KissMeData/187660/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	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-105	5	-2.92	834818395	235716	96.71	3605	3650	3445	4670	2520	3595	3541.63	0.85	0	-20554	3725	3660	3585	3520	3445	3692	3552	22	1075	100	2220	5	1	21836250	762	-27.48	2.74	12	1.08	-127.00	1273.00	3820	20240322	-8.64	1710	20231020	104.09	3820	-8.64	20240322	1922	81.58	20240102	3820	-8.64	20240322	1710	104.09	20231020	4.49	N	187660	100	21 억		184769	N	N	0	N	00	N
3	20240430	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-105	5	-2.92	771937820	217680	89.31	3605	3650	3460	4670	2520	3595	3546.20	0.85	0	-16978	3725	3660	3585	3520	3445	3692	3552	22	1075	100	2220	5	1	21836250	762	-27.48	2.74	12	1.00	-127.00	1273.00	3820	20240322	-8.64	1710	20231020	104.09	3820	-8.64	20240322	1922	81.58	20240102	3820	-8.64	20240322	1710	104.09	20231020	4.49	N	187660	100	21 억		184769	N	N	0	N	00	N
4	20240430	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-80	5	-2.23	639257870	179567	73.68	3605	3650	3500	4670	2520	3595	3560.00	0.85	0	-17017	3725	3660	3585	3520	3445	3692	3552	22	1075	100	2220	5	1	21836250	768	-27.68	2.76	12	0.82	-127.00	1273.00	3820	20240322	-7.98	1710	20231020	105.56	3820	-7.98	20240322	1922	82.88	20240102	3820	-7.98	20240322	1710	105.56	20231020	4.49	N	187660	100	21 억		184769	N	N	0	N	00	N
5	20240430	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-65	5	-1.81	548227850	153672	63.05	3605	3650	3520	4670	2520	3595	3567.52	0.85	0	-11434	3725	3660	3585	3520	3445	3692	3552	22	1075	100	2220	5	1	21836250	771	-27.80	2.77	12	0.70	-127.00	1273.00	3820	20240322	-7.59	1710	20231020	106.43	3820	-7.59	20240322	1922	83.66	20240102	3820	-7.59	20240322	1710	106.43	20231020	4.49	N	187660	100	21 억		184769	N	N	0	N	00	N
6	20240430	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-45	5	-1.25	481921000	134883	55.34	3605	3650	3520	4670	2520	3595	3572.88	0.85	0	-10344	3725	3660	3585	3520	3445	3692	3552	22	1075	100	2220	5	1	21836250	775	-27.95	2.79	12	0.62	-127.00	1273.00	3820	20240322	-7.07	1710	20231020	107.60	3820	-7.07	20240322	1922	84.70	20240102	3820	-7.07	20240322	1710	107.60	20231020	4.49	N	187660	100	21 억		184769	N	N	0	N	00	N
7	20240430	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	0	3	0.00	423116625	118331	48.55	3605	3650	3520	4670	2520	3595	3575.70	0.85	0	-10495	3725	3660	3585	3520	3445	3692	3552	22	1075	100	2220	5	1	21836250	785	-28.31	2.82	12	0.54	-127.00	1273.00	3820	20240322	-5.89	1710	20231020	110.23	3820	-5.89	20240322	1922	87.04	20240102	3820	-5.89	20240322	1710	110.23	20231020	4.49	N	187660	100	21 억		184769	N	N	0	N	00	N
8	20240430	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	5	2	0.14	217553050	60609	24.87	3605	3650	3535	4670	2520	3595	3589.45	0.85	0	-3417	3725	3660	3585	3520	3445	3692	3552	22	1075	100	2220	5	1	21836250	786	-28.35	2.83	12	0.28	-127.00	1273.00	3820	20240322	-5.76	1710	20231020	110.53	3820	-5.76	20240322	1922	87.30	20240102	3820	-5.76	20240322	1710	110.53	20231020	4.49	N	187660	100	21 억		184769	N	N	0	N	00	N
9	20240430	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	5	2	0.14	84895730	23439	9.62	3605	3650	3590	4670	2520	3595	3621.99	0.85	0	257	3725	3660	3585	3520	3445	3692	3552	22	1075	100	2220	5	1	21836250	786	-28.35	2.83	12	0.11	-127.00	1273.00	3820	20240322	-5.76	1710	20231020	110.53	3820	-5.76	20240322	1922	87.30	20240102	3820	-5.76	20240322	1710	110.53	20231020	4.49	N	187660	100	21 억		184769	N	N	0	N	00	N
10	20240429	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	50	2	1.41	872822520	243223	151.37	3525	3650	3510	4605	2485	3545	3588.56	0.75	0	23660	3675	3610	3560	3495	3445	3585	3470	22	1060	100	2190	5	1	21836250	785	-28.31	2.82	12	1.11	-127.00	1273.00	3820	20240322	-5.89	1710	20231020	110.23	3820	-5.89	20240322	1922	87.04	20240102	3820	-5.89	20240322	1710	110.23	20231020	4.50	N	187660	100	21 억		163768	N	N	0	N	00	N
11	20240429	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	40	2	1.13	826994970	230483	143.44	3525	3650	3510	4605	2485	3545	3588.10	0.75	0	22745	3675	3610	3560	3495	3445	3585	3470	22	1060	100	2190	5	1	21836250	783	-28.23	2.82	12	1.06	-127.00	1273.00	3820	20240322	-6.15	1710	20231020	109.65	3820	-6.15	20240322	1922	86.52	20240102	3820	-6.15	20240322	1710	109.65	20231020	4.50	N	187660	100	21 억		163768	N	N	0	N	00	N
12	20240429	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	35	2	0.99	648636290	180728	112.48	3525	3650	3510	4605	2485	3545	3589.02	0.75	0	18718	3675	3610	3560	3495	3445	3585	3470	22	1060	100	2190	5	1	21836250	782	-28.19	2.81	12	0.83	-127.00	1273.00	3820	20240322	-6.28	1710	20231020	109.36	3820	-6.28	20240322	1922	86.26	20240102	3820	-6.28	20240322	1710	109.36	20231020	4.50	N	187660	100	21 억		163768	N	N	0	N	00	N
13	20240429	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	30	2	0.85	588527150	163904	102.01	3525	3650	3510	4605	2485	3545	3590.68	0.75	0	22719	3675	3610	3560	3495	3445	3585	3470	22	1060	100	2190	5	1	21836250	781	-28.15	2.81	12	0.75	-127.00	1273.00	3820	20240322	-6.41	1710	20231020	109.06	3820	-6.41	20240322	1922	86.00	20240102	3820	-6.41	20240322	1710	109.06	20231020	4.50	N	187660	100	21 억		163768	N	N	0	N	00	N
14	20240429	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	35	2	0.99	564186410	157105	97.78	3525	3650	3510	4605	2485	3545	3591.14	0.75	0	25290	3675	3610	3560	3495	3445	3585	3470	22	1060	100	2190	5	1	21836250	782	-28.19	2.81	12	0.72	-127.00	1273.00	3820	20240322	-6.28	1710	20231020	109.36	3820	-6.28	20240322	1922	86.26	20240102	3820	-6.28	20240322	1710	109.36	20231020	4.50	N	187660	100	21 억		163768	N	N	0	N	00	N
15	20240429	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	75	2	2.12	488303590	136014	84.65	3525	3650	3510	4605	2485	3545	3590.10	0.75	0	26821	3675	3610	3560	3495	3445	3585	3470	22	1060	100	2190	5	1	21836250	790	-28.50	2.84	12	0.62	-127.00	1273.00	3820	20240322	-5.24	1710	20231020	111.70	3820	-5.24	20240322	1922	88.35	20240102	3820	-5.24	20240322	1710	111.70	20231020	4.50	N	187660	100	21 억		163768	N	N	0	N	00	N
16	20240429	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	20	2	0.56	279049930	78206	48.67	3525	3615	3510	4605	2485	3545	3568.14	0.75	0	11016	3675	3610	3560	3495	3445	3585	3470	22	1060	100	2190	5	1	21836250	778	-28.07	2.80	12	0.36	-127.00	1273.00	3820	20240322	-6.68	1710	20231020	108.48	3820	-6.68	20240322	1922	85.48	20240102	3820	-6.68	20240322	1710	108.48	20231020	4.50	N	187660	100	21 억		163768	N	N	0	N	00	N
17	20240429	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	5	2	0.14	35234450	9981	6.21	3525	3555	3520	4605	2485	3545	3530.15	0.75	0	2680	3675	3610	3560	3495	3445	3585	3470	22	1060	100	2190	5	1	21836250	775	-27.95	2.79	12	0.05	-127.00	1273.00	3820	20240322	-7.07	1710	20231020	107.60	3820	-7.07	20240322	1922	84.70	20240102	3820	-7.07	20240322	1710	107.60	20231020	4.50	N	187660	100	21 억		163768	N	N	0	N	00	N
18	20240426	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	30	2	0.85	546962130	153327	62.49	3555	3625	3510	4565	2465	3515	3567.30	0.82	0	-12283	3678	3596	3553	3471	3428	3575	3450	22	1050	100	2170	5	1	21836250	774	-27.91	2.78	12	0.70	-127.00	1273.00	3820	20240322	-7.20	1710	20231020	107.31	3820	-7.20	20240322	1922	84.44	20240102	3820	-7.20	20240322	1710	107.31	20231020	4.45	N	187660	100	21 억		178952	N	N	0	N	00	N
19	20240426	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	15	2	0.43	513200330	143757	58.59	3555	3625	3510	4565	2465	3515	3569.92	0.82	0	-13061	3678	3596	3553	3471	3428	3575	3450	22	1050	100	2170	5	1	21836250	771	-27.80	2.77	12	0.66	-127.00	1273.00	3820	20240322	-7.59	1710	20231020	106.43	3820	-7.59	20240322	1922	83.66	20240102	3820	-7.59	20240322	1710	106.43	20231020	4.45	N	187660	100	21 억		178952	N	N	0	N	00	N
20	20240426	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	65	2	1.85	454722300	127298	51.89	3555	3625	3510	4565	2465	3515	3572.11	0.82	0	-14325	3678	3596	3553	3471	3428	3575	3450	22	1050	100	2170	5	1	21836250	782	-28.19	2.81	12	0.58	-127.00	1273.00	3820	20240322	-6.28	1710	20231020	109.36	3820	-6.28	20240322	1922	86.26	20240102	3820	-6.28	20240322	1710	109.36	20231020	4.45	N	187660	100	21 억		178952	N	N	0	N	00	N
21	20240426	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	30	2	0.85	371894775	104043	42.41	3555	3625	3510	4565	2465	3515	3574.43	0.82	0	-18909	3678	3596	3553	3471	3428	3575	3450	22	1050	100	2170	5	1	21836250	774	-27.91	2.78	12	0.48	-127.00	1273.00	3820	20240322	-7.20	1710	20231020	107.31	3820	-7.20	20240322	1922	84.44	20240102	3820	-7.20	20240322	1710	107.31	20231020	4.45	N	187660	100	21 억		178952	N	N	0	N	00	N
22	20240426	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	15	2	0.43	356857100	99781	40.67	3555	3625	3510	4565	2465	3515	3576.40	0.82	0	-17421	3678	3596	3553	3471	3428	3575	3450	22	1050	100	2170	5	1	21836250	771	-27.80	2.77	12	0.46	-127.00	1273.00	3820	20240322	-7.59	1710	20231020	106.43	3820	-7.59	20240322	1922	83.66	20240102	3820	-7.59	20240322	1710	106.43	20231020	4.45	N	187660	100	21 억		178952	N	N	0	N	00	N
23	20240426	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	35	2	1.00	332818850	92980	37.90	3555	3625	3520	4565	2465	3515	3579.47	0.82	0	-14331	3678	3596	3553	3471	3428	3575	3450	22	1050	100	2170	5	1	21836250	775	-27.95	2.79	12	0.43	-127.00	1273.00	3820	20240322	-7.07	1710	20231020	107.60	3820	-7.07	20240322	1922	84.70	20240102	3820	-7.07	20240322	1710	107.60	20231020	4.45	N	187660	100	21 억		178952	N	N	0	N	00	N
24	20240426	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	75	2	2.13	220821095	61553	25.09	3555	3625	3545	4565	2465	3515	3587.50	0.82	0	-1176	3678	3596	3553	3471	3428	3575	3450	22	1050	100	2170	5	1	21836250	784	-28.27	2.82	12	0.28	-127.00	1273.00	3820	20240322	-6.02	1710	20231020	109.94	3820	-6.02	20240322	1922	86.78	20240102	3820	-6.02	20240322	1710	109.94	20231020	4.45	N	187660	100	21 억		178952	N	N	0	N	00	N
25	20240426	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	55	2	1.56	110936390	31022	12.64	3555	3625	3545	4565	2465	3515	3576.06	0.82	0	-6811	3678	3596	3553	3471	3428	3575	3450	22	1050	100	2170	5	1	21836250	780	-28.11	2.80	12	0.14	-127.00	1273.00	3820	20240322	-6.54	1710	20231020	108.77	3820	-6.54	20240322	1922	85.74	20240102	3820	-6.54	20240322	1710	108.77	20231020	4.45	N	187660	100	21 억		178952	N	N	0	N	00	N
26	20240425	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	20	2	0.57	872901785	244160	70.04	3540	3635	3510	4540	2450	3495	3575.12	0.84	0	-596	3728	3611	3553	3436	3378	3582	3407	22	1045	100	2160	5	1	21836250	768	-27.68	2.76	12	1.12	-127.00	1273.00	3820	20240322	-7.98	1710	20231020	105.56	3820	-7.98	20240322	1922	82.88	20240102	3820	-7.98	20240322	1710	105.56	20231020	4.39	N	187660	100	21 억		182448	N	N	0	N	00	N
27	20240425	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	120	2	3.43	818641935	228893	65.66	3540	3635	3510	4540	2450	3495	3576.53	0.84	0	-689	3728	3611	3553	3436	3378	3582	3407	22	1045	100	2160	5	1	21836250	789	-28.46	2.84	12	1.05	-127.00	1273.00	3820	20240322	-5.37	1710	20231020	111.40	3820	-5.37	20240322	1922	88.09	20240102	3820	-5.37	20240322	1710	111.40	20231020	4.39	N	187660	100	21 억		182448	N	N	0	N	00	N
28	20240425	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	65	2	1.86	682380150	190660	54.69	3540	3635	3510	4540	2450	3495	3579.04	0.84	0	12545	3728	3611	3553	3436	3378	3582	3407	22	1045	100	2160	5	1	21836250	777	-28.03	2.80	12	0.87	-127.00	1273.00	3820	20240322	-6.81	1710	20231020	108.19	3820	-6.81	20240322	1922	85.22	20240102	3820	-6.81	20240322	1710	108.19	20231020	4.39	N	187660	100	21 억		182448	N	N	0	N	00	N
29	20240425	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	70	2	2.00	318359085	89520	25.68	3540	3595	3510	4540	2450	3495	3556.29	0.84	0	-7197	3728	3611	3553	3436	3378	3582	3407	22	1045	100	2160	5	1	21836250	778	-28.07	2.80	12	0.41	-127.00	1273.00	3820	20240322	-6.68	1710	20231020	108.48	3820	-6.68	20240322	1922	85.48	20240102	3820	-6.68	20240322	1710	108.48	20231020	4.39	N	187660	100	21 억		182448	N	N	0	N	00	N
30	20240425	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	90	2	2.58	298274640	83901	24.07	3540	3595	3510	4540	2450	3495	3555.08	0.84	0	-6929	3728	3611	3553	3436	3378	3582	3407	22	1045	100	2160	5	1	21836250	783	-28.23	2.82	12	0.38	-127.00	1273.00	3820	20240322	-6.15	1710	20231020	109.65	3820	-6.15	20240322	1922	86.52	20240102	3820	-6.15	20240322	1710	109.65	20231020	4.39	N	187660	100	21 억		182448	N	N	0	N	00	N
31	20240425	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	85	2	2.43	261433250	73589	21.11	3540	3595	3510	4540	2450	3495	3552.61	0.84	0	-6445	3728	3611	3553	3436	3378	3582	3407	22	1045	100	2160	5	1	21836250	782	-28.19	2.81	12	0.34	-127.00	1273.00	3820	20240322	-6.28	1710	20231020	109.36	3820	-6.28	20240322	1922	86.26	20240102	3820	-6.28	20240322	1710	109.36	20231020	4.39	N	187660	100	21 억		182448	N	N	0	N	00	N
32	20240425	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	75	2	2.15	197954500	55791	16.00	3540	3590	3510	4540	2450	3495	3548.14	0.84	0	-6496	3728	3611	3553	3436	3378	3582	3407	22	1045	100	2160	5	1	21836250	780	-28.11	2.80	12	0.26	-127.00	1273.00	3820	20240322	-6.54	1710	20231020	108.77	3820	-6.54	20240322	1922	85.74	20240102	3820	-6.54	20240322	1710	108.77	20231020	4.39	N	187660	100	21 억		182448	N	N	0	N	00	N
33	20240425	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	55	2	1.57	79538045	22496	6.45	3540	3560	3510	4540	2450	3495	3535.65	0.84	0	3283	3728	3611	3553	3436	3378	3582	3407	22	1045	100	2160	5	1	21836250	775	-27.95	2.79	12	0.10	-127.00	1273.00	3820	20240322	-7.07	1710	20231020	107.60	3820	-7.07	20240322	1922	84.70	20240102	3820	-7.07	20240322	1710	107.60	20231020	4.39	N	187660	100	21 억		182448	N	N	0	N	00	N
34	20240424	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-125	5	-3.45	1236537580	346579	58.87	3630	3670	3495	4705	2535	3620	3568.25	1.02	0	-40571	3900	3760	3670	3530	3440	3715	3485	22	1085	100	2240	5	1	21836250	763	-27.52	2.75	12	1.59	-127.00	1273.00	3820	20240322	-8.51	1710	20231020	104.39	3820	-8.51	20240322	1922	81.84	20240102	3820	-8.51	20240322	1710	104.39	20231020	4.49	N	187660	100	21 억		222452	N	N	0	N	00	N
35	20240424	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-85	5	-2.35	1160256530	324818	55.18	3630	3670	3500	4705	2535	3620	3572.02	1.02	0	-40436	3900	3760	3670	3530	3440	3715	3485	22	1085	100	2240	5	1	21836250	772	-27.83	2.78	12	1.49	-127.00	1273.00	3820	20240322	-7.46	1710	20231020	106.73	3820	-7.46	20240322	1922	83.92	20240102	3820	-7.46	20240322	1710	106.73	20231020	4.49	N	187660	100	21 억		222452	N	N	0	N	00	N
36	20240424	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-25	5	-0.69	984161410	274920	46.70	3630	3670	3500	4705	2535	3620	3579.81	1.02	0	-44160	3900	3760	3670	3530	3440	3715	3485	22	1085	100	2240	5	1	21836250	785	-28.31	2.82	12	1.26	-127.00	1273.00	3820	20240322	-5.89	1710	20231020	110.23	3820	-5.89	20240322	1922	87.04	20240102	3820	-5.89	20240322	1710	110.23	20231020	4.49	N	187660	100	21 억		222452	N	N	0	N	00	N
37	20240424	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-20	5	-0.55	913578600	255205	43.35	3630	3670	3500	4705	2535	3620	3579.78	1.02	0	-40288	3900	3760	3670	3530	3440	3715	3485	22	1085	100	2240	5	1	21836250	786	-28.35	2.83	12	1.17	-127.00	1273.00	3820	20240322	-5.76	1710	20231020	110.53	3820	-5.76	20240322	1922	87.30	20240102	3820	-5.76	20240322	1710	110.53	20231020	4.49	N	187660	100	21 억		222452	N	N	0	N	00	N
38	20240424	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	0	3	0.00	650936695	181383	30.81	3630	3670	3500	4705	2535	3620	3588.74	1.02	0	-33914	3900	3760	3670	3530	3440	3715	3485	22	1085	100	2240	5	1	21836250	790	-28.50	2.84	12	0.83	-127.00	1273.00	3820	20240322	-5.24	1710	20231020	111.70	3820	-5.24	20240322	1922	88.35	20240102	3820	-5.24	20240322	1710	111.70	20231020	4.49	N	187660	100	21 억		222452	N	N	0	N	00	N
39	20240424	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	45	2	1.24	582374085	162558	27.61	3630	3670	3500	4705	2535	3620	3582.56	1.02	0	-21386	3900	3760	3670	3530	3440	3715	3485	22	1085	100	2240	5	1	21836250	800	-28.86	2.88	12	0.74	-127.00	1273.00	3820	20240322	-4.06	1710	20231020	114.33	3820	-4.06	20240322	1922	90.69	20240102	3820	-4.06	20240322	1710	114.33	20231020	4.49	N	187660	100	21 억		222452	N	N	0	N	00	N
40	20240424	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-55	5	-1.52	404618510	113558	19.29	3630	3670	3500	4705	2535	3620	3563.09	1.02	0	-22995	3900	3760	3670	3530	3440	3715	3485	22	1085	100	2240	5	1	21836250	778	-28.07	2.80	12	0.52	-127.00	1273.00	3820	20240322	-6.68	1710	20231020	108.48	3820	-6.68	20240322	1922	85.48	20240102	3820	-6.68	20240322	1710	108.48	20231020	4.49	N	187660	100	21 억		222452	N	N	0	N	00	N
41	20240424	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-75	5	-2.07	70756675	19703	3.35	3630	3670	3545	4705	2535	3620	3591.15	1.02	0	-8036	3900	3760	3670	3530	3440	3715	3485	22	1085	100	2240	5	1	21836250	774	-27.91	2.78	12	0.09	-127.00	1273.00	3820	20240322	-7.20	1710	20231020	107.31	3820	-7.20	20240322	1922	84.44	20240102	3820	-7.20	20240322	1710	107.31	20231020	4.49	N	187660	100	21 억		222452	N	N	0	N	00	N
42	20240423	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-115	5	-3.08	2170997195	587168	116.83	3755	3810	3580	4855	2615	3735	3697.42	1.56	0	-119854	3885	3810	3680	3605	3475	3847	3642	22	1120	100	2310	5	1	21836250	790	-28.50	2.84	12	2.69	-127.00	1273.00	3820	20240322	-5.24	1710	20231020	111.70	3820	-5.24	20240322	1922	88.35	20240102	3820	-5.24	20240322	1710	111.70	20231020	4.29	N	187660	100	21 억		341248	N	N	0	N	00	N
43	20240423	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-95	5	-2.54	2077458555	561404	111.70	3755	3810	3580	4855	2615	3735	3700.47	1.56	0	-116924	3885	3810	3680	3605	3475	3847	3642	22	1120	100	2310	5	1	21836250	795	-28.66	2.86	12	2.57	-127.00	1273.00	3820	20240322	-4.71	1710	20231020	112.87	3820	-4.71	20240322	1922	89.39	20240102	3820	-4.71	20240322	1710	112.87	20231020	4.29	N	187660	100	21 억		341248	N	N	0	N	00	N
44	20240423	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-75	5	-2.01	1661113615	446283	88.80	3755	3810	3625	4855	2615	3735	3722.11	1.56	0	-61064	3885	3810	3680	3605	3475	3847	3642	22	1120	100	2310	5	1	21836250	799	-28.82	2.88	12	2.04	-127.00	1273.00	3820	20240322	-4.19	1710	20231020	114.04	3820	-4.19	20240322	1922	90.43	20240102	3820	-4.19	20240322	1710	114.04	20231020	4.29	N	187660	100	21 억		341248	N	N	0	N	00	N
45	20240423	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-65	5	-1.74	1436759275	384622	76.53	3755	3810	3625	4855	2615	3735	3735.51	1.56	0	-53568	3885	3810	3680	3605	3475	3847	3642	22	1120	100	2310	5	1	21836250	801	-28.90	2.88	12	1.76	-127.00	1273.00	3820	20240322	-3.93	1710	20231020	114.62	3820	-3.93	20240322	1922	90.95	20240102	3820	-3.93	20240322	1710	114.62	20231020	4.29	N	187660	100	21 억		341248	N	N	0	N	00	N
46	20240423	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-35	5	-0.94	1357834535	363149	72.25	3755	3810	3625	4855	2615	3735	3739.06	1.56	0	-42389	3885	3810	3680	3605	3475	3847	3642	22	1120	100	2310	5	1	21836250	808	-29.13	2.91	12	1.66	-127.00	1273.00	3820	20240322	-3.14	1710	20231020	116.37	3820	-3.14	20240322	1922	92.51	20240102	3820	-3.14	20240322	1710	116.37	20231020	4.29	N	187660	100	21 억		341248	N	N	0	N	00	N
47	20240423	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-55	5	-1.47	1290575385	344924	68.63	3755	3810	3625	4855	2615	3735	3741.62	1.56	0	-35541	3885	3810	3680	3605	3475	3847	3642	22	1120	100	2310	5	1	21836250	804	-28.98	2.89	12	1.58	-127.00	1273.00	3820	20240322	-3.66	1710	20231020	115.20	3820	-3.66	20240322	1922	91.47	20240102	3820	-3.66	20240322	1710	115.20	20231020	4.29	N	187660	100	21 억		341248	N	N	0	N	00	N
48	20240423	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	20	2	0.54	828378635	219784	43.73	3755	3810	3690	4855	2615	3735	3769.06	1.56	0	6469	3885	3810	3680	3605	3475	3847	3642	22	1120	100	2310	5	1	21836250	820	-29.57	2.95	12	1.01	-127.00	1273.00	3820	20240322	-1.70	1710	20231020	119.59	3820	-1.70	20240322	1922	95.37	20240102	3820	-1.70	20240322	1710	119.59	20231020	4.29	N	187660	100	21 억		341248	N	N	0	N	00	N
49	20240423	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-35	5	-0.94	108446555	29098	5.79	3755	3755	3690	4855	2615	3735	3726.94	1.56	0	-14011	3885	3810	3680	3605	3475	3847	3642	22	1120	100	2310	5	1	21836250	808	-29.13	2.91	12	0.13	-127.00	1273.00	3820	20240322	-3.14	1710	20231020	116.37	3820	-3.14	20240322	1922	92.51	20240102	3820	-3.14	20240322	1710	116.37	20231020	4.29	N	187660	100	21 억		341248	N	N	0	N	00	N
50	20240422	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	95	2	2.61	1840113715	501096	47.91	3645	3755	3550	4730	2550	3640	3672.18	1.51	0	4461	3913	3776	3618	3481	3323	3845	3550	22	1090	100	2250	5	1	21836250	816	-29.41	2.93	12	2.29	-127.00	1273.00	3820	20240322	-2.23	1710	20231020	118.42	3820	-2.23	20240322	1922	94.33	20240102	3820	-2.23	20240322	1710	118.42	20231020	4.33	N	187660	100	21 억		329407	N	N	0	N	00	N
51	20240422	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	85	2	2.34	1740854615	474508	45.37	3645	3755	3550	4730	2550	3640	3668.76	1.51	0	6879	3913	3776	3618	3481	3323	3845	3550	22	1090	100	2250	5	1	21836250	813	-29.33	2.93	12	2.17	-127.00	1273.00	3820	20240322	-2.49	1710	20231020	117.84	3820	-2.49	20240322	1922	93.81	20240102	3820	-2.49	20240322	1710	117.84	20231020	4.33	N	187660	100	21 억		329407	N	N	0	N	00	N
52	20240422	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	50	2	1.37	1337100835	366414	35.03	3645	3720	3550	4730	2550	3640	3649.15	1.51	0	1543	3913	3776	3618	3481	3323	3845	3550	22	1090	100	2250	5	1	21836250	806	-29.06	2.90	12	1.68	-127.00	1273.00	3820	20240322	-3.40	1710	20231020	115.79	3820	-3.40	20240322	1922	91.99	20240102	3820	-3.40	20240322	1710	115.79	20231020	4.33	N	187660	100	21 억		329407	N	N	0	N	00	N
53	20240422	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-10	5	-0.27	954408890	262684	25.11	3645	3705	3550	4730	2550	3640	3633.30	1.51	0	-17295	3913	3776	3618	3481	3323	3845	3550	22	1090	100	2250	5	1	21836250	793	-28.58	2.85	12	1.20	-127.00	1273.00	3820	20240322	-4.97	1710	20231020	112.28	3820	-4.97	20240322	1922	88.87	20240102	3820	-4.97	20240322	1710	112.28	20231020	4.33	N	187660	100	21 억		329407	N	N	0	N	00	N
54	20240422	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-25	5	-0.69	886987595	244169	23.34	3645	3705	3550	4730	2550	3640	3632.68	1.51	0	-18704	3913	3776	3618	3481	3323	3845	3550	22	1090	100	2250	5	1	21836250	789	-28.46	2.84	12	1.12	-127.00	1273.00	3820	20240322	-5.37	1710	20231020	111.40	3820	-5.37	20240322	1922	88.09	20240102	3820	-5.37	20240322	1710	111.40	20231020	4.33	N	187660	100	21 억		329407	N	N	0	N	00	N
55	20240422	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-50	5	-1.37	769874840	211813	20.25	3645	3705	3550	4730	2550	3640	3634.69	1.51	0	-25713	3913	3776	3618	3481	3323	3845	3550	22	1090	100	2250	5	1	21836250	784	-28.27	2.82	12	0.97	-127.00	1273.00	3820	20240322	-6.02	1710	20231020	109.94	3820	-6.02	20240322	1922	86.78	20240102	3820	-6.02	20240322	1710	109.94	20231020	4.33	N	187660	100	21 억		329407	N	N	0	N	00	N
56	20240422	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-25	5	-0.69	606654975	166539	15.92	3645	3705	3550	4730	2550	3640	3642.72	1.51	0	-11839	3913	3776	3618	3481	3323	3845	3550	22	1090	100	2250	5	1	21836250	789	-28.46	2.84	12	0.76	-127.00	1273.00	3820	20240322	-5.37	1710	20231020	111.40	3820	-5.37	20240322	1922	88.09	20240102	3820	-5.37	20240322	1710	111.40	20231020	4.33	N	187660	100	21 억		329407	N	N	0	N	00	N
57	20240422	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	15	2	0.41	216082645	59744	5.71	3645	3695	3550	4730	2550	3640	3616.81	1.51	0	-1415	3913	3776	3618	3481	3323	3845	3550	22	1090	100	2250	5	1	21836250	798	-28.78	2.87	12	0.27	-127.00	1273.00	3820	20240322	-4.32	1710	20231020	113.74	3820	-4.32	20240322	1922	90.17	20240102	3820	-4.32	20240322	1710	113.74	20231020	4.33	N	187660	100	21 억		329407	N	N	0	N	00	N
58	20240419	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	170	2	4.90	3785717580	1042960	375.31	3550	3755	3460	4510	2430	3470	3629.66	1.55	0	-1535	3623	3546	3438	3361	3253	3585	3400	22	1040	100	2150	5	1	21836250	795	-28.66	2.86	12	4.78	-127.00	1273.00	3820	20240322	-4.71	1710	20231020	112.87	3820	-4.71	20240322	1922	89.39	20240102	3820	-4.71	20240322	1710	112.87	20231020	4.29	N	187660	100	21 억		337891	N	N	0	N	00	N
59	20240419	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	135	2	3.89	3542005460	975504	351.03	3550	3755	3460	4510	2430	3470	3630.95	1.55	0	-3495	3623	3546	3438	3361	3253	3585	3400	22	1040	100	2150	5	1	21836250	787	-28.39	2.83	12	4.47	-127.00	1273.00	3820	20240322	-5.63	1710	20231020	110.82	3820	-5.63	20240322	1922	87.57	20240102	3820	-5.63	20240322	1710	110.82	20231020	4.29	N	187660	100	21 억		337891	N	N	0	N	00	N
60	20240419	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	200	2	5.76	3204477915	882888	317.71	3550	3755	3460	4510	2430	3470	3629.54	1.55	0	-5727	3623	3546	3438	3361	3253	3585	3400	22	1040	100	2150	5	1	21836250	801	-28.90	2.88	12	4.04	-127.00	1273.00	3820	20240322	-3.93	1710	20231020	114.62	3820	-3.93	20240322	1922	90.95	20240102	3820	-3.93	20240322	1710	114.62	20231020	4.29	N	187660	100	21 억		337891	N	N	0	N	00	N
61	20240419	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	195	2	5.62	2970353055	818524	294.54	3550	3755	3460	4510	2430	3470	3628.91	1.55	0	3962	3623	3546	3438	3361	3253	3585	3400	22	1040	100	2150	5	1	21836250	800	-28.86	2.88	12	3.75	-127.00	1273.00	3820	20240322	-4.06	1710	20231020	114.33	3820	-4.06	20240322	1922	90.69	20240102	3820	-4.06	20240322	1710	114.33	20231020	4.29	N	187660	100	21 억		337891	N	N	0	N	00	N
62	20240419	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	135	2	3.89	2670029695	736034	264.86	3550	3755	3460	4510	2430	3470	3627.59	1.55	0	14399	3623	3546	3438	3361	3253	3585	3400	22	1040	100	2150	5	1	21836250	787	-28.39	2.83	12	3.37	-127.00	1273.00	3820	20240322	-5.63	1710	20231020	110.82	3820	-5.63	20240322	1922	87.57	20240102	3820	-5.63	20240322	1710	110.82	20231020	4.29	N	187660	100	21 억		337891	N	N	0	N	00	N
63	20240419	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	120	2	3.46	1954453425	534045	192.18	3550	3755	3510	4510	2430	3470	3659.72	1.55	0	-11937	3623	3546	3438	3361	3253	3585	3400	22	1040	100	2150	5	1	21836250	784	-28.27	2.82	12	2.45	-127.00	1273.00	3820	20240322	-6.02	1710	20231020	109.94	3820	-6.02	20240322	1922	86.78	20240102	3820	-6.02	20240322	1710	109.94	20231020	4.29	N	187660	100	21 억		337891	N	N	0	N	00	N
64	20240419	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	220	2	6.34	1193272710	325061	116.97	3550	3755	3510	4510	2430	3470	3670.92	1.55	0	3143	3623	3546	3438	3361	3253	3585	3400	22	1040	100	2150	5	1	21836250	806	-29.06	2.90	12	1.49	-127.00	1273.00	3820	20240322	-3.40	1710	20231020	115.79	3820	-3.40	20240322	1922	91.99	20240102	3820	-3.40	20240322	1710	115.79	20231020	4.29	N	187660	100	21 억		337891	N	N	0	N	00	N
65	20240419	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	65	2	1.87	102154065	28847	10.38	3550	3570	3510	4510	2430	3470	3541.24	1.55	0	3675	3623	3546	3438	3361	3253	3585	3400	22	1040	100	2150	5	1	21836250	772	-27.83	2.78	12	0.13	-127.00	1273.00	3820	20240322	-7.46	1710	20231020	106.73	3820	-7.46	20240322	1922	83.92	20240102	3820	-7.46	20240322	1710	106.73	20231020	4.29	N	187660	100	21 억		337891	N	N	0	N	00	N
66	20240418	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	135	2	4.05	916983480	268775	54.67	3350	3515	3330	4335	2335	3335	3411.61	1.49	0	11776	3601	3467	3236	3102	2871	3535	3170	22	1000	100	2060	5	1	21836250	758	-27.32	2.73	12	1.23	-127.00	1273.00	3820	20240322	-9.16	1710	20231020	102.92	3820	-9.16	20240322	1922	80.54	20240102	3820	-9.16	20240322	1710	102.92	20231020	4.48	N	187660	100	21 억		325544	N	N	0	N	00	N
67	20240418	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	145	2	4.35	810471115	238103	48.43	3350	3515	3330	4335	2335	3335	3403.87	1.49	0	10697	3601	3467	3236	3102	2871	3535	3170	22	1000	100	2060	5	1	21836250	760	-27.40	2.73	12	1.09	-127.00	1273.00	3820	20240322	-8.90	1710	20231020	103.51	3820	-8.90	20240322	1922	81.06	20240102	3820	-8.90	20240322	1710	103.51	20231020	4.48	N	187660	100	21 억		325544	N	N	0	N	00	N
68	20240418	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	90	2	2.70	667674085	196979	40.07	3350	3460	3330	4335	2335	3335	3389.57	1.49	0	823	3601	3467	3236	3102	2871	3535	3170	22	1000	100	2060	5	1	21836250	748	-26.97	2.69	12	0.90	-127.00	1273.00	3820	20240322	-10.34	1710	20231020	100.29	3820	-10.34	20240322	1922	78.20	20240102	3820	-10.34	20240322	1710	100.29	20231020	4.48	N	187660	100	21 억		325544	N	N	0	N	00	N
69	20240418	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	60	2	1.80	574951325	169989	34.58	3350	3435	3330	4335	2335	3335	3382.29	1.49	0	-10679	3601	3467	3236	3102	2871	3535	3170	22	1000	100	2060	5	1	21836250	741	-26.73	2.67	12	0.78	-127.00	1273.00	3820	20240322	-11.13	1710	20231020	98.54	3820	-11.13	20240322	1922	76.64	20240102	3820	-11.13	20240322	1710	98.54	20231020	4.48	N	187660	100	21 억		325544	N	N	0	N	00	N
70	20240418	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	65	2	1.95	494730200	146353	29.77	3350	3435	3330	4335	2335	3335	3380.39	1.49	0	-13931	3601	3467	3236	3102	2871	3535	3170	22	1000	100	2060	5	1	21836250	742	-26.77	2.67	12	0.67	-127.00	1273.00	3820	20240322	-10.99	1710	20231020	98.83	3820	-10.99	20240322	1922	76.90	20240102	3820	-10.99	20240322	1710	98.83	20231020	4.48	N	187660	100	21 억		325544	N	N	0	N	00	N
71	20240418	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	55	2	1.65	322275730	95102	19.34	3350	3435	3330	4335	2335	3335	3388.74	1.49	0	-5230	3601	3467	3236	3102	2871	3535	3170	22	1000	100	2060	5	1	21836250	740	-26.69	2.66	12	0.44	-127.00	1273.00	3820	20240322	-11.26	1710	20231020	98.25	3820	-11.26	20240322	1922	76.38	20240102	3820	-11.26	20240322	1710	98.25	20231020	4.48	N	187660	100	21 억		325544	N	N	0	N	00	N
72	20240418	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	60	2	1.80	280714360	82845	16.85	3350	3435	3330	4335	2335	3335	3388.43	1.49	0	-3333	3601	3467	3236	3102	2871	3535	3170	22	1000	100	2060	5	1	21836250	741	-26.73	2.67	12	0.38	-127.00	1273.00	3820	20240322	-11.13	1710	20231020	98.54	3820	-11.13	20240322	1922	76.64	20240102	3820	-11.13	20240322	1710	98.54	20231020	4.48	N	187660	100	21 억		325544	N	N	0	N	00	N
73	20240418	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	65	2	1.95	36032945	10716	2.18	3350	3400	3330	4335	2335	3335	3362.54	1.49	0	-3450	3601	3467	3236	3102	2871	3535	3170	22	1000	100	2060	5	1	21836250	742	-26.77	2.67	12	0.05	-127.00	1273.00	3820	20240322	-10.99	1710	20231020	98.83	3820	-10.99	20240322	1922	76.90	20240102	3820	-10.99	20240322	1710	98.83	20231020	4.48	N	187660	100	21 억		325544	N	N	0	N	00	N
74	20240417	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	60	2	1.83	1605976595	490975	70.76	3250	3370	3005	4255	2295	3275	3270.37	1.56	0	-18995	3651	3462	3211	3022	2771	3557	3117	22	980	100	2030	5	1	21836250	728	-26.26	2.62	12	2.25	-127.00	1273.00	3820	20240322	-12.70	1710	20231020	95.03	3820	-12.70	20240322	1922	73.52	20240102	3820	-12.70	20240322	1710	95.03	20231020	4.46	N	187660	100	21 억		341225	N	N	0	N	00	N
75	20240417	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	20	2	0.61	1432673935	438917	63.25	3250	3350	3005	4255	2295	3275	3264.10	1.56	0	-19070	3651	3462	3211	3022	2771	3557	3117	22	980	100	2030	5	1	21836250	720	-25.94	2.59	12	2.01	-127.00	1273.00	3820	20240322	-13.74	1710	20231020	92.69	3820	-13.74	20240322	1922	71.44	20240102	3820	-13.74	20240322	1710	92.69	20231020	4.46	N	187660	100	21 억		341225	N	N	0	N	00	N
76	20240417	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	25	2	0.76	1340381930	410754	59.20	3250	3350	3005	4255	2295	3275	3263.21	1.56	0	-10064	3651	3462	3211	3022	2771	3557	3117	22	980	100	2030	5	1	21836250	721	-25.98	2.59	12	1.88	-127.00	1273.00	3820	20240322	-13.61	1710	20231020	92.98	3820	-13.61	20240322	1922	71.70	20240102	3820	-13.61	20240322	1710	92.98	20231020	4.46	N	187660	100	21 억		341225	N	N	0	N	00	N
77	20240417	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	5	2	0.15	1169583615	358919	51.73	3250	3350	3005	4255	2295	3275	3258.62	1.56	0	-23356	3651	3462	3211	3022	2771	3557	3117	22	980	100	2030	5	1	21836250	716	-25.83	2.58	12	1.64	-127.00	1273.00	3820	20240322	-14.14	1710	20231020	91.81	3820	-14.14	20240322	1922	70.66	20240102	3820	-14.14	20240322	1710	91.81	20231020	4.46	N	187660	100	21 억		341225	N	N	0	N	00	N
78	20240417	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-10	5	-0.31	1086949655	333449	48.05	3250	3350	3005	4255	2295	3275	3259.70	1.56	0	-18369	3651	3462	3211	3022	2771	3557	3117	22	980	100	2030	5	1	21836250	713	-25.71	2.56	12	1.53	-127.00	1273.00	3820	20240322	-14.53	1710	20231020	90.94	3820	-14.53	20240322	1922	69.88	20240102	3820	-14.53	20240322	1710	90.94	20231020	4.46	N	187660	100	21 억		341225	N	N	0	N	00	N
79	20240417	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	5	2	0.15	1010961310	310152	44.70	3250	3350	3005	4255	2295	3275	3259.55	1.56	0	-6648	3651	3462	3211	3022	2771	3557	3117	22	980	100	2030	5	1	21836250	716	-25.83	2.58	12	1.42	-127.00	1273.00	3820	20240322	-14.14	1710	20231020	91.81	3820	-14.14	20240322	1922	70.66	20240102	3820	-14.14	20240322	1710	91.81	20231020	4.46	N	187660	100	21 억		341225	N	N	0	N	00	N
80	20240417	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	35	2	1.07	805917295	247475	35.66	3250	3350	3005	4255	2295	3275	3256.54	1.56	0	219	3651	3462	3211	3022	2771	3557	3117	22	980	100	2030	5	1	21836250	723	-26.06	2.60	12	1.13	-127.00	1273.00	3820	20240322	-13.35	1710	20231020	93.57	3820	-13.35	20240322	1922	72.22	20240102	3820	-13.35	20240322	1710	93.57	20231020	4.46	N	187660	100	21 억		341225	N	N	0	N	00	N
81	20240417	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-60	5	-1.83	243283805	76732	11.06	3250	3265	3005	4255	2295	3275	3170.17	1.56	0	-11419	3651	3462	3211	3022	2771	3557	3117	22	980	100	2030	5	1	21836250	702	-25.31	2.53	12	0.35	-127.00	1273.00	3820	20240322	-15.84	1710	20231020	88.01	3820	-15.84	20240322	1922	67.27	20240102	3820	-15.84	20240322	1710	88.01	20231020	4.46	N	187660	100	21 억		341225	N	N	0	N	00	N
82	20240416	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	250	2	8.26	2073920630	641373	213.20	3010	3400	2960	3930	2120	3025	3233.49	1.45	0	28427	3355	3190	3070	2905	2785	3130	2845	22	905	100	1870	5	1	21836250	715	-25.79	2.57	12	2.94	-127.00	1273.00	3820	20240322	-14.27	1710	20231020	91.52	3820	-14.27	20240322	1922	70.40	20240102	3820	-14.27	20240322	1710	91.52	20231020	4.48	N	187660	100	21 억		316578	N	N	0	N	00	N
83	20240416	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	215	2	7.11	1159382045	362416	120.47	3010	3295	2960	3930	2120	3025	3199.04	1.45	0	77688	3355	3190	3070	2905	2785	3130	2845	22	905	100	1870	5	1	21836250	707	-25.51	2.55	12	1.66	-127.00	1273.00	3820	20240322	-15.18	1710	20231020	89.47	3820	-15.18	20240322	1922	68.57	20240102	3820	-15.18	20240322	1710	89.47	20231020	4.48	N	187660	100	21 억		316578	N	N	0	N	00	N
84	20240416	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	190	2	6.28	969034645	303294	100.82	3010	3295	2960	3930	2120	3025	3195.03	1.45	0	65932	3355	3190	3070	2905	2785	3130	2845	22	905	100	1870	5	1	21836250	702	-25.31	2.53	12	1.39	-127.00	1273.00	3820	20240322	-15.84	1710	20231020	88.01	3820	-15.84	20240322	1922	67.27	20240102	3820	-15.84	20240322	1710	88.01	20231020	4.48	N	187660	100	21 억		316578	N	N	0	N	00	N
85	20240416	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	195	2	6.45	845476175	265056	88.11	3010	3295	2960	3930	2120	3025	3189.80	1.45	0	67452	3355	3190	3070	2905	2785	3130	2845	22	905	100	1870	5	1	21836250	703	-25.35	2.53	12	1.21	-127.00	1273.00	3820	20240322	-15.71	1710	20231020	88.30	3820	-15.71	20240322	1922	67.53	20240102	3820	-15.71	20240322	1710	88.30	20231020	4.48	N	187660	100	21 억		316578	N	N	0	N	00	N
86	20240416	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	245	2	8.10	768941465	241162	80.16	3010	3295	2960	3930	2120	3025	3188.49	1.45	0	68694	3355	3190	3070	2905	2785	3130	2845	22	905	100	1870	5	1	21836250	714	-25.75	2.57	12	1.10	-127.00	1273.00	3820	20240322	-14.40	1710	20231020	91.23	3820	-14.40	20240322	1922	70.14	20240102	3820	-14.40	20240322	1710	91.23	20231020	4.48	N	187660	100	21 억		316578	N	N	0	N	00	N
87	20240416	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	135	2	4.46	426622945	135493	45.04	3010	3240	2960	3930	2120	3025	3148.67	1.45	0	35434	3355	3190	3070	2905	2785	3130	2845	22	905	100	1870	5	1	21836250	690	-24.88	2.48	12	0.62	-127.00	1273.00	3820	20240322	-17.28	1710	20231020	84.80	3820	-17.28	20240322	1922	64.41	20240102	3820	-17.28	20240322	1710	84.80	20231020	4.48	N	187660	100	21 억		316578	N	N	0	N	00	N
88	20240416	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	160	2	5.29	300335455	95597	31.78	3010	3240	2960	3930	2120	3025	3141.68	1.45	0	22231	3355	3190	3070	2905	2785	3130	2845	22	905	100	1870	5	1	21836250	695	-25.08	2.50	12	0.44	-127.00	1273.00	3820	20240322	-16.62	1710	20231020	86.26	3820	-16.62	20240322	1922	65.71	20240102	3820	-16.62	20240322	1710	86.26	20231020	4.48	N	187660	100	21 억		316578	N	N	0	N	00	N
89	20240416	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	15	2	0.50	14692400	4909	1.63	3010	3040	2960	3930	2120	3025	2992.95	1.45	0	-1644	3355	3190	3070	2905	2785	3130	2845	22	905	100	1870	5	1	21836250	664	-23.94	2.39	12	0.02	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.48	N	187660	100	21 억		316578	N	N	0	N	00	N
90	20240415	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-210	5	-6.49	908130540	299978	112.94	3235	3235	2950	4205	2265	3235	3027.33	1.89	0	-96495	3501	3367	3246	3112	2991	3435	3180	22	970	100	2000	5	1	21836250	661	-23.82	2.38	12	1.37	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	4.46	N	187660	100	21 억		413582	N	N	0	N	00	N
91	20240415	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-240	5	-7.42	860198635	284028	106.94	3235	3235	2950	4205	2265	3235	3028.57	1.89	0	-89171	3501	3367	3246	3112	2991	3435	3180	22	970	100	2000	5	1	21836250	654	-23.58	2.35	12	1.30	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	4.46	N	187660	100	21 억		413582	N	N	0	N	00	N
92	20240415	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-275	5	-8.50	668060540	219731	82.73	3235	3235	2960	4205	2265	3235	3040.36	1.89	0	-74318	3501	3367	3246	3112	2991	3435	3180	22	970	100	2000	5	1	21836250	646	-23.31	2.33	12	1.01	-127.00	1273.00	3820	20240322	-22.51	1710	20231020	73.10	3820	-22.51	20240322	1922	54.01	20240102	3820	-22.51	20240322	1710	73.10	20231020	4.46	N	187660	100	21 억		413582	N	N	0	N	00	N
93	20240415	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-240	5	-7.42	573564390	188100	70.82	3235	3235	2980	4205	2265	3235	3049.25	1.89	0	-68495	3501	3367	3246	3112	2991	3435	3180	22	970	100	2000	5	1	21836250	654	-23.58	2.35	12	0.86	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	4.46	N	187660	100	21 억		413582	N	N	0	N	00	N
94	20240415	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-210	5	-6.49	352986455	114707	43.19	3235	3235	3020	4205	2265	3235	3077.29	1.89	0	-55518	3501	3367	3246	3112	2991	3435	3180	22	970	100	2000	5	1	21836250	661	-23.82	2.38	12	0.53	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	4.46	N	187660	100	21 억		413582	N	N	0	N	00	N
95	20240415	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-185	5	-5.72	296326545	96058	36.17	3235	3235	3025	4205	2265	3235	3084.87	1.89	0	-42641	3501	3367	3246	3112	2991	3435	3180	22	970	100	2000	5	1	21836250	666	-24.02	2.40	12	0.44	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.46	N	187660	100	21 억		413582	N	N	0	N	00	N
96	20240415	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-150	5	-4.64	160389155	51499	19.39	3235	3235	3075	4205	2265	3235	3114.41	1.89	0	-17866	3501	3367	3246	3112	2991	3435	3180	22	970	100	2000	5	1	21836250	674	-24.29	2.42	12	0.24	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.46	N	187660	100	21 억		413582	N	N	0	N	00	N
97	20240415	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-50	5	-1.55	15530135	4877	1.84	3235	3235	3150	4205	2265	3235	3184.36	1.89	0	-3289	3501	3367	3246	3112	2991	3435	3180	22	970	100	2000	5	1	21836250	695	-25.08	2.50	12	0.02	-127.00	1273.00	3820	20240322	-16.62	1710	20231020	86.26	3820	-16.62	20240322	1922	65.71	20240102	3820	-16.62	20240322	1710	86.26	20231020	4.46	N	187660	100	21 억		413582	N	N	0	N	00	N
98	20240412	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	50	2	1.57	853699565	265010	301.22	3230	3380	3125	4140	2230	3185	3221.39	1.76	0	28821	3328	3256	3178	3106	3028	3292	3142	22	955	100	1970	5	1	21836250	706	-25.47	2.54	12	1.21	-127.00	1273.00	3820	20240322	-15.31	1710	20231020	89.18	3820	-15.31	20240322	1922	68.31	20240102	3820	-15.31	20240322	1710	89.18	20231020	4.54	N	187660	100	21 억		384718	N	N	0	N	00	N
99	20240412	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	40	2	1.26	807816305	250831	285.11	3230	3380	3125	4140	2230	3185	3220.56	1.76	0	33696	3328	3256	3178	3106	3028	3292	3142	22	955	100	1970	5	1	21836250	704	-25.39	2.53	12	1.15	-127.00	1273.00	3820	20240322	-15.58	1710	20231020	88.60	3820	-15.58	20240322	1922	67.79	20240102	3820	-15.58	20240322	1710	88.60	20231020	4.54	N	187660	100	21 억		384718	N	N	0	N	00	N
100	20240412	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	50	2	1.57	692357340	215192	244.60	3230	3380	3125	4140	2230	3185	3217.39	1.76	0	34114	3328	3256	3178	3106	3028	3292	3142	22	955	100	1970	5	1	21836250	706	-25.47	2.54	12	0.99	-127.00	1273.00	3820	20240322	-15.31	1710	20231020	89.18	3820	-15.31	20240322	1922	68.31	20240102	3820	-15.31	20240322	1710	89.18	20231020	4.54	N	187660	100	21 억		384718	N	N	0	N	00	N
101	20240412	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	30	2	0.94	220251065	69489	78.98	3230	3230	3125	4140	2230	3185	3169.58	1.76	0	-14800	3328	3256	3178	3106	3028	3292	3142	22	955	100	1970	5	1	21836250	702	-25.31	2.53	12	0.32	-127.00	1273.00	3820	20240322	-15.84	1710	20231020	88.01	3820	-15.84	20240322	1922	67.27	20240102	3820	-15.84	20240322	1710	88.01	20231020	4.54	N	187660	100	21 억		384718	N	N	0	N	00	N
102	20240412	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-10	5	-0.31	173746470	54896	62.40	3230	3230	3125	4140	2230	3185	3165.01	1.76	0	-15150	3328	3256	3178	3106	3028	3292	3142	22	955	100	1970	5	1	21836250	693	-25.00	2.49	12	0.25	-127.00	1273.00	3820	20240322	-16.88	1710	20231020	85.67	3820	-16.88	20240322	1922	65.19	20240102	3820	-16.88	20240322	1710	85.67	20231020	4.54	N	187660	100	21 억		384718	N	N	0	N	00	N
103	20240412	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-15	5	-0.47	135658160	42803	48.65	3230	3230	3145	4140	2230	3185	3169.36	1.76	0	-14328	3328	3256	3178	3106	3028	3292	3142	22	955	100	1970	5	1	21836250	692	-24.96	2.49	12	0.20	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.54	N	187660	100	21 억		384718	N	N	0	N	00	N
104	20240412	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-15	5	-0.47	84358865	26606	30.24	3230	3230	3145	4140	2230	3185	3170.67	1.76	0	-9651	3328	3256	3178	3106	3028	3292	3142	22	955	100	1970	5	1	21836250	692	-24.96	2.49	12	0.12	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.54	N	187660	100	21 억		384718	N	N	0	N	00	N
105	20240412	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	0	3	0.00	8446785	2640	3.00	3230	3230	3185	4140	2230	3185	3199.54	1.76	0	-897	3328	3256	3178	3106	3028	3292	3142	22	955	100	1970	5	1	21836250	695	-25.08	2.50	12	0.01	-127.00	1273.00	3820	20240322	-16.62	1710	20231020	86.26	3820	-16.62	20240322	1922	65.71	20240102	3820	-16.62	20240322	1710	86.26	20231020	4.54	N	187660	100	21 억		384718	N	N	0	N	00	N
106	20240411	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	40	2	1.27	274889045	87752	30.04	3145	3250	3100	4085	2205	3145	3132.57	1.78	0	-1945	3321	3232	3116	3027	2911	3277	3072	22	940	100	1940	5	1	21836250	695	-25.08	2.50	12	0.40	-127.00	1273.00	3820	20240322	-16.62	1710	20231020	86.26	3820	-16.62	20240322	1922	65.71	20240102	3820	-16.62	20240322	1710	86.26	20231020	4.58	N	187660	100	21 억		389163	N	N	0	N	00	N
107	20240411	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	25	2	0.79	259105175	82778	28.34	3145	3250	3100	4085	2205	3145	3130.12	1.78	0	-1066	3321	3232	3116	3027	2911	3277	3072	22	940	100	1940	5	1	21836250	692	-24.96	2.49	12	0.38	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.58	N	187660	100	21 억		389163	N	N	0	N	00	N
108	20240411	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	5	2	0.16	169104670	54019	18.49	3145	3250	3100	4085	2205	3145	3130.47	1.78	0	-529	3321	3232	3116	3027	2911	3277	3072	22	940	100	1940	5	1	21836250	688	-24.80	2.47	12	0.25	-127.00	1273.00	3820	20240322	-17.54	1710	20231020	84.21	3820	-17.54	20240322	1922	63.89	20240102	3820	-17.54	20240322	1710	84.21	20231020	4.58	N	187660	100	21 억		389163	N	N	0	N	00	N
109	20240411	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	5	2	0.16	114107055	36464	12.48	3145	3250	3100	4085	2205	3145	3129.31	1.78	0	-3843	3321	3232	3116	3027	2911	3277	3072	22	940	100	1940	5	1	21836250	688	-24.80	2.47	12	0.17	-127.00	1273.00	3820	20240322	-17.54	1710	20231020	84.21	3820	-17.54	20240322	1922	63.89	20240102	3820	-17.54	20240322	1710	84.21	20231020	4.58	N	187660	100	21 억		389163	N	N	0	N	00	N
110	20240411	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	25	2	0.79	102818335	32869	11.25	3145	3250	3100	4085	2205	3145	3128.12	1.78	0	-3546	3321	3232	3116	3027	2911	3277	3072	22	940	100	1940	5	1	21836250	692	-24.96	2.49	12	0.15	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.58	N	187660	100	21 억		389163	N	N	0	N	00	N
111	20240411	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	35	2	1.11	99733100	31894	10.92	3145	3250	3100	4085	2205	3145	3127.02	1.78	0	-3322	3321	3232	3116	3027	2911	3277	3072	22	940	100	1940	5	1	21836250	694	-25.04	2.50	12	0.15	-127.00	1273.00	3820	20240322	-16.75	1710	20231020	85.96	3820	-16.75	20240322	1922	65.45	20240102	3820	-16.75	20240322	1710	85.96	20231020	4.58	N	187660	100	21 억		389163	N	N	0	N	00	N
112	20240411	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-10	5	-0.32	40520365	12925	4.43	3145	3250	3105	4085	2205	3145	3135.04	1.78	0	-3981	3321	3232	3116	3027	2911	3277	3072	22	940	100	1940	5	1	21836250	685	-24.69	2.46	12	0.06	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.58	N	187660	100	21 억		389163	N	N	0	N	00	N
113	20240411	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	0	3	0.00	15363870	4888	1.67	3145	3250	3105	4085	2205	3145	3143.18	1.78	0	-220	3321	3232	3116	3027	2911	3277	3072	22	940	100	1940	5	1	21836250	687	-24.76	2.47	12	0.02	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.58	N	187660	100	21 억		389163	N	N	0	N	00	N
114	20240409	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-10	5	-0.32	900310845	291195	101.48	3015	3205	3000	4100	2210	3155	3091.78	1.63	0	32378	3445	3300	3155	3010	2865	3227	2937	22	945	100	1950	5	1	21836250	687	-24.76	2.47	12	1.33	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.54	N	187660	100	21 억		356258	N	N	0	N	00	N
115	20240409	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	15	2	0.48	843171215	273074	95.16	3015	3205	3000	4100	2210	3155	3087.70	1.63	0	35858	3445	3300	3155	3010	2865	3227	2937	22	945	100	1950	5	1	21836250	692	-24.96	2.49	12	1.25	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.54	N	187660	100	21 억		356258	N	N	0	N	00	N
116	20240409	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	15	2	0.48	773035725	250816	87.41	3015	3205	3000	4100	2210	3155	3082.08	1.63	0	40530	3445	3300	3155	3010	2865	3227	2937	22	945	100	1950	5	1	21836250	692	-24.96	2.49	12	1.15	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.54	N	187660	100	21 억		356258	N	N	0	N	00	N
117	20240409	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	25	2	0.79	763703405	247890	86.39	3015	3205	3000	4100	2210	3155	3080.82	1.63	0	41761	3445	3300	3155	3010	2865	3227	2937	22	945	100	1950	5	1	21836250	694	-25.04	2.50	12	1.14	-127.00	1273.00	3820	20240322	-16.75	1710	20231020	85.96	3820	-16.75	20240322	1922	65.45	20240102	3820	-16.75	20240322	1710	85.96	20231020	4.54	N	187660	100	21 억		356258	N	N	0	N	00	N
118	20240409	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-10	5	-0.32	679042715	221255	77.10	3015	3205	3000	4100	2210	3155	3069.05	1.63	0	37831	3445	3300	3155	3010	2865	3227	2937	22	945	100	1950	5	1	21836250	687	-24.76	2.47	12	1.01	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.54	N	187660	100	21 억		356258	N	N	0	N	00	N
119	20240409	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-10	5	-0.32	661651825	215727	75.18	3015	3205	3000	4100	2210	3155	3067.08	1.63	0	39265	3445	3300	3155	3010	2865	3227	2937	22	945	100	1950	5	1	21836250	687	-24.76	2.47	12	0.99	-127.00	1273.00	3820	20240322	-17.67	1710	20231020	83.92	3820	-17.67	20240322	1922	63.63	20240102	3820	-17.67	20240322	1710	83.92	20231020	4.54	N	187660	100	21 억		356258	N	N	0	N	00	N
120	20240409	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	5	2	0.16	589725465	192971	67.25	3015	3200	3000	4100	2210	3155	3056.03	1.63	0	34859	3445	3300	3155	3010	2865	3227	2937	22	945	100	1950	5	1	21836250	690	-24.88	2.48	12	0.88	-127.00	1273.00	3820	20240322	-17.28	1710	20231020	84.80	3820	-17.28	20240322	1922	64.41	20240102	3820	-17.28	20240322	1710	84.80	20231020	4.54	N	187660	100	21 억		356258	N	N	0	N	00	N
121	20240409	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-90	5	-2.85	270871320	89530	31.20	3015	3110	3000	4100	2210	3155	3025.48	1.63	0	16262	3445	3300	3155	3010	2865	3227	2937	22	945	100	1950	5	1	21836250	669	-24.13	2.41	12	0.41	-127.00	1273.00	3820	20240322	-19.76	1710	20231020	79.24	3820	-19.76	20240322	1922	59.47	20240102	3820	-19.76	20240322	1710	79.24	20231020	4.54	N	187660	100	21 억		356258	N	N	0	N	00	N
122	20240408	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-45	5	-1.41	882537605	286054	89.70	3215	3300	3010	4160	2240	3200	3085.21	1.46	0	35284	3516	3357	3241	3082	2966	3300	3025	22	960	100	1980	5	1	21836250	689	-24.84	2.48	12	1.31	-127.00	1273.00	3820	20240322	-17.41	1710	20231020	84.50	3820	-17.41	20240322	1922	64.15	20240102	3820	-17.41	20240322	1710	84.50	20231020	4.54	N	187660	100	21 억		318887	N	N	0	N	00	N
123	20240408	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	50	2	1.56	832738170	270451	84.80	3215	3300	3010	4160	2240	3200	3079.07	1.46	0	38083	3516	3357	3241	3082	2966	3300	3025	22	960	100	1980	5	1	21836250	710	-25.59	2.55	12	1.24	-127.00	1273.00	3820	20240322	-14.92	1710	20231020	90.06	3820	-14.92	20240322	1922	69.09	20240102	3820	-14.92	20240322	1710	90.06	20231020	4.54	N	187660	100	21 억		318887	N	N	0	N	00	N
124	20240408	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-110	5	-3.44	584839405	190251	59.66	3215	3245	3030	4160	2240	3200	3074.04	1.46	0	28243	3516	3357	3241	3082	2966	3300	3025	22	960	100	1980	5	1	21836250	675	-24.33	2.43	12	0.87	-127.00	1273.00	3820	20240322	-19.11	1710	20231020	80.70	3820	-19.11	20240322	1922	60.77	20240102	3820	-19.11	20240322	1710	80.70	20231020	4.54	N	187660	100	21 억		318887	N	N	0	N	00	N
125	20240408	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-80	5	-2.50	517153725	168229	52.75	3215	3245	3030	4160	2240	3200	3074.11	1.46	0	28134	3516	3357	3241	3082	2966	3300	3025	22	960	100	1980	5	1	21836250	681	-24.57	2.45	12	0.77	-127.00	1273.00	3820	20240322	-18.32	1710	20231020	82.46	3820	-18.32	20240322	1922	62.33	20240102	3820	-18.32	20240322	1710	82.46	20231020	4.54	N	187660	100	21 억		318887	N	N	0	N	00	N
126	20240408	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-90	5	-2.81	491251095	159850	50.12	3215	3245	3030	4160	2240	3200	3073.20	1.46	0	23689	3516	3357	3241	3082	2966	3300	3025	22	960	100	1980	5	1	21836250	679	-24.49	2.44	12	0.73	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.54	N	187660	100	21 억		318887	N	N	0	N	00	N
127	20240408	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-145	5	-4.53	365090985	118796	37.25	3215	3245	3040	4160	2240	3200	3073.26	1.46	0	26731	3516	3357	3241	3082	2966	3300	3025	22	960	100	1980	5	1	21836250	667	-24.06	2.40	12	0.54	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.54	N	187660	100	21 억		318887	N	N	0	N	00	N
128	20240408	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-150	5	-4.69	174233020	56409	17.69	3215	3245	3050	4160	2240	3200	3088.75	1.46	0	11255	3516	3357	3241	3082	2966	3300	3025	22	960	100	1980	5	1	21836250	666	-24.02	2.40	12	0.26	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.54	N	187660	100	21 억		318887	N	N	0	N	00	N
129	20240408	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-75	5	-2.34	18653145	5916	1.86	3215	3245	3120	4160	2240	3200	3153.00	1.46	0	-154	3516	3357	3241	3082	2966	3300	3025	22	960	100	1980	5	1	21836250	682	-24.61	2.45	12	0.03	-127.00	1273.00	3820	20240322	-18.19	1710	20231020	82.75	3820	-18.19	20240322	1922	62.59	20240102	3820	-18.19	20240322	1710	82.75	20231020	4.54	N	187660	100	21 억		318887	N	N	0	N	00	N
130	20240405	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-150	5	-4.48	1022144405	318309	171.81	3380	3400	3125	4355	2345	3350	3211.17	1.63	0	-36843	3443	3396	3323	3276	3203	3420	3300	22	1005	100	2070	5	1	21836250	699	-25.20	2.51	12	1.46	-127.00	1273.00	3820	20240322	-16.23	1710	20231020	87.13	3820	-16.23	20240322	1922	66.49	20240102	3820	-16.23	20240322	1710	87.13	20231020	4.57	N	187660	100	21 억		355756	N	N	0	N	00	N
131	20240405	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-90	5	-2.69	971048830	302500	163.28	3380	3400	3125	4355	2345	3350	3210.08	1.63	0	-33442	3443	3396	3323	3276	3203	3420	3300	22	1005	100	2070	5	1	21836250	712	-25.67	2.56	12	1.39	-127.00	1273.00	3820	20240322	-14.66	1710	20231020	90.64	3820	-14.66	20240322	1922	69.61	20240102	3820	-14.66	20240322	1710	90.64	20231020	4.57	N	187660	100	21 억		355756	N	N	0	N	00	N
132	20240405	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-110	5	-3.28	679312635	211274	114.04	3380	3400	3125	4355	2345	3350	3215.32	1.63	0	-29429	3443	3396	3323	3276	3203	3420	3300	22	1005	100	2070	5	1	21836250	707	-25.51	2.55	12	0.97	-127.00	1273.00	3820	20240322	-15.18	1710	20231020	89.47	3820	-15.18	20240322	1922	68.57	20240102	3820	-15.18	20240322	1710	89.47	20231020	4.57	N	187660	100	21 억		355756	N	N	0	N	00	N
133	20240405	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-70	5	-2.09	615361700	191454	103.34	3380	3400	3125	4355	2345	3350	3214.15	1.63	0	-26772	3443	3396	3323	3276	3203	3420	3300	22	1005	100	2070	5	1	21836250	716	-25.83	2.58	12	0.88	-127.00	1273.00	3820	20240322	-14.14	1710	20231020	91.81	3820	-14.14	20240322	1922	70.66	20240102	3820	-14.14	20240322	1710	91.81	20231020	4.57	N	187660	100	21 억		355756	N	N	0	N	00	N
134	20240405	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-150	5	-4.48	532844555	165883	89.54	3380	3400	3125	4355	2345	3350	3212.17	1.63	0	-21397	3443	3396	3323	3276	3203	3420	3300	22	1005	100	2070	5	1	21836250	699	-25.20	2.51	12	0.76	-127.00	1273.00	3820	20240322	-16.23	1710	20231020	87.13	3820	-16.23	20240322	1922	66.49	20240102	3820	-16.23	20240322	1710	87.13	20231020	4.57	N	187660	100	21 억		355756	N	N	0	N	00	N
135	20240405	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-115	5	-3.43	465568260	144906	78.21	3380	3400	3125	4355	2345	3350	3212.90	1.63	0	-17176	3443	3396	3323	3276	3203	3420	3300	22	1005	100	2070	5	1	21836250	706	-25.47	2.54	12	0.66	-127.00	1273.00	3820	20240322	-15.31	1710	20231020	89.18	3820	-15.31	20240322	1922	68.31	20240102	3820	-15.31	20240322	1710	89.18	20231020	4.57	N	187660	100	21 억		355756	N	N	0	N	00	N
136	20240405	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-85	5	-2.54	131334780	39905	21.54	3380	3400	3250	4355	2345	3350	3291.19	1.63	0	-6128	3443	3396	3323	3276	3203	3420	3300	22	1005	100	2070	5	1	21836250	713	-25.71	2.56	12	0.18	-127.00	1273.00	3820	20240322	-14.53	1710	20231020	90.94	3820	-14.53	20240322	1922	69.88	20240102	3820	-14.53	20240322	1710	90.94	20231020	4.57	N	187660	100	21 억		355756	N	N	0	N	00	N
137	20240405	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-20	5	-0.60	18282350	5434	2.93	3380	3400	3330	4355	2345	3350	3364.44	1.63	0	-3252	3443	3396	3323	3276	3203	3420	3300	22	1005	100	2070	5	1	21836250	727	-26.22	2.62	12	0.02	-127.00	1273.00	3820	20240322	-12.83	1710	20231020	94.74	3820	-12.83	20240322	1922	73.26	20240102	3820	-12.83	20240322	1710	94.74	20231020	4.57	N	187660	100	21 억		355756	N	N	0	N	00	N
138	20240404	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	60	2	1.82	609977365	185155	96.01	3300	3370	3250	4275	2305	3290	3294.32	1.78	0	-32168	3683	3486	3303	3106	2923	3585	3205	22	985	100	2030	5	1	21836250	732	-26.38	2.63	12	0.85	-127.00	1273.00	3820	20240322	-12.30	1710	20231020	95.91	3820	-12.30	20240322	1922	74.30	20240102	3820	-12.30	20240322	1710	95.91	20231020	4.67	N	187660	100	21 억		388499	N	N	0	N	00	N
139	20240404	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	15	2	0.46	515768850	156834	81.32	3300	3370	3250	4275	2305	3290	3288.63	1.78	0	-28295	3683	3486	3303	3106	2923	3585	3205	22	985	100	2030	5	1	21836250	722	-26.02	2.60	12	0.72	-127.00	1273.00	3820	20240322	-13.48	1710	20231020	93.27	3820	-13.48	20240322	1922	71.96	20240102	3820	-13.48	20240322	1710	93.27	20231020	4.67	N	187660	100	21 억		388499	N	N	0	N	00	N
140	20240404	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	0	3	0.00	429390040	130475	67.65	3300	3370	3250	4275	2305	3290	3290.98	1.78	0	-26428	3683	3486	3303	3106	2923	3585	3205	22	985	100	2030	5	1	21836250	718	-25.91	2.58	12	0.60	-127.00	1273.00	3820	20240322	-13.87	1710	20231020	92.40	3820	-13.87	20240322	1922	71.18	20240102	3820	-13.87	20240322	1710	92.40	20231020	4.67	N	187660	100	21 억		388499	N	N	0	N	00	N
141	20240404	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	0	3	0.00	404972950	123033	63.79	3300	3370	3250	4275	2305	3290	3291.58	1.78	0	-25459	3683	3486	3303	3106	2923	3585	3205	22	985	100	2030	5	1	21836250	718	-25.91	2.58	12	0.56	-127.00	1273.00	3820	20240322	-13.87	1710	20231020	92.40	3820	-13.87	20240322	1922	71.18	20240102	3820	-13.87	20240322	1710	92.40	20231020	4.67	N	187660	100	21 억		388499	N	N	0	N	00	N
142	20240404	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	0	3	0.00	345236995	104799	54.34	3300	3370	3250	4275	2305	3290	3294.28	1.78	0	-25133	3683	3486	3303	3106	2923	3585	3205	22	985	100	2030	5	1	21836250	718	-25.91	2.58	12	0.48	-127.00	1273.00	3820	20240322	-13.87	1710	20231020	92.40	3820	-13.87	20240322	1922	71.18	20240102	3820	-13.87	20240322	1710	92.40	20231020	4.67	N	187660	100	21 억		388499	N	N	0	N	00	N
143	20240404	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-5	5	-0.15	211811110	64042	33.21	3300	3370	3260	4275	2305	3290	3307.38	1.78	0	-9026	3683	3486	3303	3106	2923	3585	3205	22	985	100	2030	5	1	21836250	717	-25.87	2.58	12	0.29	-127.00	1273.00	3820	20240322	-14.01	1710	20231020	92.11	3820	-14.01	20240322	1922	70.92	20240102	3820	-14.01	20240322	1710	92.11	20231020	4.67	N	187660	100	21 억		388499	N	N	0	N	00	N
144	20240404	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	15	2	0.46	96118860	28881	14.98	3300	3370	3300	4275	2305	3290	3328.10	1.78	0	-1876	3683	3486	3303	3106	2923	3585	3205	22	985	100	2030	5	1	21836250	722	-26.02	2.60	12	0.13	-127.00	1273.00	3820	20240322	-13.48	1710	20231020	93.27	3820	-13.48	20240322	1922	71.96	20240102	3820	-13.48	20240322	1710	93.27	20231020	4.67	N	187660	100	21 억		388499	N	N	0	N	00	N
145	20240404	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	45	2	1.37	25163150	7555	3.92	3300	3370	3300	4275	2305	3290	3330.66	1.78	0	3009	3683	3486	3303	3106	2923	3585	3205	22	985	100	2030	5	1	21836250	728	-26.26	2.62	12	0.03	-127.00	1273.00	3820	20240322	-12.70	1710	20231020	95.03	3820	-12.70	20240322	1922	73.52	20240102	3820	-12.70	20240322	1710	95.03	20231020	4.67	N	187660	100	21 억		388499	N	N	0	N	00	N
146	20240403	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	30	2	0.92	627162330	191527	66.81	3200	3500	3120	4235	2285	3260	3274.39	1.81	0	-8024	3600	3430	3305	3135	3010	3367	3072	22	975	100	2020	5	1	21836250	718	-25.91	2.58	12	0.88	-127.00	1273.00	3820	20240322	-13.87	1710	20231020	92.40	3820	-13.87	20240322	1922	71.18	20240102	3820	-13.87	20240322	1710	92.40	20231020	4.69	N	187660	100	21 억		396189	N	N	0	N	00	N
147	20240403	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	55	2	1.69	589468105	180101	62.82	3200	3500	3120	4235	2285	3260	3272.99	1.81	0	-10590	3600	3430	3305	3135	3010	3367	3072	22	975	100	2020	5	1	21836250	724	-26.10	2.60	12	0.82	-127.00	1273.00	3820	20240322	-13.22	1710	20231020	93.86	3820	-13.22	20240322	1922	72.48	20240102	3820	-13.22	20240322	1710	93.86	20231020	4.69	N	187660	100	21 억		396189	N	N	0	N	00	N
148	20240403	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	100	2	3.07	368758735	113506	39.59	3200	3500	3120	4235	2285	3260	3248.80	1.81	0	5839	3600	3430	3305	3135	3010	3367	3072	22	975	100	2020	5	1	21836250	734	-26.46	2.64	12	0.52	-127.00	1273.00	3820	20240322	-12.04	1710	20231020	96.49	3820	-12.04	20240322	1922	74.82	20240102	3820	-12.04	20240322	1710	96.49	20231020	4.69	N	187660	100	21 억		396189	N	N	0	N	00	N
149	20240403	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-5	5	-0.15	260670105	80773	28.17	3200	3500	3120	4235	2285	3260	3227.19	1.81	0	10412	3600	3430	3305	3135	3010	3367	3072	22	975	100	2020	5	1	21836250	711	-25.63	2.56	12	0.37	-127.00	1273.00	3820	20240322	-14.79	1710	20231020	90.35	3820	-14.79	20240322	1922	69.35	20240102	3820	-14.79	20240322	1710	90.35	20231020	4.69	N	187660	100	21 억		396189	N	N	0	N	00	N
150	20240403	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	10	2	0.31	242037315	75058	26.18	3200	3500	3120	4235	2285	3260	3224.67	1.81	0	8404	3600	3430	3305	3135	3010	3367	3072	22	975	100	2020	5	1	21836250	714	-25.75	2.57	12	0.34	-127.00	1273.00	3820	20240322	-14.40	1710	20231020	91.23	3820	-14.40	20240322	1922	70.14	20240102	3820	-14.40	20240322	1710	91.23	20231020	4.69	N	187660	100	21 억		396189	N	N	0	N	00	N
151	20240403	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	-15	5	-0.46	213275715	66193	23.09	3200	3500	3120	4235	2285	3260	3222.03	1.81	0	7816	3600	3430	3305	3135	3010	3367	3072	22	975	100	2020	5	1	21836250	709	-25.55	2.55	12	0.30	-127.00	1273.00	3820	20240322	-15.05	1710	20231020	89.77	3820	-15.05	20240322	1922	68.83	20240102	3820	-15.05	20240322	1710	89.77	20231020	4.69	N	187660	100	21 억		396189	N	N	0	N	00	N
152	20240403	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-40	5	-1.23	175435035	54441	18.99	3200	3500	3120	4235	2285	3260	3222.48	1.81	0	8620	3600	3430	3305	3135	3010	3367	3072	22	975	100	2020	5	1	21836250	703	-25.35	2.53	12	0.25	-127.00	1273.00	3820	20240322	-15.71	1710	20231020	88.30	3820	-15.71	20240322	1922	67.53	20240102	3820	-15.71	20240322	1710	88.30	20231020	4.69	N	187660	100	21 억		396189	N	N	0	N	00	N
153	20240403	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-125	5	-3.83	42866310	13565	4.73	3200	3245	3120	4235	2285	3260	3160.07	1.81	0	6332	3600	3430	3305	3135	3010	3367	3072	22	975	100	2020	5	1	21836250	685	-24.69	2.46	12	0.06	-127.00	1273.00	3820	20240322	-17.93	1710	20231020	83.33	3820	-17.93	20240322	1922	63.11	20240102	3820	-17.93	20240322	1710	83.33	20231020	4.69	N	187660	100	21 억		396189	N	N	0	N	00	N
154	20240402	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-145	5	-4.26	933181995	285645	156.00	3475	3475	3180	4425	2385	3405	3266.93	1.97	0	-35418	3555	3480	3410	3335	3265	3445	3300	22	1020	100	2110	5	1	21836250	712	-25.67	2.56	12	1.31	-127.00	1273.00	3820	20240322	-14.66	1710	20231020	90.64	3820	-14.66	20240322	1922	69.61	20240102	3820	-14.66	20240322	1710	90.64	20231020	4.66	N	187660	100	21 억		430971	N	N	0	N	00	N
155	20240402	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-75	5	-2.20	781047435	239033	130.54	3475	3475	3180	4425	2385	3405	3267.53	1.97	0	-38320	3555	3480	3410	3335	3265	3445	3300	22	1020	100	2110	5	1	21836250	727	-26.22	2.62	12	1.09	-127.00	1273.00	3820	20240322	-12.83	1710	20231020	94.74	3820	-12.83	20240322	1922	73.26	20240102	3820	-12.83	20240322	1710	94.74	20231020	4.66	N	187660	100	21 억		430971	N	N	0	N	00	N
156	20240402	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-170	5	-4.99	694652735	212633	116.13	3475	3475	3180	4425	2385	3405	3266.91	1.97	0	-42153	3555	3480	3410	3335	3265	3445	3300	22	1020	100	2110	5	1	21836250	706	-25.47	2.54	12	0.97	-127.00	1273.00	3820	20240322	-15.31	1710	20231020	89.18	3820	-15.31	20240322	1922	68.31	20240102	3820	-15.31	20240322	1710	89.18	20231020	4.66	N	187660	100	21 억		430971	N	N	0	N	00	N
157	20240402	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-135	5	-3.96	648774065	198486	108.40	3475	3475	3180	4425	2385	3405	3268.61	1.97	0	-38118	3555	3480	3410	3335	3265	3445	3300	22	1020	100	2110	5	1	21836250	714	-25.75	2.57	12	0.91	-127.00	1273.00	3820	20240322	-14.40	1710	20231020	91.23	3820	-14.40	20240322	1922	70.14	20240102	3820	-14.40	20240322	1710	91.23	20231020	4.66	N	187660	100	21 억		430971	N	N	0	N	00	N
158	20240402	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-145	5	-4.26	590371445	180577	98.62	3475	3475	3180	4425	2385	3405	3269.36	1.97	0	-36962	3555	3480	3410	3335	3265	3445	3300	22	1020	100	2110	5	1	21836250	712	-25.67	2.56	12	0.83	-127.00	1273.00	3820	20240322	-14.66	1710	20231020	90.64	3820	-14.66	20240322	1922	69.61	20240102	3820	-14.66	20240322	1710	90.64	20231020	4.66	N	187660	100	21 억		430971	N	N	0	N	00	N
159	20240402	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-135	5	-3.96	459078785	140938	76.97	3475	3475	3180	4425	2385	3405	3257.31	1.97	0	-26572	3555	3480	3410	3335	3265	3445	3300	22	1020	100	2110	5	1	21836250	714	-25.75	2.57	12	0.65	-127.00	1273.00	3820	20240322	-14.40	1710	20231020	91.23	3820	-14.40	20240322	1922	70.14	20240102	3820	-14.40	20240322	1710	91.23	20231020	4.66	N	187660	100	21 억		430971	N	N	0	N	00	N
160	20240402	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-175	5	-5.14	263134130	80297	43.85	3475	3475	3180	4425	2385	3405	3277.01	1.97	0	-23983	3555	3480	3410	3335	3265	3445	3300	22	1020	100	2110	5	1	21836250	705	-25.43	2.54	12	0.37	-127.00	1273.00	3820	20240322	-15.45	1710	20231020	88.89	3820	-15.45	20240322	1922	68.05	20240102	3820	-15.45	20240322	1710	88.89	20231020	4.66	N	187660	100	21 억		430971	N	N	0	N	00	N
161	20240402	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-65	5	-1.91	41720440	12364	6.75	3475	3475	3340	4425	2385	3405	3374.35	1.97	0	-6605	3555	3480	3410	3335	3265	3445	3300	22	1020	100	2110	5	1	21836250	729	-26.30	2.62	12	0.06	-127.00	1273.00	3820	20240322	-12.57	1710	20231020	95.32	3820	-12.57	20240322	1922	73.78	20240102	3820	-12.57	20240322	1710	95.32	20231020	4.66	N	187660	100	21 억		430971	N	N	0	N	00	N
162	20240401	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	50	2	1.49	612491770	180383	72.54	3415	3485	3340	4360	2350	3355	3395.51	2.00	0	-5739	3625	3490	3420	3285	3215	3455	3250	22	1005	100	2080	5	1	21836250	744	-26.81	2.67	12	0.83	-127.00	1273.00	3820	20240322	-10.86	1710	20231020	99.12	3820	-10.86	20240322	1922	77.16	20240102	3820	-10.86	20240322	1710	99.12	20231020	4.61	N	187660	100	21 억		436304	N	N	0	N	00	N
163	20240401	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	45	2	1.34	563521370	165996	66.75	3415	3485	3340	4360	2350	3355	3394.79	2.00	0	3164	3625	3490	3420	3285	3215	3455	3250	22	1005	100	2080	5	1	21836250	742	-26.77	2.67	12	0.76	-127.00	1273.00	3820	20240322	-10.99	1710	20231020	98.83	3820	-10.99	20240322	1922	76.90	20240102	3820	-10.99	20240322	1710	98.83	20231020	4.61	N	187660	100	21 억		436304	N	N	0	N	00	N
164	20240401	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	0	3	0.00	457533960	134637	54.14	3415	3485	3340	4360	2350	3355	3398.28	2.00	0	1362	3625	3490	3420	3285	3215	3455	3250	22	1005	100	2080	5	1	21836250	733	-26.42	2.64	12	0.62	-127.00	1273.00	3820	20240322	-12.17	1710	20231020	96.20	3820	-12.17	20240322	1922	74.56	20240102	3820	-12.17	20240322	1710	96.20	20231020	4.61	N	187660	100	21 억		436304	N	N	0	N	00	N
165	20240401	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	55	2	1.64	406070345	119410	48.02	3415	3485	3340	4360	2350	3355	3400.64	2.00	0	2436	3625	3490	3420	3285	3215	3455	3250	22	1005	100	2080	5	1	21836250	745	-26.85	2.68	12	0.55	-127.00	1273.00	3820	20240322	-10.73	1710	20231020	99.42	3820	-10.73	20240322	1922	77.42	20240102	3820	-10.73	20240322	1710	99.42	20231020	4.61	N	187660	100	21 억		436304	N	N	0	N	00	N
166	20240401	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	105	2	3.13	376117465	110736	44.53	3415	3480	3340	4360	2350	3355	3396.52	2.00	0	2446	3625	3490	3420	3285	3215	3455	3250	22	1005	100	2080	5	1	21836250	756	-27.24	2.72	12	0.51	-127.00	1273.00	3820	20240322	-9.42	1710	20231020	102.34	3820	-9.42	20240322	1922	80.02	20240102	3820	-9.42	20240322	1710	102.34	20231020	4.61	N	187660	100	21 억		436304	N	N	0	N	00	N
167	20240401	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	70	2	2.09	271668175	79858	32.11	3415	3480	3340	4360	2350	3355	3401.89	2.00	0	6815	3625	3490	3420	3285	3215	3455	3250	22	1005	100	2080	5	1	21836250	748	-26.97	2.69	12	0.37	-127.00	1273.00	3820	20240322	-10.34	1710	20231020	100.29	3820	-10.34	20240322	1922	78.20	20240102	3820	-10.34	20240322	1710	100.29	20231020	4.61	N	187660	100	21 억		436304	N	N	0	N	00	N
168	20240401	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	70	2	2.09	194595745	57406	23.08	3415	3455	3340	4360	2350	3355	3389.82	2.00	0	15059	3625	3490	3420	3285	3215	3455	3250	22	1005	100	2080	5	1	21836250	748	-26.97	2.69	12	0.26	-127.00	1273.00	3820	20240322	-10.34	1710	20231020	100.29	3820	-10.34	20240322	1922	78.20	20240102	3820	-10.34	20240322	1710	100.29	20231020	4.61	N	187660	100	21 억		436304	N	N	0	N	00	N
169	20240401	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	45	2	1.34	44795040	13303	5.35	3415	3415	3340	4360	2350	3355	3367.29	2.00	0	-3004	3625	3490	3420	3285	3215	3455	3250	22	1005	100	2080	5	1	21836250	742	-26.77	2.67	12	0.06	-127.00	1273.00	3820	20240322	-10.99	1710	20231020	98.83	3820	-10.99	20240322	1922	76.90	20240102	3820	-10.99	20240322	1710	98.83	20231020	4.61	N	187660	100	21 억		436304	N	N	0	N	00	N