KissMeData/278650/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	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	0	3	0.00	2606221460	695121	141.52	3730	3795	3715	4845	2615	3730	3749.34	0.59	0	-40148	3883	3806	3763	3686	3643	3785	3665	86	1115	100	2760	5	1	86324714	3220	-1865.00	2.85	12	0.81	-2.00	1310.00	4910	20230517	-24.03	2430	20231030	53.50	4705	-20.72	20240329	2780	34.17	20240117	4910	-24.03	20230517	2430	53.50	20231030	8.95	N	278650	100	86 억		505645	N	N	1	N	00	N
3	20240430	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-5	5	-0.13	2498746965	666301	135.66	3730	3795	3715	4845	2615	3730	3750.18	0.59	0	-35985	3883	3806	3763	3686	3643	3785	3665	86	1115	100	2760	5	1	86324714	3216	-1862.50	2.84	12	0.77	-2.00	1310.00	4910	20230517	-24.13	2430	20231030	53.29	4705	-20.83	20240329	2780	33.99	20240117	4910	-24.13	20230517	2430	53.29	20231030	8.95	N	278650	100	86 억		505645	N	N	1	N	00	N
4	20240430	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	10	2	0.27	2157074155	574661	117.00	3730	3795	3715	4845	2615	3730	3753.65	0.59	0	-33624	3883	3806	3763	3686	3643	3785	3665	86	1115	100	2760	5	1	86324714	3229	-1870.00	2.85	12	0.67	-2.00	1310.00	4910	20230517	-23.83	2430	20231030	53.91	4705	-20.51	20240329	2780	34.53	20240117	4910	-23.83	20230517	2430	53.91	20231030	8.95	N	278650	100	86 억		505645	N	N	1	N	00	N
5	20240430	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	20	2	0.54	1849957610	492513	100.27	3730	3795	3715	4845	2615	3730	3756.16	0.59	0	-14942	3883	3806	3763	3686	3643	3785	3665	86	1115	100	2760	5	1	86324714	3237	-1875.00	2.86	12	0.57	-2.00	1310.00	4910	20230517	-23.63	2430	20231030	54.32	4705	-20.30	20240329	2780	34.89	20240117	4910	-23.63	20230517	2430	54.32	20231030	8.95	N	278650	100	86 억		505645	N	N	1	N	00	N
6	20240430	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	35	2	0.94	1383898025	368218	74.97	3730	3795	3715	4845	2615	3730	3758.37	0.59	0	-14016	3883	3806	3763	3686	3643	3785	3665	86	1115	100	2760	5	1	86324714	3250	-1882.50	2.87	12	0.43	-2.00	1310.00	4910	20230517	-23.32	2430	20231030	54.94	4705	-19.98	20240329	2780	35.43	20240117	4910	-23.32	20230517	2430	54.94	20231030	8.95	N	278650	100	86 억		505645	N	N	1	N	00	N
7	20240430	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	20	2	0.54	1176004440	312837	63.69	3730	3795	3715	4845	2615	3730	3759.16	0.59	0	-19635	3883	3806	3763	3686	3643	3785	3665	86	1115	100	2760	5	1	86324714	3237	-1875.00	2.86	12	0.36	-2.00	1310.00	4910	20230517	-23.63	2430	20231030	54.32	4705	-20.30	20240329	2780	34.89	20240117	4910	-23.63	20230517	2430	54.32	20231030	8.95	N	278650	100	86 억		505645	N	N	1	N	00	N
8	20240430	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	55	2	1.47	691201310	184340	37.53	3730	3790	3715	4845	2615	3730	3749.60	0.59	0	-5394	3883	3806	3763	3686	3643	3785	3665	86	1115	100	2760	5	1	86324714	3267	-1892.50	2.89	12	0.21	-2.00	1310.00	4910	20230517	-22.91	2430	20231030	55.76	4705	-19.55	20240329	2780	36.15	20240117	4910	-22.91	20230517	2430	55.76	20231030	8.95	N	278650	100	86 억		505645	N	N	1	N	00	N
9	20240430	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	15	2	0.40	243646885	65298	13.29	3730	3775	3715	4845	2615	3730	3731.31	0.59	0	-16279	3883	3806	3763	3686	3643	3785	3665	86	1115	100	2760	5	1	86324714	3233	-1872.50	2.86	12	0.08	-2.00	1310.00	4910	20230517	-23.73	2430	20231030	54.12	4705	-20.40	20240329	2780	34.71	20240117	4910	-23.73	20230517	2430	54.12	20231030	8.95	N	278650	100	86 억		505645	N	N	1	N	00	N
10	20240429	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-50	5	-1.32	1765050465	470350	45.55	3785	3840	3720	4910	2650	3780	3752.71	0.65	0	-49672	4080	3930	3770	3620	3460	3850	3540	86	1130	100	2790	5	1	86324714	3220	-1865.00	2.85	12	0.54	-2.00	1310.00	4910	20230517	-24.03	2430	20231030	53.50	4705	-20.72	20240329	2780	34.17	20240117	4910	-24.03	20230517	2430	53.50	20231030	8.92	N	278650	100	86 억		559260	N	N	1	N	00	N
11	20240429	151131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-45	5	-1.19	1585824375	422304	40.90	3785	3840	3720	4910	2650	3780	3755.17	0.65	0	-44786	4080	3930	3770	3620	3460	3850	3540	86	1130	100	2790	5	1	86324714	3224	-1867.50	2.85	12	0.49	-2.00	1310.00	4910	20230517	-23.93	2430	20231030	53.70	4705	-20.62	20240329	2780	34.35	20240117	4910	-23.93	20230517	2430	53.70	20231030	8.92	N	278650	100	86 억		559260	N	N	0	N	00	N
12	20240429	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-40	5	-1.06	1281357915	340682	32.99	3785	3840	3725	4910	2650	3780	3761.16	0.65	0	-49602	4080	3930	3770	3620	3460	3850	3540	86	1130	100	2790	5	1	86324714	3229	-1870.00	2.85	12	0.39	-2.00	1310.00	4910	20230517	-23.83	2430	20231030	53.91	4705	-20.51	20240329	2780	34.53	20240117	4910	-23.83	20230517	2430	53.91	20231030	8.92	N	278650	100	86 억		559260	N	N	0	N	00	N
13	20240429	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-45	5	-1.19	1088599465	289068	27.99	3785	3840	3725	4910	2650	3780	3765.89	0.65	0	-58934	4080	3930	3770	3620	3460	3850	3540	86	1130	100	2790	5	1	86324714	3224	-1867.50	2.85	12	0.33	-2.00	1310.00	4910	20230517	-23.93	2430	20231030	53.70	4705	-20.62	20240329	2780	34.35	20240117	4910	-23.93	20230517	2430	53.70	20231030	8.92	N	278650	100	86 억		559260	N	N	0	N	00	N
14	20240429	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-25	5	-0.66	900669395	238801	23.13	3785	3840	3740	4910	2650	3780	3771.63	0.65	0	-53603	4080	3930	3770	3620	3460	3850	3540	86	1130	100	2790	5	1	86324714	3241	-1877.50	2.87	12	0.28	-2.00	1310.00	4910	20230517	-23.52	2430	20231030	54.53	4705	-20.19	20240329	2780	35.07	20240117	4910	-23.52	20230517	2430	54.53	20231030	8.92	N	278650	100	86 억		559260	N	N	0	N	00	N
15	20240429	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-15	5	-0.40	659991875	174626	16.91	3785	3840	3750	4910	2650	3780	3779.46	0.65	0	-32777	4080	3930	3770	3620	3460	3850	3540	86	1130	100	2790	5	1	86324714	3250	-1882.50	2.87	12	0.20	-2.00	1310.00	4910	20230517	-23.32	2430	20231030	54.94	4705	-19.98	20240329	2780	35.43	20240117	4910	-23.32	20230517	2430	54.94	20231030	8.92	N	278650	100	86 억		559260	N	N	0	N	00	N
16	20240429	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-10	5	-0.26	512635350	135457	13.12	3785	3840	3750	4910	2650	3780	3784.49	0.65	0	-20574	4080	3930	3770	3620	3460	3850	3540	86	1130	100	2790	5	1	86324714	3254	-1885.00	2.88	12	0.16	-2.00	1310.00	4910	20230517	-23.22	2430	20231030	55.14	4705	-19.87	20240329	2780	35.61	20240117	4910	-23.22	20230517	2430	55.14	20231030	8.92	N	278650	100	86 억		559260	N	N	0	N	00	N
17	20240429	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	30	2	0.79	209983190	55166	5.34	3785	3840	3785	4910	2650	3780	3806.39	0.65	0	15773	4080	3930	3770	3620	3460	3850	3540	86	1130	100	2790	5	1	86324714	3289	-1905.00	2.91	12	0.06	-2.00	1310.00	4910	20230517	-22.40	2430	20231030	56.79	4705	-19.02	20240329	2780	37.05	20240117	4910	-22.40	20230517	2430	56.79	20231030	8.92	N	278650	100	86 억		559260	N	N	0	N	00	N
18	20240426	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-80	5	-2.07	3913624025	1029543	151.76	3865	3920	3610	5010	2705	3860	3801.36	0.65	0	-2698	4020	3940	3900	3820	3780	3920	3800	86	1150	100	2850	5	1	86324714	3263	-1890.00	2.89	12	1.19	-2.00	1310.00	5120	20230420	-26.17	2430	20231030	55.56	4705	-19.66	20240329	2780	35.97	20240117	4910	-23.01	20230517	2430	55.56	20231030	8.88	N	278650	100	86 억		557930	N	N	1	N	00	N
19	20240426	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-60	5	-1.55	3735588820	982531	144.83	3865	3920	3610	5010	2705	3860	3802.00	0.65	0	-4710	4020	3940	3900	3820	3780	3920	3800	86	1150	100	2850	5	1	86324714	3280	-1900.00	2.90	12	1.14	-2.00	1310.00	5120	20230420	-25.78	2430	20231030	56.38	4705	-19.23	20240329	2780	36.69	20240117	4910	-22.61	20230517	2430	56.38	20231030	8.88	N	278650	100	86 억		557930	N	N	1	N	00	N
20	20240426	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-50	5	-1.30	3454823270	908628	133.94	3865	3920	3610	5010	2705	3860	3802.23	0.65	0	9591	4020	3940	3900	3820	3780	3920	3800	86	1150	100	2850	5	1	86324714	3289	-1905.00	2.91	12	1.05	-2.00	1310.00	5120	20230420	-25.59	2430	20231030	56.79	4705	-19.02	20240329	2780	37.05	20240117	4910	-22.40	20230517	2430	56.79	20231030	8.88	N	278650	100	86 억		557930	N	N	1	N	00	N
21	20240426	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-40	5	-1.04	3105993810	816884	120.41	3865	3920	3610	5010	2705	3860	3802.24	0.65	0	24908	4020	3940	3900	3820	3780	3920	3800	86	1150	100	2850	5	1	86324714	3298	-1910.00	2.92	12	0.95	-2.00	1310.00	5120	20230420	-25.39	2430	20231030	57.20	4705	-18.81	20240329	2780	37.41	20240117	4910	-22.20	20230517	2430	57.20	20231030	8.88	N	278650	100	86 억		557930	N	N	1	N	00	N
22	20240426	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-60	5	-1.55	2820009975	742350	109.43	3865	3920	3610	5010	2705	3860	3798.75	0.65	0	38592	4020	3940	3900	3820	3780	3920	3800	86	1150	100	2850	5	1	86324714	3280	-1900.00	2.90	12	0.86	-2.00	1310.00	5120	20230420	-25.78	2430	20231030	56.38	4705	-19.23	20240329	2780	36.69	20240117	4910	-22.61	20230517	2430	56.38	20231030	8.88	N	278650	100	86 억		557930	N	N	1	N	00	N
23	20240426	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-80	5	-2.07	2415692370	635273	93.64	3865	3920	3610	5010	2705	3860	3802.59	0.65	0	84450	4020	3940	3900	3820	3780	3920	3800	86	1150	100	2850	5	1	86324714	3263	-1890.00	2.89	12	0.74	-2.00	1310.00	5120	20230420	-26.17	2430	20231030	55.56	4705	-19.66	20240329	2780	35.97	20240117	4910	-23.01	20230517	2430	55.56	20231030	8.88	N	278650	100	86 억		557930	N	N	1	N	00	N
24	20240426	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	40	2	1.04	804721310	206892	30.50	3865	3920	3865	5010	2705	3860	3889.59	0.65	0	84865	4020	3940	3900	3820	3780	3920	3800	86	1150	100	2850	5	1	86324714	3367	-1950.00	2.98	12	0.24	-2.00	1310.00	5120	20230420	-23.83	2430	20231030	60.49	4705	-17.11	20240329	2780	40.29	20240117	4910	-20.57	20230517	2430	60.49	20231030	8.88	N	278650	100	86 억		557930	N	N	1	N	00	N
25	20240426	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	30	2	0.78	227739825	58471	8.62	3865	3920	3865	5010	2705	3860	3895.00	0.65	0	17326	4020	3940	3900	3820	3780	3920	3800	86	1150	100	2850	5	1	86324714	3358	-1945.00	2.97	12	0.07	-2.00	1310.00	5120	20230420	-24.02	2430	20231030	60.08	4705	-17.32	20240329	2780	39.93	20240117	4910	-20.77	20230517	2430	60.08	20231030	8.88	N	278650	100	86 억		557930	N	N	1	N	00	N
26	20240425	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-40	5	-1.03	2608211300	666659	105.45	3890	3980	3860	5070	2730	3900	3912.55	0.75	0	-91022	3973	3936	3903	3866	3833	3920	3850	86	1170	100	2880	5	1	86324714	3332	-1930.00	2.95	12	0.77	-2.00	1310.00	5120	20230419	-24.61	2430	20231030	58.85	4705	-17.96	20240329	2780	38.85	20240117	4910	-21.38	20230517	2430	58.85	20231030	8.81	N	278650	100	86 억		648952	N	N	1	N	00	N
27	20240425	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-25	5	-0.64	2541242685	649331	102.71	3890	3980	3860	5070	2730	3900	3913.63	0.75	0	-89102	3973	3936	3903	3866	3833	3920	3850	86	1170	100	2880	5	1	86324714	3345	-1937.50	2.96	12	0.75	-2.00	1310.00	5120	20230419	-24.32	2430	20231030	59.47	4705	-17.64	20240329	2780	39.39	20240117	4910	-21.08	20230517	2430	59.47	20231030	8.81	N	278650	100	86 억		648952	N	N	1	N	00	N
28	20240425	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-15	5	-0.38	2312237555	590201	93.35	3890	3980	3860	5070	2730	3900	3917.71	0.75	0	-85626	3973	3936	3903	3866	3833	3920	3850	86	1170	100	2880	5	1	86324714	3354	-1942.50	2.97	12	0.68	-2.00	1310.00	5120	20230419	-24.12	2430	20231030	59.88	4705	-17.43	20240329	2780	39.75	20240117	4910	-20.88	20230517	2430	59.88	20231030	8.81	N	278650	100	86 억		648952	N	N	1	N	00	N
29	20240425	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-25	5	-0.64	2125631925	542188	85.76	3890	3980	3865	5070	2730	3900	3920.47	0.75	0	-86564	3973	3936	3903	3866	3833	3920	3850	86	1170	100	2880	5	1	86324714	3345	-1937.50	2.96	12	0.63	-2.00	1310.00	5120	20230419	-24.32	2430	20231030	59.47	4705	-17.64	20240329	2780	39.39	20240117	4910	-21.08	20230517	2430	59.47	20231030	8.81	N	278650	100	86 억		648952	N	N	1	N	00	N
30	20240425	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-5	5	-0.13	1940823130	494562	78.23	3890	3980	3890	5070	2730	3900	3924.33	0.75	0	-73073	3973	3936	3903	3866	3833	3920	3850	86	1170	100	2880	5	1	86324714	3362	-1947.50	2.97	12	0.57	-2.00	1310.00	5120	20230419	-23.93	2430	20231030	60.29	4705	-17.22	20240329	2780	40.11	20240117	4910	-20.67	20230517	2430	60.29	20231030	8.81	N	278650	100	86 억		648952	N	N	1	N	00	N
31	20240425	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	5	2	0.13	1852040170	471789	74.62	3890	3980	3890	5070	2730	3900	3925.57	0.75	0	-68171	3973	3936	3903	3866	3833	3920	3850	86	1170	100	2880	5	1	86324714	3371	-1952.50	2.98	12	0.55	-2.00	1310.00	5120	20230419	-23.73	2430	20231030	60.70	4705	-17.00	20240329	2780	40.47	20240117	4910	-20.47	20230517	2430	60.70	20231030	8.81	N	278650	100	86 억		648952	N	N	1	N	00	N
32	20240425	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	10	2	0.26	1467660410	373234	59.04	3890	3980	3890	5070	2730	3900	3932.28	0.75	0	-10271	3973	3936	3903	3866	3833	3920	3850	86	1170	100	2880	5	1	86324714	3375	-1955.00	2.98	12	0.43	-2.00	1310.00	5120	20230419	-23.63	2430	20231030	60.91	4705	-16.90	20240329	2780	40.65	20240117	4910	-20.37	20230517	2430	60.91	20231030	8.81	N	278650	100	86 억		648952	N	N	1	N	00	N
33	20240425	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	20	2	0.51	505723460	128629	20.35	3890	3980	3890	5070	2730	3900	3931.64	0.75	0	9607	3973	3936	3903	3866	3833	3920	3850	86	1170	100	2880	5	1	86324714	3384	-1960.00	2.99	12	0.15	-2.00	1310.00	5120	20230419	-23.44	2430	20231030	61.32	4705	-16.68	20240329	2780	41.01	20240117	4910	-20.16	20230517	2430	61.32	20231030	8.81	N	278650	100	86 억		648952	N	N	1	N	00	N
34	20240424	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	35	2	0.91	2393424080	613019	85.69	3925	3940	3870	5020	2710	3865	3904.34	0.65	0	65068	4038	3951	3908	3821	3778	3930	3800	86	1155	100	2860	5	1	86324714	3367	-1950.00	2.98	12	0.71	-2.00	1310.00	5380	20230418	-27.51	2430	20231030	60.49	4705	-17.11	20240329	2780	40.29	20240117	4910	-20.57	20230517	2430	60.49	20231030	8.84	N	278650	100	86 억		563748	N	N	1	N	00	N
35	20240424	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	35	2	0.91	2264682890	580022	81.07	3925	3940	3870	5020	2710	3865	3904.48	0.65	0	68959	4038	3951	3908	3821	3778	3930	3800	86	1155	100	2860	5	1	86324714	3367	-1950.00	2.98	12	0.67	-2.00	1310.00	5380	20230418	-27.51	2430	20231030	60.49	4705	-17.11	20240329	2780	40.29	20240117	4910	-20.57	20230517	2430	60.49	20231030	8.84	N	278650	100	86 억		563748	N	N	1	N	00	N
36	20240424	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	60	2	1.55	1723966820	441800	61.75	3925	3940	3870	5020	2710	3865	3902.14	0.65	0	59428	4038	3951	3908	3821	3778	3930	3800	86	1155	100	2860	5	1	86324714	3388	-1962.50	3.00	12	0.51	-2.00	1310.00	5380	20230418	-27.04	2430	20231030	61.52	4705	-16.58	20240329	2780	41.19	20240117	4910	-20.06	20230517	2430	61.52	20231030	8.84	N	278650	100	86 억		563748	N	N	1	N	00	N
37	20240424	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	70	2	1.81	1542336750	395534	55.29	3925	3940	3870	5020	2710	3865	3899.38	0.65	0	41423	4038	3951	3908	3821	3778	3930	3800	86	1155	100	2860	5	1	86324714	3397	-1967.50	3.00	12	0.46	-2.00	1310.00	5380	20230418	-26.86	2430	20231030	61.93	4705	-16.37	20240329	2780	41.55	20240117	4910	-19.86	20230517	2430	61.93	20231030	8.84	N	278650	100	86 억		563748	N	N	1	N	00	N
38	20240424	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	45	2	1.16	1285491230	330105	46.14	3925	3925	3870	5020	2710	3865	3894.19	0.65	0	21952	4038	3951	3908	3821	3778	3930	3800	86	1155	100	2860	5	1	86324714	3375	-1955.00	2.98	12	0.38	-2.00	1310.00	5380	20230418	-27.32	2430	20231030	60.91	4705	-16.90	20240329	2780	40.65	20240117	4910	-20.37	20230517	2430	60.91	20231030	8.84	N	278650	100	86 억		563748	N	N	1	N	00	N
39	20240424	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	30	2	0.78	1065569790	273800	38.27	3925	3925	3870	5020	2710	3865	3891.78	0.65	0	-11783	4038	3951	3908	3821	3778	3930	3800	86	1155	100	2860	5	1	86324714	3362	-1947.50	2.97	12	0.32	-2.00	1310.00	5380	20230418	-27.60	2430	20231030	60.29	4705	-17.22	20240329	2780	40.11	20240117	4910	-20.67	20230517	2430	60.29	20231030	8.84	N	278650	100	86 억		563748	N	N	1	N	00	N
40	20240424	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	15	2	0.39	797999725	204908	28.64	3925	3925	3870	5020	2710	3865	3894.43	0.65	0	-4670	4038	3951	3908	3821	3778	3930	3800	86	1155	100	2860	5	1	86324714	3349	-1940.00	2.96	12	0.24	-2.00	1310.00	5380	20230418	-27.88	2430	20231030	59.67	4705	-17.53	20240329	2780	39.57	20240117	4910	-20.98	20230517	2430	59.67	20231030	8.84	N	278650	100	86 억		563748	N	N	1	N	00	N
41	20240424	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	25	2	0.65	219365980	56357	7.88	3925	3925	3870	5020	2710	3865	3892.44	0.65	0	-13746	4038	3951	3908	3821	3778	3930	3800	86	1155	100	2860	5	1	86324714	3358	-1945.00	2.97	12	0.07	-2.00	1310.00	5380	20230418	-27.70	2430	20231030	60.08	4705	-17.32	20240329	2780	39.93	20240117	4910	-20.77	20230517	2430	60.08	20231030	8.84	N	278650	100	86 억		563748	N	N	1	N	00	N
42	20240423	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-75	5	-1.90	2748789345	702091	49.96	3920	3995	3865	5120	2760	3940	3915.39	0.75	0	-84686	4180	4060	3980	3860	3780	4120	3920	86	1180	100	2910	5	1	85665520	3311	-1932.50	2.95	12	0.82	-2.00	1310.00	5380	20230418	-28.16	2430	20231030	59.05	4705	-17.85	20240329	2780	39.03	20240117	4910	-21.28	20230517	2430	59.05	20231030	8.77	N	278650	100	85 억		638738	N	N	1	N	00	N
43	20240423	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-25	5	-0.63	2441991845	623007	44.34	3920	3995	3880	5120	2760	3940	3919.69	0.75	0	-76956	4180	4060	3980	3860	3780	4120	3920	86	1180	100	2910	5	1	85665520	3354	-1957.50	2.99	12	0.73	-2.00	1310.00	5380	20230418	-27.23	2430	20231030	61.11	4705	-16.79	20240329	2780	40.83	20240117	4910	-20.26	20230517	2430	61.11	20231030	8.77	N	278650	100	85 억		638738	N	N	0	N	00	N
44	20240423	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-35	5	-0.89	2178887310	555647	39.54	3920	3995	3880	5120	2760	3940	3921.35	0.75	0	-77832	4180	4060	3980	3860	3780	4120	3920	86	1180	100	2910	5	1	85665520	3345	-1952.50	2.98	12	0.65	-2.00	1310.00	5380	20230418	-27.42	2430	20231030	60.70	4705	-17.00	20240329	2780	40.47	20240117	4910	-20.47	20230517	2430	60.70	20231030	8.77	N	278650	100	85 억		638738	N	N	0	N	00	N
45	20240423	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-40	5	-1.02	2049310840	522427	37.18	3920	3995	3880	5120	2760	3940	3922.67	0.75	0	-74667	4180	4060	3980	3860	3780	4120	3920	86	1180	100	2910	5	1	85665520	3341	-1950.00	2.98	12	0.61	-2.00	1310.00	5380	20230418	-27.51	2430	20231030	60.49	4705	-17.11	20240329	2780	40.29	20240117	4910	-20.57	20230517	2430	60.49	20231030	8.77	N	278650	100	85 억		638738	N	N	0	N	00	N
46	20240423	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-45	5	-1.14	1889179310	481406	34.26	3920	3995	3880	5120	2760	3940	3924.30	0.75	0	-75705	4180	4060	3980	3860	3780	4120	3920	86	1180	100	2910	5	1	85665520	3337	-1947.50	2.97	12	0.56	-2.00	1310.00	5380	20230418	-27.60	2430	20231030	60.29	4705	-17.22	20240329	2780	40.11	20240117	4910	-20.67	20230517	2430	60.29	20231030	8.77	N	278650	100	85 억		638738	N	N	0	N	00	N
47	20240423	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-55	5	-1.40	1674194270	426203	30.33	3920	3995	3880	5120	2760	3940	3928.16	0.75	0	-63770	4180	4060	3980	3860	3780	4120	3920	86	1180	100	2910	5	1	85665520	3328	-1942.50	2.97	12	0.50	-2.00	1310.00	5380	20230418	-27.79	2430	20231030	59.88	4705	-17.43	20240329	2780	39.75	20240117	4910	-20.88	20230517	2430	59.88	20231030	8.77	N	278650	100	85 억		638738	N	N	0	N	00	N
48	20240423	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	15	2	0.38	941350760	239006	17.01	3920	3995	3905	5120	2760	3940	3938.61	0.75	0	-26969	4180	4060	3980	3860	3780	4120	3920	86	1180	100	2910	5	1	85665520	3388	-1977.50	3.02	12	0.28	-2.00	1310.00	5380	20230418	-26.49	2430	20231030	62.76	4705	-15.94	20240329	2780	42.27	20240117	4910	-19.45	20230517	2430	62.76	20231030	8.77	N	278650	100	85 억		638738	N	N	0	N	00	N
49	20240423	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	-5	5	-0.13	414787560	105688	7.52	3920	3995	3905	5120	2760	3940	3924.64	0.75	0	-2927	4180	4060	3980	3860	3780	4120	3920	86	1180	100	2910	5	1	85665520	3371	-1967.50	3.00	12	0.12	-2.00	1310.00	5380	20230418	-26.86	2430	20231030	61.93	4705	-16.37	20240329	2780	41.55	20240117	4910	-19.86	20230517	2430	61.93	20231030	8.77	N	278650	100	85 억		638738	N	N	0	N	00	N
50	20240422	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	60	2	1.55	5564233660	1392164	183.37	3920	4100	3900	5040	2720	3880	3996.90	0.79	0	-24169	4006	3942	3836	3772	3666	3965	3795	86	1160	100	2870	5	1	85665520	3375	-1970.00	3.01	12	1.63	-2.00	1310.00	5380	20230418	-26.77	2430	20231030	62.14	4705	-16.26	20240329	2780	41.73	20240117	4910	-19.76	20230517	2430	62.14	20231030	8.78	N	278650	100	85 억		672480	N	N	1	N	00	N
51	20240422	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	60	2	1.55	5388532335	1347607	177.50	3920	4100	3900	5040	2720	3880	3998.59	0.79	0	-25795	4006	3942	3836	3772	3666	3965	3795	86	1160	100	2870	5	1	85665520	3375	-1970.00	3.01	12	1.57	-2.00	1310.00	5380	20230418	-26.77	2430	20231030	62.14	4705	-16.26	20240329	2780	41.73	20240117	4910	-19.76	20230517	2430	62.14	20231030	8.78	N	278650	100	85 억		672480	N	N	1	N	00	N
52	20240422	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	25	2	0.64	5064793450	1265209	166.65	3920	4100	3900	5040	2720	3880	4003.13	0.79	0	-18326	4006	3942	3836	3772	3666	3965	3795	86	1160	100	2870	5	1	85665520	3345	-1952.50	2.98	12	1.48	-2.00	1310.00	5380	20230418	-27.42	2430	20231030	60.70	4705	-17.00	20240329	2780	40.47	20240117	4910	-20.47	20230517	2430	60.70	20231030	8.78	N	278650	100	85 억		672480	N	N	1	N	00	N
53	20240422	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	60	2	1.55	4715217075	1175901	154.89	3920	4100	3910	5040	2720	3880	4009.88	0.79	0	17212	4006	3942	3836	3772	3666	3965	3795	86	1160	100	2870	5	1	85665520	3375	-1970.00	3.01	12	1.37	-2.00	1310.00	5380	20230418	-26.77	2430	20231030	62.14	4705	-16.26	20240329	2780	41.73	20240117	4910	-19.76	20230517	2430	62.14	20231030	8.78	N	278650	100	85 억		672480	N	N	1	N	00	N
54	20240422	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	65	2	1.68	4548658920	1133721	149.33	3920	4100	3910	5040	2720	3880	4012.15	0.79	0	34082	4006	3942	3836	3772	3666	3965	3795	86	1160	100	2870	5	1	85665520	3380	-1972.50	3.01	12	1.32	-2.00	1310.00	5380	20230418	-26.67	2430	20231030	62.35	4705	-16.15	20240329	2780	41.91	20240117	4910	-19.65	20230517	2430	62.35	20231030	8.78	N	278650	100	85 억		672480	N	N	1	N	00	N
55	20240422	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	65	2	1.68	4307387630	1072425	141.26	3920	4100	3920	5040	2720	3880	4016.49	0.79	0	42252	4006	3942	3836	3772	3666	3965	3795	86	1160	100	2870	5	1	85665520	3380	-1972.50	3.01	12	1.25	-2.00	1310.00	5380	20230418	-26.67	2430	20231030	62.35	4705	-16.15	20240329	2780	41.91	20240117	4910	-19.65	20230517	2430	62.35	20231030	8.78	N	278650	100	85 억		672480	N	N	1	N	00	N
56	20240422	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	115	2	2.96	3509833830	871452	114.78	3920	4100	3920	5040	2720	3880	4027.57	0.79	0	102156	4006	3942	3836	3772	3666	3965	3795	86	1160	100	2870	5	1	85665520	3422	-1997.50	3.05	12	1.02	-2.00	1310.00	5380	20230418	-25.74	2430	20231030	64.40	4705	-15.09	20240329	2780	43.71	20240117	4910	-18.64	20230517	2430	64.40	20231030	8.78	N	278650	100	85 억		672480	N	N	1	N	00	N
57	20240422	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	155	2	3.99	762854345	191331	25.20	3920	4045	3920	5040	2720	3880	3987.09	0.79	0	32912	4006	3942	3836	3772	3666	3965	3795	86	1160	100	2870	5	1	85665520	3457	-2017.50	3.08	12	0.22	-2.00	1310.00	5380	20230418	-25.00	2430	20231030	66.05	4705	-14.24	20240329	2780	45.14	20240117	4910	-17.82	20230517	2430	66.05	20231030	8.78	N	278650	100	85 억		672480	N	N	1	N	00	N
58	20240419	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	30	2	0.78	2862716980	751507	120.10	3880	3900	3730	5000	2695	3850	3809.21	0.83	0	-37875	3956	3902	3806	3752	3656	3930	3780	86	1150	100	2840	5	1	85665520	3324	-1940.00	2.96	12	0.88	-2.00	1310.00	5380	20230418	-27.88	2430	20231030	59.67	4705	-17.53	20240329	2780	39.57	20240117	5120	-24.22	20230419	2430	59.67	20231030	8.79	N	278650	100	85 억		709393	N	N	1	N	00	N
59	20240419	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	30	2	0.78	2648762130	696260	111.27	3880	3900	3730	5000	2695	3850	3804.27	0.83	0	-43808	3956	3902	3806	3752	3656	3930	3780	86	1150	100	2840	5	1	85665520	3324	-1940.00	2.96	12	0.81	-2.00	1310.00	5380	20230418	-27.88	2430	20231030	59.67	4705	-17.53	20240329	2780	39.57	20240117	5120	-24.22	20230419	2430	59.67	20231030	8.79	N	278650	100	85 억		709393	N	N	1	N	00	N
60	20240419	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-40	5	-1.04	2145040490	565626	90.40	3880	3880	3730	5000	2695	3850	3792.33	0.83	0	-84530	3956	3902	3806	3752	3656	3930	3780	86	1150	100	2840	5	1	85665520	3264	-1905.00	2.91	12	0.66	-2.00	1310.00	5380	20230418	-29.18	2430	20231030	56.79	4705	-19.02	20240329	2780	37.05	20240117	5120	-25.59	20230419	2430	56.79	20231030	8.79	N	278650	100	85 억		709393	N	N	1	N	00	N
61	20240419	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-55	5	-1.43	1783092995	471020	75.28	3880	3880	3730	5000	2695	3850	3785.60	0.83	0	-83438	3956	3902	3806	3752	3656	3930	3780	86	1150	100	2840	5	1	85665520	3251	-1897.50	2.90	12	0.55	-2.00	1310.00	5380	20230418	-29.46	2430	20231030	56.17	4705	-19.34	20240329	2780	36.51	20240117	5120	-25.88	20230419	2430	56.17	20231030	8.79	N	278650	100	85 억		709393	N	N	1	N	00	N
62	20240419	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-85	5	-2.21	1532801930	404719	64.68	3880	3880	3730	5000	2695	3850	3787.32	0.83	0	-110522	3956	3902	3806	3752	3656	3930	3780	86	1150	100	2840	5	1	85665520	3225	-1882.50	2.87	12	0.47	-2.00	1310.00	5380	20230418	-30.02	2430	20231030	54.94	4705	-19.98	20240329	2780	35.43	20240117	5120	-26.46	20230419	2430	54.94	20231030	8.79	N	278650	100	85 억		709393	N	N	1	N	00	N
63	20240419	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-90	5	-2.34	1268058880	333974	53.37	3880	3880	3740	5000	2695	3850	3796.88	0.83	0	-104714	3956	3902	3806	3752	3656	3930	3780	86	1150	100	2840	5	1	85665520	3221	-1880.00	2.87	12	0.39	-2.00	1310.00	5380	20230418	-30.11	2430	20231030	54.73	4705	-20.09	20240329	2780	35.25	20240117	5120	-26.56	20230419	2430	54.73	20231030	8.79	N	278650	100	85 억		709393	N	N	1	N	00	N
64	20240419	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-30	5	-0.78	671203860	175806	28.10	3880	3880	3800	5000	2695	3850	3817.87	0.83	0	-21772	3956	3902	3806	3752	3656	3930	3780	86	1150	100	2840	5	1	85665520	3272	-1910.00	2.92	12	0.21	-2.00	1310.00	5380	20230418	-29.00	2430	20231030	57.20	4705	-18.81	20240329	2780	37.41	20240117	5120	-25.39	20230419	2430	57.20	20231030	8.79	N	278650	100	85 억		709393	N	N	1	N	00	N
65	20240419	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	-35	5	-0.91	284158225	74351	11.88	3880	3880	3800	5000	2695	3850	3821.85	0.83	0	-31015	3956	3902	3806	3752	3656	3930	3780	86	1150	100	2840	5	1	85665520	3268	-1907.50	2.91	12	0.09	-2.00	1310.00	5380	20230418	-29.09	2430	20231030	57.00	4705	-18.92	20240329	2780	37.23	20240117	5120	-25.49	20230419	2430	57.00	20231030	8.79	N	278650	100	85 억		709393	N	N	1	N	00	N
66	20240418	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	135	2	3.63	2318381510	606983	70.44	3710	3860	3710	4825	2605	3715	3819.46	0.63	0	173880	3898	3806	3758	3666	3618	3782	3642	86	1110	100	2740	5	1	85665520	3298	-1925.00	2.94	12	0.71	-2.00	1310.00	5380	20230418	-28.44	2430	20231030	58.44	4705	-18.17	20240329	2780	38.49	20240117	5380	-28.44	20230418	2430	58.44	20231030	8.85	N	278650	100	85 억		535955	N	N	1	N	00	N
67	20240418	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	130	2	3.50	2207991395	578297	67.11	3710	3860	3710	4825	2605	3715	3818.09	0.63	0	169245	3898	3806	3758	3666	3618	3782	3642	86	1110	100	2740	5	1	85665520	3294	-1922.50	2.94	12	0.68	-2.00	1310.00	5380	20230418	-28.53	2430	20231030	58.23	4705	-18.28	20240329	2780	38.31	20240117	5380	-28.53	20230418	2430	58.23	20231030	8.85	N	278650	100	85 억		535955	N	N	1	N	00	N
68	20240418	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	100	2	2.69	1812063135	475109	55.14	3710	3860	3710	4825	2605	3715	3814.00	0.63	0	137070	3898	3806	3758	3666	3618	3782	3642	86	1110	100	2740	5	1	85665520	3268	-1907.50	2.91	12	0.55	-2.00	1310.00	5380	20230418	-29.09	2430	20231030	57.00	4705	-18.92	20240329	2780	37.23	20240117	5380	-29.09	20230418	2430	57.00	20231030	8.85	N	278650	100	85 억		535955	N	N	1	N	00	N
69	20240418	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	130	2	3.50	1652637775	433336	50.29	3710	3860	3710	4825	2605	3715	3813.76	0.63	0	125367	3898	3806	3758	3666	3618	3782	3642	86	1110	100	2740	5	1	85665520	3294	-1922.50	2.94	12	0.51	-2.00	1310.00	5380	20230418	-28.53	2430	20231030	58.23	4705	-18.28	20240329	2780	38.31	20240117	5380	-28.53	20230418	2430	58.23	20231030	8.85	N	278650	100	85 억		535955	N	N	1	N	00	N
70	20240418	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	110	2	2.96	1471235345	385996	44.80	3710	3860	3710	4825	2605	3715	3811.53	0.63	0	130978	3898	3806	3758	3666	3618	3782	3642	86	1110	100	2740	5	1	85665520	3277	-1912.50	2.92	12	0.45	-2.00	1310.00	5380	20230418	-28.90	2430	20231030	57.41	4705	-18.70	20240329	2780	37.59	20240117	5380	-28.90	20230418	2430	57.41	20231030	8.85	N	278650	100	85 억		535955	N	N	1	N	00	N
71	20240418	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	100	2	2.69	1102003420	289378	33.58	3710	3860	3710	4825	2605	3715	3808.18	0.63	0	67367	3898	3806	3758	3666	3618	3782	3642	86	1110	100	2740	5	1	85665520	3268	-1907.50	2.91	12	0.34	-2.00	1310.00	5380	20230418	-29.09	2430	20231030	57.00	4705	-18.92	20240329	2780	37.23	20240117	5380	-29.09	20230418	2430	57.00	20231030	8.85	N	278650	100	85 억		535955	N	N	1	N	00	N
72	20240418	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	110	2	2.96	517497790	136803	15.88	3710	3850	3710	4825	2605	3715	3782.80	0.63	0	30218	3898	3806	3758	3666	3618	3782	3642	86	1110	100	2740	5	1	85665520	3277	-1912.50	2.92	12	0.16	-2.00	1310.00	5380	20230418	-28.90	2430	20231030	57.41	4705	-18.70	20240329	2780	37.59	20240117	5380	-28.90	20230418	2430	57.41	20231030	8.85	N	278650	100	85 억		535955	N	N	1	N	00	N
73	20240418	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	30	2	0.81	94096010	25275	2.93	3710	3750	3710	4825	2605	3715	3722.89	0.63	0	9843	3898	3806	3758	3666	3618	3782	3642	86	1110	100	2740	5	1	85665520	3208	-1872.50	2.86	12	0.03	-2.00	1310.00	5380	20230418	-30.39	2430	20231030	54.12	4705	-20.40	20240329	2780	34.71	20240117	5380	-30.39	20230418	2430	54.12	20231030	8.85	N	278650	100	85 억		535955	N	N	1	N	00	N
74	20240417	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-60	5	-1.59	3125151080	829769	125.65	3830	3850	3710	4905	2645	3775	3766.78	0.75	0	-105870	3955	3865	3805	3715	3655	3835	3685	86	1130	100	2790	5	1	85533682	3178	-1857.50	2.84	12	0.97	-2.00	1310.00	5380	20230418	-30.95	2430	20231030	52.88	4705	-21.04	20240329	2780	33.63	20240117	5380	-30.95	20230418	2430	52.88	20231030	8.73	N	278650	100	85 억		641825	N	N	1	N	00	N
75	20240417	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-30	5	-0.79	2839573670	753158	114.05	3830	3850	3710	4905	2645	3775	3770.22	0.75	0	-107002	3955	3865	3805	3715	3655	3835	3685	86	1130	100	2790	5	1	85533682	3203	-1872.50	2.86	12	0.88	-2.00	1310.00	5380	20230418	-30.39	2430	20231030	54.12	4705	-20.40	20240329	2780	34.71	20240117	5380	-30.39	20230418	2430	54.12	20231030	8.73	N	278650	100	85 억		641825	N	N	1	N	00	N
76	20240417	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-5	5	-0.13	2540283665	673608	102.00	3830	3850	3710	4905	2645	3775	3771.16	0.75	0	-101181	3955	3865	3805	3715	3655	3835	3685	86	1130	100	2790	5	1	85533682	3225	-1885.00	2.88	12	0.79	-2.00	1310.00	5380	20230418	-29.93	2430	20231030	55.14	4705	-19.87	20240329	2780	35.61	20240117	5380	-29.93	20230418	2430	55.14	20231030	8.73	N	278650	100	85 억		641825	N	N	1	N	00	N
77	20240417	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-40	5	-1.06	1963013630	519978	78.74	3830	3850	3730	4905	2645	3775	3775.19	0.75	0	-105374	3955	3865	3805	3715	3655	3835	3685	86	1130	100	2790	5	1	85533682	3195	-1867.50	2.85	12	0.61	-2.00	1310.00	5380	20230418	-30.58	2430	20231030	53.70	4705	-20.62	20240329	2780	34.35	20240117	5380	-30.58	20230418	2430	53.70	20231030	8.73	N	278650	100	85 억		641825	N	N	1	N	00	N
78	20240417	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-5	5	-0.13	1476956150	390500	59.13	3830	3850	3755	4905	2645	3775	3782.22	0.75	0	-95586	3955	3865	3805	3715	3655	3835	3685	86	1130	100	2790	5	1	85533682	3225	-1885.00	2.88	12	0.46	-2.00	1310.00	5380	20230418	-29.93	2430	20231030	55.14	4705	-19.87	20240329	2780	35.61	20240117	5380	-29.93	20230418	2430	55.14	20231030	8.73	N	278650	100	85 억		641825	N	N	1	N	00	N
79	20240417	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-10	5	-0.26	1338649035	353734	53.57	3830	3850	3755	4905	2645	3775	3784.34	0.75	0	-91570	3955	3865	3805	3715	3655	3835	3685	86	1130	100	2790	5	1	85533682	3220	-1882.50	2.87	12	0.41	-2.00	1310.00	5380	20230418	-30.02	2430	20231030	54.94	4705	-19.98	20240329	2780	35.43	20240117	5380	-30.02	20230418	2430	54.94	20231030	8.73	N	278650	100	85 억		641825	N	N	1	N	00	N
80	20240417	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-15	5	-0.40	1066426030	281313	42.60	3830	3850	3760	4905	2645	3775	3790.89	0.75	0	-76242	3955	3865	3805	3715	3655	3835	3685	86	1130	100	2790	5	1	85533682	3216	-1880.00	2.87	12	0.33	-2.00	1310.00	5380	20230418	-30.11	2430	20231030	54.73	4705	-20.09	20240329	2780	35.25	20240117	5380	-30.11	20230418	2430	54.73	20231030	8.73	N	278650	100	85 억		641825	N	N	1	N	00	N
81	20240417	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	30	2	0.79	447567115	117428	17.78	3830	3850	3780	4905	2645	3775	3811.42	0.75	0	7695	3955	3865	3805	3715	3655	3835	3685	86	1130	100	2790	5	1	85533682	3255	-1902.50	2.90	12	0.14	-2.00	1310.00	5380	20230418	-29.28	2430	20231030	56.58	4705	-19.13	20240329	2780	36.87	20240117	5380	-29.28	20230418	2430	56.58	20231030	8.73	N	278650	100	85 억		641825	N	N	1	N	00	N
82	20240416	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-80	5	-2.08	2475870390	654079	63.21	3830	3895	3745	5010	2700	3855	3785.31	0.84	0	-76791	4045	3950	3820	3725	3595	3997	3772	86	1155	100	2850	5	1	85533682	3229	-1887.50	2.88	12	0.76	-2.00	1310.00	5380	20230418	-29.83	2430	20231030	55.35	4705	-19.77	20240329	2780	35.79	20240117	5380	-29.83	20230418	2430	55.35	20231030	8.73	N	278650	100	85 억		717038	N	N	1	N	00	N
83	20240416	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-80	5	-2.08	2343852760	619121	59.83	3830	3895	3745	5010	2700	3855	3785.75	0.84	0	-68331	4045	3950	3820	3725	3595	3997	3772	86	1155	100	2850	5	1	85533682	3229	-1887.50	2.88	12	0.72	-2.00	1310.00	5380	20230418	-29.83	2430	20231030	55.35	4705	-19.77	20240329	2780	35.79	20240117	5380	-29.83	20230418	2430	55.35	20231030	8.73	N	278650	100	85 억		717038	N	N	1	N	00	N
84	20240416	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-70	5	-1.82	1882434305	496569	47.99	3830	3895	3745	5010	2700	3855	3790.85	0.84	0	-85401	4045	3950	3820	3725	3595	3997	3772	86	1155	100	2850	5	1	85533682	3237	-1892.50	2.89	12	0.58	-2.00	1310.00	5380	20230418	-29.65	2430	20231030	55.76	4705	-19.55	20240329	2780	36.15	20240117	5380	-29.65	20230418	2430	55.76	20231030	8.73	N	278650	100	85 억		717038	N	N	1	N	00	N
85	20240416	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-85	5	-2.20	1543992885	406519	39.29	3830	3895	3755	5010	2700	3855	3798.05	0.84	0	-89266	4045	3950	3820	3725	3595	3997	3772	86	1155	100	2850	5	1	85533682	3225	-1885.00	2.88	12	0.48	-2.00	1310.00	5380	20230418	-29.93	2430	20231030	55.14	4705	-19.87	20240329	2780	35.61	20240117	5380	-29.93	20230418	2430	55.14	20231030	8.73	N	278650	100	85 억		717038	N	N	1	N	00	N
86	20240416	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-70	5	-1.82	1306506260	343504	33.20	3830	3895	3755	5010	2700	3855	3803.43	0.84	0	-82818	4045	3950	3820	3725	3595	3997	3772	86	1155	100	2850	5	1	85533682	3237	-1892.50	2.89	12	0.40	-2.00	1310.00	5380	20230418	-29.65	2430	20231030	55.76	4705	-19.55	20240329	2780	36.15	20240117	5380	-29.65	20230418	2430	55.76	20231030	8.73	N	278650	100	85 억		717038	N	N	1	N	00	N
87	20240416	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-80	5	-2.08	1122662340	294699	28.48	3830	3895	3765	5010	2700	3855	3809.48	0.84	0	-83532	4045	3950	3820	3725	3595	3997	3772	86	1155	100	2850	5	1	85533682	3229	-1887.50	2.88	12	0.34	-2.00	1310.00	5380	20230418	-29.83	2430	20231030	55.35	4705	-19.77	20240329	2780	35.79	20240117	5380	-29.83	20230418	2430	55.35	20231030	8.73	N	278650	100	85 억		717038	N	N	1	N	00	N
88	20240416	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-75	5	-1.95	900340130	235838	22.79	3830	3895	3780	5010	2700	3855	3817.58	0.84	0	-56889	4045	3950	3820	3725	3595	3997	3772	86	1155	100	2850	5	1	85533682	3233	-1890.00	2.89	12	0.28	-2.00	1310.00	5380	20230418	-29.74	2430	20231030	55.56	4705	-19.66	20240329	2780	35.97	20240117	5380	-29.74	20230418	2430	55.56	20231030	8.73	N	278650	100	85 억		717038	N	N	1	N	00	N
89	20240416	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-25	5	-0.65	295087295	76935	7.44	3830	3895	3790	5010	2700	3855	3835.48	0.84	0	-23321	4045	3950	3820	3725	3595	3997	3772	86	1155	100	2850	5	1	85533682	3276	-1915.00	2.92	12	0.09	-2.00	1310.00	5380	20230418	-28.81	2430	20231030	57.61	4705	-18.60	20240329	2780	37.77	20240117	5380	-28.81	20230418	2430	57.61	20231030	8.73	N	278650	100	85 억		717038	N	N	1	N	00	N
90	20240415	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	40	2	1.05	3931029765	1027402	116.93	3770	3915	3690	4955	2675	3815	3826.10	0.82	0	12297	3985	3900	3795	3710	3605	3942	3752	86	1140	100	2820	5	1	85533682	3297	-1927.50	2.94	12	1.20	-2.00	1310.00	5380	20230418	-28.35	2430	20231030	58.64	4705	-18.07	20240329	2780	38.67	20240117	5380	-28.35	20230418	2430	58.64	20231030	8.83	N	278650	100	85 억		704153	N	N	1	N	00	N
91	20240415	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	65	2	1.70	3706015790	969291	110.32	3770	3915	3690	4955	2675	3815	3823.43	0.82	0	8234	3985	3900	3795	3710	3605	3942	3752	86	1140	100	2820	5	1	85533682	3319	-1940.00	2.96	12	1.13	-2.00	1310.00	5380	20230418	-27.88	2430	20231030	59.67	4705	-17.53	20240329	2780	39.57	20240117	5380	-27.88	20230418	2430	59.67	20231030	8.83	N	278650	100	85 억		704153	N	N	0	N	00	N
92	20240415	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	80	2	2.10	3217206755	843276	95.98	3770	3915	3690	4955	2675	3815	3815.13	0.82	0	16840	3985	3900	3795	3710	3605	3942	3752	86	1140	100	2820	5	1	85533682	3332	-1947.50	2.97	12	0.99	-2.00	1310.00	5380	20230418	-27.60	2430	20231030	60.29	4705	-17.22	20240329	2780	40.11	20240117	5380	-27.60	20230418	2430	60.29	20231030	8.83	N	278650	100	85 억		704153	N	N	0	N	00	N
93	20240415	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	15	2	0.39	2316687770	610543	69.49	3770	3840	3690	4955	2675	3815	3794.47	0.82	0	2725	3985	3900	3795	3710	3605	3942	3752	86	1140	100	2820	5	1	85533682	3276	-1915.00	2.92	12	0.71	-2.00	1310.00	5380	20230418	-28.81	2430	20231030	57.61	4705	-18.60	20240329	2780	37.77	20240117	5380	-28.81	20230418	2430	57.61	20231030	8.83	N	278650	100	85 억		704153	N	N	0	N	00	N
94	20240415	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	0	3	0.00	1824900015	481756	54.83	3770	3840	3690	4955	2675	3815	3788.02	0.82	0	-66291	3985	3900	3795	3710	3605	3942	3752	86	1140	100	2820	5	1	85533682	3263	-1907.50	2.91	12	0.56	-2.00	1310.00	5380	20230418	-29.09	2430	20231030	57.00	4705	-18.92	20240329	2780	37.23	20240117	5380	-29.09	20230418	2430	57.00	20231030	8.83	N	278650	100	85 억		704153	N	N	0	N	00	N
95	20240415	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-20	5	-0.52	1592200150	420761	47.89	3770	3840	3690	4955	2675	3815	3784.10	0.82	0	-67648	3985	3900	3795	3710	3605	3942	3752	86	1140	100	2820	5	1	85533682	3246	-1897.50	2.90	12	0.49	-2.00	1310.00	5380	20230418	-29.46	2430	20231030	56.17	4705	-19.34	20240329	2780	36.51	20240117	5380	-29.46	20230418	2430	56.17	20231030	8.83	N	278650	100	85 억		704153	N	N	0	N	00	N
96	20240415	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	5	2	0.13	1258702660	332987	37.90	3770	3840	3690	4955	2675	3815	3780.03	0.82	0	-61356	3985	3900	3795	3710	3605	3942	3752	86	1140	100	2820	5	1	85533682	3267	-1910.00	2.92	12	0.39	-2.00	1310.00	5380	20230418	-29.00	2430	20231030	57.20	4705	-18.81	20240329	2780	37.41	20240117	5380	-29.00	20230418	2430	57.20	20231030	8.83	N	278650	100	85 억		704153	N	N	0	N	00	N
97	20240415	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-45	5	-1.18	472910840	126146	14.36	3770	3785	3690	4955	2675	3815	3748.91	0.82	0	-44376	3985	3900	3795	3710	3605	3942	3752	86	1140	100	2820	5	1	85533682	3225	-1885.00	2.88	12	0.15	-2.00	1310.00	5380	20230418	-29.93	2430	20231030	55.14	4705	-19.87	20240329	2780	35.61	20240117	5380	-29.93	20230418	2430	55.14	20231030	8.83	N	278650	100	85 억		704153	N	N	0	N	00	N
98	20240412	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	60	2	1.60	3292961305	871051	67.25	3760	3880	3690	4880	2630	3755	3780.23	0.83	0	-5735	4175	3965	3860	3650	3545	3912	3597	86	1125	100	2770	5	1	85533682	3263	-1907.50	2.91	12	1.02	-2.00	1310.00	5380	20230418	-29.09	2430	20231030	57.00	4705	-18.92	20240329	2780	37.23	20240117	5380	-29.09	20230418	2430	57.00	20231030	8.87	N	278650	100	85 억		709388	N	N	0	N	00	N
99	20240412	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	60	2	1.60	2998614380	793936	61.30	3760	3880	3690	4880	2630	3755	3776.90	0.83	0	11278	4175	3965	3860	3650	3545	3912	3597	86	1125	100	2770	5	1	85533682	3263	-1907.50	2.91	12	0.93	-2.00	1310.00	5380	20230418	-29.09	2430	20231030	57.00	4705	-18.92	20240329	2780	37.23	20240117	5380	-29.09	20230418	2430	57.00	20231030	8.87	N	278650	100	85 억		709388	N	N	0	N	00	N
100	20240412	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	5	2	0.13	2473041135	655016	50.57	3760	3880	3690	4880	2630	3755	3775.54	0.83	0	-14542	4175	3965	3860	3650	3545	3912	3597	86	1125	100	2770	5	1	85533682	3216	-1880.00	2.87	12	0.77	-2.00	1310.00	5380	20230418	-30.11	2430	20231030	54.73	4705	-20.09	20240329	2780	35.25	20240117	5380	-30.11	20230418	2430	54.73	20231030	8.87	N	278650	100	85 억		709388	N	N	0	N	00	N
101	20240412	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	5	2	0.13	2335921130	618636	47.76	3760	3880	3690	4880	2630	3755	3775.92	0.83	0	-12503	4175	3965	3860	3650	3545	3912	3597	86	1125	100	2770	5	1	85533682	3216	-1880.00	2.87	12	0.72	-2.00	1310.00	5380	20230418	-30.11	2430	20231030	54.73	4705	-20.09	20240329	2780	35.25	20240117	5380	-30.11	20230418	2430	54.73	20231030	8.87	N	278650	100	85 억		709388	N	N	0	N	00	N
102	20240412	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	10	2	0.27	2056261600	544044	42.00	3760	3880	3690	4880	2630	3755	3779.59	0.83	0	-25985	4175	3965	3860	3650	3545	3912	3597	86	1125	100	2770	5	1	85533682	3220	-1882.50	2.87	12	0.64	-2.00	1310.00	5380	20230418	-30.02	2430	20231030	54.94	4705	-19.98	20240329	2780	35.43	20240117	5380	-30.02	20230418	2430	54.94	20231030	8.87	N	278650	100	85 억		709388	N	N	0	N	00	N
103	20240412	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	45	2	1.20	1839475940	486825	37.59	3760	3880	3690	4880	2630	3755	3778.52	0.83	0	-20681	4175	3965	3860	3650	3545	3912	3597	86	1125	100	2770	5	1	85533682	3250	-1900.00	2.90	12	0.57	-2.00	1310.00	5380	20230418	-29.37	2430	20231030	56.38	4705	-19.23	20240329	2780	36.69	20240117	5380	-29.37	20230418	2430	56.38	20231030	8.87	N	278650	100	85 억		709388	N	N	0	N	00	N
104	20240412	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	35	2	0.93	1418889520	377208	29.12	3760	3845	3690	4880	2630	3755	3761.56	0.83	0	-16214	4175	3965	3860	3650	3545	3912	3597	86	1125	100	2770	5	1	85533682	3242	-1895.00	2.89	12	0.44	-2.00	1310.00	5380	20230418	-29.55	2430	20231030	55.97	4705	-19.45	20240329	2780	36.33	20240117	5380	-29.55	20230418	2430	55.97	20231030	8.87	N	278650	100	85 억		709388	N	N	0	N	00	N
105	20240412	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-15	5	-0.40	401634535	106986	8.26	3760	3820	3715	4880	2630	3755	3754.08	0.83	0	-8272	4175	3965	3860	3650	3545	3912	3597	86	1125	100	2770	5	1	85533682	3199	-1870.00	2.85	12	0.13	-2.00	1310.00	5380	20230418	-30.48	2430	20231030	53.91	4705	-20.51	20240329	2780	34.53	20240117	5380	-30.48	20230418	2430	53.91	20231030	8.87	N	278650	100	85 억		709388	N	N	0	N	00	N
106	20240411	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-75	5	-1.96	4934156505	1270758	56.21	3860	4070	3755	4975	2685	3830	3883.36	0.91	0	-68992	4256	4042	3936	3722	3616	3990	3670	86	1145	100	2830	5	1	85533682	3212	-1877.50	2.87	12	1.49	-2.00	1310.00	5380	20230418	-30.20	2430	20231030	54.53	4705	-20.19	20240329	2780	35.07	20240117	5380	-30.20	20230418	2430	54.53	20231030	8.83	N	278650	100	85 억		778355	N	N	0	N	00	N
107	20240411	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-60	5	-1.57	4605100970	1183416	52.34	3860	4070	3770	4975	2685	3830	3891.45	0.91	0	-60214	4256	4042	3936	3722	3616	3990	3670	86	1145	100	2830	5	1	85533682	3225	-1885.00	2.88	12	1.38	-2.00	1310.00	5380	20230418	-29.93	2430	20231030	55.14	4705	-19.87	20240329	2780	35.61	20240117	5380	-29.93	20230418	2430	55.14	20231030	8.83	N	278650	100	85 억		778355	N	N	0	N	00	N
108	20240411	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-10	5	-0.26	3873362520	991334	43.85	3860	4070	3815	4975	2685	3830	3907.35	0.91	0	-50280	4256	4042	3936	3722	3616	3990	3670	86	1145	100	2830	5	1	85533682	3267	-1910.00	2.92	12	1.16	-2.00	1310.00	5380	20230418	-29.00	2430	20231030	57.20	4705	-18.81	20240329	2780	37.41	20240117	5380	-29.00	20230418	2430	57.20	20231030	8.83	N	278650	100	85 억		778355	N	N	0	N	00	N
109	20240411	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	25	2	0.65	3515479465	898028	39.72	3860	4070	3815	4975	2685	3830	3914.82	0.91	0	-22348	4256	4042	3936	3722	3616	3990	3670	86	1145	100	2830	5	1	85533682	3297	-1927.50	2.94	12	1.05	-2.00	1310.00	5380	20230418	-28.35	2430	20231030	58.64	4705	-18.07	20240329	2780	38.67	20240117	5380	-28.35	20230418	2430	58.64	20231030	8.83	N	278650	100	85 억		778355	N	N	0	N	00	N
110	20240411	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	15	2	0.39	3334933310	851069	37.64	3860	4070	3815	4975	2685	3830	3918.69	0.91	0	-7867	4256	4042	3936	3722	3616	3990	3670	86	1145	100	2830	5	1	85533682	3289	-1922.50	2.94	12	1.00	-2.00	1310.00	5380	20230418	-28.53	2430	20231030	58.23	4705	-18.28	20240329	2780	38.31	20240117	5380	-28.53	20230418	2430	58.23	20231030	8.83	N	278650	100	85 억		778355	N	N	0	N	00	N
111	20240411	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	10	2	0.26	3153050320	803918	35.56	3860	4070	3815	4975	2685	3830	3922.29	0.91	0	5106	4256	4042	3936	3722	3616	3990	3670	86	1145	100	2830	5	1	85533682	3284	-1920.00	2.93	12	0.94	-2.00	1310.00	5380	20230418	-28.62	2430	20231030	58.02	4705	-18.38	20240329	2780	38.13	20240117	5380	-28.62	20230418	2430	58.02	20231030	8.83	N	278650	100	85 억		778355	N	N	0	N	00	N
112	20240411	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	120	2	3.13	2327768145	590261	26.11	3860	4070	3830	4975	2685	3830	3943.93	0.91	0	7906	4256	4042	3936	3722	3616	3990	3670	86	1145	100	2830	5	1	85533682	3379	-1975.00	3.02	12	0.69	-2.00	1310.00	5380	20230418	-26.58	2430	20231030	62.55	4705	-16.05	20240329	2780	42.09	20240117	5380	-26.58	20230418	2430	62.55	20231030	8.83	N	278650	100	85 억		778355	N	N	0	N	00	N
113	20240411	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	85	2	2.22	1222905710	309781	13.70	3860	4070	3830	4975	2685	3830	3948.25	0.91	0	18049	4256	4042	3936	3722	3616	3990	3670	86	1145	100	2830	5	1	85533682	3349	-1957.50	2.99	12	0.36	-2.00	1310.00	5380	20230418	-27.23	2430	20231030	61.11	4705	-16.79	20240329	2780	40.83	20240117	5380	-27.23	20230418	2430	61.11	20231030	8.83	N	278650	100	85 억		778355	N	N	0	N	00	N
114	20240409	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-165	5	-4.13	8875579525	2238681	79.05	4130	4150	3830	5190	2800	3995	3965.00	1.50	0	-514064	4218	4106	3963	3851	3708	4162	3907	86	1195	100	2950	5	1	85533682	3276	-1915.00	2.92	12	2.62	-2.00	1310.00	5380	20230418	-28.81	2430	20231030	57.61	4705	-18.60	20240329	2780	37.77	20240117	5380	-28.81	20230418	2430	57.61	20231030	8.91	N	278650	100	85 억		1285737	N	N	0	N	00	N
115	20240409	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-140	5	-3.50	8394202340	2113179	74.62	4130	4150	3830	5190	2800	3995	3972.31	1.50	0	-503515	4218	4106	3963	3851	3708	4162	3907	86	1195	100	2950	5	1	85533682	3297	-1927.50	2.94	12	2.47	-2.00	1310.00	5380	20230418	-28.35	2430	20231030	58.64	4705	-18.07	20240329	2780	38.67	20240117	5380	-28.35	20230418	2430	58.64	20231030	8.91	N	278650	100	85 억		1285737	N	N	0	N	00	N
116	20240409	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-135	5	-3.38	7634422235	1916059	67.66	4130	4150	3830	5190	2800	3995	3984.44	1.50	0	-453530	4218	4106	3963	3851	3708	4162	3907	86	1195	100	2950	5	1	85533682	3302	-1930.00	2.95	12	2.24	-2.00	1310.00	5380	20230418	-28.25	2430	20231030	58.85	4705	-17.96	20240329	2780	38.85	20240117	5380	-28.25	20230418	2430	58.85	20231030	8.91	N	278650	100	85 억		1285737	N	N	0	N	00	N
117	20240409	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-120	5	-3.00	7270237970	1821932	64.33	4130	4150	3830	5190	2800	3995	3990.40	1.50	0	-426664	4218	4106	3963	3851	3708	4162	3907	86	1195	100	2950	5	1	85533682	3314	-1937.50	2.96	12	2.13	-2.00	1310.00	5380	20230418	-27.97	2430	20231030	59.47	4705	-17.64	20240329	2780	39.39	20240117	5380	-27.97	20230418	2430	59.47	20231030	8.91	N	278650	100	85 억		1285737	N	N	0	N	00	N
118	20240409	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-85	5	-2.13	6288481305	1568339	55.38	4130	4150	3895	5190	2800	3995	4009.64	1.50	0	-371138	4218	4106	3963	3851	3708	4162	3907	86	1195	100	2950	5	1	85533682	3344	-1955.00	2.98	12	1.83	-2.00	1310.00	5380	20230418	-27.32	2430	20231030	60.91	4705	-16.90	20240329	2780	40.65	20240117	5380	-27.32	20230418	2430	60.91	20231030	8.91	N	278650	100	85 억		1285737	N	N	0	N	00	N
119	20240409	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-75	5	-1.88	5550657100	1379539	48.71	4130	4150	3895	5190	2800	3995	4023.56	1.50	0	-277837	4218	4106	3963	3851	3708	4162	3907	86	1195	100	2950	5	1	85533682	3353	-1960.00	2.99	12	1.61	-2.00	1310.00	5380	20230418	-27.14	2430	20231030	61.32	4705	-16.68	20240329	2780	41.01	20240117	5380	-27.14	20230418	2430	61.32	20231030	8.91	N	278650	100	85 억		1285737	N	N	0	N	00	N
120	20240409	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-25	5	-0.63	4865853360	1205712	42.57	4130	4150	3895	5190	2800	3995	4035.67	1.50	0	-281663	4218	4106	3963	3851	3708	4162	3907	86	1195	100	2950	5	1	85533682	3396	-1985.00	3.03	12	1.41	-2.00	1310.00	5380	20230418	-26.21	2430	20231030	63.37	4705	-15.62	20240329	2780	42.81	20240117	5380	-26.21	20230418	2430	63.37	20231030	8.91	N	278650	100	85 억		1285737	N	N	0	N	00	N
121	20240409	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	90	2	2.25	2050903745	500284	17.67	4130	4150	4010	5190	2800	3995	4099.48	1.50	0	-163290	4218	4106	3963	3851	3708	4162	3907	86	1195	100	2950	5	1	85533682	3494	-2042.50	3.12	12	0.58	-2.00	1310.00	5380	20230418	-24.07	2430	20231030	68.11	4705	-13.18	20240329	2780	46.94	20240117	5380	-24.07	20230418	2430	68.11	20231030	8.91	N	278650	100	85 억		1285737	N	N	0	N	00	N
122	20240408	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	220	2	5.83	10886273380	2732132	156.09	3820	4075	3820	4905	2645	3775	3984.65	1.57	0	-56386	3988	3881	3823	3716	3658	3852	3687	86	1130	100	2790	5	1	85533682	3417	-1997.50	3.05	12	3.19	-2.00	1310.00	5380	20230418	-25.74	2430	20231030	64.40	4705	-15.09	20240329	2780	43.71	20240117	5380	-25.74	20230418	2430	64.40	20231030	9.19	N	278650	100	85 억		1340792	N	N	0	N	00	N
123	20240408	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	255	2	6.75	10141067110	2545766	145.44	3820	4075	3820	4905	2645	3775	3983.63	1.57	0	-96626	3988	3881	3823	3716	3658	3852	3687	86	1130	100	2790	5	1	85533682	3447	-2015.00	3.08	12	2.98	-2.00	1310.00	5380	20230418	-25.09	2430	20231030	65.84	4705	-14.35	20240329	2780	44.96	20240117	5380	-25.09	20230418	2430	65.84	20231030	9.19	N	278650	100	85 억		1340792	N	N	0	N	00	N
124	20240408	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	265	2	7.02	8014194470	2018633	115.33	3820	4060	3820	4905	2645	3775	3970.25	1.57	0	-116735	3988	3881	3823	3716	3658	3852	3687	86	1130	100	2790	5	1	85533682	3456	-2020.00	3.08	12	2.36	-2.00	1310.00	5380	20230418	-24.91	2430	20231030	66.26	4705	-14.13	20240329	2780	45.32	20240117	5380	-24.91	20230418	2430	66.26	20231030	9.19	N	278650	100	85 억		1340792	N	N	0	N	00	N
125	20240408	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	205	2	5.43	5724457815	1448688	82.77	3820	4010	3820	4905	2645	3775	3951.66	1.57	0	-112068	3988	3881	3823	3716	3658	3852	3687	86	1130	100	2790	5	1	85533682	3404	-1990.00	3.04	12	1.69	-2.00	1310.00	5380	20230418	-26.02	2430	20231030	63.79	4705	-15.41	20240329	2780	43.17	20240117	5380	-26.02	20230418	2430	63.79	20231030	9.19	N	278650	100	85 억		1340792	N	N	0	N	00	N
126	20240408	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	200	2	5.30	5173200520	1310065	74.85	3820	4010	3820	4905	2645	3775	3949.01	1.57	0	-117570	3988	3881	3823	3716	3658	3852	3687	86	1130	100	2790	5	1	85533682	3400	-1987.50	3.03	12	1.53	-2.00	1310.00	5380	20230418	-26.12	2430	20231030	63.58	4705	-15.52	20240329	2780	42.99	20240117	5380	-26.12	20230418	2430	63.58	20231030	9.19	N	278650	100	85 억		1340792	N	N	0	N	00	N
127	20240408	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	190	2	5.03	4076098925	1034271	59.09	3820	4005	3820	4905	2645	3775	3941.28	1.57	0	-114108	3988	3881	3823	3716	3658	3852	3687	86	1130	100	2790	5	1	85533682	3391	-1982.50	3.03	12	1.21	-2.00	1310.00	5380	20230418	-26.30	2430	20231030	63.17	4705	-15.73	20240329	2780	42.63	20240117	5380	-26.30	20230418	2430	63.17	20231030	9.19	N	278650	100	85 억		1340792	N	N	0	N	00	N
128	20240408	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	165	2	4.37	3627074455	920572	52.59	3820	4005	3820	4905	2645	3775	3940.29	1.57	0	-110830	3988	3881	3823	3716	3658	3852	3687	86	1130	100	2790	5	1	85533682	3370	-1970.00	3.01	12	1.08	-2.00	1310.00	5380	20230418	-26.77	2430	20231030	62.14	4705	-16.26	20240329	2780	41.73	20240117	5380	-26.77	20230418	2430	62.14	20231030	9.19	N	278650	100	85 억		1340792	N	N	0	N	00	N
129	20240408	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	130	2	3.44	706963855	182459	10.42	3820	3910	3820	4905	2645	3775	3875.47	1.57	0	8030	3988	3881	3823	3716	3658	3852	3687	86	1130	100	2790	5	1	85533682	3340	-1952.50	2.98	12	0.21	-2.00	1310.00	5380	20230418	-27.42	2430	20231030	60.70	4705	-17.00	20240329	2780	40.47	20240117	5380	-27.42	20230418	2430	60.70	20231030	9.19	N	278650	100	85 억		1340792	N	N	0	N	00	N
130	20240405	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-135	5	-3.45	6470121785	1693696	88.43	3820	3930	3765	5080	2740	3910	3820.47	1.42	0	84687	4263	4086	3968	3791	3673	4027	3732	86	1170	100	2890	5	1	85533682	3229	-1887.50	2.88	12	1.98	-2.00	1310.00	5380	20230418	-29.83	2430	20231030	55.35	4705	-19.77	20240329	2780	35.79	20240117	5380	-29.83	20230418	2430	55.35	20231030	9.23	N	278650	100	85 억		1217324	N	N	0	N	00	N
131	20240405	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-110	5	-2.81	6078781075	1590289	83.03	3820	3930	3765	5080	2740	3910	3822.37	1.42	0	65850	4263	4086	3968	3791	3673	4027	3732	86	1170	100	2890	5	1	85533682	3250	-1900.00	2.90	12	1.86	-2.00	1310.00	5380	20230418	-29.37	2430	20231030	56.38	4705	-19.23	20240329	2780	36.69	20240117	5380	-29.37	20230418	2430	56.38	20231030	9.23	N	278650	100	85 억		1217324	N	N	0	N	00	N
132	20240405	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-85	5	-2.17	5312763380	1388060	72.47	3820	3930	3785	5080	2740	3910	3827.40	1.42	0	55829	4263	4086	3968	3791	3673	4027	3732	86	1170	100	2890	5	1	85533682	3272	-1912.50	2.92	12	1.62	-2.00	1310.00	5380	20230418	-28.90	2430	20231030	57.41	4705	-18.70	20240329	2780	37.59	20240117	5380	-28.90	20230418	2430	57.41	20231030	9.23	N	278650	100	85 억		1217324	N	N	0	N	00	N
133	20240405	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-120	5	-3.07	4853503870	1267412	66.17	3820	3930	3790	5080	2740	3910	3829.38	1.42	0	59102	4263	4086	3968	3791	3673	4027	3732	86	1170	100	2890	5	1	85533682	3242	-1895.00	2.89	12	1.48	-2.00	1310.00	5380	20230418	-29.55	2430	20231030	55.97	4705	-19.45	20240329	2780	36.33	20240117	5380	-29.55	20230418	2430	55.97	20231030	9.23	N	278650	100	85 억		1217324	N	N	0	N	00	N
134	20240405	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-90	5	-2.30	4005501875	1044265	54.52	3820	3930	3790	5080	2740	3910	3835.62	1.42	0	68595	4263	4086	3968	3791	3673	4027	3732	86	1170	100	2890	5	1	85533682	3267	-1910.00	2.92	12	1.22	-2.00	1310.00	5380	20230418	-29.00	2430	20231030	57.20	4705	-18.81	20240329	2780	37.41	20240117	5380	-29.00	20230418	2430	57.20	20231030	9.23	N	278650	100	85 억		1217324	N	N	0	N	00	N
135	20240405	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-80	5	-2.05	3346889435	871452	45.50	3820	3930	3800	5080	2740	3910	3840.48	1.42	0	96944	4263	4086	3968	3791	3673	4027	3732	86	1170	100	2890	5	1	85533682	3276	-1915.00	2.92	12	1.02	-2.00	1310.00	5380	20230418	-28.81	2430	20231030	57.61	4705	-18.60	20240329	2780	37.77	20240117	5380	-28.81	20230418	2430	57.61	20231030	9.23	N	278650	100	85 억		1217324	N	N	0	N	00	N
136	20240405	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-40	5	-1.02	1627121060	421206	21.99	3820	3930	3800	5080	2740	3910	3862.86	1.42	0	13750	4263	4086	3968	3791	3673	4027	3732	86	1170	100	2890	5	1	85533682	3310	-1935.00	2.95	12	0.49	-2.00	1310.00	5380	20230418	-28.07	2430	20231030	59.26	4705	-17.75	20240329	2780	39.21	20240117	5380	-28.07	20230418	2430	59.26	20231030	9.23	N	278650	100	85 억		1217324	N	N	0	N	00	N
137	20240405	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-50	5	-1.28	633524615	165826	8.66	3820	3885	3800	5080	2740	3910	3819.70	1.42	0	43118	4263	4086	3968	3791	3673	4027	3732	86	1170	100	2890	5	1	85533682	3302	-1930.00	2.95	12	0.19	-2.00	1310.00	5380	20230418	-28.25	2430	20231030	58.85	4705	-17.96	20240329	2780	38.85	20240117	5380	-28.25	20230418	2430	58.85	20231030	9.23	N	278650	100	85 억		1217324	N	N	0	N	00	N
138	20240404	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-75	5	-1.88	7581157080	1901758	65.28	3990	4145	3850	5180	2790	3985	3988.09	1.38	0	38928	4305	4145	3905	3745	3505	4025	3625	86	1195	100	2940	5	1	85533682	3344	-1955.00	2.98	12	2.22	-2.00	1310.00	5380	20230418	-27.32	2430	20231030	60.91	4705	-16.90	20240329	2780	40.65	20240117	5380	-27.32	20230418	2430	60.91	20231030	9.29	N	278650	100	85 억		1179993	N	N	1	N	00	N
139	20240404	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-90	5	-2.26	6606995150	1650949	56.67	3990	4145	3850	5180	2790	3985	4001.94	1.38	0	8379	4305	4145	3905	3745	3505	4025	3625	86	1195	100	2940	5	1	85533682	3332	-1947.50	2.97	12	1.93	-2.00	1310.00	5380	20230418	-27.60	2430	20231030	60.29	4705	-17.22	20240329	2780	40.11	20240117	5380	-27.60	20230418	2430	60.29	20231030	9.29	N	278650	100	85 억		1179993	N	N	1	N	00	N
140	20240404	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-65	5	-1.63	5528124020	1374469	47.18	3990	4145	3850	5180	2790	3985	4022.02	1.38	0	-32183	4305	4145	3905	3745	3505	4025	3625	86	1195	100	2940	5	1	85533682	3353	-1960.00	2.99	12	1.61	-2.00	1310.00	5380	20230418	-27.14	2430	20231030	61.32	4705	-16.68	20240329	2780	41.01	20240117	5380	-27.14	20230418	2430	61.32	20231030	9.29	N	278650	100	85 억		1179993	N	N	1	N	00	N
141	20240404	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-25	5	-0.63	4616179440	1141034	39.17	3990	4145	3925	5180	2790	3985	4045.64	1.38	0	-84324	4305	4145	3905	3745	3505	4025	3625	86	1195	100	2940	5	1	85533682	3387	-1980.00	3.02	12	1.33	-2.00	1310.00	5380	20230418	-26.39	2430	20231030	62.96	4705	-15.83	20240329	2780	42.45	20240117	5380	-26.39	20230418	2430	62.96	20231030	9.29	N	278650	100	85 억		1179993	N	N	1	N	00	N
142	20240404	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	10	2	0.25	3796928270	934216	32.07	3990	4145	3975	5180	2790	3985	4064.34	1.38	0	-83423	4305	4145	3905	3745	3505	4025	3625	86	1195	100	2940	5	1	85533682	3417	-1997.50	3.05	12	1.09	-2.00	1310.00	5380	20230418	-25.74	2430	20231030	64.40	4705	-15.09	20240329	2780	43.71	20240117	5380	-25.74	20230418	2430	64.40	20231030	9.29	N	278650	100	85 억		1179993	N	N	1	N	00	N
143	20240404	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	65	2	1.63	3226475070	792147	27.19	3990	4145	3975	5180	2790	3985	4073.14	1.38	0	-66254	4305	4145	3905	3745	3505	4025	3625	86	1195	100	2940	5	1	85533682	3464	-2025.00	3.09	12	0.93	-2.00	1310.00	5380	20230418	-24.72	2430	20231030	66.67	4705	-13.92	20240329	2780	45.68	20240117	5380	-24.72	20230418	2430	66.67	20231030	9.29	N	278650	100	85 억		1179993	N	N	1	N	00	N
144	20240404	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	65	2	1.63	2696192795	661579	22.71	3990	4145	3975	5180	2790	3985	4075.47	1.38	0	-82457	4305	4145	3905	3745	3505	4025	3625	86	1195	100	2940	5	1	85533682	3464	-2025.00	3.09	12	0.77	-2.00	1310.00	5380	20230418	-24.72	2430	20231030	66.67	4705	-13.92	20240329	2780	45.68	20240117	5380	-24.72	20230418	2430	66.67	20231030	9.29	N	278650	100	85 억		1179993	N	N	1	N	00	N
145	20240404	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	80	2	2.01	749257040	185468	6.37	3990	4100	3975	5180	2790	3985	4039.99	1.38	0	-22169	4305	4145	3905	3745	3505	4025	3625	86	1195	100	2940	5	1	85533682	3477	-2032.50	3.10	12	0.22	-2.00	1310.00	5380	20230418	-24.44	2430	20231030	67.28	4705	-13.60	20240329	2780	46.22	20240117	5380	-24.44	20230418	2430	67.28	20231030	9.29	N	278650	100	85 억		1179993	N	N	1	N	00	N
146	20240403	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-80	5	-1.97	11308154765	2890965	68.59	4065	4065	3665	5280	2850	4065	3910.07	1.64	0	-224783	4628	4346	4198	3916	3768	4272	3842	86	1215	100	3000	5	1	85533682	3409	-1992.50	3.04	12	3.38	-2.00	1310.00	5380	20230418	-25.93	2430	20231030	63.99	4705	-15.30	20240329	2780	43.35	20240117	5380	-25.93	20230418	2430	63.99	20231030	9.17	N	278650	100	85 억		1406577	N	N	1	N	00	N
147	20240403	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-70	5	-1.72	10734083470	2746977	65.18	4065	4065	3665	5280	2850	4065	3907.56	1.64	0	-213018	4628	4346	4198	3916	3768	4272	3842	86	1215	100	3000	5	1	85533682	3417	-1997.50	3.05	12	3.21	-2.00	1310.00	5380	20230418	-25.74	2430	20231030	64.40	4705	-15.09	20240329	2780	43.71	20240117	5380	-25.74	20230418	2430	64.40	20231030	9.17	N	278650	100	85 억		1406577	N	N	2	N	00	N
148	20240403	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-50	5	-1.23	9946782015	2549767	60.50	4065	4065	3665	5280	2850	4065	3901.01	1.64	0	-203233	4628	4346	4198	3916	3768	4272	3842	86	1215	100	3000	5	1	85533682	3434	-2007.50	3.06	12	2.98	-2.00	1310.00	5380	20230418	-25.37	2430	20231030	65.23	4705	-14.67	20240329	2780	44.42	20240117	5380	-25.37	20230418	2430	65.23	20231030	9.17	N	278650	100	85 억		1406577	N	N	2	N	00	N
149	20240403	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-80	5	-1.97	9031373990	2321013	55.07	4065	4065	3665	5280	2850	4065	3891.08	1.64	0	-154670	4628	4346	4198	3916	3768	4272	3842	86	1215	100	3000	5	1	85533682	3409	-1992.50	3.04	12	2.71	-2.00	1310.00	5380	20230418	-25.93	2430	20231030	63.99	4705	-15.30	20240329	2780	43.35	20240117	5380	-25.93	20230418	2430	63.99	20231030	9.17	N	278650	100	85 억		1406577	N	N	2	N	00	N
150	20240403	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-120	5	-2.95	8205199135	2113353	50.14	4065	4065	3665	5280	2850	4065	3882.49	1.64	0	-98111	4628	4346	4198	3916	3768	4272	3842	86	1215	100	3000	5	1	85533682	3374	-1972.50	3.01	12	2.47	-2.00	1310.00	5380	20230418	-26.67	2430	20231030	62.35	4705	-16.15	20240329	2780	41.91	20240117	5380	-26.67	20230418	2430	62.35	20231030	9.17	N	278650	100	85 억		1406577	N	N	2	N	00	N
151	20240403	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-195	5	-4.80	7460279855	1922835	45.62	4065	4065	3665	5280	2850	4065	3879.77	1.64	0	-55648	4628	4346	4198	3916	3768	4272	3842	86	1215	100	3000	5	1	85533682	3310	-1935.00	2.95	12	2.25	-2.00	1310.00	5380	20230418	-28.07	2430	20231030	59.26	4705	-17.75	20240329	2780	39.21	20240117	5380	-28.07	20230418	2430	59.26	20231030	9.17	N	278650	100	85 억		1406577	N	N	2	N	00	N
152	20240403	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-180	5	-4.43	6204219815	1596862	37.89	4065	4065	3665	5280	2850	4065	3885.18	1.64	0	27708	4628	4346	4198	3916	3768	4272	3842	86	1215	100	3000	5	1	85533682	3323	-1942.50	2.97	12	1.87	-2.00	1310.00	5380	20230418	-27.79	2430	20231030	59.88	4705	-17.43	20240329	2780	39.75	20240117	5380	-27.79	20230418	2430	59.88	20231030	9.17	N	278650	100	85 억		1406577	N	N	2	N	00	N
153	20240403	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-55	5	-1.35	667867235	166598	3.95	4065	4065	3980	5280	2850	4065	4008.63	1.64	0	-23974	4628	4346	4198	3916	3768	4272	3842	86	1215	100	3000	5	1	85533682	3430	-2005.00	3.06	12	0.19	-2.00	1310.00	5380	20230418	-25.46	2430	20231030	65.02	4705	-14.77	20240329	2780	44.24	20240117	5380	-25.46	20230418	2430	65.02	20231030	9.17	N	278650	100	85 억		1406577	N	N	2	N	00	N
154	20240402	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-355	5	-8.03	17271945305	4161108	117.54	4480	4480	4050	5740	3095	4420	4151.28	2.41	0	-652712	4700	4560	4445	4305	4190	4502	4247	86	1320	100	3270	5	1	85533682	3477	-2032.50	3.10	12	4.86	-2.00	1310.00	5380	20230418	-24.44	2430	20231030	67.28	4705	-13.60	20240329	2780	46.22	20240117	5380	-24.44	20230418	2430	67.28	20231030	9.26	N	278650	100	85 억		2057194	N	N	2	N	00	N
155	20240402	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-355	5	-8.03	16724137620	4026428	113.73	4480	4480	4050	5740	3095	4420	4153.54	2.41	0	-625796	4700	4560	4445	4305	4190	4502	4247	86	1320	100	3270	5	1	85533682	3477	-2032.50	3.10	12	4.71	-2.00	1310.00	5380	20230418	-24.44	2430	20231030	67.28	4705	-13.60	20240329	2780	46.22	20240117	5380	-24.44	20230418	2430	67.28	20231030	9.26	N	278650	100	85 억		2057194	N	N	2	N	00	N
156	20240402	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-350	5	-7.92	15427128980	3707408	104.72	4480	4480	4050	5740	3095	4420	4161.11	2.41	0	-548575	4700	4560	4445	4305	4190	4502	4247	86	1320	100	3270	5	1	85533682	3481	-2035.00	3.11	12	4.33	-2.00	1310.00	5380	20230418	-24.35	2430	20231030	67.49	4705	-13.50	20240329	2780	46.40	20240117	5380	-24.35	20230418	2430	67.49	20231030	9.26	N	278650	100	85 억		2057194	N	N	2	N	00	N
157	20240402	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-330	5	-7.47	14756622610	3543437	100.09	4480	4480	4050	5740	3095	4420	4164.44	2.41	0	-487114	4700	4560	4445	4305	4190	4502	4247	86	1320	100	3270	5	1	85533682	3498	-2045.00	3.12	12	4.14	-2.00	1310.00	5380	20230418	-23.98	2430	20231030	68.31	4705	-13.07	20240329	2780	47.12	20240117	5380	-23.98	20230418	2430	68.31	20231030	9.26	N	278650	100	85 억		2057194	N	N	2	N	00	N
158	20240402	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-325	5	-7.35	13607801440	3262060	92.14	4480	4480	4050	5740	3095	4420	4171.48	2.41	0	-417282	4700	4560	4445	4305	4190	4502	4247	86	1320	100	3270	5	1	85533682	3503	-2047.50	3.13	12	3.81	-2.00	1310.00	5380	20230418	-23.88	2430	20231030	68.52	4705	-12.96	20240329	2780	47.30	20240117	5380	-23.88	20230418	2430	68.52	20231030	9.26	N	278650	100	85 억		2057194	N	N	2	N	00	N
159	20240402	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-275	5	-6.22	11087149305	2654205	74.97	4480	4480	4050	5740	3095	4420	4177.13	2.41	0	-322499	4700	4560	4445	4305	4190	4502	4247	86	1320	100	3270	5	1	85533682	3545	-2072.50	3.16	12	3.10	-2.00	1310.00	5380	20230418	-22.96	2430	20231030	70.58	4705	-11.90	20240329	2780	49.10	20240117	5380	-22.96	20230418	2430	70.58	20231030	9.26	N	278650	100	85 억		2057194	N	N	2	N	00	N
160	20240402	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-330	5	-7.47	8415867145	2002784	56.57	4480	4480	4050	5740	3095	4420	4202.00	2.41	0	-153143	4700	4560	4445	4305	4190	4502	4247	86	1320	100	3270	5	1	85533682	3498	-2045.00	3.12	12	2.34	-2.00	1310.00	5380	20230418	-23.98	2430	20231030	68.31	4705	-13.07	20240329	2780	47.12	20240117	5380	-23.98	20230418	2430	68.31	20231030	9.26	N	278650	100	85 억		2057194	N	N	2	N	00	N
161	20240402	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-90	5	-2.04	1338843840	305949	8.64	4480	4480	4305	5740	3095	4420	4375.92	2.41	0	-86552	4700	4560	4445	4305	4190	4502	4247	86	1320	100	3270	5	1	85533682	3704	-2165.00	3.31	12	0.36	-2.00	1310.00	5380	20230418	-19.52	2430	20231030	78.19	4705	-7.97	20240329	2780	55.76	20240117	5380	-19.52	20230418	2430	78.19	20231030	9.26	N	278650	100	85 억		2057194	N	N	2	N	00	N
162	20240401	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-90	5	-2.00	15483227225	3499375	29.67	4580	4585	4330	5860	3160	4510	4424.59	3.41	0	-914918	4906	4707	4506	4307	4106	4807	4407	85	1350	100	3330	5	1	85447989	3777	-2210.00	3.37	12	4.10	-2.00	1310.00	5380	20230418	-17.84	2430	20231030	81.89	4705	-6.06	20240329	2780	58.99	20240117	5380	-17.84	20230418	2430	81.89	20231030	10.60	N	278650	100	85 억		2913578	N	N	2	N	00	N
163	20240401	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-85	5	-1.88	14506294795	3278496	27.80	4580	4585	4330	5860	3160	4510	4424.68	3.41	0	-898570	4906	4707	4506	4307	4106	4807	4407	85	1350	100	3330	5	1	85447989	3781	-2212.50	3.38	12	3.84	-2.00	1310.00	5380	20230418	-17.75	2430	20231030	82.10	4705	-5.95	20240329	2780	59.17	20240117	5380	-17.75	20230418	2430	82.10	20231030	10.60	N	278650	100	85 억		2913578	N	N	0	N	00	N
164	20240401	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-125	5	-2.77	13061660735	2949841	25.01	4580	4585	4330	5860	3160	4510	4427.92	3.41	0	-861719	4906	4707	4506	4307	4106	4807	4407	85	1350	100	3330	5	1	85447989	3747	-2192.50	3.35	12	3.45	-2.00	1310.00	5380	20230418	-18.49	2430	20231030	80.45	4705	-6.80	20240329	2780	57.73	20240117	5380	-18.49	20230418	2430	80.45	20231030	10.60	N	278650	100	85 억		2913578	N	N	0	N	00	N
165	20240401	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-155	5	-3.44	11843085145	2670478	22.64	4580	4585	4350	5860	3160	4510	4434.82	3.41	0	-794706	4906	4707	4506	4307	4106	4807	4407	85	1350	100	3330	5	1	85447989	3721	-2177.50	3.32	12	3.13	-2.00	1310.00	5380	20230418	-19.05	2430	20231030	79.22	4705	-7.44	20240329	2780	56.65	20240117	5380	-19.05	20230418	2430	79.22	20231030	10.60	N	278650	100	85 억		2913578	N	N	0	N	00	N
166	20240401	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-130	5	-2.88	10689734115	2406578	20.41	4580	4585	4350	5860	3160	4510	4441.88	3.41	0	-702681	4906	4707	4506	4307	4106	4807	4407	85	1350	100	3330	5	1	85447989	3743	-2190.00	3.34	12	2.82	-2.00	1310.00	5380	20230418	-18.59	2430	20231030	80.25	4705	-6.91	20240329	2780	57.55	20240117	5380	-18.59	20230418	2430	80.25	20231030	10.60	N	278650	100	85 억		2913578	N	N	0	N	00	N
167	20240401	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-115	5	-2.55	9868487140	2219627	18.82	4580	4585	4350	5860	3160	4510	4446.01	3.41	0	-637863	4906	4707	4506	4307	4106	4807	4407	85	1350	100	3330	5	1	85447989	3755	-2197.50	3.35	12	2.60	-2.00	1310.00	5380	20230418	-18.31	2430	20231030	80.86	4705	-6.59	20240329	2780	58.09	20240117	5380	-18.31	20230418	2430	80.86	20231030	10.60	N	278650	100	85 억		2913578	N	N	0	N	00	N
168	20240401	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-40	5	-0.89	7727592205	1733958	14.70	4580	4585	4350	5860	3160	4510	4456.62	3.41	0	-468001	4906	4707	4506	4307	4106	4807	4407	85	1350	100	3330	5	1	85447989	3820	-2235.00	3.41	12	2.03	-2.00	1310.00	5380	20230418	-16.91	2430	20231030	83.95	4705	-4.99	20240329	2780	60.79	20240117	5380	-16.91	20230418	2430	83.95	20231030	10.60	N	278650	100	85 억		2913578	N	N	0	N	00	N
169	20240401	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-90	5	-2.00	3291940130	740440	6.28	4580	4585	4350	5860	3160	4510	4445.92	3.41	0	-291375	4906	4707	4506	4307	4106	4807	4407	85	1350	100	3330	5	1	85447989	3777	-2210.00	3.37	12	0.87	-2.00	1310.00	5380	20230418	-17.84	2430	20231030	81.89	4705	-6.06	20240329	2780	58.99	20240117	5380	-17.84	20230418	2430	81.89	20231030	10.60	N	278650	100	85 억		2913578	N	N	0	N	00	N