KissMeData/263700/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	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	50	2	1.26	237488315	59236	160.81	3985	4050	3965	5140	2770	3955	4009.20	0.90	0	-2384	4051	4002	3936	3887	3821	4027	3912	98	1185	500	2760	5	1	19414200	778	-3.18	1.13	12	0.31	-1260.00	3536.00	7800	20240220	-48.65	3755	20231114	6.66	7800	-48.65	20240220	3830	4.57	20240419	7800	-48.65	20240220	3755	6.66	20231114	2.13	N	263700	500	98 억		175127	N	N	0	N	00	N
3	20240430	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	50	2	1.26	231134675	57651	156.51	3985	4050	3965	5140	2770	3955	4009.20	0.90	0	-2300	4051	4002	3936	3887	3821	4027	3912	98	1185	500	2760	5	1	19414200	778	-3.18	1.13	12	0.30	-1260.00	3536.00	7800	20240220	-48.65	3755	20231114	6.66	7800	-48.65	20240220	3830	4.57	20240419	7800	-48.65	20240220	3755	6.66	20231114	2.13	N	263700	500	98 억		175127	N	N	0	N	00	N
4	20240430	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	50	2	1.26	215672455	53791	146.03	3985	4050	3965	5140	2770	3955	4009.45	0.90	0	-2113	4051	4002	3936	3887	3821	4027	3912	98	1185	500	2760	5	1	19414200	778	-3.18	1.13	12	0.28	-1260.00	3536.00	7800	20240220	-48.65	3755	20231114	6.66	7800	-48.65	20240220	3830	4.57	20240419	7800	-48.65	20240220	3755	6.66	20231114	2.13	N	263700	500	98 억		175127	N	N	0	N	00	N
5	20240430	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	60	2	1.52	203252555	50690	137.61	3985	4050	3965	5140	2770	3955	4009.72	0.90	0	-871	4051	4002	3936	3887	3821	4027	3912	98	1185	500	2760	5	1	19414200	779	-3.19	1.14	12	0.26	-1260.00	3536.00	7800	20240220	-48.53	3755	20231114	6.92	7800	-48.53	20240220	3830	4.83	20240419	7800	-48.53	20240220	3755	6.92	20231114	2.13	N	263700	500	98 억		175127	N	N	0	N	00	N
6	20240430	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	30	2	0.76	189595260	47285	128.37	3985	4050	3965	5140	2770	3955	4009.63	0.90	0	-632	4051	4002	3936	3887	3821	4027	3912	98	1185	500	2760	5	1	19414200	774	-3.16	1.13	12	0.24	-1260.00	3536.00	7800	20240220	-48.91	3755	20231114	6.13	7800	-48.91	20240220	3830	4.05	20240419	7800	-48.91	20240220	3755	6.13	20231114	2.13	N	263700	500	98 억		175127	N	N	0	N	00	N
7	20240430	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	65	2	1.64	166030310	41396	112.38	3985	4050	3965	5140	2770	3955	4010.78	0.90	0	2391	4051	4002	3936	3887	3821	4027	3912	98	1185	500	2760	5	1	19414200	780	-3.19	1.14	12	0.21	-1260.00	3536.00	7800	20240220	-48.46	3755	20231114	7.06	7800	-48.46	20240220	3830	4.96	20240419	7800	-48.46	20240220	3755	7.06	20231114	2.13	N	263700	500	98 억		175127	N	N	0	N	00	N
8	20240430	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	80	2	2.02	132249775	32973	89.52	3985	4050	3965	5140	2770	3955	4010.85	0.90	0	2778	4051	4002	3936	3887	3821	4027	3912	98	1185	500	2760	5	1	19414200	783	-3.20	1.14	12	0.17	-1260.00	3536.00	7800	20240220	-48.27	3755	20231114	7.46	7800	-48.27	20240220	3830	5.35	20240419	7800	-48.27	20240220	3755	7.46	20231114	2.13	N	263700	500	98 억		175127	N	N	0	N	00	N
9	20240430	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	55	2	1.39	29960580	7486	20.32	3985	4015	3970	5140	2770	3955	4002.21	0.90	0	3594	4051	4002	3936	3887	3821	4027	3912	98	1185	500	2760	5	1	19414200	779	-3.18	1.13	12	0.04	-1260.00	3536.00	7800	20240220	-48.59	3755	20231114	6.79	7800	-48.59	20240220	3830	4.70	20240419	7800	-48.59	20240220	3755	6.79	20231114	2.13	N	263700	500	98 억		175127	N	N	0	N	00	N
10	20240429	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	55	2	1.41	144280575	36525	92.96	3925	3985	3870	5070	2730	3900	3950.19	0.85	0	7900	3986	3942	3886	3842	3786	3965	3865	98	1170	500	2730	5	1	19414200	768	-3.14	1.12	12	0.19	-1260.00	3536.00	7800	20240220	-49.29	3755	20231114	5.33	7800	-49.29	20240220	3830	3.26	20240419	7800	-49.29	20240220	3755	5.33	20231114	2.25	N	263700	500	98 억		164599	N	N	0	N	00	N
11	20240429	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	60	2	1.54	138507035	35066	89.25	3925	3985	3870	5070	2730	3900	3949.90	0.85	0	8377	3986	3942	3886	3842	3786	3965	3865	98	1170	500	2730	5	1	19414200	769	-3.14	1.12	12	0.18	-1260.00	3536.00	7800	20240220	-49.23	3755	20231114	5.46	7800	-49.23	20240220	3830	3.39	20240419	7800	-49.23	20240220	3755	5.46	20231114	2.25	N	263700	500	98 억		164599	N	N	0	N	00	N
12	20240429	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	55	2	1.41	116127610	29404	74.84	3925	3985	3870	5070	2730	3900	3949.38	0.85	0	8100	3986	3942	3886	3842	3786	3965	3865	98	1170	500	2730	5	1	19414200	768	-3.14	1.12	12	0.15	-1260.00	3536.00	7800	20240220	-49.29	3755	20231114	5.33	7800	-49.29	20240220	3830	3.26	20240419	7800	-49.29	20240220	3755	5.33	20231114	2.25	N	263700	500	98 억		164599	N	N	0	N	00	N
13	20240429	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	80	2	2.05	107194845	27147	69.09	3925	3985	3870	5070	2730	3900	3948.68	0.85	0	7948	3986	3942	3886	3842	3786	3965	3865	98	1170	500	2730	5	1	19414200	773	-3.16	1.13	12	0.14	-1260.00	3536.00	7800	20240220	-48.97	3755	20231114	5.99	7800	-48.97	20240220	3830	3.92	20240419	7800	-48.97	20240220	3755	5.99	20231114	2.25	N	263700	500	98 억		164599	N	N	0	N	00	N
14	20240429	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	50	2	1.28	82853590	21003	53.46	3925	3985	3870	5070	2730	3900	3944.85	0.85	0	5889	3986	3942	3886	3842	3786	3965	3865	98	1170	500	2730	5	1	19414200	767	-3.13	1.12	12	0.11	-1260.00	3536.00	7800	20240220	-49.36	3755	20231114	5.19	7800	-49.36	20240220	3830	3.13	20240419	7800	-49.36	20240220	3755	5.19	20231114	2.25	N	263700	500	98 억		164599	N	N	0	N	00	N
15	20240429	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	35	2	0.90	70775705	17934	45.65	3925	3985	3870	5070	2730	3900	3946.45	0.85	0	5590	3986	3942	3886	3842	3786	3965	3865	98	1170	500	2730	5	1	19414200	764	-3.12	1.11	12	0.09	-1260.00	3536.00	7800	20240220	-49.55	3755	20231114	4.79	7800	-49.55	20240220	3830	2.74	20240419	7800	-49.55	20240220	3755	4.79	20231114	2.25	N	263700	500	98 억		164599	N	N	0	N	00	N
16	20240429	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	50	2	1.28	53322075	13497	34.35	3925	3985	3870	5070	2730	3900	3950.66	0.85	0	4780	3986	3942	3886	3842	3786	3965	3865	98	1170	500	2730	5	1	19414200	767	-3.13	1.12	12	0.07	-1260.00	3536.00	7800	20240220	-49.36	3755	20231114	5.19	7800	-49.36	20240220	3830	3.13	20240419	7800	-49.36	20240220	3755	5.19	20231114	2.25	N	263700	500	98 억		164599	N	N	0	N	00	N
17	20240429	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	75	2	1.92	25786755	6542	16.65	3925	3975	3870	5070	2730	3900	3941.72	0.85	0	2933	3986	3942	3886	3842	3786	3965	3865	98	1170	500	2730	5	1	19414200	772	-3.15	1.12	12	0.03	-1260.00	3536.00	7800	20240220	-49.04	3755	20231114	5.86	7800	-49.04	20240220	3830	3.79	20240419	7800	-49.04	20240220	3755	5.86	20231114	2.25	N	263700	500	98 억		164599	N	N	0	N	00	N
18	20240426	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	45	2	1.17	148902975	38452	44.72	3860	3930	3830	5010	2700	3855	3872.43	0.82	0	4936	4011	3932	3881	3802	3751	3907	3777	98	1155	500	2690	5	1	19414200	757	-3.10	1.10	12	0.20	-1260.00	3536.00	7900	20230420	-50.63	3755	20231114	3.86	7800	-50.00	20240220	3830	1.83	20240426	7800	-50.00	20240220	3755	3.86	20231114	2.22	N	263700	500	98 억		159535	N	N	0	N	00	N
19	20240426	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	35	2	0.91	143075305	36958	42.98	3860	3930	3830	5010	2700	3855	3871.29	0.82	0	4080	4011	3932	3881	3802	3751	3907	3777	98	1155	500	2690	5	1	19414200	755	-3.09	1.10	12	0.19	-1260.00	3536.00	7900	20230420	-50.76	3755	20231114	3.60	7800	-50.13	20240220	3830	1.57	20240426	7800	-50.13	20240220	3755	3.60	20231114	2.22	N	263700	500	98 억		159535	N	N	0	N	00	N
20	20240426	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	25	2	0.65	122633120	31705	36.87	3860	3930	3830	5010	2700	3855	3867.94	0.82	0	2095	4011	3932	3881	3802	3751	3907	3777	98	1155	500	2690	5	1	19414200	753	-3.08	1.10	12	0.16	-1260.00	3536.00	7900	20230420	-50.89	3755	20231114	3.33	7800	-50.26	20240220	3830	1.31	20240426	7800	-50.26	20240220	3755	3.33	20231114	2.22	N	263700	500	98 억		159535	N	N	0	N	00	N
21	20240426	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	0	3	0.00	120062355	31039	36.10	3860	3930	3830	5010	2700	3855	3868.11	0.82	0	1601	4011	3932	3881	3802	3751	3907	3777	98	1155	500	2690	5	1	19414200	748	-3.06	1.09	12	0.16	-1260.00	3536.00	7900	20230420	-51.20	3755	20231114	2.66	7800	-50.58	20240220	3830	0.65	20240426	7800	-50.58	20240220	3755	2.66	20231114	2.22	N	263700	500	98 억		159535	N	N	0	N	00	N
22	20240426	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	5	2	0.13	115218300	29786	34.64	3860	3930	3830	5010	2700	3855	3868.20	0.82	0	1650	4011	3932	3881	3802	3751	3907	3777	98	1155	500	2690	5	1	19414200	749	-3.06	1.09	12	0.15	-1260.00	3536.00	7900	20230420	-51.14	3755	20231114	2.80	7800	-50.51	20240220	3830	0.78	20240426	7800	-50.51	20240220	3755	2.80	20231114	2.22	N	263700	500	98 억		159535	N	N	0	N	00	N
23	20240426	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	25	2	0.65	111519845	28828	33.53	3860	3930	3830	5010	2700	3855	3868.46	0.82	0	1272	4011	3932	3881	3802	3751	3907	3777	98	1155	500	2690	5	1	19414200	753	-3.08	1.10	12	0.15	-1260.00	3536.00	7900	20230420	-50.89	3755	20231114	3.33	7800	-50.26	20240220	3830	1.31	20240426	7800	-50.26	20240220	3755	3.33	20231114	2.22	N	263700	500	98 억		159535	N	N	0	N	00	N
24	20240426	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	0	3	0.00	67922340	17507	20.36	3860	3930	3855	5010	2700	3855	3879.72	0.82	0	2820	4011	3932	3881	3802	3751	3907	3777	98	1155	500	2690	5	1	19414200	748	-3.06	1.09	12	0.09	-1260.00	3536.00	7900	20230420	-51.20	3755	20231114	2.66	7800	-50.58	20240220	3830	0.65	20240419	7800	-50.58	20240220	3755	2.66	20231114	2.22	N	263700	500	98 억		159535	N	N	0	N	00	N
25	20240426	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	60	2	1.56	13466515	3449	4.01	3860	3930	3860	5010	2700	3855	3904.47	0.82	0	829	4011	3932	3881	3802	3751	3907	3777	98	1155	500	2690	5	1	19414200	760	-3.11	1.11	12	0.02	-1260.00	3536.00	7900	20230420	-50.44	3755	20231114	4.26	7800	-49.81	20240220	3830	2.22	20240419	7800	-49.81	20240220	3755	4.26	20231114	2.22	N	263700	500	98 억		159535	N	N	0	N	00	N
26	20240425	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-115	5	-2.90	332144970	85786	89.64	3960	3960	3830	5160	2780	3970	3871.91	1.01	0	-28781	4076	4022	3941	3887	3806	4050	3915	98	1190	500	2770	5	1	19414200	748	-3.06	1.09	12	0.44	-1260.00	3536.00	7900	20230420	-51.20	3755	20231114	2.66	7800	-50.58	20240220	3830	0.65	20240425	7800	-50.58	20240220	3755	2.66	20231114	2.25	N	263700	500	98 억		196169	N	N	0	N	00	N
27	20240425	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-115	5	-2.90	314116965	81114	84.75	3960	3960	3830	5160	2780	3970	3872.54	1.01	0	-28412	4076	4022	3941	3887	3806	4050	3915	98	1190	500	2770	5	1	19414200	748	-3.06	1.09	12	0.42	-1260.00	3536.00	7900	20230420	-51.20	3755	20231114	2.66	7800	-50.58	20240220	3830	0.65	20240425	7800	-50.58	20240220	3755	2.66	20231114	2.25	N	263700	500	98 억		196169	N	N	0	N	00	N
28	20240425	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-85	5	-2.14	172759845	44476	46.47	3960	3960	3850	5160	2780	3970	3884.34	1.01	0	-23153	4076	4022	3941	3887	3806	4050	3915	98	1190	500	2770	5	1	19414200	754	-3.08	1.10	12	0.23	-1260.00	3536.00	7900	20230420	-50.82	3755	20231114	3.46	7800	-50.19	20240220	3830	1.44	20240419	7800	-50.19	20240220	3755	3.46	20231114	2.25	N	263700	500	98 억		196169	N	N	0	N	00	N
29	20240425	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-85	5	-2.14	162798875	41912	43.79	3960	3960	3850	5160	2780	3970	3884.30	1.01	0	-21572	4076	4022	3941	3887	3806	4050	3915	98	1190	500	2770	5	1	19414200	754	-3.08	1.10	12	0.22	-1260.00	3536.00	7900	20230420	-50.82	3755	20231114	3.46	7800	-50.19	20240220	3830	1.44	20240419	7800	-50.19	20240220	3755	3.46	20231114	2.25	N	263700	500	98 억		196169	N	N	0	N	00	N
30	20240425	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-90	5	-2.27	145561420	37462	39.14	3960	3960	3850	5160	2780	3970	3885.58	1.01	0	-18283	4076	4022	3941	3887	3806	4050	3915	98	1190	500	2770	5	1	19414200	753	-3.08	1.10	12	0.19	-1260.00	3536.00	7900	20230420	-50.89	3755	20231114	3.33	7800	-50.26	20240220	3830	1.31	20240419	7800	-50.26	20240220	3755	3.33	20231114	2.25	N	263700	500	98 억		196169	N	N	0	N	00	N
31	20240425	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-105	5	-2.64	141323250	36370	38.00	3960	3960	3850	5160	2780	3970	3885.71	1.01	0	-17418	4076	4022	3941	3887	3806	4050	3915	98	1190	500	2770	5	1	19414200	750	-3.07	1.09	12	0.19	-1260.00	3536.00	7900	20230420	-51.08	3755	20231114	2.93	7800	-50.45	20240220	3830	0.91	20240419	7800	-50.45	20240220	3755	2.93	20231114	2.25	N	263700	500	98 억		196169	N	N	0	N	00	N
32	20240425	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-80	5	-2.02	71358775	18284	19.10	3960	3960	3875	5160	2780	3970	3902.80	1.01	0	-10092	4076	4022	3941	3887	3806	4050	3915	98	1190	500	2770	5	1	19414200	755	-3.09	1.10	12	0.09	-1260.00	3536.00	7900	20230420	-50.76	3755	20231114	3.60	7800	-50.13	20240220	3830	1.57	20240419	7800	-50.13	20240220	3755	3.60	20231114	2.25	N	263700	500	98 억		196169	N	N	0	N	00	N
33	20240425	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-45	5	-1.13	16672760	4241	4.43	3960	3960	3900	5160	2780	3970	3931.33	1.01	0	-1456	4076	4022	3941	3887	3806	4050	3915	98	1190	500	2770	5	1	19414200	762	-3.12	1.11	12	0.02	-1260.00	3536.00	7900	20230420	-50.32	3755	20231114	4.53	7800	-49.68	20240220	3830	2.48	20240419	7800	-49.68	20240220	3755	4.53	20231114	2.25	N	263700	500	98 억		196169	N	N	0	N	00	N
34	20240424	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	115	2	2.98	373676060	94941	160.37	3870	3995	3860	5010	2700	3855	3935.87	0.94	0	9092	4041	3947	3891	3797	3741	3920	3770	98	1155	500	2690	5	1	19414200	771	-3.15	1.12	12	0.49	-1260.00	3536.00	8200	20230418	-51.59	3755	20231114	5.73	7800	-49.10	20240220	3830	3.66	20240419	7800	-49.10	20240220	3755	5.73	20231114	2.25	N	263700	500	98 억		183355	N	N	0	N	00	N
35	20240424	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	120	2	3.11	360136600	91527	154.60	3870	3995	3860	5010	2700	3855	3934.76	0.94	0	9284	4041	3947	3891	3797	3741	3920	3770	98	1155	500	2690	5	1	19414200	772	-3.15	1.12	12	0.47	-1260.00	3536.00	8200	20230418	-51.52	3755	20231114	5.86	7800	-49.04	20240220	3830	3.79	20240419	7800	-49.04	20240220	3755	5.86	20231114	2.25	N	263700	500	98 억		183355	N	N	0	N	00	N
36	20240424	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	95	2	2.46	235028155	59986	101.33	3870	3965	3860	5010	2700	3855	3918.05	0.94	0	11081	4041	3947	3891	3797	3741	3920	3770	98	1155	500	2690	5	1	19414200	767	-3.13	1.12	12	0.31	-1260.00	3536.00	8200	20230418	-51.83	3755	20231114	5.19	7800	-49.36	20240220	3830	3.13	20240419	7800	-49.36	20240220	3755	5.19	20231114	2.25	N	263700	500	98 억		183355	N	N	0	N	00	N
37	20240424	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	70	2	1.82	205547680	52485	88.66	3870	3965	3860	5010	2700	3855	3916.31	0.94	0	8034	4041	3947	3891	3797	3741	3920	3770	98	1155	500	2690	5	1	19414200	762	-3.12	1.11	12	0.27	-1260.00	3536.00	8200	20230418	-52.13	3755	20231114	4.53	7800	-49.68	20240220	3830	2.48	20240419	7800	-49.68	20240220	3755	4.53	20231114	2.25	N	263700	500	98 억		183355	N	N	0	N	00	N
38	20240424	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	85	2	2.20	165513285	42325	71.49	3870	3965	3860	5010	2700	3855	3910.53	0.94	0	9836	4041	3947	3891	3797	3741	3920	3770	98	1155	500	2690	5	1	19414200	765	-3.13	1.11	12	0.22	-1260.00	3536.00	8200	20230418	-51.95	3755	20231114	4.93	7800	-49.49	20240220	3830	2.87	20240419	7800	-49.49	20240220	3755	4.93	20231114	2.25	N	263700	500	98 억		183355	N	N	0	N	00	N
39	20240424	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	60	2	1.56	115856925	29712	50.19	3870	3935	3860	5010	2700	3855	3899.33	0.94	0	11496	4041	3947	3891	3797	3741	3920	3770	98	1155	500	2690	5	1	19414200	760	-3.11	1.11	12	0.15	-1260.00	3536.00	8200	20230418	-52.26	3755	20231114	4.26	7800	-49.81	20240220	3830	2.22	20240419	7800	-49.81	20240220	3755	4.26	20231114	2.25	N	263700	500	98 억		183355	N	N	0	N	00	N
40	20240424	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	45	2	1.17	78596470	20163	34.06	3870	3935	3860	5010	2700	3855	3898.05	0.94	0	7232	4041	3947	3891	3797	3741	3920	3770	98	1155	500	2690	5	1	19414200	757	-3.10	1.10	12	0.10	-1260.00	3536.00	8200	20230418	-52.44	3755	20231114	3.86	7800	-50.00	20240220	3830	1.83	20240419	7800	-50.00	20240220	3755	3.86	20231114	2.25	N	263700	500	98 억		183355	N	N	0	N	00	N
41	20240424	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	30	2	0.78	15555540	4014	6.78	3870	3895	3865	5010	2700	3855	3875.32	0.94	0	1665	4041	3947	3891	3797	3741	3920	3770	98	1155	500	2690	5	1	19414200	754	-3.08	1.10	12	0.02	-1260.00	3536.00	8200	20230418	-52.62	3755	20231114	3.46	7800	-50.19	20240220	3830	1.44	20240419	7800	-50.19	20240220	3755	3.46	20231114	2.25	N	263700	500	98 억		183355	N	N	0	N	00	N
42	20240423	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-65	5	-1.66	230180295	59199	147.26	3920	3985	3835	5090	2745	3920	3888.25	1.02	0	-13715	4033	3976	3913	3856	3793	4005	3885	98	1170	500	2740	5	1	19414200	748	-3.06	1.09	12	0.30	-1260.00	3536.00	8200	20230417	-52.99	3755	20231114	2.66	7800	-50.58	20240220	3830	0.65	20240419	7800	-50.58	20240220	3755	2.66	20231114	2.25	N	263700	500	98 억		197078	N	N	0	N	00	N
43	20240423	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-65	5	-1.66	220142490	56596	140.79	3920	3985	3835	5090	2745	3920	3889.72	1.02	0	-12660	4033	3976	3913	3856	3793	4005	3885	98	1170	500	2740	5	1	19414200	748	-3.06	1.09	12	0.29	-1260.00	3536.00	8200	20230417	-52.99	3755	20231114	2.66	7800	-50.58	20240220	3830	0.65	20240419	7800	-50.58	20240220	3755	2.66	20231114	2.25	N	263700	500	98 억		197078	N	N	0	N	00	N
44	20240423	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-70	5	-1.79	194576980	49958	124.28	3920	3985	3835	5090	2745	3920	3894.81	1.02	0	-11420	4033	3976	3913	3856	3793	4005	3885	98	1170	500	2740	5	1	19414200	747	-3.06	1.09	12	0.26	-1260.00	3536.00	8200	20230417	-53.05	3755	20231114	2.53	7800	-50.64	20240220	3830	0.52	20240419	7800	-50.64	20240220	3755	2.53	20231114	2.25	N	263700	500	98 억		197078	N	N	0	N	00	N
45	20240423	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-45	5	-1.15	166103645	42564	105.88	3920	3985	3835	5090	2745	3920	3902.44	1.02	0	-11513	4033	3976	3913	3856	3793	4005	3885	98	1170	500	2740	5	1	19414200	752	-3.08	1.10	12	0.22	-1260.00	3536.00	8200	20230417	-52.74	3755	20231114	3.20	7800	-50.32	20240220	3830	1.17	20240419	7800	-50.32	20240220	3755	3.20	20231114	2.25	N	263700	500	98 억		197078	N	N	0	N	00	N
46	20240423	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-75	5	-1.91	140923965	36027	89.62	3920	3985	3845	5090	2745	3920	3911.62	1.02	0	-9445	4033	3976	3913	3856	3793	4005	3885	98	1170	500	2740	5	1	19414200	746	-3.05	1.09	12	0.19	-1260.00	3536.00	8200	20230417	-53.11	3755	20231114	2.40	7800	-50.71	20240220	3830	0.39	20240419	7800	-50.71	20240220	3755	2.40	20231114	2.25	N	263700	500	98 억		197078	N	N	0	N	00	N
47	20240423	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-65	5	-1.66	110454345	28123	69.96	3920	3985	3855	5090	2745	3920	3927.54	1.02	0	-4342	4033	3976	3913	3856	3793	4005	3885	98	1170	500	2740	5	1	19414200	748	-3.06	1.09	12	0.14	-1260.00	3536.00	8200	20230417	-52.99	3755	20231114	2.66	7800	-50.58	20240220	3830	0.65	20240419	7800	-50.58	20240220	3755	2.66	20231114	2.25	N	263700	500	98 억		197078	N	N	0	N	00	N
48	20240423	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	0	3	0.00	64557085	16317	40.59	3920	3985	3920	5090	2745	3920	3956.43	1.02	0	2842	4033	3976	3913	3856	3793	4005	3885	98	1170	500	2740	5	1	19414200	761	-3.11	1.11	12	0.08	-1260.00	3536.00	8200	20230417	-52.20	3755	20231114	4.39	7800	-49.74	20240220	3830	2.35	20240419	7800	-49.74	20240220	3755	4.39	20231114	2.25	N	263700	500	98 억		197078	N	N	0	N	00	N
49	20240423	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	60	2	1.53	29462815	7455	18.55	3920	3980	3920	5090	2745	3920	3952.09	1.02	0	2281	4033	3976	3913	3856	3793	4005	3885	98	1170	500	2740	5	1	19414200	773	-3.16	1.13	12	0.04	-1260.00	3536.00	8200	20230417	-51.46	3755	20231114	5.99	7800	-48.97	20240220	3830	3.92	20240419	7800	-48.97	20240220	3755	5.99	20231114	2.25	N	263700	500	98 억		197078	N	N	0	N	00	N
50	20240422	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	20	2	0.51	151804470	38918	37.94	3850	3970	3850	5070	2730	3900	3900.59	1.03	0	-3287	4100	4000	3915	3815	3730	3957	3772	98	1170	500	2730	5	1	19414200	761	-3.11	1.11	12	0.20	-1260.00	3536.00	8200	20230417	-52.20	3755	20231114	4.39	7800	-49.74	20240220	3830	2.35	20240419	7800	-49.74	20240220	3755	4.39	20231114	2.23	N	263700	500	98 억		200366	N	N	0	N	00	N
51	20240422	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	20	2	0.51	142122410	36446	35.53	3850	3970	3850	5070	2730	3900	3899.53	1.03	0	-3066	4100	4000	3915	3815	3730	3957	3772	98	1170	500	2730	5	1	19414200	761	-3.11	1.11	12	0.19	-1260.00	3536.00	8200	20230417	-52.20	3755	20231114	4.39	7800	-49.74	20240220	3830	2.35	20240419	7800	-49.74	20240220	3755	4.39	20231114	2.23	N	263700	500	98 억		200366	N	N	0	N	00	N
52	20240422	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	0	3	0.00	122325285	31376	30.59	3850	3970	3850	5070	2730	3900	3898.69	1.03	0	-3064	4100	4000	3915	3815	3730	3957	3772	98	1170	500	2730	5	1	19414200	757	-3.10	1.10	12	0.16	-1260.00	3536.00	8200	20230417	-52.44	3755	20231114	3.86	7800	-50.00	20240220	3830	1.83	20240419	7800	-50.00	20240220	3755	3.86	20231114	2.23	N	263700	500	98 억		200366	N	N	0	N	00	N
53	20240422	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	0	3	0.00	114035400	29244	28.51	3850	3970	3850	5070	2730	3900	3899.45	1.03	0	-3552	4100	4000	3915	3815	3730	3957	3772	98	1170	500	2730	5	1	19414200	757	-3.10	1.10	12	0.15	-1260.00	3536.00	8200	20230417	-52.44	3755	20231114	3.86	7800	-50.00	20240220	3830	1.83	20240419	7800	-50.00	20240220	3755	3.86	20231114	2.23	N	263700	500	98 억		200366	N	N	0	N	00	N
54	20240422	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-20	5	-0.51	104676825	26833	26.16	3850	3970	3850	5070	2730	3900	3901.05	1.03	0	-3922	4100	4000	3915	3815	3730	3957	3772	98	1170	500	2730	5	1	19414200	753	-3.08	1.10	12	0.14	-1260.00	3536.00	8200	20230417	-52.68	3755	20231114	3.33	7800	-50.26	20240220	3830	1.31	20240419	7800	-50.26	20240220	3755	3.33	20231114	2.23	N	263700	500	98 억		200366	N	N	0	N	00	N
55	20240422	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-10	5	-0.26	68899985	17611	17.17	3850	3970	3850	5070	2730	3900	3912.33	1.03	0	-2693	4100	4000	3915	3815	3730	3957	3772	98	1170	500	2730	5	1	19414200	755	-3.09	1.10	12	0.09	-1260.00	3536.00	8200	20230417	-52.56	3755	20231114	3.60	7800	-50.13	20240220	3830	1.57	20240419	7800	-50.13	20240220	3755	3.60	20231114	2.23	N	263700	500	98 억		200366	N	N	0	N	00	N
56	20240422	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	5	2	0.13	40367665	10293	10.03	3850	3970	3850	5070	2730	3900	3921.86	1.03	0	38	4100	4000	3915	3815	3730	3957	3772	98	1170	500	2730	5	1	19414200	758	-3.10	1.10	12	0.05	-1260.00	3536.00	8200	20230417	-52.38	3755	20231114	3.99	7800	-49.94	20240220	3830	1.96	20240419	7800	-49.94	20240220	3755	3.99	20231114	2.23	N	263700	500	98 억		200366	N	N	0	N	00	N
57	20240422	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	50	2	1.28	21021105	5371	5.24	3850	3970	3850	5070	2730	3900	3913.82	1.03	0	-846	4100	4000	3915	3815	3730	3957	3772	98	1170	500	2730	5	1	19414200	767	-3.13	1.12	12	0.03	-1260.00	3536.00	8200	20230417	-51.83	3755	20231114	5.19	7800	-49.36	20240220	3830	3.13	20240419	7800	-49.36	20240220	3755	5.19	20231114	2.23	N	263700	500	98 억		200366	N	N	0	N	00	N
58	20240419	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-80	5	-2.01	399937385	102572	107.98	4015	4015	3830	5170	2790	3980	3899.08	1.07	0	-6398	4076	4027	3961	3912	3846	4052	3937	98	1190	500	2780	5	1	19414200	757	-3.10	1.10	12	0.53	-1260.00	3536.00	8200	20230417	-52.44	3755	20231114	3.86	7800	-50.00	20240220	3830	1.83	20240419	7900	-50.63	20230420	3755	3.86	20231114	2.24	N	263700	500	98 억		207264	N	N	0	N	00	N
59	20240419	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-95	5	-2.39	381049510	97721	102.88	4015	4015	3830	5170	2790	3980	3899.36	1.07	0	-6161	4076	4027	3961	3912	3846	4052	3937	98	1190	500	2780	5	1	19414200	754	-3.08	1.10	12	0.50	-1260.00	3536.00	8200	20230417	-52.62	3755	20231114	3.46	7800	-50.19	20240220	3830	1.44	20240419	7900	-50.82	20230420	3755	3.46	20231114	2.24	N	263700	500	98 억		207264	N	N	0	N	00	N
60	20240419	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-60	5	-1.51	358400740	91900	96.75	4015	4015	3830	5170	2790	3980	3899.90	1.07	0	-8139	4076	4027	3961	3912	3846	4052	3937	98	1190	500	2780	5	1	19414200	761	-3.11	1.11	12	0.47	-1260.00	3536.00	8200	20230417	-52.20	3755	20231114	4.39	7800	-49.74	20240220	3830	2.35	20240419	7900	-50.38	20230420	3755	4.39	20231114	2.24	N	263700	500	98 억		207264	N	N	0	N	00	N
61	20240419	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-100	5	-2.51	325471270	83455	87.86	4015	4015	3830	5170	2790	3980	3899.96	1.07	0	-9020	4076	4027	3961	3912	3846	4052	3937	98	1190	500	2780	5	1	19414200	753	-3.08	1.10	12	0.43	-1260.00	3536.00	8200	20230417	-52.68	3755	20231114	3.33	7800	-50.26	20240220	3830	1.31	20240419	7900	-50.89	20230420	3755	3.33	20231114	2.24	N	263700	500	98 억		207264	N	N	0	N	00	N
62	20240419	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-130	5	-3.27	305014575	78176	82.30	4015	4015	3830	5170	2790	3980	3901.64	1.07	0	-11737	4076	4027	3961	3912	3846	4052	3937	98	1190	500	2780	5	1	19414200	747	-3.06	1.09	12	0.40	-1260.00	3536.00	8200	20230417	-53.05	3755	20231114	2.53	7800	-50.64	20240220	3830	0.52	20240419	7900	-51.27	20230420	3755	2.53	20231114	2.24	N	263700	500	98 억		207264	N	N	0	N	00	N
63	20240419	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-115	5	-2.89	220791130	56271	59.24	4015	4015	3865	5170	2790	3980	3923.71	1.07	0	-13817	4076	4027	3961	3912	3846	4052	3937	98	1190	500	2780	5	1	19414200	750	-3.07	1.09	12	0.29	-1260.00	3536.00	8200	20230417	-52.87	3755	20231114	2.93	7800	-50.45	20240220	3865	0.00	20240419	7900	-51.08	20230420	3755	2.93	20231114	2.24	N	263700	500	98 억		207264	N	N	0	N	00	N
64	20240419	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-30	5	-0.75	86611545	21933	23.09	4015	4015	3920	5170	2790	3980	3948.91	1.07	0	1827	4076	4027	3961	3912	3846	4052	3937	98	1190	500	2780	5	1	19414200	767	-3.13	1.12	12	0.11	-1260.00	3536.00	8200	20230417	-51.83	3755	20231114	5.19	7800	-49.36	20240220	3895	1.41	20240418	7900	-50.00	20230420	3755	5.19	20231114	2.24	N	263700	500	98 억		207264	N	N	0	N	00	N
65	20240419	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-30	5	-0.75	16851095	4240	4.46	4015	4015	3950	5170	2790	3980	3974.31	1.07	0	-3853	4076	4027	3961	3912	3846	4052	3937	98	1190	500	2780	5	1	19414200	767	-3.13	1.12	12	0.02	-1260.00	3536.00	8200	20230417	-51.83	3755	20231114	5.19	7800	-49.36	20240220	3895	1.41	20240418	7900	-50.00	20230420	3755	5.19	20231114	2.24	N	263700	500	98 억		207264	N	N	0	N	00	N
66	20240418	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	60	2	1.53	374884820	94900	203.80	3895	4010	3895	5090	2745	3920	3950.30	0.88	0	36203	4090	4005	3960	3875	3830	3982	3852	98	1170	500	2740	5	1	19414200	773	-3.16	1.13	12	0.49	-1260.00	3536.00	8200	20230417	-51.46	3755	20231114	5.99	7800	-48.97	20240220	3895	2.18	20240418	8200	-51.46	20230418	3755	5.99	20231114	2.34	N	263700	500	98 억		171061	N	N	0	N	00	N
67	20240418	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	45	2	1.15	359665505	91075	195.58	3895	4010	3895	5090	2745	3920	3949.11	0.88	0	35829	4090	4005	3960	3875	3830	3982	3852	98	1170	500	2740	5	1	19414200	770	-3.15	1.12	12	0.47	-1260.00	3536.00	8200	20230417	-51.65	3755	20231114	5.59	7800	-49.17	20240220	3895	1.80	20240418	8200	-51.65	20230418	3755	5.59	20231114	2.34	N	263700	500	98 억		171061	N	N	0	N	00	N
68	20240418	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	45	2	1.15	320456445	81186	174.35	3895	4010	3895	5090	2745	3920	3947.19	0.88	0	36211	4090	4005	3960	3875	3830	3982	3852	98	1170	500	2740	5	1	19414200	770	-3.15	1.12	12	0.42	-1260.00	3536.00	8200	20230417	-51.65	3755	20231114	5.59	7800	-49.17	20240220	3895	1.80	20240418	8200	-51.65	20230418	3755	5.59	20231114	2.34	N	263700	500	98 억		171061	N	N	0	N	00	N
69	20240418	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	65	2	1.66	285628605	72401	155.48	3895	4010	3895	5090	2745	3920	3945.09	0.88	0	40575	4090	4005	3960	3875	3830	3982	3852	98	1170	500	2740	5	1	19414200	774	-3.16	1.13	12	0.37	-1260.00	3536.00	8200	20230417	-51.40	3755	20231114	6.13	7800	-48.91	20240220	3895	2.31	20240418	8200	-51.40	20230418	3755	6.13	20231114	2.34	N	263700	500	98 억		171061	N	N	0	N	00	N
70	20240418	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	50	2	1.28	276521805	70112	150.56	3895	4010	3895	5090	2745	3920	3944.00	0.88	0	41341	4090	4005	3960	3875	3830	3982	3852	98	1170	500	2740	5	1	19414200	771	-3.15	1.12	12	0.36	-1260.00	3536.00	8200	20230417	-51.59	3755	20231114	5.73	7800	-49.10	20240220	3895	1.93	20240418	8200	-51.59	20230418	3755	5.73	20231114	2.34	N	263700	500	98 억		171061	N	N	0	N	00	N
71	20240418	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	55	2	1.40	257130645	65224	140.07	3895	4010	3895	5090	2745	3920	3942.27	0.88	0	41060	4090	4005	3960	3875	3830	3982	3852	98	1170	500	2740	5	1	19414200	772	-3.15	1.12	12	0.34	-1260.00	3536.00	8200	20230417	-51.52	3755	20231114	5.86	7800	-49.04	20240220	3895	2.05	20240418	8200	-51.52	20230418	3755	5.86	20231114	2.34	N	263700	500	98 억		171061	N	N	0	N	00	N
72	20240418	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	45	2	1.15	228762625	58124	124.82	3895	4010	3895	5090	2745	3920	3935.77	0.88	0	40231	4090	4005	3960	3875	3830	3982	3852	98	1170	500	2740	5	1	19414200	770	-3.15	1.12	12	0.30	-1260.00	3536.00	8200	20230417	-51.65	3755	20231114	5.59	7800	-49.17	20240220	3895	1.80	20240418	8200	-51.65	20230418	3755	5.59	20231114	2.34	N	263700	500	98 억		171061	N	N	0	N	00	N
73	20240418	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	60	2	1.53	151672615	38700	83.11	3895	3980	3895	5090	2745	3920	3919.19	0.88	0	36799	4090	4005	3960	3875	3830	3982	3852	98	1170	500	2740	5	1	19414200	773	-3.16	1.13	12	0.20	-1260.00	3536.00	8200	20230417	-51.46	3755	20231114	5.99	7800	-48.97	20240220	3895	2.18	20240418	8200	-51.46	20230418	3755	5.99	20231114	2.34	N	263700	500	98 억		171061	N	N	0	N	00	N
74	20240417	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	0	3	0.00	182889915	45927	56.50	4000	4045	3915	5090	2745	3920	3982.36	0.92	0	-7660	4036	3977	3941	3882	3846	3960	3865	98	1170	500	2740	5	1	19414200	761	-3.11	1.11	12	0.24	-1260.00	3536.00	8200	20230417	-52.20	3755	20231114	4.39	7800	-49.74	20240220	3900	0.51	20240415	8200	-52.20	20230417	3755	4.39	20231114	2.36	N	263700	500	98 억		178721	N	N	0	N	00	N
75	20240417	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-5	5	-0.13	176033840	44178	54.35	4000	4045	3915	5090	2745	3920	3984.65	0.92	0	-7574	4036	3977	3941	3882	3846	3960	3865	98	1170	500	2740	5	1	19414200	760	-3.11	1.11	12	0.23	-1260.00	3536.00	8200	20230417	-52.26	3755	20231114	4.26	7800	-49.81	20240220	3900	0.38	20240415	8200	-52.26	20230417	3755	4.26	20231114	2.36	N	263700	500	98 억		178721	N	N	0	N	00	N
76	20240417	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	35	2	0.89	147322705	36875	45.36	4000	4045	3950	5090	2745	3920	3995.19	0.92	0	-6121	4036	3977	3941	3882	3846	3960	3865	98	1170	500	2740	5	1	19414200	768	-3.14	1.12	12	0.19	-1260.00	3536.00	8200	20230417	-51.77	3755	20231114	5.33	7800	-49.29	20240220	3900	1.41	20240415	8200	-51.77	20230417	3755	5.33	20231114	2.36	N	263700	500	98 억		178721	N	N	0	N	00	N
77	20240417	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	30	2	0.77	142093305	35552	43.74	4000	4045	3950	5090	2745	3920	3996.77	0.92	0	-6130	4036	3977	3941	3882	3846	3960	3865	98	1170	500	2740	5	1	19414200	767	-3.13	1.12	12	0.18	-1260.00	3536.00	8200	20230417	-51.83	3755	20231114	5.19	7800	-49.36	20240220	3900	1.28	20240415	8200	-51.83	20230417	3755	5.19	20231114	2.36	N	263700	500	98 억		178721	N	N	0	N	00	N
78	20240417	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	55	2	1.40	131717595	32937	40.52	4000	4045	3950	5090	2745	3920	3999.08	0.92	0	-5399	4036	3977	3941	3882	3846	3960	3865	98	1170	500	2740	5	1	19414200	772	-3.15	1.12	12	0.17	-1260.00	3536.00	8200	20230417	-51.52	3755	20231114	5.86	7800	-49.04	20240220	3900	1.92	20240415	8200	-51.52	20230417	3755	5.86	20231114	2.36	N	263700	500	98 억		178721	N	N	0	N	00	N
79	20240417	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	70	2	1.79	117477960	29355	36.11	4000	4045	3955	5090	2745	3920	4001.97	0.92	0	-4669	4036	3977	3941	3882	3846	3960	3865	98	1170	500	2740	5	1	19414200	775	-3.17	1.13	12	0.15	-1260.00	3536.00	8200	20230417	-51.34	3755	20231114	6.26	7800	-48.85	20240220	3900	2.31	20240415	8200	-51.34	20230417	3755	6.26	20231114	2.36	N	263700	500	98 억		178721	N	N	0	N	00	N
80	20240417	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	50	2	1.28	99113030	24733	30.43	4000	4045	3965	5090	2745	3920	4007.32	0.92	0	-1814	4036	3977	3941	3882	3846	3960	3865	98	1170	500	2740	5	1	19414200	771	-3.15	1.12	12	0.13	-1260.00	3536.00	8200	20230417	-51.59	3755	20231114	5.73	7800	-49.10	20240220	3900	1.79	20240415	8200	-51.59	20230417	3755	5.73	20231114	2.36	N	263700	500	98 억		178721	N	N	0	N	00	N
81	20240417	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	110	2	2.81	46513995	11620	14.30	4000	4045	3965	5090	2745	3920	4002.93	0.92	0	-184	4036	3977	3941	3882	3846	3960	3865	98	1170	500	2740	5	1	19414200	782	-3.20	1.14	12	0.06	-1260.00	3536.00	8200	20230417	-50.85	3755	20231114	7.32	7800	-48.33	20240220	3900	3.33	20240415	8200	-50.85	20230417	3755	7.32	20231114	2.36	N	263700	500	98 억		178721	N	N	0	N	00	N
82	20240416	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-55	5	-1.38	314235590	79755	72.09	4000	4000	3905	5160	2785	3975	3940.21	0.85	0	13480	4138	4056	3978	3896	3818	4017	3857	98	1185	500	2780	5	1	19414200	761	-3.11	1.11	12	0.41	-1260.00	3536.00	8200	20230417	-52.20	3755	20231114	4.39	7800	-49.74	20240220	3900	0.51	20240415	8200	-52.20	20230417	3755	4.39	20231114	2.35	N	263700	500	98 억		164304	N	N	0	N	00	N
83	20240416	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-20	5	-0.50	308441725	78277	70.75	4000	4000	3905	5160	2785	3975	3940.39	0.85	0	13580	4138	4056	3978	3896	3818	4017	3857	98	1185	500	2780	5	1	19414200	768	-3.14	1.12	12	0.40	-1260.00	3536.00	8200	20230417	-51.77	3755	20231114	5.33	7800	-49.29	20240220	3900	1.41	20240415	8200	-51.77	20230417	3755	5.33	20231114	2.35	N	263700	500	98 억		164304	N	N	0	N	00	N
84	20240416	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-35	5	-0.88	233165260	59067	53.39	4000	4000	3905	5160	2785	3975	3947.47	0.85	0	1312	4138	4056	3978	3896	3818	4017	3857	98	1185	500	2780	5	1	19414200	765	-3.13	1.11	12	0.30	-1260.00	3536.00	8200	20230417	-51.95	3755	20231114	4.93	7800	-49.49	20240220	3900	1.03	20240415	8200	-51.95	20230417	3755	4.93	20231114	2.35	N	263700	500	98 억		164304	N	N	0	N	00	N
85	20240416	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-50	5	-1.26	205035180	51907	46.92	4000	4000	3905	5160	2785	3975	3950.05	0.85	0	-4150	4138	4056	3978	3896	3818	4017	3857	98	1185	500	2780	5	1	19414200	762	-3.12	1.11	12	0.27	-1260.00	3536.00	8200	20230417	-52.13	3755	20231114	4.53	7800	-49.68	20240220	3900	0.64	20240415	8200	-52.13	20230417	3755	4.53	20231114	2.35	N	263700	500	98 억		164304	N	N	0	N	00	N
86	20240416	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-45	5	-1.13	190193725	48132	43.51	4000	4000	3905	5160	2785	3975	3951.50	0.85	0	-3597	4138	4056	3978	3896	3818	4017	3857	98	1185	500	2780	5	1	19414200	763	-3.12	1.11	12	0.25	-1260.00	3536.00	8200	20230417	-52.07	3755	20231114	4.66	7800	-49.62	20240220	3900	0.77	20240415	8200	-52.07	20230417	3755	4.66	20231114	2.35	N	263700	500	98 억		164304	N	N	0	N	00	N
87	20240416	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-50	5	-1.26	143463635	36222	32.74	4000	4000	3910	5160	2785	3975	3960.68	0.85	0	-9541	4138	4056	3978	3896	3818	4017	3857	98	1185	500	2780	5	1	19414200	762	-3.12	1.11	12	0.19	-1260.00	3536.00	8200	20230417	-52.13	3755	20231114	4.53	7800	-49.68	20240220	3900	0.64	20240415	8200	-52.13	20230417	3755	4.53	20231114	2.35	N	263700	500	98 억		164304	N	N	0	N	00	N
88	20240416	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-20	5	-0.50	97077820	24439	22.09	4000	4000	3945	5160	2785	3975	3972.25	0.85	0	-6098	4138	4056	3978	3896	3818	4017	3857	98	1185	500	2780	5	1	19414200	768	-3.14	1.12	12	0.13	-1260.00	3536.00	8200	20230417	-51.77	3755	20231114	5.33	7800	-49.29	20240220	3900	1.41	20240415	8200	-51.77	20230417	3755	5.33	20231114	2.35	N	263700	500	98 억		164304	N	N	0	N	00	N
89	20240416	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	0	3	0.00	41582220	10421	9.42	4000	4000	3975	5160	2785	3975	3990.23	0.85	0	-7010	4138	4056	3978	3896	3818	4017	3857	98	1185	500	2780	5	1	19414200	772	-3.15	1.12	12	0.05	-1260.00	3536.00	8200	20230417	-51.52	3755	20231114	5.86	7800	-49.04	20240220	3900	1.92	20240415	8200	-51.52	20230417	3755	5.86	20231114	2.35	N	263700	500	98 억		164304	N	N	0	N	00	N
90	20240415	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-85	5	-2.09	439501590	110497	115.04	4025	4060	3900	5270	2845	4060	3977.50	0.76	0	14982	4340	4200	4125	3985	3910	4162	3947	98	1210	500	2840	5	1	19414200	772	-3.15	1.12	12	0.57	-1260.00	3536.00	8200	20230417	-51.52	3755	20231114	5.86	7800	-49.04	20240220	3900	1.92	20240415	8200	-51.52	20230417	3755	5.86	20231114	2.38	N	263700	500	98 억		148000	N	N	0	N	00	N
91	20240415	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-60	5	-1.48	425741470	107028	111.42	4025	4060	3900	5270	2845	4060	3977.85	0.76	0	14617	4340	4200	4125	3985	3910	4162	3947	98	1210	500	2840	5	1	19414200	777	-3.17	1.13	12	0.55	-1260.00	3536.00	8200	20230417	-51.22	3755	20231114	6.52	7800	-48.72	20240220	3900	2.56	20240415	8200	-51.22	20230417	3755	6.52	20231114	2.38	N	263700	500	98 억		148000	N	N	0	N	00	N
92	20240415	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-50	5	-1.23	391929525	98550	102.60	4025	4060	3900	5270	2845	4060	3976.96	0.76	0	11698	4340	4200	4125	3985	3910	4162	3947	98	1210	500	2840	5	1	19414200	779	-3.18	1.13	12	0.51	-1260.00	3536.00	8200	20230417	-51.10	3755	20231114	6.79	7800	-48.59	20240220	3900	2.82	20240415	8200	-51.10	20230417	3755	6.79	20231114	2.38	N	263700	500	98 억		148000	N	N	0	N	00	N
93	20240415	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-90	5	-2.22	364442070	91679	95.44	4025	4060	3900	5270	2845	4060	3975.20	0.76	0	11424	4340	4200	4125	3985	3910	4162	3947	98	1210	500	2840	5	1	19414200	771	-3.15	1.12	12	0.47	-1260.00	3536.00	8200	20230417	-51.59	3755	20231114	5.73	7800	-49.10	20240220	3900	1.79	20240415	8200	-51.59	20230417	3755	5.73	20231114	2.38	N	263700	500	98 억		148000	N	N	0	N	00	N
94	20240415	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-80	5	-1.97	343434425	86393	89.94	4025	4060	3900	5270	2845	4060	3975.26	0.76	0	11394	4340	4200	4125	3985	3910	4162	3947	98	1210	500	2840	5	1	19414200	773	-3.16	1.13	12	0.44	-1260.00	3536.00	8200	20230417	-51.46	3755	20231114	5.99	7800	-48.97	20240220	3900	2.05	20240415	8200	-51.46	20230417	3755	5.99	20231114	2.38	N	263700	500	98 억		148000	N	N	0	N	00	N
95	20240415	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-115	5	-2.83	319977595	80452	83.76	4025	4060	3900	5270	2845	4060	3977.25	0.76	0	10689	4340	4200	4125	3985	3910	4162	3947	98	1210	500	2840	5	1	19414200	766	-3.13	1.12	12	0.41	-1260.00	3536.00	8200	20230417	-51.89	3755	20231114	5.06	7800	-49.42	20240220	3900	1.15	20240415	8200	-51.89	20230417	3755	5.06	20231114	2.38	N	263700	500	98 억		148000	N	N	0	N	00	N
96	20240415	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	-15	5	-0.37	229115840	57548	59.91	4025	4060	3900	5270	2845	4060	3981.30	0.76	0	4923	4340	4200	4125	3985	3910	4162	3947	98	1210	500	2840	5	1	19414200	785	-3.21	1.14	12	0.30	-1260.00	3536.00	8200	20230417	-50.67	3755	20231114	7.72	7800	-48.14	20240220	3900	3.72	20240415	8200	-50.67	20230417	3755	7.72	20231114	2.38	N	263700	500	98 억		148000	N	N	0	N	00	N
97	20240415	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-95	5	-2.34	88377785	22108	23.02	4025	4060	3960	5270	2845	4060	3997.55	0.76	0	-8811	4340	4200	4125	3985	3910	4162	3947	98	1210	500	2840	5	1	19414200	770	-3.15	1.12	12	0.11	-1260.00	3536.00	8200	20230417	-51.65	3755	20231114	5.59	7800	-49.17	20240220	3945	0.51	20240117	8200	-51.65	20230417	3755	5.59	20231114	2.38	N	263700	500	98 억		148000	N	N	0	N	00	N
98	20240412	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-160	5	-3.79	393224235	95777	82.23	4265	4265	4050	5480	2955	4220	4105.69	0.79	0	-6407	4556	4387	4211	4042	3866	4472	4127	98	1260	500	2950	5	1	19414200	788	-3.22	1.15	12	0.49	-1260.00	3536.00	8200	20230417	-50.49	3755	20231114	8.12	7800	-47.95	20240220	3945	2.92	20240117	8200	-50.49	20230417	3755	8.12	20231114	2.37	N	263700	500	98 억		152639	N	N	0	N	00	N
99	20240412	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-125	5	-2.96	337627660	82071	70.47	4265	4265	4050	5480	2955	4220	4113.85	0.79	0	-5934	4556	4387	4211	4042	3866	4472	4127	98	1260	500	2950	5	1	19414200	795	-3.25	1.16	12	0.42	-1260.00	3536.00	8200	20230417	-50.06	3755	20231114	9.05	7800	-47.50	20240220	3945	3.80	20240117	8200	-50.06	20230417	3755	9.05	20231114	2.37	N	263700	500	98 억		152639	N	N	0	N	00	N
100	20240412	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-165	5	-3.91	269796010	65444	56.19	4265	4265	4050	5480	2955	4220	4122.55	0.79	0	3200	4556	4387	4211	4042	3866	4472	4127	98	1260	500	2950	5	1	19414200	787	-3.22	1.15	12	0.34	-1260.00	3536.00	8200	20230417	-50.55	3755	20231114	7.99	7800	-48.01	20240220	3945	2.79	20240117	8200	-50.55	20230417	3755	7.99	20231114	2.37	N	263700	500	98 억		152639	N	N	0	N	00	N
101	20240412	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-160	5	-3.79	223503490	54056	46.41	4265	4265	4060	5480	2955	4220	4134.67	0.79	0	4735	4556	4387	4211	4042	3866	4472	4127	98	1260	500	2950	5	1	19414200	788	-3.22	1.15	12	0.28	-1260.00	3536.00	8200	20230417	-50.49	3755	20231114	8.12	7800	-47.95	20240220	3945	2.92	20240117	8200	-50.49	20230417	3755	8.12	20231114	2.37	N	263700	500	98 억		152639	N	N	0	N	00	N
102	20240412	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-90	5	-2.13	119195455	28590	24.55	4265	4265	4130	5480	2955	4220	4169.13	0.79	0	2448	4556	4387	4211	4042	3866	4472	4127	98	1260	500	2950	5	1	19414200	802	-3.28	1.17	12	0.15	-1260.00	3536.00	8200	20230417	-49.63	3755	20231114	9.99	7800	-47.05	20240220	3945	4.69	20240117	8200	-49.63	20230417	3755	9.99	20231114	2.37	N	263700	500	98 억		152639	N	N	0	N	00	N
103	20240412	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-75	5	-1.78	79800195	19078	16.38	4265	4265	4130	5480	2955	4220	4182.84	0.79	0	-1561	4556	4387	4211	4042	3866	4472	4127	98	1260	500	2950	5	1	19414200	805	-3.29	1.17	12	0.10	-1260.00	3536.00	8200	20230417	-49.45	3755	20231114	10.39	7800	-46.86	20240220	3945	5.07	20240117	8200	-49.45	20230417	3755	10.39	20231114	2.37	N	263700	500	98 억		152639	N	N	0	N	00	N
104	20240412	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-65	5	-1.54	54727690	13056	11.21	4265	4265	4145	5480	2955	4220	4191.77	0.79	0	-1284	4556	4387	4211	4042	3866	4472	4127	98	1260	500	2950	5	1	19414200	807	-3.30	1.18	12	0.07	-1260.00	3536.00	8200	20230417	-49.33	3755	20231114	10.65	7800	-46.73	20240220	3945	5.32	20240117	8200	-49.33	20230417	3755	10.65	20231114	2.37	N	263700	500	98 억		152639	N	N	0	N	00	N
105	20240412	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-60	5	-1.42	12748820	3039	2.61	4265	4265	4145	5480	2955	4220	4195.07	0.79	0	-749	4556	4387	4211	4042	3866	4472	4127	98	1260	500	2950	5	1	19414200	808	-3.30	1.18	12	0.02	-1260.00	3536.00	8200	20230417	-49.27	3755	20231114	10.79	7800	-46.67	20240220	3945	5.45	20240117	8200	-49.27	20230417	3755	10.79	20231114	2.37	N	263700	500	98 억		152639	N	N	0	N	00	N
106	20240411	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	110	2	2.68	491417795	116468	230.21	4085	4380	4035	5340	2880	4110	4219.34	0.88	0	-16011	4233	4171	4128	4066	4023	4150	4045	98	1230	500	2870	5	1	19414200	819	-3.35	1.19	12	0.60	-1260.00	3536.00	8200	20230417	-48.54	3755	20231114	12.38	7800	-45.90	20240220	3945	6.97	20240117	8200	-48.54	20230417	3755	12.38	20231114	2.35	N	263700	500	98 억		170223	N	N	0	N	00	N
107	20240411	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	115	2	2.80	484807950	114901	227.12	4085	4380	4035	5340	2880	4110	4219.35	0.88	0	-15779	4233	4171	4128	4066	4023	4150	4045	98	1230	500	2870	5	1	19414200	820	-3.35	1.19	12	0.59	-1260.00	3536.00	8200	20230417	-48.48	3755	20231114	12.52	7800	-45.83	20240220	3945	7.10	20240117	8200	-48.48	20230417	3755	12.52	20231114	2.35	N	263700	500	98 억		170223	N	N	0	N	00	N
108	20240411	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	90	2	2.19	468968415	111125	219.65	4085	4380	4035	5340	2880	4110	4220.19	0.88	0	-14957	4233	4171	4128	4066	4023	4150	4045	98	1230	500	2870	5	1	19414200	815	-3.33	1.19	12	0.57	-1260.00	3536.00	8200	20230417	-48.78	3755	20231114	11.85	7800	-46.15	20240220	3945	6.46	20240117	8200	-48.78	20230417	3755	11.85	20231114	2.35	N	263700	500	98 억		170223	N	N	0	N	00	N
109	20240411	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	140	2	3.41	417876685	99033	195.75	4085	4380	4035	5340	2880	4110	4219.57	0.88	0	-11658	4233	4171	4128	4066	4023	4150	4045	98	1230	500	2870	5	1	19414200	825	-3.37	1.20	12	0.51	-1260.00	3536.00	8200	20230417	-48.17	3755	20231114	13.18	7800	-45.51	20240220	3945	7.73	20240117	8200	-48.17	20230417	3755	13.18	20231114	2.35	N	263700	500	98 억		170223	N	N	0	N	00	N
110	20240411	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	110	2	2.68	208451465	50222	99.27	4085	4265	4035	5340	2880	4110	4150.60	0.88	0	-9418	4233	4171	4128	4066	4023	4150	4045	98	1230	500	2870	5	1	19414200	819	-3.35	1.19	12	0.26	-1260.00	3536.00	8200	20230417	-48.54	3755	20231114	12.38	7800	-45.90	20240220	3945	6.97	20240117	8200	-48.54	20230417	3755	12.38	20231114	2.35	N	263700	500	98 억		170223	N	N	0	N	00	N
111	20240411	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	45	2	1.09	135127075	32863	64.96	4085	4155	4035	5340	2880	4110	4111.83	0.88	0	-6536	4233	4171	4128	4066	4023	4150	4045	98	1230	500	2870	5	1	19414200	807	-3.30	1.18	12	0.17	-1260.00	3536.00	8200	20230417	-49.33	3755	20231114	10.65	7800	-46.73	20240220	3945	5.32	20240117	8200	-49.33	20230417	3755	10.65	20231114	2.35	N	263700	500	98 억		170223	N	N	0	N	00	N
112	20240411	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	5	2	0.12	99436985	24256	47.95	4085	4155	4035	5340	2880	4110	4099.48	0.88	0	-3814	4233	4171	4128	4066	4023	4150	4045	98	1230	500	2870	5	1	19414200	799	-3.27	1.16	12	0.12	-1260.00	3536.00	8200	20230417	-49.82	3755	20231114	9.59	7800	-47.24	20240220	3945	4.31	20240117	8200	-49.82	20230417	3755	9.59	20231114	2.35	N	263700	500	98 억		170223	N	N	0	N	00	N
113	20240411	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	5	2	0.12	28122135	6895	13.63	4085	4120	4055	5340	2880	4110	4078.63	0.88	0	-2277	4233	4171	4128	4066	4023	4150	4045	98	1230	500	2870	5	1	19414200	799	-3.27	1.16	12	0.04	-1260.00	3536.00	8200	20230417	-49.82	3755	20231114	9.59	7800	-47.24	20240220	3945	4.31	20240117	8200	-49.82	20230417	3755	9.59	20231114	2.35	N	263700	500	98 억		170223	N	N	0	N	00	N
114	20240409	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-15	5	-0.36	200453125	48618	65.42	4125	4190	4085	5360	2890	4125	4123.03	0.87	0	785	4358	4241	4183	4066	4008	4212	4037	98	1235	500	2880	5	1	19414200	798	-3.26	1.16	12	0.25	-1260.00	3536.00	8200	20230417	-49.88	3755	20231114	9.45	7800	-47.31	20240220	3945	4.18	20240117	8200	-49.88	20230417	3755	9.45	20231114	2.38	N	263700	500	98 억		169109	N	N	0	N	00	N
115	20240409	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-5	5	-0.12	185919370	45086	60.67	4125	4190	4085	5360	2890	4125	4123.66	0.87	0	972	4358	4241	4183	4066	4008	4212	4037	98	1235	500	2880	5	1	19414200	800	-3.27	1.17	12	0.23	-1260.00	3536.00	8200	20230417	-49.76	3755	20231114	9.72	7800	-47.18	20240220	3945	4.44	20240117	8200	-49.76	20230417	3755	9.72	20231114	2.38	N	263700	500	98 억		169109	N	N	0	N	00	N
116	20240409	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-5	5	-0.12	163513985	39626	53.32	4125	4190	4085	5360	2890	4125	4126.43	0.87	0	-426	4358	4241	4183	4066	4008	4212	4037	98	1235	500	2880	5	1	19414200	800	-3.27	1.17	12	0.20	-1260.00	3536.00	8200	20230417	-49.76	3755	20231114	9.72	7800	-47.18	20240220	3945	4.44	20240117	8200	-49.76	20230417	3755	9.72	20231114	2.38	N	263700	500	98 억		169109	N	N	0	N	00	N
117	20240409	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-25	5	-0.61	142199835	34426	46.32	4125	4190	4090	5360	2890	4125	4130.59	0.87	0	-2158	4358	4241	4183	4066	4008	4212	4037	98	1235	500	2880	5	1	19414200	796	-3.25	1.16	12	0.18	-1260.00	3536.00	8200	20230417	-50.00	3755	20231114	9.19	7800	-47.44	20240220	3945	3.93	20240117	8200	-50.00	20230417	3755	9.19	20231114	2.38	N	263700	500	98 억		169109	N	N	0	N	00	N
118	20240409	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-5	5	-0.12	113001090	27304	36.74	4125	4190	4110	5360	2890	4125	4138.63	0.87	0	312	4358	4241	4183	4066	4008	4212	4037	98	1235	500	2880	5	1	19414200	800	-3.27	1.17	12	0.14	-1260.00	3536.00	8200	20230417	-49.76	3755	20231114	9.72	7800	-47.18	20240220	3945	4.44	20240117	8200	-49.76	20230417	3755	9.72	20231114	2.38	N	263700	500	98 억		169109	N	N	0	N	00	N
119	20240409	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-5	5	-0.12	96564525	23313	31.37	4125	4190	4115	5360	2890	4125	4142.09	0.87	0	2652	4358	4241	4183	4066	4008	4212	4037	98	1235	500	2880	5	1	19414200	800	-3.27	1.17	12	0.12	-1260.00	3536.00	8200	20230417	-49.76	3755	20231114	9.72	7800	-47.18	20240220	3945	4.44	20240117	8200	-49.76	20230417	3755	9.72	20231114	2.38	N	263700	500	98 억		169109	N	N	0	N	00	N
120	20240409	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	10	2	0.24	52714815	12696	17.08	4125	4190	4125	5360	2890	4125	4152.08	0.87	0	-1687	4358	4241	4183	4066	4008	4212	4037	98	1235	500	2880	5	1	19414200	803	-3.28	1.17	12	0.07	-1260.00	3536.00	8200	20230417	-49.57	3755	20231114	10.12	7800	-46.99	20240220	3945	4.82	20240117	8200	-49.57	20230417	3755	10.12	20231114	2.38	N	263700	500	98 억		169109	N	N	0	N	00	N
121	20240409	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	45	2	1.09	16147015	3893	5.24	4125	4180	4125	5360	2890	4125	4147.70	0.87	0	-414	4358	4241	4183	4066	4008	4212	4037	98	1235	500	2880	5	1	19414200	810	-3.31	1.18	12	0.02	-1260.00	3536.00	8200	20230417	-49.15	3755	20231114	11.05	7800	-46.54	20240220	3945	5.70	20240117	8200	-49.15	20230417	3755	11.05	20231114	2.38	N	263700	500	98 억		169109	N	N	0	N	00	N
122	20240408	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-145	5	-3.40	307604700	73795	126.83	4240	4300	4125	5550	2990	4270	4168.37	0.79	0	16614	4380	4325	4275	4220	4170	4352	4247	98	1280	500	2980	5	1	19414200	801	-3.27	1.17	12	0.38	-1260.00	3536.00	8200	20230417	-49.70	3755	20231114	9.85	7800	-47.12	20240220	3945	4.56	20240117	8200	-49.70	20230417	3755	9.85	20231114	2.40	N	263700	500	98 억		152496	N	N	0	N	00	N
123	20240408	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-120	5	-2.81	291575140	69912	120.16	4240	4300	4125	5550	2990	4270	4170.60	0.79	0	16233	4380	4325	4275	4220	4170	4352	4247	98	1280	500	2980	5	1	19414200	806	-3.29	1.17	12	0.36	-1260.00	3536.00	8200	20230417	-49.39	3755	20231114	10.52	7800	-46.79	20240220	3945	5.20	20240117	8200	-49.39	20230417	3755	10.52	20231114	2.40	N	263700	500	98 억		152496	N	N	0	N	00	N
124	20240408	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-110	5	-2.58	261584430	62680	107.73	4240	4300	4125	5550	2990	4270	4173.33	0.79	0	14672	4380	4325	4275	4220	4170	4352	4247	98	1280	500	2980	5	1	19414200	808	-3.30	1.18	12	0.32	-1260.00	3536.00	8200	20230417	-49.27	3755	20231114	10.79	7800	-46.67	20240220	3945	5.45	20240117	8200	-49.27	20230417	3755	10.79	20231114	2.40	N	263700	500	98 억		152496	N	N	0	N	00	N
125	20240408	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-100	5	-2.34	242439510	58083	99.83	4240	4300	4125	5550	2990	4270	4174.02	0.79	0	12930	4380	4325	4275	4220	4170	4352	4247	98	1280	500	2980	5	1	19414200	810	-3.31	1.18	12	0.30	-1260.00	3536.00	8200	20230417	-49.15	3755	20231114	11.05	7800	-46.54	20240220	3945	5.70	20240117	8200	-49.15	20230417	3755	11.05	20231114	2.40	N	263700	500	98 억		152496	N	N	0	N	00	N
126	20240408	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-105	5	-2.46	229050930	54864	94.30	4240	4300	4125	5550	2990	4270	4174.89	0.79	0	12252	4380	4325	4275	4220	4170	4352	4247	98	1280	500	2980	5	1	19414200	809	-3.31	1.18	12	0.28	-1260.00	3536.00	8200	20230417	-49.21	3755	20231114	10.92	7800	-46.60	20240220	3945	5.58	20240117	8200	-49.21	20230417	3755	10.92	20231114	2.40	N	263700	500	98 억		152496	N	N	0	N	00	N
127	20240408	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-95	5	-2.22	217642935	52131	89.60	4240	4300	4125	5550	2990	4270	4174.92	0.79	0	12706	4380	4325	4275	4220	4170	4352	4247	98	1280	500	2980	5	1	19414200	811	-3.31	1.18	12	0.27	-1260.00	3536.00	8200	20230417	-49.09	3755	20231114	11.19	7800	-46.47	20240220	3945	5.83	20240117	8200	-49.09	20230417	3755	11.19	20231114	2.40	N	263700	500	98 억		152496	N	N	0	N	00	N
128	20240408	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-110	5	-2.58	166671965	39853	68.50	4240	4300	4125	5550	2990	4270	4182.17	0.79	0	6047	4380	4325	4275	4220	4170	4352	4247	98	1280	500	2980	5	1	19414200	808	-3.30	1.18	12	0.21	-1260.00	3536.00	8200	20230417	-49.27	3755	20231114	10.79	7800	-46.67	20240220	3945	5.45	20240117	8200	-49.27	20230417	3755	10.79	20231114	2.40	N	263700	500	98 억		152496	N	N	0	N	00	N
129	20240408	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-120	5	-2.81	71851755	17090	29.37	4240	4300	4125	5550	2990	4270	4204.32	0.79	0	-804	4380	4325	4275	4220	4170	4352	4247	98	1280	500	2980	5	1	19414200	806	-3.29	1.17	12	0.09	-1260.00	3536.00	8200	20230417	-49.39	3755	20231114	10.52	7800	-46.79	20240220	3945	5.20	20240117	8200	-49.39	20230417	3755	10.52	20231114	2.40	N	263700	500	98 억		152496	N	N	0	N	00	N
130	20240405	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-50	5	-1.16	246539535	57882	58.47	4230	4330	4225	5610	3025	4320	4259.35	0.73	0	10886	4536	4427	4346	4237	4156	4387	4197	98	1290	500	3020	5	1	19414200	829	-3.39	1.21	12	0.30	-1260.00	3536.00	8200	20230417	-47.93	3755	20231114	13.72	7800	-45.26	20240220	3945	8.24	20240117	8200	-47.93	20230417	3755	13.72	20231114	2.41	N	263700	500	98 억		141611	N	N	0	N	00	N
131	20240405	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-55	5	-1.27	228684345	53689	54.23	4230	4330	4225	5610	3025	4320	4259.43	0.73	0	8702	4536	4427	4346	4237	4156	4387	4197	98	1290	500	3020	5	1	19414200	828	-3.38	1.21	12	0.28	-1260.00	3536.00	8200	20230417	-47.99	3755	20231114	13.58	7800	-45.32	20240220	3945	8.11	20240117	8200	-47.99	20230417	3755	13.58	20231114	2.41	N	263700	500	98 억		141611	N	N	0	N	00	N
132	20240405	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-60	5	-1.39	202664650	47568	48.05	4230	4330	4225	5610	3025	4320	4260.52	0.73	0	8093	4536	4427	4346	4237	4156	4387	4197	98	1290	500	3020	5	1	19414200	827	-3.38	1.20	12	0.25	-1260.00	3536.00	8200	20230417	-48.05	3755	20231114	13.45	7800	-45.38	20240220	3945	7.98	20240117	8200	-48.05	20230417	3755	13.45	20231114	2.41	N	263700	500	98 억		141611	N	N	0	N	00	N
133	20240405	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-80	5	-1.85	182543080	42820	43.25	4230	4330	4230	5610	3025	4320	4263.03	0.73	0	9295	4536	4427	4346	4237	4156	4387	4197	98	1290	500	3020	5	1	19414200	823	-3.37	1.20	12	0.22	-1260.00	3536.00	8200	20230417	-48.29	3755	20231114	12.92	7800	-45.64	20240220	3945	7.48	20240117	8200	-48.29	20230417	3755	12.92	20231114	2.41	N	263700	500	98 억		141611	N	N	0	N	00	N
134	20240405	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-55	5	-1.27	169869830	39837	40.24	4230	4330	4230	5610	3025	4320	4264.12	0.73	0	9201	4536	4427	4346	4237	4156	4387	4197	98	1290	500	3020	5	1	19414200	828	-3.38	1.21	12	0.21	-1260.00	3536.00	8200	20230417	-47.99	3755	20231114	13.58	7800	-45.32	20240220	3945	8.11	20240117	8200	-47.99	20230417	3755	13.58	20231114	2.41	N	263700	500	98 억		141611	N	N	0	N	00	N
135	20240405	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-85	5	-1.97	158257125	37107	37.48	4230	4330	4230	5610	3025	4320	4264.89	0.73	0	8308	4536	4427	4346	4237	4156	4387	4197	98	1290	500	3020	5	1	19414200	822	-3.36	1.20	12	0.19	-1260.00	3536.00	8200	20230417	-48.35	3755	20231114	12.78	7800	-45.71	20240220	3945	7.35	20240117	8200	-48.35	20230417	3755	12.78	20231114	2.41	N	263700	500	98 억		141611	N	N	0	N	00	N
136	20240405	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-25	5	-0.58	97831670	22890	23.12	4230	4330	4230	5610	3025	4320	4273.99	0.73	0	6563	4536	4427	4346	4237	4156	4387	4197	98	1290	500	3020	5	1	19414200	834	-3.41	1.21	12	0.12	-1260.00	3536.00	8200	20230417	-47.62	3755	20231114	14.38	7800	-44.94	20240220	3945	8.87	20240117	8200	-47.62	20230417	3755	14.38	20231114	2.41	N	263700	500	98 억		141611	N	N	0	N	00	N
137	20240405	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-25	5	-0.58	40511995	9537	9.63	4230	4330	4230	5610	3025	4320	4247.88	0.73	0	2688	4536	4427	4346	4237	4156	4387	4197	98	1290	500	3020	5	1	19414200	834	-3.41	1.21	12	0.05	-1260.00	3536.00	8200	20230417	-47.62	3755	20231114	14.38	7800	-44.94	20240220	3945	8.87	20240117	8200	-47.62	20230417	3755	14.38	20231114	2.41	N	263700	500	98 억		141611	N	N	0	N	00	N
138	20240404	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-95	5	-2.15	426240625	98626	35.24	4415	4455	4265	5730	3095	4415	4321.78	0.63	0	20196	4738	4576	4443	4281	4148	4510	4215	98	1315	500	3090	5	1	19414200	839	-3.43	1.22	12	0.51	-1260.00	3536.00	8200	20230417	-47.32	3755	20231114	15.05	7800	-44.62	20240220	3945	9.51	20240117	8200	-47.32	20230417	3755	15.05	20231114	2.38	N	263700	500	98 억		122865	N	N	0	N	00	N
139	20240404	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-85	5	-1.93	416134655	96285	34.41	4415	4455	4265	5730	3095	4415	4321.89	0.63	0	20150	4738	4576	4443	4281	4148	4510	4215	98	1315	500	3090	5	1	19414200	841	-3.44	1.22	12	0.50	-1260.00	3536.00	8200	20230417	-47.20	3755	20231114	15.31	7800	-44.49	20240220	3945	9.76	20240117	8200	-47.20	20230417	3755	15.31	20231114	2.38	N	263700	500	98 억		122865	N	N	0	N	00	N
140	20240404	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-90	5	-2.04	382761545	88516	31.63	4415	4455	4265	5730	3095	4415	4324.20	0.63	0	17612	4738	4576	4443	4281	4148	4510	4215	98	1315	500	3090	5	1	19414200	840	-3.43	1.22	12	0.46	-1260.00	3536.00	8200	20230417	-47.26	3755	20231114	15.18	7800	-44.55	20240220	3945	9.63	20240117	8200	-47.26	20230417	3755	15.18	20231114	2.38	N	263700	500	98 억		122865	N	N	0	N	00	N
141	20240404	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-110	5	-2.49	342750400	79179	28.29	4415	4455	4270	5730	3095	4415	4328.79	0.63	0	14681	4738	4576	4443	4281	4148	4510	4215	98	1315	500	3090	5	1	19414200	836	-3.42	1.22	12	0.41	-1260.00	3536.00	8200	20230417	-47.50	3755	20231114	14.65	7800	-44.81	20240220	3945	9.13	20240117	8200	-47.50	20230417	3755	14.65	20231114	2.38	N	263700	500	98 억		122865	N	N	0	N	00	N
142	20240404	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-75	5	-1.70	168305450	38530	13.77	4415	4455	4320	5730	3095	4415	4368.15	0.63	0	-1312	4738	4576	4443	4281	4148	4510	4215	98	1315	500	3090	5	1	19414200	843	-3.44	1.23	12	0.20	-1260.00	3536.00	8200	20230417	-47.07	3755	20231114	15.58	7800	-44.36	20240220	3945	10.01	20240117	8200	-47.07	20230417	3755	15.58	20231114	2.38	N	263700	500	98 억		122865	N	N	0	N	00	N
143	20240404	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-85	5	-1.93	139778030	31976	11.43	4415	4455	4320	5730	3095	4415	4371.33	0.63	0	512	4738	4576	4443	4281	4148	4510	4215	98	1315	500	3090	5	1	19414200	841	-3.44	1.22	12	0.16	-1260.00	3536.00	8200	20230417	-47.20	3755	20231114	15.31	7800	-44.49	20240220	3945	9.76	20240117	8200	-47.20	20230417	3755	15.31	20231114	2.38	N	263700	500	98 억		122865	N	N	0	N	00	N
144	20240404	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-75	5	-1.70	105217565	24002	8.58	4415	4455	4320	5730	3095	4415	4383.69	0.63	0	-1795	4738	4576	4443	4281	4148	4510	4215	98	1315	500	3090	5	1	19414200	843	-3.44	1.23	12	0.12	-1260.00	3536.00	8200	20230417	-47.07	3755	20231114	15.58	7800	-44.36	20240220	3945	10.01	20240117	8200	-47.07	20230417	3755	15.58	20231114	2.38	N	263700	500	98 억		122865	N	N	0	N	00	N
145	20240404	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	20	2	0.45	19928335	4536	1.62	4415	4440	4320	5730	3095	4415	4393.32	0.63	0	-739	4738	4576	4443	4281	4148	4510	4215	98	1315	500	3090	5	1	19414200	861	-3.52	1.25	12	0.02	-1260.00	3536.00	8200	20230417	-45.91	3755	20231114	18.11	7800	-43.14	20240220	3945	12.42	20240117	8200	-45.91	20230417	3755	18.11	20231114	2.38	N	263700	500	98 억		122865	N	N	0	N	00	N
146	20240403	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	35	2	0.80	1246964845	278990	104.45	4450	4605	4310	5690	3070	4380	4469.59	0.68	0	-11647	4770	4575	4470	4275	4170	4522	4222	98	1310	500	3060	5	1	19414200	857	-3.50	1.25	12	1.44	-1260.00	3536.00	8200	20230417	-46.16	3755	20231114	17.58	7800	-43.40	20240220	3945	11.91	20240117	8200	-46.16	20230417	3755	17.58	20231114	2.39	N	263700	500	98 억		132556	N	N	0	N	00	N
147	20240403	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	60	2	1.37	1212483290	271187	101.53	4450	4605	4310	5690	3070	4380	4471.02	0.68	0	-13910	4770	4575	4470	4275	4170	4522	4222	98	1310	500	3060	5	1	19414200	862	-3.52	1.26	12	1.40	-1260.00	3536.00	8200	20230417	-45.85	3755	20231114	18.24	7800	-43.08	20240220	3945	12.55	20240117	8200	-45.85	20230417	3755	18.24	20231114	2.39	N	263700	500	98 억		132556	N	N	0	N	00	N
148	20240403	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	95	2	2.17	1097040830	245238	91.81	4450	4605	4310	5690	3070	4380	4473.37	0.68	0	-25967	4770	4575	4470	4275	4170	4522	4222	98	1310	500	3060	5	1	19414200	869	-3.55	1.27	12	1.26	-1260.00	3536.00	8200	20230417	-45.43	3755	20231114	19.17	7800	-42.63	20240220	3945	13.43	20240117	8200	-45.43	20230417	3755	19.17	20231114	2.39	N	263700	500	98 억		132556	N	N	0	N	00	N
149	20240403	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	140	2	3.20	920421670	206059	77.14	4450	4605	4310	5690	3070	4380	4466.79	0.68	0	-24701	4770	4575	4470	4275	4170	4522	4222	98	1310	500	3060	5	1	19414200	878	-3.59	1.28	12	1.06	-1260.00	3536.00	8200	20230417	-44.88	3755	20231114	20.37	7800	-42.05	20240220	3945	14.58	20240117	8200	-44.88	20230417	3755	20.37	20231114	2.39	N	263700	500	98 억		132556	N	N	0	N	00	N
150	20240403	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	190	2	4.34	783766345	175771	65.80	4450	4600	4310	5690	3070	4380	4459.02	0.68	0	-18571	4770	4575	4470	4275	4170	4522	4222	98	1310	500	3060	5	1	19414200	887	-3.63	1.29	12	0.91	-1260.00	3536.00	8200	20230417	-44.27	3755	20231114	21.70	7800	-41.41	20240220	3945	15.84	20240117	8200	-44.27	20230417	3755	21.70	20231114	2.39	N	263700	500	98 억		132556	N	N	0	N	00	N
151	20240403	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	100	2	2.28	414784940	94101	35.23	4450	4545	4310	5690	3070	4380	4407.87	0.68	0	-6270	4770	4575	4470	4275	4170	4522	4222	98	1310	500	3060	5	1	19414200	870	-3.56	1.27	12	0.48	-1260.00	3536.00	8200	20230417	-45.37	3755	20231114	19.31	7800	-42.56	20240220	3945	13.56	20240117	8200	-45.37	20230417	3755	19.31	20231114	2.39	N	263700	500	98 억		132556	N	N	0	N	00	N
152	20240403	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	30	2	0.68	247942835	56835	21.28	4450	4450	4310	5690	3070	4380	4362.50	0.68	0	-2830	4770	4575	4470	4275	4170	4522	4222	98	1310	500	3060	5	1	19414200	856	-3.50	1.25	12	0.29	-1260.00	3536.00	8200	20230417	-46.22	3755	20231114	17.44	7800	-43.46	20240220	3945	11.79	20240117	8200	-46.22	20230417	3755	17.44	20231114	2.39	N	263700	500	98 억		132556	N	N	0	N	00	N
153	20240403	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-20	5	-0.46	54881540	12477	4.67	4450	4450	4350	5690	3070	4380	4398.62	0.68	0	-6977	4770	4575	4470	4275	4170	4522	4222	98	1310	500	3060	5	1	19414200	846	-3.46	1.23	12	0.06	-1260.00	3536.00	8200	20230417	-46.83	3755	20231114	16.11	7800	-44.10	20240220	3945	10.52	20240117	8200	-46.83	20230417	3755	16.11	20231114	2.39	N	263700	500	98 억		132556	N	N	0	N	00	N
154	20240402	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-325	5	-6.91	1190133580	267009	279.92	4650	4665	4365	6110	3295	4705	4457.38	1.04	0	-69881	4888	4796	4658	4566	4428	4842	4612	98	1405	500	3290	5	1	19414200	850	-3.48	1.24	12	1.38	-1260.00	3536.00	8200	20230417	-46.59	3755	20231114	16.64	7800	-43.85	20240220	3945	11.03	20240117	8200	-46.59	20230417	3755	16.64	20231114	2.35	N	263700	500	98 억		202438	N	N	0	N	00	N
155	20240402	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-305	5	-6.48	1150954575	258089	270.56	4650	4665	4365	6110	3295	4705	4459.53	1.04	0	-67146	4888	4796	4658	4566	4428	4842	4612	98	1405	500	3290	5	1	19414200	854	-3.49	1.24	12	1.33	-1260.00	3536.00	8200	20230417	-46.34	3755	20231114	17.18	7800	-43.59	20240220	3945	11.53	20240117	8200	-46.34	20230417	3755	17.18	20231114	2.35	N	263700	500	98 억		202438	N	N	0	N	00	N
156	20240402	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-320	5	-6.80	1082134625	242420	254.14	4650	4665	4365	6110	3295	4705	4463.88	1.04	0	-64076	4888	4796	4658	4566	4428	4842	4612	98	1405	500	3290	5	1	19414200	851	-3.48	1.24	12	1.25	-1260.00	3536.00	8200	20230417	-46.52	3755	20231114	16.78	7800	-43.78	20240220	3945	11.15	20240117	8200	-46.52	20230417	3755	16.78	20231114	2.35	N	263700	500	98 억		202438	N	N	0	N	00	N
157	20240402	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-325	5	-6.91	999540945	223571	234.38	4650	4665	4365	6110	3295	4705	4470.80	1.04	0	-56291	4888	4796	4658	4566	4428	4842	4612	98	1405	500	3290	5	1	19414200	850	-3.48	1.24	12	1.15	-1260.00	3536.00	8200	20230417	-46.59	3755	20231114	16.64	7800	-43.85	20240220	3945	11.03	20240117	8200	-46.59	20230417	3755	16.64	20231114	2.35	N	263700	500	98 억		202438	N	N	0	N	00	N
158	20240402	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-295	5	-6.27	828973160	184616	193.54	4650	4665	4400	6110	3295	4705	4490.26	1.04	0	-46743	4888	4796	4658	4566	4428	4842	4612	98	1405	500	3290	5	1	19414200	856	-3.50	1.25	12	0.95	-1260.00	3536.00	8200	20230417	-46.22	3755	20231114	17.44	7800	-43.46	20240220	3945	11.79	20240117	8200	-46.22	20230417	3755	17.44	20231114	2.35	N	263700	500	98 억		202438	N	N	0	N	00	N
159	20240402	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-240	5	-5.10	700809310	155613	163.14	4650	4665	4420	6110	3295	4705	4503.54	1.04	0	-45412	4888	4796	4658	4566	4428	4842	4612	98	1405	500	3290	5	1	19414200	867	-3.54	1.26	12	0.80	-1260.00	3536.00	8200	20230417	-45.55	3755	20231114	18.91	7800	-42.76	20240220	3945	13.18	20240117	8200	-45.55	20230417	3755	18.91	20231114	2.35	N	263700	500	98 억		202438	N	N	0	N	00	N
160	20240402	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-225	5	-4.78	458278190	101189	106.08	4650	4665	4460	6110	3295	4705	4528.93	1.04	0	-18216	4888	4796	4658	4566	4428	4842	4612	98	1405	500	3290	5	1	19414200	870	-3.56	1.27	12	0.52	-1260.00	3536.00	8200	20230417	-45.37	3755	20231114	19.31	7800	-42.56	20240220	3945	13.56	20240117	8200	-45.37	20230417	3755	19.31	20231114	2.35	N	263700	500	98 억		202438	N	N	0	N	00	N
161	20240402	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-150	5	-3.19	112896915	24470	25.65	4650	4665	4555	6110	3295	4705	4613.69	1.04	0	-5221	4888	4796	4658	4566	4428	4842	4612	98	1405	500	3290	5	1	19414200	884	-3.62	1.29	12	0.13	-1260.00	3536.00	8200	20230417	-44.45	3755	20231114	21.30	7800	-41.60	20240220	3945	15.46	20240117	8200	-44.45	20230417	3755	21.30	20231114	2.35	N	263700	500	98 억		202438	N	N	0	N	00	N
162	20240401	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	145	2	3.18	438012210	93960	71.11	4520	4750	4520	5920	3195	4560	4661.94	0.90	0	26819	4656	4607	4551	4502	4446	4580	4475	98	1360	500	3190	5	1	19414200	913	-3.73	1.33	12	0.48	-1260.00	3536.00	8200	20230417	-42.62	3755	20231114	25.30	7800	-39.68	20240220	3945	19.26	20240117	8200	-42.62	20230417	3755	25.30	20231114	2.36	N	263700	500	98 억		175363	N	N	0	N	00	N
163	20240401	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	115	2	2.52	414895565	89034	67.38	4520	4750	4520	5920	3195	4560	4660.42	0.90	0	26877	4656	4607	4551	4502	4446	4580	4475	98	1360	500	3190	5	1	19414200	908	-3.71	1.32	12	0.46	-1260.00	3536.00	8200	20230417	-42.99	3755	20231114	24.50	7800	-40.06	20240220	3945	18.50	20240117	8200	-42.99	20230417	3755	24.50	20231114	2.36	N	263700	500	98 억		175363	N	N	0	N	00	N
164	20240401	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	120	2	2.63	385865150	82818	62.67	4520	4750	4520	5920	3195	4560	4659.68	0.90	0	26230	4656	4607	4551	4502	4446	4580	4475	98	1360	500	3190	5	1	19414200	909	-3.71	1.32	12	0.43	-1260.00	3536.00	8200	20230417	-42.93	3755	20231114	24.63	7800	-40.00	20240220	3945	18.63	20240117	8200	-42.93	20230417	3755	24.63	20231114	2.36	N	263700	500	98 억		175363	N	N	0	N	00	N
165	20240401	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	120	2	2.63	348996035	74897	56.68	4520	4750	4520	5920	3195	4560	4660.21	0.90	0	25128	4656	4607	4551	4502	4446	4580	4475	98	1360	500	3190	5	1	19414200	909	-3.71	1.32	12	0.39	-1260.00	3536.00	8200	20230417	-42.93	3755	20231114	24.63	7800	-40.00	20240220	3945	18.63	20240117	8200	-42.93	20230417	3755	24.63	20231114	2.36	N	263700	500	98 억		175363	N	N	0	N	00	N
166	20240401	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	105	2	2.30	327399810	70268	53.18	4520	4750	4520	5920	3195	4560	4659.87	0.90	0	24054	4656	4607	4551	4502	4446	4580	4475	98	1360	500	3190	5	1	19414200	906	-3.70	1.32	12	0.36	-1260.00	3536.00	8200	20230417	-43.11	3755	20231114	24.23	7800	-40.19	20240220	3945	18.25	20240117	8200	-43.11	20230417	3755	24.23	20231114	2.36	N	263700	500	98 억		175363	N	N	0	N	00	N
167	20240401	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	85	2	1.86	299405080	64258	48.63	4520	4750	4520	5920	3195	4560	4660.04	0.90	0	21245	4656	4607	4551	4502	4446	4580	4475	98	1360	500	3190	5	1	19414200	902	-3.69	1.31	12	0.33	-1260.00	3536.00	8200	20230417	-43.35	3755	20231114	23.70	7800	-40.45	20240220	3945	17.74	20240117	8200	-43.35	20230417	3755	23.70	20231114	2.36	N	263700	500	98 억		175363	N	N	0	N	00	N
168	20240401	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	170	2	3.73	233234500	50194	37.98	4520	4745	4520	5920	3195	4560	4647.36	0.90	0	16533	4656	4607	4551	4502	4446	4580	4475	98	1360	500	3190	5	1	19414200	918	-3.75	1.34	12	0.26	-1260.00	3536.00	8200	20230417	-42.32	3755	20231114	25.97	7800	-39.36	20240220	3945	19.90	20240117	8200	-42.32	20230417	3755	25.97	20231114	2.36	N	263700	500	98 억		175363	N	N	0	N	00	N
169	20240401	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	0	3	0.00	27846495	6116	4.63	4520	4595	4520	5920	3195	4560	4552.57	0.90	0	-192	4656	4607	4551	4502	4446	4580	4475	98	1360	500	3190	5	1	19414200	885	-3.62	1.29	12	0.03	-1260.00	3536.00	8200	20230417	-44.39	3755	20231114	21.44	7800	-41.54	20240220	3945	15.59	20240117	8200	-44.39	20230417	3755	21.44	20231114	2.36	N	263700	500	98 억		175363	N	N	0	N	00	N