821	4.08	0.65	12	0.26	6698.00	42319.00	51600	20230919	-47.00	26900	20240411	1.67	33250	-17.74	20240102	26900	1.67	20240411	51600	-47.00	20230919	26900	1.67	20240411	5.29	N	054930	5000	150 억		23493	N	N	0	N	00	N
107	20240411	150510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27300	-100	5	-0.36	200175500	7383	80.84	27000	27950	26900	35600	19200	27400	27113.03	0.78	0	522	28033	27716	27533	27216	27033	27625	27125	150	8200	5000	19720	50	1	3000000	819	4.08	0.65	12	0.25	6698.00	42319.00	51600	20230919	-47.09	26900	20240411	1.49	33250	-17.89	20240102	26900	1.49	20240411	51600	-47.09	20230919	26900	1.49	20240411	5.29	N	054930	5000	150 억		23493	N	N	0	N	00	N
108	20240411	140507	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27400	0	3	0.00	148692150	5485	60.06	27000	27950	26900	35600	19200	27400	27108.87	0.78	0	292	28033	27716	27533	27216	27033	27625	27125	150	8200	5000	19720	50	1	3000000	822	4.09	0.65	12	0.18	6698.00	42319.00	51600	20230919	-46.90	26900	20240411	1.86	33250	-17.59	20240102	26900	1.86	20240411	51600	-46.90	20230919	26900	1.86	20240411	5.29	N	054930	5000	150 억		23493	N	N	0	N	00	N
109	20240411	130500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27400	0	3	0.00	146198350	5394	59.06	27000	27950	26900	35600	19200	27400	27103.88	0.78	0	248	28033	27716	27533	27216	27033	27625	27125	150	8200	5000	19720	50	1	3000000	822	4.09	0.65	12	0.18	6698.00	42319.00	51600	20230919	-46.90	26900	20240411	1.86	33250	-17.59	20240102	26900	1.86	20240411	51600	-46.90	20230919	26900	1.86	20240411	5.29	N	054930	5000	150 억		23493	N	N	0	N	00	N
110	20240411	120507	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27400	0	3	0.00	141236050	5212	57.07	27000	27950	26900	35600	19200	27400	27098.24	0.78	0	198	28033	27716	27533	27216	27033	27625	27125	150	8200	5000	19720	50	1	3000000	822	4.09	0.65	12	0.17	6698.00	42319.00	51600	20230919	-46.90	26900	20240411	1.86	33250	-17.59	20240102	26900	1.86	20240411	51600	-46.90	20230919	26900	1.86	20240411	5.29	N	054930	5000	150 억		23493	N	N	0	N	00	N
111	20240411	110503	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27400	0	3	0.00	132083600	4876	53.39	27000	27950	26900	35600	19200	27400	27088.52	0.78	0	253	28033	27716	27533	27216	27033	27625	27125	150	8200	5000	19720	50	1	3000000	822	4.09	0.65	12	0.16	6698.00	42319.00	51600	20230919	-46.90	26900	20240411	1.86	33250	-17.59	20240102	26900	1.86	20240411	51600	-46.90	20230919	26900	1.86	20240411	5.29	N	054930	5000	150 억		23493	N	N	0	N	00	N
112	20240411	100508	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27250	-150	5	-0.55	89165100	3303	36.17	27000	27950	26900	35600	19200	27400	26995.19	0.78	0	101	28033	27716	27533	27216	27033	27625	27125	150	8200	5000	19720	50	1	3000000	818	4.07	0.64	12	0.11	6698.00	42319.00	51600	20230919	-47.19	26900	20240411	1.30	33250	-18.05	20240102	26900	1.30	20240411	51600	-47.19	20230919	26900	1.30	20240411	5.29	N	054930	5000	150 억		23493	N	N	0	N	00	N
113	20240411	090505	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27300	-100	5	-0.36	8375800	309	3.38	27000	27950	27000	35600	19200	27400	27106.15	0.78	0	-8	28033	27716	27533	27216	27033	27625	27125	150	8200	5000	19720	50	1	3000000	819	4.08	0.65	12	0.01	6698.00	42319.00	51600	20230919	-47.09	27000	20240411	1.11	33250	-17.89	20240102	27000	1.11	20240411	51600	-47.09	20230919	27000	1.11	20240411	5.29	N	054930	5000	150 억		23493	N	N	0	N	00	N
114	20240409	160458	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27400	-200	5	-0.72	251125500	9118	61.93	27550	27850	27350	35850	19350	27600	27541.89	0.77	0	271	28266	27932	27766	27432	27266	27850	27350	150	8250	5000	19870	50	1	3000000	822	4.09	0.65	12	0.30	6698.00	42319.00	51600	20230919	-46.90	27350	20240409	0.18	33250	-17.59	20240102	27350	0.18	20240409	51600	-46.90	20230919	27350	0.18	20240409	5.29	N	054930	5000	150 억		23135	N	N	0	N	00	N
115	20240409	150500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27650	50	2	0.18	220710400	8010	54.41	27550	27850	27350	35850	19350	27600	27554.36	0.77	0	89	28266	27932	27766	27432	27266	27850	27350	150	8250	5000	19870	50	1	3000000	830	4.13	0.65	12	0.27	6698.00	42319.00	51600	20230919	-46.41	27350	20240409	1.10	33250	-16.84	20240102	27350	1.10	20240409	51600	-46.41	20230919	27350	1.10	20240409	5.29	N	054930	5000	150 억		23135	N	N	0	N	00	N
116	20240409	140503	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27600	0	3	0.00	162080700	5879	39.93	27550	27850	27400	35850	19350	27600	27569.43	0.77	0	80	28266	27932	27766	27432	27266	27850	27350	150	8250	5000	19870	50	1	3000000	828	4.12	0.65	12	0.20	6698.00	42319.00	51600	20230919	-46.51	27400	20240409	0.73	33250	-16.99	20240102	27400	0.73	20240409	51600	-46.51	20230919	27400	0.73	20240409	5.29	N	054930	5000	150 억		23135	N	N	0	N	00	N
117	20240409	130458	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27650	50	2	0.18	154472600	5604	38.07	27550	27850	27400	35850	19350	27600	27564.70	0.77	0	21	28266	27932	27766	27432	27266	27850	27350	150	8250	5000	19870	50	1	3000000	830	4.13	0.65	12	0.19	6698.00	42319.00	51600	20230919	-46.41	27400	20240409	0.91	33250	-16.84	20240102	27400	0.91	20240409	51600	-46.41	20230919	27400	0.91	20240409	5.29	N	054930	5000	150 억		23135	N	N	0	N	00	N
118	20240409	120502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27550	-50	5	-0.18	139518900	5062	34.38	27550	27850	27400	35850	19350	27600	27562.01	0.77	0	-65	28266	27932	27766	27432	27266	27850	27350	150	8250	5000	19870	50	1	3000000	827	4.11	0.65	12	0.17	6698.00	42319.00	51600	20230919	-46.61	27400	20240409	0.55	33250	-17.14	20240102	27400	0.55	20240409	51600	-46.61	20230919	27400	0.55	20240409	5.29	N	054930	5000	150 억		23135	N	N	0	N	00	N
119	20240409	110459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27450	-150	5	-0.54	125102150	4537	30.82	27550	27850	27400	35850	19350	27600	27573.76	0.77	0	-151	28266	27932	27766	27432	27266	27850	27350	150	8250	5000	19870	50	1	3000000	824	4.10	0.65	12	0.15	6698.00	42319.00	51600	20230919	-46.80	27400	20240409	0.18	33250	-17.44	20240102	27400	0.18	20240409	51600	-46.80	20230919	27400	0.18	20240409	5.29	N	054930	5000	150 억		23135	N	N	0	N	00	N
120	20240409	100457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27700	100	2	0.36	85893400	3113	21.15	27550	27850	27450	35850	19350	27600	27591.84	0.77	0	431	28266	27932	27766	27432	27266	27850	27350	150	8250	5000	19870	50	1	3000000	831	4.14	0.65	12	0.10	6698.00	42319.00	51600	20230919	-46.32	27450	20240409	0.91	33250	-16.69	20240102	27450	0.91	20240409	51600	-46.32	20230919	27450	0.91	20240409	5.29	N	054930	5000	150 억		23135	N	N	0	N	00	N
121	20240409	090506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27500	-100	5	-0.36	16871900	613	4.16	27550	27600	27450	35850	19350	27600	27523.49	0.77	0	-184	28266	27932	27766	27432	27266	27850	27350	150	8250	5000	19870	50	1	3000000	825	4.11	0.65	12	0.02	6698.00	42319.00	51600	20230919	-46.71	27450	20240409	0.18	33250	-17.29	20240102	27450	0.18	20240409	51600	-46.71	20230919	27450	0.18	20240409	5.29	N	054930	5000	150 억		23135	N	N	0	N	00	N
122	20240408	160453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27600	-500	5	-1.78	404883200	14605	81.53	27850	28100	27600	36500	19700	28100	27722.43	0.87	0	-2919	28700	28400	28150	27850	27600	28275	27725	150	8400	5000	20230	50	1	3000000	828	4.12	0.65	12	0.49	6698.00	42319.00	51600	20230919	-46.51	27600	20240408	0.00	33250	-16.99	20240102	27600	0.00	20240408	51600	-46.51	20230919	27600	0.00	20240408	5.17	N	054930	5000	150 억		26054	N	N	0	N	00	N
123	20240408	150500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27700	-400	5	-1.42	358582500	12929	72.17	27850	28100	27600	36500	19700	28100	27734.74	0.87	0	-2923	28700	28400	28150	27850	27600	28275	27725	150	8400	5000	20230	50	1	3000000	831	4.14	0.65	12	0.43	6698.00	42319.00	51600	20230919	-46.32	27600	20240408	0.36	33250	-16.69	20240102	27600	0.36	20240408	51600	-46.32	20230919	27600	0.36	20240408	5.17	N	054930	5000	150 억		26054	N	N	0	N	00	N
124	20240408	140502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27650	-450	5	-1.60	301905800	10881	60.74	27850	28100	27650	36500	19700	28100	27746.14	0.87	0	-2753	28700	28400	28150	27850	27600	28275	27725	150	8400	5000	20230	50	1	3000000	830	4.13	0.65	12	0.36	6698.00	42319.00	51600	20230919	-46.41	27650	20240408	0.00	33250	-16.84	20240102	27650	0.00	20240408	51600	-46.41	20230919	27650	0.00	20240408	5.17	N	054930	5000	150 억		26054	N	N	0	N	00	N
125	20240408	130458	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27750	-350	5	-1.25	262434550	9456	52.79	27850	28100	27650	36500	19700	28100	27753.23	0.87	0	-2465	28700	28400	28150	27850	27600	28275	27725	150	8400	5000	20230	50	1	3000000	833	4.14	0.66	12	0.32	6698.00	42319.00	51600	20230919	-46.22	27650	20240408	0.36	33250	-16.54	20240102	27650	0.36	20240408	51600	-46.22	20230919	27650	0.36	20240408	5.17	N	054930	5000	150 억		26054	N	N	0	N	00	N
126	20240408	120501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27750	-350	5	-1.25	238735950	8602	48.02	27850	28100	27650	36500	19700	28100	27753.54	0.87	0	-2250	28700	28400	28150	27850	27600	28275	27725	150	8400	5000	20230	50	1	3000000	833	4.14	0.66	12	0.29	6698.00	42319.00	51600	20230919	-46.22	27650	20240408	0.36	33250	-16.54	20240102	27650	0.36	20240408	51600	-46.22	20230919	27650	0.36	20240408	5.17	N	054930	5000	150 억		26054	N	N	0	N	00	N
127	20240408	110502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27750	-350	5	-1.25	222548600	8018	44.76	27850	28100	27650	36500	19700	28100	27756.12	0.87	0	-1978	28700	28400	28150	27850	27600	28275	27725	150	8400	5000	20230	50	1	3000000	833	4.14	0.66	12	0.27	6698.00	42319.00	51600	20230919	-46.22	27650	20240408	0.36	33250	-16.54	20240102	27650	0.36	20240408	51600	-46.22	20230919	27650	0.36	20240408	5.17	N	054930	5000	150 억		26054	N	N	0	N	00	N
128	20240408	100456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27800	-300	5	-1.07	151237750	5447	30.41	27850	28100	27650	36500	19700	28100	27765.33	0.87	0	-332	28700	28400	28150	27850	27600	28275	27725	150	8400	5000	20230	50	1	3000000	834	4.15	0.66	12	0.18	6698.00	42319.00	51600	20230919	-46.12	27650	20240408	0.54	33250	-16.39	20240102	27650	0.54	20240408	51600	-46.12	20230919	27650	0.54	20240408	5.17	N	054930	5000	150 억		26054	N	N	0	N	00	N
129	20240408	090500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27800	-300	5	-1.07	33836900	1215	6.78	27850	28100	27800	36500	19700	28100	27849.30	0.87	0	81	28700	28400	28150	27850	27600	28275	27725	150	8400	5000	20230	50	1	3000000	834	4.15	0.66	12	0.04	6698.00	42319.00	51600	20230919	-46.12	27800	20240408	0.00	33250	-16.39	20240102	27800	0.00	20240408	51600	-46.12	20230919	27800	0.00	20240408	5.17	N	054930	5000	150 억		26054	N	N	0	N	00	N
130	20240405	160500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28100	-300	5	-1.06	502577950	17903	120.45	28350	28450	27900	36900	19900	28400	28072.25	0.85	0	617	29300	28850	28550	28100	27800	28700	27950	150	8500	5000	20440	50	1	3000000	843	4.20	0.66	12	0.60	6698.00	42319.00	51600	20230919	-45.54	27900	20240405	0.72	33250	-15.49	20240102	27900	0.72	20240405	51600	-45.54	20230919	27900	0.72	20240405	5.18	N	054930	5000	150 억		25479	N	N	0	N	00	N
131	20240405	150457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28150	-250	5	-0.88	438381650	15612	105.04	28350	28450	27900	36900	19900	28400	28079.79	0.85	0	655	29300	28850	28550	28100	27800	28700	27950	150	8500	5000	20440	50	1	3000000	845	4.20	0.67	12	0.52	6698.00	42319.00	51600	20230919	-45.45	27900	20240405	0.90	33250	-15.34	20240102	27900	0.90	20240405	51600	-45.45	20230919	27900	0.90	20240405	5.18	N	054930	5000	150 억		25479	N	N	0	N	00	N
132	20240405	140455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28150	-250	5	-0.88	402126000	14318	96.33	28350	28450	27900	36900	19900	28400	28085.35	0.85	0	596	29300	28850	28550	28100	27800	28700	27950	150	8500	5000	20440	50	1	3000000	845	4.20	0.67	12	0.48	6698.00	42319.00	51600	20230919	-45.45	27900	20240405	0.90	33250	-15.34	20240102	27900	0.90	20240405	51600	-45.45	20230919	27900	0.90	20240405	5.18	N	054930	5000	150 억		25479	N	N	0	N	00	N
133	20240405	130456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28100	-300	5	-1.06	372751950	13270	89.28	28350	28450	27900	36900	19900	28400	28089.82	0.85	0	593	29300	28850	28550	28100	27800	28700	27950	150	8500	5000	20440	50	1	3000000	843	4.20	0.66	12	0.44	6698.00	42319.00	51600	20230919	-45.54	27900	20240405	0.72	33250	-15.49	20240102	27900	0.72	20240405	51600	-45.54	20230919	27900	0.72	20240405	5.18	N	054930	5000	150 억		25479	N	N	0	N	00	N
134	20240405	120456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28000	-400	5	-1.41	309815950	11019	74.14	28350	28450	27900	36900	19900	28400	28116.52	0.85	0	651	29300	28850	28550	28100	27800	28700	27950	150	8500	5000	20440	50	1	3000000	840	4.18	0.66	12	0.37	6698.00	42319.00	51600	20230919	-45.74	27900	20240405	0.36	33250	-15.79	20240102	27900	0.36	20240405	51600	-45.74	20230919	27900	0.36	20240405	5.18	N	054930	5000	150 억		25479	N	N	0	N	00	N
135	20240405	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	-200	5	-0.70	114630300	4057	27.30	28350	28450	28050	36900	19900	28400	28254.94	0.85	0	720	29300	28850	28550	28100	27800	28700	27950	150	8500	5000	20440	50	1	3000000	846	4.21	0.67	12	0.14	6698.00	42319.00	51600	20230919	-45.35	28000	20240118	0.71	33250	-15.19	20240102	28000	0.71	20240118	51600	-45.35	20230919	28000	0.71	20240118	5.18	N	054930	5000	150 억		25479	N	N	0	N	00	N
136	20240405	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	0	3	0.00	56470550	2000	13.46	28350	28450	28050	36900	19900	28400	28235.28	0.85	0	628	29300	28850	28550	28100	27800	28700	27950	150	8500	5000	20440	50	1	3000000	852	4.24	0.67	12	0.07	6698.00	42319.00	51600	20230919	-44.96	28000	20240118	1.43	33250	-14.59	20240102	28000	1.43	20240118	51600	-44.96	20230919	28000	1.43	20240118	5.18	N	054930	5000	150 억		25479	N	N	0	N	00	N
137	20240405	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	-250	5	-0.88	12988800	459	3.09	28350	28350	28150	36900	19900	28400	28298.04	0.85	0	-163	29300	28850	28550	28100	27800	28700	27950	150	8500	5000	20440	50	1	3000000	845	4.20	0.67	12	0.02	6698.00	42319.00	51600	20230919	-45.45	28000	20240118	0.54	33250	-15.34	20240102	28000	0.54	20240118	51600	-45.45	20230919	28000	0.54	20240118	5.18	N	054930	5000	150 억		25479	N	N	0	N	00	N
138	20240404	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-300	5	-1.05	416686950	14650	164.90	28800	29000	28250	37300	20100	28700	28442.81	0.87	0	-597	29166	28932	28816	28582	28466	28875	28525	150	8600	5000	20660	50	1	3000000	852	4.24	0.67	12	0.49	6698.00	42319.00	51600	20230919	-44.96	28000	20240118	1.43	33250	-14.59	20240102	28000	1.43	20240118	51600	-44.96	20230919	28000	1.43	20240118	5.19	N	054930	5000	150 억		26076	N	N	0	N	00	N
139	20240404	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-300	5	-1.05	405612050	14260	160.51	28800	29000	28250	37300	20100	28700	28444.04	0.87	0	-580	29166	28932	28816	28582	28466	28875	28525	150	8600	5000	20660	50	1	3000000	852	4.24	0.67	12	0.48	6698.00	42319.00	51600	20230919	-44.96	28000	20240118	1.43	33250	-14.59	20240102	28000	1.43	20240118	51600	-44.96	20230919	28000	1.43	20240118	5.19	N	054930	5000	150 억		26076	N	N	0	N	00	N
140	20240404	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-250	5	-0.87	366248700	12874	144.91	28800	29000	28250	37300	20100	28700	28448.71	0.87	0	-556	29166	28932	28816	28582	28466	28875	28525	150	8600	5000	20660	50	1	3000000	854	4.25	0.67	12	0.43	6698.00	42319.00	51600	20230919	-44.86	28000	20240118	1.61	33250	-14.44	20240102	28000	1.61	20240118	51600	-44.86	20230919	28000	1.61	20240118	5.19	N	054930	5000	150 억		26076	N	N	0	N	00	N
141	20240404	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-250	5	-0.87	324333950	11398	128.30	28800	29000	28250	37300	20100	28700	28455.34	0.87	0	-957	29166	28932	28816	28582	28466	28875	28525	150	8600	5000	20660	50	1	3000000	854	4.25	0.67	12	0.38	6698.00	42319.00	51600	20230919	-44.86	28000	20240118	1.61	33250	-14.44	20240102	28000	1.61	20240118	51600	-44.86	20230919	28000	1.61	20240118	5.19	N	054930	5000	150 억		26076	N	N	0	N	00	N
142	20240404	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-250	5	-0.87	304184650	10690	120.33	28800	29000	28250	37300	20100	28700	28455.07	0.87	0	-909	29166	28932	28816	28582	28466	28875	28525	150	8600	5000	20660	50	1	3000000	854	4.25	0.67	12	0.36	6698.00	42319.00	51600	20230919	-44.86	28000	20240118	1.61	33250	-14.44	20240102	28000	1.61	20240118	51600	-44.86	20230919	28000	1.61	20240118	5.19	N	054930	5000	150 억		26076	N	N	0	N	00	N
143	20240404	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-150	5	-0.52	285260100	10027	112.87	28800	29000	28250	37300	20100	28700	28449.20	0.87	0	-472	29166	28932	28816	28582	28466	28875	28525	150	8600	5000	20660	50	1	3000000	857	4.26	0.67	12	0.33	6698.00	42319.00	51600	20230919	-44.67	28000	20240118	1.96	33250	-14.14	20240102	28000	1.96	20240118	51600	-44.67	20230919	28000	1.96	20240118	5.19	N	054930	5000	150 억		26076	N	N	0	N	00	N
144	20240404	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	100	2	0.35	74585000	2598	29.24	28800	29000	28650	37300	20100	28700	28708.62	0.87	0	-44	29166	28932	28816	28582	28466	28875	28525	150	8600	5000	20660	50	1	3000000	864	4.30	0.68	12	0.09	6698.00	42319.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.19	N	054930	5000	150 억		26076	N	N	0	N	00	N
145	20240404	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	300	2	1.05	4796250	166	1.87	28800	29000	28750	37300	20100	28700	28893.07	0.87	0	5	29166	28932	28816	28582	28466	28875	28525	150	8600	5000	20660	50	1	3000000	870	4.33	0.69	12	0.01	6698.00	42319.00	51600	20230919	-43.80	28000	20240118	3.57	33250	-12.78	20240102	28000	3.57	20240118	51600	-43.80	20230919	28000	3.57	20240118	5.19	N	054930	5000	150 억		26076	N	N	0	N	00	N
146	20240403	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-250	5	-0.86	252519300	8760	77.11	28700	29050	28700	37600	20300	28950	28826.88	0.86	0	387	29450	29200	28950	28700	28450	29325	28825	150	8650	5000	20840	50	1	3000000	861	4.28	0.68	12	0.29	6698.00	42319.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.26	N	054930	5000	150 억		25689	N	N	0	N	00	N
147	20240403	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-150	5	-0.52	207898450	7207	63.44	28700	29050	28700	37600	20300	28950	28846.72	0.86	0	470	29450	29200	28950	28700	28450	29325	28825	150	8650	5000	20840	50	1	3000000	864	4.30	0.68	12	0.24	6698.00	42319.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.26	N	054930	5000	150 억		25689	N	N	0	N	00	N
148	20240403	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-150	5	-0.52	195820300	6789	59.76	28700	29050	28700	37600	20300	28950	28843.75	0.86	0	630	29450	29200	28950	28700	28450	29325	28825	150	8650	5000	20840	50	1	3000000	864	4.30	0.68	12	0.23	6698.00	42319.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.26	N	054930	5000	150 억		25689	N	N	0	N	00	N
149	20240403	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	0	3	0.00	176830650	6130	53.96	28700	29050	28700	37600	20300	28950	28846.74	0.86	0	583	29450	29200	28950	28700	28450	29325	28825	150	8650	5000	20840	50	1	3000000	869	4.32	0.68	12	0.20	6698.00	42319.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.26	N	054930	5000	150 억		25689	N	N	0	N	00	N
150	20240403	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-150	5	-0.52	142186300	4929	43.39	28700	29050	28700	37600	20300	28950	28846.86	0.86	0	370	29450	29200	28950	28700	28450	29325	28825	150	8650	5000	20840	50	1	3000000	864	4.30	0.68	12	0.16	6698.00	42319.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.26	N	054930	5000	150 억		25689	N	N	0	N	00	N
151	20240403	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	50	2	0.17	119066900	4128	36.33	28700	29050	28700	37600	20300	28950	28843.70	0.86	0	323	29450	29200	28950	28700	28450	29325	28825	150	8650	5000	20840	50	1	3000000	870	4.33	0.69	12	0.14	6698.00	42319.00	51600	20230919	-43.80	28000	20240118	3.57	33250	-12.78	20240102	28000	3.57	20240118	51600	-43.80	20230919	28000	3.57	20240118	5.26	N	054930	5000	150 억		25689	N	N	0	N	00	N
152	20240403	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-200	5	-0.69	100729950	3494	30.75	28700	29050	28700	37600	20300	28950	28829.37	0.86	0	379	29450	29200	28950	28700	28450	29325	28825	150	8650	5000	20840	50	1	3000000	863	4.29	0.68	12	0.12	6698.00	42319.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.26	N	054930	5000	150 억		25689	N	N	0	N	00	N
153	20240403	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-250	5	-0.86	15240150	531	4.67	28700	28800	28700	37600	20300	28950	28700.38	0.86	0	-61	29450	29200	28950	28700	28450	29325	28825	150	8650	5000	20840	50	1	3000000	861	4.28	0.68	12	0.02	6698.00	42319.00	51600	20230919	-44.38	28000	20240118	2.50	33250	-13.68	20240102	28000	2.50	20240118	51600	-44.38	20230919	28000	2.50	20240118	5.26	N	054930	5000	150 억		25689	N	N	0	N	00	N
154	20240402	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-150	5	-0.52	327195300	11348	99.27	28900	29200	28700	37800	20400	29100	28832.84	0.93	0	-2169	29533	29316	29033	28816	28533	29425	28925	150	8700	5000	20950	50	1	3000000	869	4.32	0.68	12	0.38	6698.00	42319.00	51600	20230919	-43.90	28000	20240118	3.39	33250	-12.93	20240102	28000	3.39	20240118	51600	-43.90	20230919	28000	3.39	20240118	5.23	N	054930	5000	150 억		27859	N	N	0	N	00	N
155	20240402	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-350	5	-1.20	297404750	10315	90.23	28900	29200	28750	37800	20400	29100	28832.23	0.93	0	-1851	29533	29316	29033	28816	28533	29425	28925	150	8700	5000	20950	50	1	3000000	863	4.29	0.68	12	0.34	6698.00	42319.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.23	N	054930	5000	150 억		27859	N	N	0	N	00	N
156	20240402	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-350	5	-1.20	248304750	8608	75.30	28900	29200	28750	37800	20400	29100	28845.78	0.93	0	-1266	29533	29316	29033	28816	28533	29425	28925	150	8700	5000	20950	50	1	3000000	863	4.29	0.68	12	0.29	6698.00	42319.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.23	N	054930	5000	150 억		27859	N	N	0	N	00	N
157	20240402	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-300	5	-1.03	220865700	7654	66.95	28900	29200	28750	37800	20400	29100	28856.21	0.93	0	-1206	29533	29316	29033	28816	28533	29425	28925	150	8700	5000	20950	50	1	3000000	864	4.30	0.68	12	0.26	6698.00	42319.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.23	N	054930	5000	150 억		27859	N	N	0	N	00	N
158	20240402	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-350	5	-1.20	198372500	6873	60.12	28900	29200	28750	37800	20400	29100	28862.54	0.93	0	-1198	29533	29316	29033	28816	28533	29425	28925	150	8700	5000	20950	50	1	3000000	863	4.29	0.68	12	0.23	6698.00	42319.00	51600	20230919	-44.28	28000	20240118	2.68	33250	-13.53	20240102	28000	2.68	20240118	51600	-44.28	20230919	28000	2.68	20240118	5.23	N	054930	5000	150 억		27859	N	N	0	N	00	N
159	20240402	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-200	5	-0.69	150288350	5204	45.52	28900	29200	28750	37800	20400	29100	28879.35	0.93	0	-1505	29533	29316	29033	28816	28533	29425	28925	150	8700	5000	20950	50	1	3000000	867	4.31	0.68	12	0.17	6698.00	42319.00	51600	20230919	-43.99	28000	20240118	3.21	33250	-13.08	20240102	28000	3.21	20240118	51600	-43.99	20230919	28000	3.21	20240118	5.23	N	054930	5000	150 억		27859	N	N	0	N	00	N
160	20240402	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-250	5	-0.86	94924300	3283	28.72	28900	29200	28800	37800	20400	29100	28913.83	0.93	0	-1241	29533	29316	29033	28816	28533	29425	28925	150	8700	5000	20950	50	1	3000000	866	4.31	0.68	12	0.11	6698.00	42319.00	51600	20230919	-44.09	28000	20240118	3.04	33250	-13.23	20240102	28000	3.04	20240118	51600	-44.09	20230919	28000	3.04	20240118	5.23	N	054930	5000	150 억		27859	N	N	0	N	00	N
161	20240402	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	50	2	0.17	3391400	117	1.02	28900	29200	28900	37800	20400	29100	28985.34	0.93	0	-11	29533	29316	29033	28816	28533	29425	28925	150	8700	5000	20950	50	1	3000000	875	4.35	0.69	12	0.00	6698.00	42319.00	51600	20230919	-43.51	28000	20240118	4.11	33250	-12.33	20240102	28000	4.11	20240118	51600	-43.51	20230919	28000	4.11	20240118	5.23	N	054930	5000	150 억		27859	N	N	0	N	00	N
162	20240401	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	250	2	0.87	330601500	11417	102.23	28750	29250	28750	37500	20200	28850	28956.95	0.83	0	3057	29650	29250	29000	28600	28350	29125	28475	150	8650	5000	20770	50	1	3000000	873	4.34	0.69	12	0.38	6698.00	42319.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.28	N	054930	5000	150 억		24802	N	N	0	N	00	N
163	20240401	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	150	2	0.52	315265600	10889	97.50	28750	29250	28750	37500	20200	28850	28952.67	0.83	0	2996	29650	29250	29000	28600	28350	29125	28475	150	8650	5000	20770	50	1	3000000	870	4.33	0.69	12	0.36	6698.00	42319.00	51600	20230919	-43.80	28000	20240118	3.57	33250	-12.78	20240102	28000	3.57	20240118	51600	-43.80	20230919	28000	3.57	20240118	5.28	N	054930	5000	150 억		24802	N	N	0	N	00	N
164	20240401	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	200	2	0.69	274153100	9468	84.78	28750	29250	28750	37500	20200	28850	28955.76	0.83	0	2430	29650	29250	29000	28600	28350	29125	28475	150	8650	5000	20770	50	1	3000000	872	4.34	0.69	12	0.32	6698.00	42319.00	51600	20230919	-43.70	28000	20240118	3.75	33250	-12.63	20240102	28000	3.75	20240118	51600	-43.70	20230919	28000	3.75	20240118	5.28	N	054930	5000	150 억		24802	N	N	0	N	00	N
165	20240401	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	200	2	0.69	255541550	8826	79.03	28750	29250	28750	37500	20200	28850	28953.27	0.83	0	2341	29650	29250	29000	28600	28350	29125	28475	150	8650	5000	20770	50	1	3000000	872	4.34	0.69	12	0.29	6698.00	42319.00	51600	20230919	-43.70	28000	20240118	3.75	33250	-12.63	20240102	28000	3.75	20240118	51600	-43.70	20230919	28000	3.75	20240118	5.28	N	054930	5000	150 억		24802	N	N	0	N	00	N
166	20240401	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	250	2	0.87	200407550	6921	61.97	28750	29250	28750	37500	20200	28850	28956.44	0.83	0	1981	29650	29250	29000	28600	28350	29125	28475	150	8650	5000	20770	50	1	3000000	873	4.34	0.69	12	0.23	6698.00	42319.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.28	N	054930	5000	150 억		24802	N	N	0	N	00	N
167	20240401	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	150	2	0.52	179543950	6203	55.54	28750	29250	28750	37500	20200	28850	28944.70	0.83	0	1652	29650	29250	29000	28600	28350	29125	28475	150	8650	5000	20770	50	1	3000000	870	4.33	0.69	12	0.21	6698.00	42319.00	51600	20230919	-43.80	28000	20240118	3.57	33250	-12.78	20240102	28000	3.57	20240118	51600	-43.80	20230919	28000	3.57	20240118	5.28	N	054930	5000	150 억		24802	N	N	0	N	00	N
168	20240401	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	250	2	0.87	106644050	3697	33.10	28750	29100	28750	37500	20200	28850	28846.10	0.83	0	1782	29650	29250	29000	28600	28350	29125	28475	150	8650	5000	20770	50	1	3000000	873	4.34	0.69	12	0.12	6698.00	42319.00	51600	20230919	-43.60	28000	20240118	3.93	33250	-12.48	20240102	28000	3.93	20240118	51600	-43.60	20230919	28000	3.93	20240118	5.28	N	054930	5000	150 억		24802	N	N	0	N	00	N
169	20240401	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-50	5	-0.17	68297500	2371	21.23	28750	29000	28750	37500	20200	28850	28805.36	0.83	0	1506	29650	29250	29000	28600	28350	29125	28475	150	8650	5000	20770	50	1	3000000	864	4.30	0.68	12	0.08	6698.00	42319.00	51600	20230919	-44.19	28000	20240118	2.86	33250	-13.38	20240102	28000	2.86	20240118	51600	-44.19	20230919	28000	2.86	20240118	5.28	N	054930	5000	150 억		24802	N	N	0	N	00	N