KissMeData/066980/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	160625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	-125	5	-4.66	932962055	358139	194.18	2680	2705	2550	3480	1880	2680	2605.08	1.74	0	6431	2760	2720	2695	2655	2630	2707	2642	250	800	500	1820	5	1	50035429	1278	141.94	0.98	12	0.72	18.00	2605.00	4085	20230626	-37.45	1499	20240110	70.45	3970	-35.64	20240315	1499	70.45	20240110	4085	-37.45	20230626	1499	70.45	20240110	0.98	N	066980	500	250 억		872299	N	N	0	N	00	N
3	20240430	150635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	-120	5	-4.48	877861825	336597	182.50	2680	2705	2550	3480	1880	2680	2608.05	1.74	0	6616	2760	2720	2695	2655	2630	2707	2642	250	800	500	1820	5	1	50035429	1281	142.22	0.98	12	0.67	18.00	2605.00	4085	20230626	-37.33	1499	20240110	70.78	3970	-35.52	20240315	1499	70.78	20240110	4085	-37.33	20230626	1499	70.78	20240110	0.98	N	066980	500	250 억		872299	N	N	0	N	00	N
4	20240430	140635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	-100	5	-3.73	718369560	274325	148.73	2680	2705	2550	3480	1880	2680	2618.68	1.74	0	12445	2760	2720	2695	2655	2630	2707	2642	250	800	500	1820	5	1	50035429	1291	143.33	0.99	12	0.55	18.00	2605.00	4085	20230626	-36.84	1499	20240110	72.11	3970	-35.01	20240315	1499	72.11	20240110	4085	-36.84	20230626	1499	72.11	20240110	0.98	N	066980	500	250 억		872299	N	N	0	N	00	N
5	20240430	130635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2575	-105	5	-3.92	592419175	225300	122.15	2680	2705	2575	3480	1880	2680	2629.47	1.74	0	18825	2760	2720	2695	2655	2630	2707	2642	250	800	500	1820	5	1	50035429	1288	143.06	0.99	12	0.45	18.00	2605.00	4085	20230626	-36.96	1499	20240110	71.78	3970	-35.14	20240315	1499	71.78	20240110	4085	-36.96	20230626	1499	71.78	20240110	0.98	N	066980	500	250 억		872299	N	N	0	N	00	N
6	20240430	120635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-70	5	-2.61	482266865	182787	99.10	2680	2705	2595	3480	1880	2680	2638.41	1.74	0	19731	2760	2720	2695	2655	2630	2707	2642	250	800	500	1820	5	1	50035429	1306	145.00	1.00	12	0.37	18.00	2605.00	4085	20230626	-36.11	1499	20240110	74.12	3970	-34.26	20240315	1499	74.12	20240110	4085	-36.11	20230626	1499	74.12	20240110	0.98	N	066980	500	250 억		872299	N	N	0	N	00	N
7	20240430	110633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-45	5	-1.68	257550745	96624	52.39	2680	2705	2630	3480	1880	2680	2665.49	1.74	0	-5338	2760	2720	2695	2655	2630	2707	2642	250	800	500	1820	5	1	50035429	1318	146.39	1.01	12	0.19	18.00	2605.00	4085	20230626	-35.50	1499	20240110	75.78	3970	-33.63	20240315	1499	75.78	20240110	4085	-35.50	20230626	1499	75.78	20240110	0.98	N	066980	500	250 억		872299	N	N	0	N	00	N
8	20240430	100632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2685	5	2	0.19	132895145	49638	26.91	2680	2705	2655	3480	1880	2680	2677.29	1.74	0	7692	2760	2720	2695	2655	2630	2707	2642	250	800	500	1820	5	1	50035429	1343	149.17	1.03	12	0.10	18.00	2605.00	4085	20230626	-34.27	1499	20240110	79.12	3970	-32.37	20240315	1499	79.12	20240110	4085	-34.27	20230626	1499	79.12	20240110	0.98	N	066980	500	250 억		872299	N	N	0	N	00	N
9	20240430	090642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-20	5	-0.75	15992865	5996	3.25	2680	2680	2655	3480	1880	2680	2667.26	1.74	0	-1433	2760	2720	2695	2655	2630	2707	2642	250	800	500	1820	5	1	50035429	1331	147.78	1.02	12	0.01	18.00	2605.00	4085	20230626	-34.88	1499	20240110	77.45	3970	-33.00	20240315	1499	77.45	20240110	4085	-34.88	20230626	1499	77.45	20240110	0.98	N	066980	500	250 억		872299	N	N	0	N	00	N
10	20240429	160622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	-20	5	-0.74	490631025	181909	83.80	2710	2735	2670	3510	1890	2700	2697.16	1.74	0	259	2780	2740	2695	2655	2610	2760	2675	250	810	500	1830	5	1	50035429	1341	148.89	1.03	12	0.36	18.00	2605.00	4085	20230626	-34.39	1499	20240110	78.79	3970	-32.49	20240315	1499	78.79	20240110	4085	-34.39	20230626	1499	78.79	20240110	0.99	N	066980	500	250 억		872040	N	N	0	N	00	N
11	20240429	150633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	-10	5	-0.37	443529170	164324	75.70	2710	2735	2670	3510	1890	2700	2699.11	1.74	0	1403	2780	2740	2695	2655	2610	2760	2675	250	810	500	1830	5	1	50035429	1346	149.44	1.03	12	0.33	18.00	2605.00	4085	20230626	-34.15	1499	20240110	79.45	3970	-32.24	20240315	1499	79.45	20240110	4085	-34.15	20230626	1499	79.45	20240110	0.99	N	066980	500	250 억		872040	N	N	0	N	00	N
12	20240429	140611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	15	2	0.56	394316865	146012	67.26	2710	2735	2670	3510	1890	2700	2700.58	1.74	0	4700	2780	2740	2695	2655	2610	2760	2675	250	810	500	1830	5	1	50035429	1358	150.83	1.04	12	0.29	18.00	2605.00	4085	20230626	-33.54	1499	20240110	81.12	3970	-31.61	20240315	1499	81.12	20240110	4085	-33.54	20230626	1499	81.12	20240110	0.99	N	066980	500	250 억		872040	N	N	0	N	00	N
13	20240429	130633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2675	-25	5	-0.93	324333445	120037	55.29	2710	2735	2670	3510	1890	2700	2701.95	1.74	0	4190	2780	2740	2695	2655	2610	2760	2675	250	810	500	1830	5	1	50035429	1338	148.61	1.03	12	0.24	18.00	2605.00	4085	20230626	-34.52	1499	20240110	78.45	3970	-32.62	20240315	1499	78.45	20240110	4085	-34.52	20230626	1499	78.45	20240110	0.99	N	066980	500	250 억		872040	N	N	0	N	00	N
14	20240429	120632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	-10	5	-0.37	263011255	97155	44.75	2710	2735	2685	3510	1890	2700	2707.13	1.74	0	2589	2780	2740	2695	2655	2610	2760	2675	250	810	500	1830	5	1	50035429	1346	149.44	1.03	12	0.19	18.00	2605.00	4085	20230626	-34.15	1499	20240110	79.45	3970	-32.24	20240315	1499	79.45	20240110	4085	-34.15	20230626	1499	79.45	20240110	0.99	N	066980	500	250 억		872040	N	N	0	N	00	N
15	20240429	110616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2685	-15	5	-0.56	213446375	78722	36.26	2710	2735	2685	3510	1890	2700	2711.39	1.74	0	441	2780	2740	2695	2655	2610	2760	2675	250	810	500	1830	5	1	50035429	1343	149.17	1.03	12	0.16	18.00	2605.00	4085	20230626	-34.27	1499	20240110	79.12	3970	-32.37	20240315	1499	79.12	20240110	4085	-34.27	20230626	1499	79.12	20240110	0.99	N	066980	500	250 억		872040	N	N	0	N	00	N
16	20240429	100632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	-5	5	-0.19	124831585	46008	21.19	2710	2735	2695	3510	1890	2700	2713.26	1.74	0	7405	2780	2740	2695	2655	2610	2760	2675	250	810	500	1830	5	1	50035429	1348	149.72	1.03	12	0.09	18.00	2605.00	4085	20230626	-34.03	1499	20240110	79.79	3970	-32.12	20240315	1499	79.79	20240110	4085	-34.03	20230626	1499	79.79	20240110	0.99	N	066980	500	250 억		872040	N	N	0	N	00	N
17	20240429	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2720	20	2	0.74	14194280	5229	2.41	2710	2730	2710	3510	1890	2700	2714.53	1.74	0	1320	2780	2740	2695	2655	2610	2760	2675	250	810	500	1830	5	1	50035429	1361	151.11	1.04	12	0.01	18.00	2605.00	4085	20230626	-33.41	1499	20240110	81.45	3970	-31.49	20240315	1499	81.45	20240110	4085	-33.41	20230626	1499	81.45	20240110	0.99	N	066980	500	250 억		872040	N	N	0	N	00	N
18	20240426	160630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	50	2	1.89	577898045	214868	81.98	2650	2735	2650	3445	1855	2650	2689.73	1.63	0	53757	2843	2746	2698	2601	2553	2722	2577	250	795	500	1800	5	1	50035429	1351	150.00	1.04	12	0.43	18.00	2605.00	4085	20230626	-33.90	1499	20240110	80.12	3970	-31.99	20240315	1499	80.12	20240110	4085	-33.90	20230626	1499	80.12	20240110	1.00	N	066980	500	250 억		817855	N	N	0	N	00	N
19	20240426	150631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	55	2	2.08	561213410	208694	79.63	2650	2735	2650	3445	1855	2650	2689.35	1.63	0	52573	2843	2746	2698	2601	2553	2722	2577	250	795	500	1800	5	1	50035429	1353	150.28	1.04	12	0.42	18.00	2605.00	4085	20230626	-33.78	1499	20240110	80.45	3970	-31.86	20240315	1499	80.45	20240110	4085	-33.78	20230626	1499	80.45	20240110	1.00	N	066980	500	250 억		817855	N	N	0	N	00	N
20	20240426	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	85	2	3.21	512732780	190748	72.78	2650	2735	2650	3445	1855	2650	2688.21	1.63	0	50294	2843	2746	2698	2601	2553	2722	2577	250	795	500	1800	5	1	50035429	1368	151.94	1.05	12	0.38	18.00	2605.00	4085	20230626	-33.05	1499	20240110	82.45	3970	-31.11	20240315	1499	82.45	20240110	4085	-33.05	20230626	1499	82.45	20240110	1.00	N	066980	500	250 억		817855	N	N	0	N	00	N
21	20240426	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2675	25	2	0.94	434150800	161608	61.66	2650	2730	2650	3445	1855	2650	2686.66	1.63	0	32481	2843	2746	2698	2601	2553	2722	2577	250	795	500	1800	5	1	50035429	1338	148.61	1.03	12	0.32	18.00	2605.00	4085	20230626	-34.52	1499	20240110	78.45	3970	-32.62	20240315	1499	78.45	20240110	4085	-34.52	20230626	1499	78.45	20240110	1.00	N	066980	500	250 억		817855	N	N	0	N	00	N
22	20240426	120628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	55	2	2.08	372046030	138471	52.83	2650	2730	2650	3445	1855	2650	2687.08	1.63	0	28484	2843	2746	2698	2601	2553	2722	2577	250	795	500	1800	5	1	50035429	1353	150.28	1.04	12	0.28	18.00	2605.00	4085	20230626	-33.78	1499	20240110	80.45	3970	-31.86	20240315	1499	80.45	20240110	4085	-33.78	20230626	1499	80.45	20240110	1.00	N	066980	500	250 억		817855	N	N	0	N	00	N
23	20240426	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	30	2	1.13	291782610	108617	41.44	2650	2730	2650	3445	1855	2650	2686.67	1.63	0	16428	2843	2746	2698	2601	2553	2722	2577	250	795	500	1800	5	1	50035429	1341	148.89	1.03	12	0.22	18.00	2605.00	4085	20230626	-34.39	1499	20240110	78.79	3970	-32.49	20240315	1499	78.79	20240110	4085	-34.39	20230626	1499	78.79	20240110	1.00	N	066980	500	250 억		817855	N	N	0	N	00	N
24	20240426	100627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	60	2	2.26	211398685	78739	30.04	2650	2730	2650	3445	1855	2650	2685.24	1.63	0	14863	2843	2746	2698	2601	2553	2722	2577	250	795	500	1800	5	1	50035429	1356	150.56	1.04	12	0.16	18.00	2605.00	4085	20230626	-33.66	1499	20240110	80.79	3970	-31.74	20240315	1499	80.79	20240110	4085	-33.66	20230626	1499	80.79	20240110	1.00	N	066980	500	250 억		817855	N	N	0	N	00	N
25	20240426	090631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	20	2	0.75	37941020	14194	5.42	2650	2700	2650	3445	1855	2650	2674.73	1.63	0	3334	2843	2746	2698	2601	2553	2722	2577	250	795	500	1800	5	1	50035429	1336	148.33	1.02	12	0.03	18.00	2605.00	4085	20230626	-34.64	1499	20240110	78.12	3970	-32.75	20240315	1499	78.12	20240110	4085	-34.64	20230626	1499	78.12	20240110	1.00	N	066980	500	250 억		817855	N	N	0	N	00	N
26	20240425	160624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-115	5	-4.16	690203930	254536	84.31	2795	2795	2650	3590	1940	2765	2711.91	1.63	0	4736	2855	2810	2760	2715	2665	2785	2690	250	825	500	1880	5	1	50035429	1326	147.22	1.02	12	0.51	18.00	2605.00	4085	20230626	-35.13	1499	20240110	76.78	3970	-33.25	20240315	1499	76.78	20240110	4085	-35.13	20230626	1499	76.78	20240110	0.99	N	066980	500	250 억		817676	N	N	0	N	00	N
27	20240425	150629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	-100	5	-3.62	636663180	234387	77.63	2795	2795	2650	3590	1940	2765	2716.29	1.63	0	5011	2855	2810	2760	2715	2665	2785	2690	250	825	500	1880	5	1	50035429	1333	148.06	1.02	12	0.47	18.00	2605.00	4085	20230626	-34.76	1499	20240110	77.79	3970	-32.87	20240315	1499	77.79	20240110	4085	-34.76	20230626	1499	77.79	20240110	0.99	N	066980	500	250 억		817676	N	N	0	N	00	N
28	20240425	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	-75	5	-2.71	486345810	178059	58.98	2795	2795	2670	3590	1940	2765	2731.37	1.63	0	-10997	2855	2810	2760	2715	2665	2785	2690	250	825	500	1880	5	1	50035429	1346	149.44	1.03	12	0.36	18.00	2605.00	4085	20230626	-34.15	1499	20240110	79.45	3970	-32.24	20240315	1499	79.45	20240110	4085	-34.15	20230626	1499	79.45	20240110	0.99	N	066980	500	250 억		817676	N	N	0	N	00	N
29	20240425	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	-50	5	-1.81	353572170	128872	42.68	2795	2795	2715	3590	1940	2765	2743.59	1.63	0	-10438	2855	2810	2760	2715	2665	2785	2690	250	825	500	1880	5	1	50035429	1358	150.83	1.04	12	0.26	18.00	2605.00	4085	20230626	-33.54	1499	20240110	81.12	3970	-31.61	20240315	1499	81.12	20240110	4085	-33.54	20230626	1499	81.12	20240110	0.99	N	066980	500	250 억		817676	N	N	0	N	00	N
30	20240425	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	-30	5	-1.08	225078555	81752	27.08	2795	2795	2730	3590	1940	2765	2753.19	1.63	0	-11939	2855	2810	2760	2715	2665	2785	2690	250	825	500	1880	5	1	50035429	1368	151.94	1.05	12	0.16	18.00	2605.00	4085	20230626	-33.05	1499	20240110	82.45	3970	-31.11	20240315	1499	82.45	20240110	4085	-33.05	20230626	1499	82.45	20240110	0.99	N	066980	500	250 억		817676	N	N	0	N	00	N
31	20240425	110626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	-15	5	-0.54	172934715	62713	20.77	2795	2795	2735	3590	1940	2765	2757.56	1.63	0	-6675	2855	2810	2760	2715	2665	2785	2690	250	825	500	1880	5	1	50035429	1376	152.78	1.06	12	0.13	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	0.99	N	066980	500	250 억		817676	N	N	0	N	00	N
32	20240425	100625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2780	15	2	0.54	99225015	35968	11.91	2795	2795	2735	3590	1940	2765	2758.70	1.63	0	-3115	2855	2810	2760	2715	2665	2785	2690	250	825	500	1880	5	1	50035429	1391	154.44	1.07	12	0.07	18.00	2605.00	4085	20230626	-31.95	1499	20240110	85.46	3970	-29.97	20240315	1499	85.46	20240110	4085	-31.95	20230626	1499	85.46	20240110	0.99	N	066980	500	250 억		817676	N	N	0	N	00	N
33	20240425	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2755	-10	5	-0.36	22976300	8270	2.74	2795	2795	2750	3590	1940	2765	2778.27	1.63	0	-3763	2855	2810	2760	2715	2665	2785	2690	250	825	500	1880	5	1	50035429	1378	153.06	1.06	12	0.02	18.00	2605.00	4085	20230626	-32.56	1499	20240110	83.79	3970	-30.60	20240315	1499	83.79	20240110	4085	-32.56	20230626	1499	83.79	20240110	0.99	N	066980	500	250 억		817676	N	N	0	N	00	N
34	20240424	160619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2765	15	2	0.55	826698365	298371	70.69	2785	2805	2710	3575	1925	2750	2770.71	1.48	0	78976	2916	2832	2791	2707	2666	2812	2687	250	825	500	1870	5	1	50035429	1383	153.61	1.06	12	0.60	18.00	2605.00	4085	20230626	-32.31	1499	20240110	84.46	3970	-30.35	20240315	1499	84.46	20240110	4085	-32.31	20230626	1499	84.46	20240110	1.06	N	066980	500	250 억		738700	N	N	0	N	00	N
35	20240424	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2770	20	2	0.73	765932995	276408	65.49	2785	2805	2710	3575	1925	2750	2771.02	1.48	0	70223	2916	2832	2791	2707	2666	2812	2687	250	825	500	1870	5	1	50035429	1386	153.89	1.06	12	0.55	18.00	2605.00	4085	20230626	-32.19	1499	20240110	84.79	3970	-30.23	20240315	1499	84.79	20240110	4085	-32.19	20230626	1499	84.79	20240110	1.06	N	066980	500	250 억		738700	N	N	0	N	00	N
36	20240424	140623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2780	30	2	1.09	565514085	204346	48.42	2785	2805	2710	3575	1925	2750	2767.43	1.48	0	42480	2916	2832	2791	2707	2666	2812	2687	250	825	500	1870	5	1	50035429	1391	154.44	1.07	12	0.41	18.00	2605.00	4085	20230626	-31.95	1499	20240110	85.46	3970	-29.97	20240315	1499	85.46	20240110	4085	-31.95	20230626	1499	85.46	20240110	1.06	N	066980	500	250 억		738700	N	N	0	N	00	N
37	20240424	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	35	2	1.27	496821560	179679	42.57	2785	2805	2710	3575	1925	2750	2765.05	1.48	0	40049	2916	2832	2791	2707	2666	2812	2687	250	825	500	1870	5	1	50035429	1393	154.72	1.07	12	0.36	18.00	2605.00	4085	20230626	-31.82	1499	20240110	85.79	3970	-29.85	20240315	1499	85.79	20240110	4085	-31.82	20230626	1499	85.79	20240110	1.06	N	066980	500	250 억		738700	N	N	0	N	00	N
38	20240424	120624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	10	2	0.36	422033320	152730	36.19	2785	2805	2710	3575	1925	2750	2763.26	1.48	0	34917	2916	2832	2791	2707	2666	2812	2687	250	825	500	1870	5	1	50035429	1381	153.33	1.06	12	0.31	18.00	2605.00	4085	20230626	-32.44	1499	20240110	84.12	3970	-30.48	20240315	1499	84.12	20240110	4085	-32.44	20230626	1499	84.12	20240110	1.06	N	066980	500	250 억		738700	N	N	0	N	00	N
39	20240424	110623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2775	25	2	0.91	380092915	137557	32.59	2785	2805	2710	3575	1925	2750	2763.17	1.48	0	31947	2916	2832	2791	2707	2666	2812	2687	250	825	500	1870	5	1	50035429	1388	154.17	1.07	12	0.27	18.00	2605.00	4085	20230626	-32.07	1499	20240110	85.12	3970	-30.10	20240315	1499	85.12	20240110	4085	-32.07	20230626	1499	85.12	20240110	1.06	N	066980	500	250 억		738700	N	N	0	N	00	N
40	20240424	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2780	30	2	1.09	303669165	110071	26.08	2785	2805	2710	3575	1925	2750	2758.85	1.48	0	26599	2916	2832	2791	2707	2666	2812	2687	250	825	500	1870	5	1	50035429	1391	154.44	1.07	12	0.22	18.00	2605.00	4085	20230626	-31.95	1499	20240110	85.46	3970	-29.97	20240315	1499	85.46	20240110	4085	-31.95	20230626	1499	85.46	20240110	1.06	N	066980	500	250 억		738700	N	N	0	N	00	N
41	20240424	090624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-5	5	-0.18	87637760	32067	7.60	2785	2785	2715	3575	1925	2750	2732.96	1.48	0	16647	2916	2832	2791	2707	2666	2812	2687	250	825	500	1870	5	1	50035429	1373	152.50	1.05	12	0.06	18.00	2605.00	4085	20230626	-32.80	1499	20240110	83.12	3970	-30.86	20240315	1499	83.12	20240110	4085	-32.80	20230626	1499	83.12	20240110	1.06	N	066980	500	250 억		738700	N	N	0	N	00	N
42	20240423	160601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	-85	5	-3.00	1157061045	413648	54.10	2850	2875	2750	3685	1985	2835	2797.22	1.63	0	-77957	2905	2870	2820	2785	2735	2887	2802	250	850	500	1920	5	1	50035429	1376	152.78	1.06	12	0.83	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.09	N	066980	500	250 억		813189	N	N	0	N	00	N
43	20240423	150621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2765	-70	5	-2.47	1025415135	365840	47.84	2850	2875	2755	3685	1985	2835	2802.90	1.63	0	-75367	2905	2870	2820	2785	2735	2887	2802	250	850	500	1920	5	1	50035429	1383	153.61	1.06	12	0.73	18.00	2605.00	4085	20230626	-32.31	1499	20240110	84.46	3970	-30.35	20240315	1499	84.46	20240110	4085	-32.31	20230626	1499	84.46	20240110	1.09	N	066980	500	250 억		813189	N	N	0	N	00	N
44	20240423	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2765	-70	5	-2.47	886175150	315411	41.25	2850	2875	2760	3685	1985	2835	2809.58	1.63	0	-66438	2905	2870	2820	2785	2735	2887	2802	250	850	500	1920	5	1	50035429	1383	153.61	1.06	12	0.63	18.00	2605.00	4085	20230626	-32.31	1499	20240110	84.46	3970	-30.35	20240315	1499	84.46	20240110	4085	-32.31	20230626	1499	84.46	20240110	1.09	N	066980	500	250 억		813189	N	N	0	N	00	N
45	20240423	130619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	-50	5	-1.76	783748140	278506	36.42	2850	2875	2770	3685	1985	2835	2814.11	1.63	0	-60094	2905	2870	2820	2785	2735	2887	2802	250	850	500	1920	5	1	50035429	1393	154.72	1.07	12	0.56	18.00	2605.00	4085	20230626	-31.82	1499	20240110	85.79	3970	-29.85	20240315	1499	85.79	20240110	4085	-31.82	20230626	1499	85.79	20240110	1.09	N	066980	500	250 억		813189	N	N	0	N	00	N
46	20240423	120620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2780	-55	5	-1.94	732221080	259989	34.00	2850	2875	2770	3685	1985	2835	2816.35	1.63	0	-54313	2905	2870	2820	2785	2735	2887	2802	250	850	500	1920	5	1	50035429	1391	154.44	1.07	12	0.52	18.00	2605.00	4085	20230626	-31.95	1499	20240110	85.46	3970	-29.97	20240315	1499	85.46	20240110	4085	-31.95	20230626	1499	85.46	20240110	1.09	N	066980	500	250 억		813189	N	N	0	N	00	N
47	20240423	110621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	-50	5	-1.76	619789910	219615	28.72	2850	2875	2780	3685	1985	2835	2822.16	1.63	0	-50783	2905	2870	2820	2785	2735	2887	2802	250	850	500	1920	5	1	50035429	1393	154.72	1.07	12	0.44	18.00	2605.00	4085	20230626	-31.82	1499	20240110	85.79	3970	-29.85	20240315	1499	85.79	20240110	4085	-31.82	20230626	1499	85.79	20240110	1.09	N	066980	500	250 억		813189	N	N	0	N	00	N
48	20240423	100620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	15	2	0.53	273364340	96434	12.61	2850	2875	2810	3685	1985	2835	2834.73	1.63	0	20942	2905	2870	2820	2785	2735	2887	2802	250	850	500	1920	5	1	50035429	1426	158.33	1.09	12	0.19	18.00	2605.00	4085	20230626	-30.23	1499	20240110	90.13	3970	-28.21	20240315	1499	90.13	20240110	4085	-30.23	20230626	1499	90.13	20240110	1.09	N	066980	500	250 억		813189	N	N	0	N	00	N
49	20240423	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	5	2	0.18	92688075	32619	4.27	2850	2875	2825	3685	1985	2835	2841.55	1.63	0	7315	2905	2870	2820	2785	2735	2887	2802	250	850	500	1920	5	1	50035429	1421	157.78	1.09	12	0.07	18.00	2605.00	4085	20230626	-30.48	1499	20240110	89.46	3970	-28.46	20240315	1499	89.46	20240110	4085	-30.48	20230626	1499	89.46	20240110	1.09	N	066980	500	250 억		813189	N	N	0	N	00	N
50	20240422	160619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	20	2	0.71	2134621995	758769	41.06	2790	2855	2770	3655	1975	2815	2813.26	1.62	0	-1062	3255	3035	2735	2515	2215	3145	2625	250	840	500	1910	5	1	50035429	1419	157.50	1.09	12	1.52	18.00	2605.00	4085	20230626	-30.60	1499	20240110	89.13	3970	-28.59	20240315	1499	89.13	20240110	4085	-30.60	20230626	1499	89.13	20240110	1.09	N	066980	500	250 억		812372	N	N	0	N	00	N
51	20240422	150618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2825	10	2	0.36	2045592380	727286	39.36	2790	2855	2770	3655	1975	2815	2812.62	1.62	0	-975	3255	3035	2735	2515	2215	3145	2625	250	840	500	1910	5	1	50035429	1414	156.94	1.08	12	1.45	18.00	2605.00	4085	20230626	-30.84	1499	20240110	88.46	3970	-28.84	20240315	1499	88.46	20240110	4085	-30.84	20230626	1499	88.46	20240110	1.09	N	066980	500	250 억		812372	N	N	0	N	00	N
52	20240422	140618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2805	-10	5	-0.36	1836165885	652616	35.32	2790	2855	2770	3655	1975	2815	2813.54	1.62	0	19279	3255	3035	2735	2515	2215	3145	2625	250	840	500	1910	5	1	50035429	1403	155.83	1.08	12	1.30	18.00	2605.00	4085	20230626	-31.33	1499	20240110	87.12	3970	-29.35	20240315	1499	87.12	20240110	4085	-31.33	20230626	1499	87.12	20240110	1.09	N	066980	500	250 억		812372	N	N	0	N	00	N
53	20240422	130616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2825	10	2	0.36	1693395795	602077	32.58	2790	2855	2770	3655	1975	2815	2812.57	1.62	0	36153	3255	3035	2735	2515	2215	3145	2625	250	840	500	1910	5	1	50035429	1414	156.94	1.08	12	1.20	18.00	2605.00	4085	20230626	-30.84	1499	20240110	88.46	3970	-28.84	20240315	1499	88.46	20240110	4085	-30.84	20230626	1499	88.46	20240110	1.09	N	066980	500	250 억		812372	N	N	0	N	00	N
54	20240422	120616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-5	5	-0.18	1505521595	535659	28.99	2790	2845	2770	3655	1975	2815	2810.56	1.62	0	31761	3255	3035	2735	2515	2215	3145	2625	250	840	500	1910	5	1	50035429	1406	156.11	1.08	12	1.07	18.00	2605.00	4085	20230626	-31.21	1499	20240110	87.46	3970	-29.22	20240315	1499	87.46	20240110	4085	-31.21	20230626	1499	87.46	20240110	1.09	N	066980	500	250 억		812372	N	N	0	N	00	N
55	20240422	110616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	5	2	0.18	1399374245	497777	26.94	2790	2845	2770	3655	1975	2815	2811.22	1.62	0	30571	3255	3035	2735	2515	2215	3145	2625	250	840	500	1910	5	1	50035429	1411	156.67	1.08	12	0.99	18.00	2605.00	4085	20230626	-30.97	1499	20240110	88.13	3970	-28.97	20240315	1499	88.13	20240110	4085	-30.97	20230626	1499	88.13	20240110	1.09	N	066980	500	250 억		812372	N	N	0	N	00	N
56	20240422	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	25	2	0.89	1082336355	384804	20.82	2790	2845	2770	3655	1975	2815	2812.67	1.62	0	58959	3255	3035	2735	2515	2215	3145	2625	250	840	500	1910	5	1	50035429	1421	157.78	1.09	12	0.77	18.00	2605.00	4085	20230626	-30.48	1499	20240110	89.46	3970	-28.46	20240315	1499	89.46	20240110	4085	-30.48	20230626	1499	89.46	20240110	1.09	N	066980	500	250 억		812372	N	N	0	N	00	N
57	20240422	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	5	2	0.18	249932970	89244	4.83	2790	2830	2770	3655	1975	2815	2799.85	1.62	0	22064	3255	3035	2735	2515	2215	3145	2625	250	840	500	1910	5	1	50035429	1411	156.67	1.08	12	0.18	18.00	2605.00	4085	20230626	-30.97	1499	20240110	88.13	3970	-28.97	20240315	1499	88.13	20240110	4085	-30.97	20230626	1499	88.13	20240110	1.09	N	066980	500	250 억		812372	N	N	0	N	00	N
58	20240419	160550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2815	150	2	5.63	5046525925	1839142	410.77	2665	2955	2435	3460	1870	2665	2743.77	1.85	0	-107836	2815	2740	2645	2570	2475	2777	2607	250	795	500	1810	5	1	50035429	1408	156.39	1.08	12	3.68	18.00	2605.00	4085	20230626	-31.09	1499	20240110	87.79	3970	-29.09	20240315	1499	87.79	20240110	4085	-31.09	20230626	1499	87.79	20240110	1.10	N	066980	500	250 억		924509	N	N	0	N	00	N
59	20240419	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2800	135	2	5.07	4858574410	1772175	395.81	2665	2955	2435	3460	1870	2665	2741.59	1.85	0	-121281	2815	2740	2645	2570	2475	2777	2607	250	795	500	1810	5	1	50035429	1401	155.56	1.07	12	3.54	18.00	2605.00	4085	20230626	-31.46	1499	20240110	86.79	3970	-29.47	20240315	1499	86.79	20240110	4085	-31.46	20230626	1499	86.79	20240110	1.10	N	066980	500	250 억		924509	N	N	0	N	00	N
60	20240419	140550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	165	2	6.19	4432828990	1620254	361.88	2665	2955	2435	3460	1870	2665	2735.89	1.85	0	-109982	2815	2740	2645	2570	2475	2777	2607	250	795	500	1810	5	1	50035429	1416	157.22	1.09	12	3.24	18.00	2605.00	4085	20230626	-30.72	1499	20240110	88.79	3970	-28.72	20240315	1499	88.79	20240110	4085	-30.72	20230626	1499	88.79	20240110	1.10	N	066980	500	250 억		924509	N	N	0	N	00	N
61	20240419	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	70	2	2.63	1636125140	631071	140.95	2665	2765	2435	3460	1870	2665	2592.61	1.85	0	-45988	2815	2740	2645	2570	2475	2777	2607	250	795	500	1810	5	1	50035429	1368	151.94	1.05	12	1.26	18.00	2605.00	4085	20230626	-33.05	1499	20240110	82.45	3970	-31.11	20240315	1499	82.45	20240110	4085	-33.05	20230626	1499	82.45	20240110	1.10	N	066980	500	250 억		924509	N	N	0	N	00	N
62	20240419	120548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	-215	5	-8.07	722457850	287027	64.11	2665	2690	2435	3460	1870	2665	2517.02	1.85	0	-4729	2815	2740	2645	2570	2475	2777	2607	250	795	500	1810	5	1	50035429	1226	136.11	0.94	12	0.57	18.00	2605.00	4085	20230626	-40.02	1499	20240110	63.44	3970	-38.29	20240315	1499	63.44	20240110	4085	-40.02	20230626	1499	63.44	20240110	1.10	N	066980	500	250 억		924509	N	N	0	N	00	N
63	20240419	110554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	-160	5	-6.00	437140205	171664	38.34	2665	2690	2480	3460	1870	2665	2546.47	1.85	0	-15599	2815	2740	2645	2570	2475	2777	2607	250	795	500	1810	5	1	50035429	1253	139.17	0.96	12	0.34	18.00	2605.00	4085	20230626	-38.68	1499	20240110	67.11	3970	-36.90	20240315	1499	67.11	20240110	4085	-38.68	20230626	1499	67.11	20240110	1.10	N	066980	500	250 억		924509	N	N	0	N	00	N
64	20240419	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	-115	5	-4.32	194318660	75324	16.82	2665	2690	2550	3460	1870	2665	2579.74	1.85	0	-14411	2815	2740	2645	2570	2475	2777	2607	250	795	500	1810	5	1	50035429	1276	141.67	0.98	12	0.15	18.00	2605.00	4085	20230626	-37.58	1499	20240110	70.11	3970	-35.77	20240315	1499	70.11	20240110	4085	-37.58	20230626	1499	70.11	20240110	1.10	N	066980	500	250 억		924509	N	N	0	N	00	N
65	20240419	090548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-50	5	-1.88	20458985	7793	1.74	2665	2690	2585	3460	1870	2665	2625.15	1.85	0	1159	2815	2740	2645	2570	2475	2777	2607	250	795	500	1810	5	1	50035429	1308	145.28	1.00	12	0.02	18.00	2605.00	4085	20230626	-35.99	1499	20240110	74.45	3970	-34.13	20240315	1499	74.45	20240110	4085	-35.99	20230626	1499	74.45	20240110	1.10	N	066980	500	250 억		924509	N	N	0	N	00	N
66	20240418	160547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	55	2	2.11	1183651465	444716	61.81	2620	2720	2550	3390	1830	2610	2661.63	1.87	0	-10009	2793	2701	2583	2491	2373	2747	2537	250	780	500	1770	5	1	50035429	1333	148.06	1.02	12	0.89	18.00	2605.00	4085	20230626	-34.76	1499	20240110	77.79	3970	-32.87	20240315	1499	77.79	20240110	4085	-34.76	20230626	1499	77.79	20240110	1.12	N	066980	500	250 억		934944	N	N	0	N	00	N
67	20240418	150548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	55	2	2.11	1137323625	427337	59.40	2620	2720	2550	3390	1830	2610	2661.47	1.87	0	-7330	2793	2701	2583	2491	2373	2747	2537	250	780	500	1770	5	1	50035429	1333	148.06	1.02	12	0.85	18.00	2605.00	4085	20230626	-34.76	1499	20240110	77.79	3970	-32.87	20240315	1499	77.79	20240110	4085	-34.76	20230626	1499	77.79	20240110	1.12	N	066980	500	250 억		934944	N	N	0	N	00	N
68	20240418	140552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	70	2	2.68	983535480	369623	51.38	2620	2720	2550	3390	1830	2610	2660.97	1.87	0	-14409	2793	2701	2583	2491	2373	2747	2537	250	780	500	1770	5	1	50035429	1341	148.89	1.03	12	0.74	18.00	2605.00	4085	20230626	-34.39	1499	20240110	78.79	3970	-32.49	20240315	1499	78.79	20240110	4085	-34.39	20230626	1499	78.79	20240110	1.12	N	066980	500	250 억		934944	N	N	0	N	00	N
69	20240418	130549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2685	75	2	2.87	939977625	353401	49.12	2620	2720	2550	3390	1830	2610	2659.86	1.87	0	-12897	2793	2701	2583	2491	2373	2747	2537	250	780	500	1770	5	1	50035429	1343	149.17	1.03	12	0.71	18.00	2605.00	4085	20230626	-34.27	1499	20240110	79.12	3970	-32.37	20240315	1499	79.12	20240110	4085	-34.27	20230626	1499	79.12	20240110	1.12	N	066980	500	250 억		934944	N	N	0	N	00	N
70	20240418	120547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	85	2	3.26	762405915	287351	39.94	2620	2720	2550	3390	1830	2610	2653.29	1.87	0	-16341	2793	2701	2583	2491	2373	2747	2537	250	780	500	1770	5	1	50035429	1348	149.72	1.03	12	0.57	18.00	2605.00	4085	20230626	-34.03	1499	20240110	79.79	3970	-32.12	20240315	1499	79.79	20240110	4085	-34.03	20230626	1499	79.79	20240110	1.12	N	066980	500	250 억		934944	N	N	0	N	00	N
71	20240418	110549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	45	2	1.72	542032125	205341	28.54	2620	2700	2550	3390	1830	2610	2639.73	1.87	0	-16484	2793	2701	2583	2491	2373	2747	2537	250	780	500	1770	5	1	50035429	1328	147.50	1.02	12	0.41	18.00	2605.00	4085	20230626	-35.01	1499	20240110	77.12	3970	-33.12	20240315	1499	77.12	20240110	4085	-35.01	20230626	1499	77.12	20240110	1.12	N	066980	500	250 억		934944	N	N	0	N	00	N
72	20240418	100550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	70	2	2.68	299717530	114542	15.92	2620	2680	2550	3390	1830	2610	2616.69	1.87	0	4728	2793	2701	2583	2491	2373	2747	2537	250	780	500	1770	5	1	50035429	1341	148.89	1.03	12	0.23	18.00	2605.00	4085	20230626	-34.39	1499	20240110	78.79	3970	-32.49	20240315	1499	78.79	20240110	4085	-34.39	20230626	1499	78.79	20240110	1.12	N	066980	500	250 억		934944	N	N	0	N	00	N
73	20240418	090548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	-55	5	-2.11	68056295	26374	3.67	2620	2620	2550	3390	1830	2610	2579.95	1.87	0	-7337	2793	2701	2583	2491	2373	2747	2537	250	780	500	1770	5	1	50035429	1278	141.94	0.98	12	0.05	18.00	2605.00	4085	20230626	-37.45	1499	20240110	70.45	3970	-35.64	20240315	1499	70.45	20240110	4085	-37.45	20230626	1499	70.45	20240110	1.12	N	066980	500	250 억		934944	N	N	0	N	00	N
74	20240417	160543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	100	2	3.98	1849537105	716545	156.39	2490	2675	2465	3260	1760	2510	2581.19	2.08	0	-98742	2650	2580	2540	2470	2430	2560	2450	250	750	500	1700	5	1	50035429	1306	145.00	1.00	12	1.43	18.00	2605.00	4085	20230626	-36.11	1499	20240110	74.12	3970	-34.26	20240315	1499	74.12	20240110	4085	-36.11	20230626	1499	74.12	20240110	1.13	N	066980	500	250 억		1042378	N	N	0	N	00	N
75	20240417	150553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	120	2	4.78	1778993515	689545	150.50	2490	2675	2465	3260	1760	2510	2579.96	2.08	0	-103133	2650	2580	2540	2470	2430	2560	2450	250	750	500	1700	5	1	50035429	1316	146.11	1.01	12	1.38	18.00	2605.00	4085	20230626	-35.62	1499	20240110	75.45	3970	-33.75	20240315	1499	75.45	20240110	4085	-35.62	20230626	1499	75.45	20240110	1.13	N	066980	500	250 억		1042378	N	N	0	N	00	N
76	20240417	140548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	130	2	5.18	1520711455	591309	129.06	2490	2675	2465	3260	1760	2510	2571.78	2.08	0	-94941	2650	2580	2540	2470	2430	2560	2450	250	750	500	1700	5	1	50035429	1321	146.67	1.01	12	1.18	18.00	2605.00	4085	20230626	-35.37	1499	20240110	76.12	3970	-33.50	20240315	1499	76.12	20240110	4085	-35.37	20230626	1499	76.12	20240110	1.13	N	066980	500	250 억		1042378	N	N	0	N	00	N
77	20240417	130550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	150	2	5.98	1375728070	536217	117.04	2490	2675	2465	3260	1760	2510	2565.63	2.08	0	-101487	2650	2580	2540	2470	2430	2560	2450	250	750	500	1700	5	1	50035429	1331	147.78	1.02	12	1.07	18.00	2605.00	4085	20230626	-34.88	1499	20240110	77.45	3970	-33.00	20240315	1499	77.45	20240110	4085	-34.88	20230626	1499	77.45	20240110	1.13	N	066980	500	250 억		1042378	N	N	0	N	00	N
78	20240417	120551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2475	-35	5	-1.39	592123830	236435	51.60	2490	2550	2465	3260	1760	2510	2504.38	2.08	0	-47245	2650	2580	2540	2470	2430	2560	2450	250	750	500	1700	5	1	50035429	1238	137.50	0.95	12	0.47	18.00	2605.00	4085	20230626	-39.41	1499	20240110	65.11	3970	-37.66	20240315	1499	65.11	20240110	4085	-39.41	20230626	1499	65.11	20240110	1.13	N	066980	500	250 억		1042378	N	N	0	N	00	N
79	20240417	110552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	0	3	0.00	520011220	207461	45.28	2490	2550	2470	3260	1760	2510	2506.55	2.08	0	-42980	2650	2580	2540	2470	2430	2560	2450	250	750	500	1700	5	1	50035429	1256	139.44	0.96	12	0.41	18.00	2605.00	4085	20230626	-38.56	1499	20240110	67.44	3970	-36.78	20240315	1499	67.44	20240110	4085	-38.56	20230626	1499	67.44	20240110	1.13	N	066980	500	250 억		1042378	N	N	0	N	00	N
80	20240417	100548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	30	2	1.20	372846210	148663	32.45	2490	2550	2485	3260	1760	2510	2507.99	2.08	0	-21998	2650	2580	2540	2470	2430	2560	2450	250	750	500	1700	5	1	50035429	1271	141.11	0.98	12	0.30	18.00	2605.00	4085	20230626	-37.82	1499	20240110	69.45	3970	-36.02	20240315	1499	69.45	20240110	4085	-37.82	20230626	1499	69.45	20240110	1.13	N	066980	500	250 억		1042378	N	N	0	N	00	N
81	20240417	090545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	-20	5	-0.80	53559490	21423	4.68	2490	2525	2485	3260	1760	2510	2500.04	2.08	0	908	2650	2580	2540	2470	2430	2560	2450	250	750	500	1700	5	1	50035429	1246	138.33	0.96	12	0.04	18.00	2605.00	4085	20230626	-39.05	1499	20240110	66.11	3970	-37.28	20240315	1499	66.11	20240110	4085	-39.05	20230626	1499	66.11	20240110	1.13	N	066980	500	250 억		1042378	N	N	0	N	00	N
82	20240416	160549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	-145	5	-5.46	1115366330	441120	97.35	2610	2610	2500	3450	1860	2655	2528.43	1.92	0	80563	2741	2697	2621	2577	2501	2720	2600	250	795	500	1800	5	1	50035429	1256	139.44	0.96	12	0.88	18.00	2605.00	4085	20230626	-38.56	1499	20240110	67.44	3970	-36.78	20240315	1499	67.44	20240110	4085	-38.56	20230626	1499	67.44	20240110	1.10	N	066980	500	250 억		958892	N	N	0	N	00	N
83	20240416	150546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	-155	5	-5.84	1052474825	416038	91.81	2610	2610	2500	3450	1860	2655	2529.68	1.92	0	65701	2741	2697	2621	2577	2501	2720	2600	250	795	500	1800	5	1	50035429	1251	138.89	0.96	12	0.83	18.00	2605.00	4085	20230626	-38.80	1499	20240110	66.78	3970	-37.03	20240315	1499	66.78	20240110	4085	-38.80	20230626	1499	66.78	20240110	1.10	N	066980	500	250 억		958892	N	N	0	N	00	N
84	20240416	140546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-140	5	-5.27	941410035	371717	82.03	2610	2610	2500	3450	1860	2655	2532.51	1.92	0	57268	2741	2697	2621	2577	2501	2720	2600	250	795	500	1800	5	1	50035429	1258	139.72	0.97	12	0.74	18.00	2605.00	4085	20230626	-38.43	1499	20240110	67.78	3970	-36.65	20240315	1499	67.78	20240110	4085	-38.43	20230626	1499	67.78	20240110	1.10	N	066980	500	250 억		958892	N	N	0	N	00	N
85	20240416	130547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-140	5	-5.27	745298550	293487	64.77	2610	2610	2515	3450	1860	2655	2539.36	1.92	0	32900	2741	2697	2621	2577	2501	2720	2600	250	795	500	1800	5	1	50035429	1258	139.72	0.97	12	0.59	18.00	2605.00	4085	20230626	-38.43	1499	20240110	67.78	3970	-36.65	20240315	1499	67.78	20240110	4085	-38.43	20230626	1499	67.78	20240110	1.10	N	066980	500	250 억		958892	N	N	0	N	00	N
86	20240416	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	-120	5	-4.52	640069910	251773	55.56	2610	2610	2515	3450	1860	2655	2542.13	1.92	0	25055	2741	2697	2621	2577	2501	2720	2600	250	795	500	1800	5	1	50035429	1268	140.83	0.97	12	0.50	18.00	2605.00	4085	20230626	-37.94	1499	20240110	69.11	3970	-36.15	20240315	1499	69.11	20240110	4085	-37.94	20230626	1499	69.11	20240110	1.10	N	066980	500	250 억		958892	N	N	0	N	00	N
87	20240416	110546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	-130	5	-4.90	422842590	165809	36.59	2610	2610	2520	3450	1860	2655	2550.01	1.92	0	-13881	2741	2697	2621	2577	2501	2720	2600	250	795	500	1800	5	1	50035429	1263	140.28	0.97	12	0.33	18.00	2605.00	4085	20230626	-38.19	1499	20240110	68.45	3970	-36.40	20240315	1499	68.45	20240110	4085	-38.19	20230626	1499	68.45	20240110	1.10	N	066980	500	250 억		958892	N	N	0	N	00	N
88	20240416	100540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	-105	5	-3.95	293227375	114744	25.32	2610	2610	2520	3450	1860	2655	2555.27	1.92	0	-21909	2741	2697	2621	2577	2501	2720	2600	250	795	500	1800	5	1	50035429	1276	141.67	0.98	12	0.23	18.00	2605.00	4085	20230626	-37.58	1499	20240110	70.11	3970	-35.77	20240315	1499	70.11	20240110	4085	-37.58	20230626	1499	70.11	20240110	1.10	N	066980	500	250 억		958892	N	N	0	N	00	N
89	20240416	090541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2595	-60	5	-2.26	28289600	10891	2.40	2610	2610	2580	3450	1860	2655	2596.12	1.92	0	-4855	2741	2697	2621	2577	2501	2720	2600	250	795	500	1800	5	1	50035429	1298	144.17	1.00	12	0.02	18.00	2605.00	4085	20230626	-36.47	1499	20240110	73.12	3970	-34.63	20240315	1499	73.12	20240110	4085	-36.47	20230626	1499	73.12	20240110	1.10	N	066980	500	250 억		958892	N	N	0	N	00	N
90	20240415	160539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	-45	5	-1.67	1166233995	450788	113.87	2620	2665	2545	3510	1890	2700	2587.09	1.82	0	53108	2810	2755	2690	2635	2570	2722	2602	250	810	500	1830	5	1	50035429	1328	147.50	1.02	12	0.90	18.00	2605.00	4085	20230626	-35.01	1499	20240110	77.12	3970	-33.12	20240315	1499	77.12	20240110	4085	-35.01	20230626	1499	77.12	20240110	1.10	N	066980	500	250 억		909530	N	N	0	N	00	N
91	20240415	150543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-60	5	-2.22	1054906390	408546	103.20	2620	2665	2545	3510	1890	2700	2582.10	1.82	0	62354	2810	2755	2690	2635	2570	2722	2602	250	810	500	1830	5	1	50035429	1321	146.67	1.01	12	0.82	18.00	2605.00	4085	20230626	-35.37	1499	20240110	76.12	3970	-33.50	20240315	1499	76.12	20240110	4085	-35.37	20230626	1499	76.12	20240110	1.10	N	066980	500	250 억		909530	N	N	0	N	00	N
92	20240415	140538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2595	-105	5	-3.89	899633435	348921	88.14	2620	2665	2545	3510	1890	2700	2578.33	1.82	0	65653	2810	2755	2690	2635	2570	2722	2602	250	810	500	1830	5	1	50035429	1298	144.17	1.00	12	0.70	18.00	2605.00	4085	20230626	-36.47	1499	20240110	73.12	3970	-34.63	20240315	1499	73.12	20240110	4085	-36.47	20230626	1499	73.12	20240110	1.10	N	066980	500	250 억		909530	N	N	0	N	00	N
93	20240415	130533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	-120	5	-4.44	847806070	328925	83.09	2620	2665	2545	3510	1890	2700	2577.50	1.82	0	66095	2810	2755	2690	2635	2570	2722	2602	250	810	500	1830	5	1	50035429	1291	143.33	0.99	12	0.66	18.00	2605.00	4085	20230626	-36.84	1499	20240110	72.11	3970	-35.01	20240315	1499	72.11	20240110	4085	-36.84	20230626	1499	72.11	20240110	1.10	N	066980	500	250 억		909530	N	N	0	N	00	N
94	20240415	120541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	-135	5	-5.00	723694325	280579	70.88	2620	2665	2545	3510	1890	2700	2579.29	1.82	0	41826	2810	2755	2690	2635	2570	2722	2602	250	810	500	1830	5	1	50035429	1283	142.50	0.98	12	0.56	18.00	2605.00	4085	20230626	-37.21	1499	20240110	71.11	3970	-35.39	20240315	1499	71.11	20240110	4085	-37.21	20230626	1499	71.11	20240110	1.10	N	066980	500	250 억		909530	N	N	0	N	00	N
95	20240415	110541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	-140	5	-5.19	581711470	225267	56.90	2620	2665	2545	3510	1890	2700	2582.32	1.82	0	25240	2810	2755	2690	2635	2570	2722	2602	250	810	500	1830	5	1	50035429	1281	142.22	0.98	12	0.45	18.00	2605.00	4085	20230626	-37.33	1499	20240110	70.78	3970	-35.52	20240315	1499	70.78	20240110	4085	-37.33	20230626	1499	70.78	20240110	1.10	N	066980	500	250 억		909530	N	N	0	N	00	N
96	20240415	100539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2590	-110	5	-4.07	479029570	185332	46.82	2620	2665	2545	3510	1890	2700	2584.71	1.82	0	30940	2810	2755	2690	2635	2570	2722	2602	250	810	500	1830	5	1	50035429	1296	143.89	0.99	12	0.37	18.00	2605.00	4085	20230626	-36.60	1499	20240110	72.78	3970	-34.76	20240315	1499	72.78	20240110	4085	-36.60	20230626	1499	72.78	20240110	1.10	N	066980	500	250 억		909530	N	N	0	N	00	N
97	20240415	090542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2585	-115	5	-4.26	134534610	51716	13.06	2620	2660	2570	3510	1890	2700	2601.41	1.82	0	15587	2810	2755	2690	2635	2570	2722	2602	250	810	500	1830	5	1	50035429	1293	143.61	0.99	12	0.10	18.00	2605.00	4085	20230626	-36.72	1499	20240110	72.45	3970	-34.89	20240315	1499	72.45	20240110	4085	-36.72	20230626	1499	72.45	20240110	1.10	N	066980	500	250 억		909530	N	N	0	N	00	N
98	20240412	160538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	30	2	1.12	1044043440	389694	60.44	2715	2745	2625	3470	1870	2670	2679.14	1.85	0	-17642	2920	2795	2720	2595	2520	2757	2557	250	800	500	1810	5	1	50035429	1351	150.00	1.04	12	0.78	18.00	2605.00	4085	20230626	-33.90	1499	20240110	80.12	3970	-31.99	20240315	1499	80.12	20240110	4085	-33.90	20230626	1499	80.12	20240110	1.12	N	066980	500	250 억		926932	N	N	0	N	00	N
99	20240412	150539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2720	50	2	1.87	995704160	371853	57.67	2715	2745	2625	3470	1870	2670	2677.68	1.85	0	-13406	2920	2795	2720	2595	2520	2757	2557	250	800	500	1810	5	1	50035429	1361	151.11	1.04	12	0.74	18.00	2605.00	4085	20230626	-33.41	1499	20240110	81.45	3970	-31.49	20240315	1499	81.45	20240110	4085	-33.41	20230626	1499	81.45	20240110	1.12	N	066980	500	250 억		926932	N	N	0	N	00	N
100	20240412	140538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	30	2	1.12	832496425	311886	48.37	2715	2730	2625	3470	1870	2670	2669.23	1.85	0	-12271	2920	2795	2720	2595	2520	2757	2557	250	800	500	1810	5	1	50035429	1351	150.00	1.04	12	0.62	18.00	2605.00	4085	20230626	-33.90	1499	20240110	80.12	3970	-31.99	20240315	1499	80.12	20240110	4085	-33.90	20230626	1499	80.12	20240110	1.12	N	066980	500	250 억		926932	N	N	0	N	00	N
101	20240412	130534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	-15	5	-0.56	699128110	262306	40.68	2715	2730	2625	3470	1870	2670	2665.31	1.85	0	-14701	2920	2795	2720	2595	2520	2757	2557	250	800	500	1810	5	1	50035429	1328	147.50	1.02	12	0.52	18.00	2605.00	4085	20230626	-35.01	1499	20240110	77.12	3970	-33.12	20240315	1499	77.12	20240110	4085	-35.01	20230626	1499	77.12	20240110	1.12	N	066980	500	250 억		926932	N	N	0	N	00	N
102	20240412	120538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-10	5	-0.37	629370740	235925	36.59	2715	2730	2625	3470	1870	2670	2667.67	1.85	0	-7435	2920	2795	2720	2595	2520	2757	2557	250	800	500	1810	5	1	50035429	1331	147.78	1.02	12	0.47	18.00	2605.00	4085	20230626	-34.88	1499	20240110	77.45	3970	-33.00	20240315	1499	77.45	20240110	4085	-34.88	20230626	1499	77.45	20240110	1.12	N	066980	500	250 억		926932	N	N	0	N	00	N
103	20240412	110534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	10	2	0.37	543731660	203724	31.60	2715	2730	2625	3470	1870	2670	2668.96	1.85	0	6340	2920	2795	2720	2595	2520	2757	2557	250	800	500	1810	5	1	50035429	1341	148.89	1.03	12	0.41	18.00	2605.00	4085	20230626	-34.39	1499	20240110	78.79	3970	-32.49	20240315	1499	78.79	20240110	4085	-34.39	20230626	1499	78.79	20240110	1.12	N	066980	500	250 억		926932	N	N	0	N	00	N
104	20240412	100536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-20	5	-0.75	272622605	102831	15.95	2715	2715	2625	3470	1870	2670	2651.17	1.85	0	10022	2920	2795	2720	2595	2520	2757	2557	250	800	500	1810	5	1	50035429	1326	147.22	1.02	12	0.21	18.00	2605.00	4085	20230626	-35.13	1499	20240110	76.78	3970	-33.25	20240315	1499	76.78	20240110	4085	-35.13	20230626	1499	76.78	20240110	1.12	N	066980	500	250 억		926932	N	N	0	N	00	N
105	20240412	090535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-20	5	-0.75	55677740	20857	3.23	2715	2715	2640	3470	1870	2670	2669.50	1.85	0	-9463	2920	2795	2720	2595	2520	2757	2557	250	800	500	1810	5	1	50035429	1326	147.22	1.02	12	0.04	18.00	2605.00	4085	20230626	-35.13	1499	20240110	76.78	3970	-33.25	20240315	1499	76.78	20240110	4085	-35.13	20230626	1499	76.78	20240110	1.12	N	066980	500	250 억		926932	N	N	0	N	00	N
106	20240411	160530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	-90	5	-3.26	1742797890	640780	78.43	2730	2845	2645	3585	1935	2760	2719.87	1.99	0	-67368	3130	2945	2845	2660	2560	2895	2610	250	825	500	1870	5	1	50035429	1336	148.33	1.02	12	1.28	18.00	2605.00	4085	20230626	-34.64	1499	20240110	78.12	3970	-32.75	20240315	1499	78.12	20240110	4085	-34.64	20230626	1499	78.12	20240110	1.15	N	066980	500	250 억		995721	N	N	0	N	00	N
107	20240411	150538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	-70	5	-2.54	1640878880	602625	73.76	2730	2845	2645	3585	1935	2760	2722.88	1.99	0	-76936	3130	2945	2845	2660	2560	2895	2610	250	825	500	1870	5	1	50035429	1346	149.44	1.03	12	1.20	18.00	2605.00	4085	20230626	-34.15	1499	20240110	79.45	3970	-32.24	20240315	1499	79.45	20240110	4085	-34.15	20230626	1499	79.45	20240110	1.15	N	066980	500	250 억		995721	N	N	0	N	00	N
108	20240411	140534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	-45	5	-1.63	1425587570	522931	64.00	2730	2845	2645	3585	1935	2760	2726.14	1.99	0	-77911	3130	2945	2845	2660	2560	2895	2610	250	825	500	1870	5	1	50035429	1358	150.83	1.04	12	1.05	18.00	2605.00	4085	20230626	-33.54	1499	20240110	81.12	3970	-31.61	20240315	1499	81.12	20240110	4085	-33.54	20230626	1499	81.12	20240110	1.15	N	066980	500	250 억		995721	N	N	0	N	00	N
109	20240411	130528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2755	-5	5	-0.18	1320443945	484431	59.29	2730	2845	2645	3585	1935	2760	2725.76	1.99	0	-79848	3130	2945	2845	2660	2560	2895	2610	250	825	500	1870	5	1	50035429	1378	153.06	1.06	12	0.97	18.00	2605.00	4085	20230626	-32.56	1499	20240110	83.79	3970	-30.60	20240315	1499	83.79	20240110	4085	-32.56	20230626	1499	83.79	20240110	1.15	N	066980	500	250 억		995721	N	N	0	N	00	N
110	20240411	120535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2790	30	2	1.09	1108607390	407981	49.93	2730	2845	2645	3585	1935	2760	2717.29	1.99	0	-35279	3130	2945	2845	2660	2560	2895	2610	250	825	500	1870	5	1	50035429	1396	155.00	1.07	12	0.82	18.00	2605.00	4085	20230626	-31.70	1499	20240110	86.12	3970	-29.72	20240315	1499	86.12	20240110	4085	-31.70	20230626	1499	86.12	20240110	1.15	N	066980	500	250 억		995721	N	N	0	N	00	N
111	20240411	110531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	-90	5	-3.26	589801215	219728	26.89	2730	2735	2645	3585	1935	2760	2684.21	1.99	0	42870	3130	2945	2845	2660	2560	2895	2610	250	825	500	1870	5	1	50035429	1336	148.33	1.02	12	0.44	18.00	2605.00	4085	20230626	-34.64	1499	20240110	78.12	3970	-32.75	20240315	1499	78.12	20240110	4085	-34.64	20230626	1499	78.12	20240110	1.15	N	066980	500	250 억		995721	N	N	0	N	00	N
112	20240411	100537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	-60	5	-2.17	375243725	139946	17.13	2730	2735	2645	3585	1935	2760	2681.31	1.99	0	32844	3130	2945	2845	2660	2560	2895	2610	250	825	500	1870	5	1	50035429	1351	150.00	1.04	12	0.28	18.00	2605.00	4085	20230626	-33.90	1499	20240110	80.12	3970	-31.99	20240315	1499	80.12	20240110	4085	-33.90	20230626	1499	80.12	20240110	1.15	N	066980	500	250 억		995721	N	N	0	N	00	N
113	20240411	090532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	-70	5	-2.54	90670660	33526	4.10	2730	2735	2675	3585	1935	2760	2704.37	1.99	0	7437	3130	2945	2845	2660	2560	2895	2610	250	825	500	1870	5	1	50035429	1346	149.44	1.03	12	0.07	18.00	2605.00	4085	20230626	-34.15	1499	20240110	79.45	3970	-32.24	20240315	1499	79.45	20240110	4085	-34.15	20230626	1499	79.45	20240110	1.15	N	066980	500	250 억		995721	N	N	0	N	00	N
114	20240409	160525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	-155	5	-5.32	2290951970	813204	128.96	2900	3030	2745	3785	2045	2915	2817.32	1.66	0	163743	3108	3011	2948	2851	2788	3060	2900	250	870	500	1980	5	1	50035429	1381	153.33	1.06	12	1.63	18.00	2605.00	4085	20230626	-32.44	1499	20240110	84.12	3970	-30.48	20240315	1499	84.12	20240110	4085	-32.44	20230626	1499	84.12	20240110	1.18	N	066980	500	250 억		829648	N	N	0	N	00	N
115	20240409	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2775	-140	5	-4.80	2189645015	776570	123.15	2900	3030	2745	3785	2045	2915	2819.64	1.66	0	156303	3108	3011	2948	2851	2788	3060	2900	250	870	500	1980	5	1	50035429	1388	154.17	1.07	12	1.55	18.00	2605.00	4085	20230626	-32.07	1499	20240110	85.12	3970	-30.10	20240315	1499	85.12	20240110	4085	-32.07	20230626	1499	85.12	20240110	1.18	N	066980	500	250 억		829648	N	N	0	N	00	N
116	20240409	140531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2800	-115	5	-3.95	1735419795	612230	97.09	2900	3030	2770	3785	2045	2915	2834.59	1.66	0	131812	3108	3011	2948	2851	2788	3060	2900	250	870	500	1980	5	1	50035429	1401	155.56	1.07	12	1.22	18.00	2605.00	4085	20230626	-31.46	1499	20240110	86.79	3970	-29.47	20240315	1499	86.79	20240110	4085	-31.46	20230626	1499	86.79	20240110	1.18	N	066980	500	250 억		829648	N	N	0	N	00	N
117	20240409	130525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2780	-135	5	-4.63	1594991125	561853	89.10	2900	3030	2770	3785	2045	2915	2838.80	1.66	0	134950	3108	3011	2948	2851	2788	3060	2900	250	870	500	1980	5	1	50035429	1391	154.44	1.07	12	1.12	18.00	2605.00	4085	20230626	-31.95	1499	20240110	85.46	3970	-29.97	20240315	1499	85.46	20240110	4085	-31.95	20230626	1499	85.46	20240110	1.18	N	066980	500	250 억		829648	N	N	0	N	00	N
118	20240409	120529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2800	-115	5	-3.95	1367605075	480304	76.17	2900	3030	2770	3785	2045	2915	2847.37	1.66	0	122084	3108	3011	2948	2851	2788	3060	2900	250	870	500	1980	5	1	50035429	1401	155.56	1.07	12	0.96	18.00	2605.00	4085	20230626	-31.46	1499	20240110	86.79	3970	-29.47	20240315	1499	86.79	20240110	4085	-31.46	20230626	1499	86.79	20240110	1.18	N	066980	500	250 억		829648	N	N	0	N	00	N
119	20240409	110526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2780	-135	5	-4.63	1253370350	439597	69.71	2900	3030	2770	3785	2045	2915	2851.18	1.66	0	106256	3108	3011	2948	2851	2788	3060	2900	250	870	500	1980	5	1	50035429	1391	154.44	1.07	12	0.88	18.00	2605.00	4085	20230626	-31.95	1499	20240110	85.46	3970	-29.97	20240315	1499	85.46	20240110	4085	-31.95	20230626	1499	85.46	20240110	1.18	N	066980	500	250 억		829648	N	N	0	N	00	N
120	20240409	100524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2895	-20	5	-0.69	458717730	156994	24.90	2900	3030	2875	3785	2045	2915	2921.88	1.66	0	-11510	3108	3011	2948	2851	2788	3060	2900	250	870	500	1980	5	1	50035429	1449	160.83	1.11	12	0.31	18.00	2605.00	4085	20230626	-29.13	1499	20240110	93.13	3970	-27.08	20240315	1499	93.13	20240110	4085	-29.13	20230626	1499	93.13	20240110	1.18	N	066980	500	250 억		829648	N	N	0	N	00	N
121	20240409	090533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	-5	5	-0.17	20752865	7113	1.13	2900	2995	2900	3785	2045	2915	2917.60	1.66	0	-1186	3108	3011	2948	2851	2788	3060	2900	250	870	500	1980	5	1	50035429	1456	161.67	1.12	12	0.01	18.00	2605.00	4085	20230626	-28.76	1499	20240110	94.13	3970	-26.70	20240315	1499	94.13	20240110	4085	-28.76	20230626	1499	94.13	20240110	1.18	N	066980	500	250 억		829648	N	N	0	N	00	N
122	20240408	160520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	-60	5	-2.02	1834668270	627912	107.22	2900	3045	2885	3865	2085	2975	2921.83	1.60	0	25100	3108	3041	3008	2941	2908	3025	2925	250	890	500	2020	5	1	50035429	1459	161.94	1.12	12	1.25	18.00	2605.00	4085	20230626	-28.64	1499	20240110	94.46	3970	-26.57	20240315	1499	94.46	20240110	4085	-28.64	20230626	1499	94.46	20240110	1.18	N	066980	500	250 억		802835	N	N	0	N	00	N
123	20240408	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	-65	5	-2.18	1765837130	604296	103.19	2900	3045	2885	3865	2085	2975	2922.11	1.60	0	18477	3108	3041	3008	2941	2908	3025	2925	250	890	500	2020	5	1	50035429	1456	161.67	1.12	12	1.21	18.00	2605.00	4085	20230626	-28.76	1499	20240110	94.13	3970	-26.70	20240315	1499	94.13	20240110	4085	-28.76	20230626	1499	94.13	20240110	1.18	N	066980	500	250 억		802835	N	N	0	N	00	N
124	20240408	140529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2945	-30	5	-1.01	1488345780	509245	86.96	2900	3045	2885	3865	2085	2975	2922.62	1.60	0	12541	3108	3041	3008	2941	2908	3025	2925	250	890	500	2020	5	1	50035429	1474	163.61	1.13	12	1.02	18.00	2605.00	4085	20230626	-27.91	1499	20240110	96.46	3970	-25.82	20240315	1499	96.46	20240110	4085	-27.91	20230626	1499	96.46	20240110	1.18	N	066980	500	250 억		802835	N	N	0	N	00	N
125	20240408	130525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	-5	5	-0.17	1389632275	475746	81.24	2900	3045	2885	3865	2085	2975	2920.92	1.60	0	16948	3108	3041	3008	2941	2908	3025	2925	250	890	500	2020	5	1	50035429	1486	165.00	1.14	12	0.95	18.00	2605.00	4085	20230626	-27.29	1499	20240110	98.13	3970	-25.19	20240315	1499	98.13	20240110	4085	-27.29	20230626	1499	98.13	20240110	1.18	N	066980	500	250 억		802835	N	N	0	N	00	N
126	20240408	120527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	-65	5	-2.18	1254494520	429438	73.33	2900	3045	2885	3865	2085	2975	2921.21	1.60	0	6746	3108	3041	3008	2941	2908	3025	2925	250	890	500	2020	5	1	50035429	1456	161.67	1.12	12	0.86	18.00	2605.00	4085	20230626	-28.76	1499	20240110	94.13	3970	-26.70	20240315	1499	94.13	20240110	4085	-28.76	20230626	1499	94.13	20240110	1.18	N	066980	500	250 억		802835	N	N	0	N	00	N
127	20240408	110529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2920	-55	5	-1.85	1132244855	387445	66.16	2900	3045	2885	3865	2085	2975	2922.29	1.60	0	19416	3108	3041	3008	2941	2908	3025	2925	250	890	500	2020	5	1	50035429	1461	162.22	1.12	12	0.77	18.00	2605.00	4085	20230626	-28.52	1499	20240110	94.80	3970	-26.45	20240315	1499	94.80	20240110	4085	-28.52	20230626	1499	94.80	20240110	1.18	N	066980	500	250 억		802835	N	N	0	N	00	N
128	20240408	100523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2935	-40	5	-1.34	884142255	302748	51.70	2900	3045	2885	3865	2085	2975	2920.33	1.60	0	38096	3108	3041	3008	2941	2908	3025	2925	250	890	500	2020	5	1	50035429	1469	163.06	1.13	12	0.61	18.00	2605.00	4085	20230626	-28.15	1499	20240110	95.80	3970	-26.07	20240315	1499	95.80	20240110	4085	-28.15	20230626	1499	95.80	20240110	1.18	N	066980	500	250 억		802835	N	N	0	N	00	N
129	20240408	090527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2900	-75	5	-2.52	165947765	57148	9.76	2900	2965	2895	3865	2085	2975	2903.41	1.60	0	2930	3108	3041	3008	2941	2908	3025	2925	250	890	500	2020	5	1	50035429	1451	161.11	1.11	12	0.11	18.00	2605.00	4085	20230626	-29.01	1499	20240110	93.46	3970	-26.95	20240315	1499	93.46	20240110	4085	-29.01	20230626	1499	93.46	20240110	1.18	N	066980	500	250 억		802835	N	N	0	N	00	N
130	20240405	160528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-105	5	-3.41	1730613160	573991	80.49	3055	3075	2975	4000	2160	3080	3015.07	1.32	0	140749	3303	3191	3133	3021	2963	3162	2992	250	920	500	2090	5	1	50035429	1489	165.28	1.14	12	1.15	18.00	2605.00	4085	20230626	-27.17	1499	20240110	98.47	3970	-25.06	20240315	1499	98.47	20240110	4085	-27.17	20230626	1499	98.47	20240110	1.18	N	066980	500	250 억		660825	N	N	0	N	00	N
131	20240405	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-80	5	-2.60	1492133365	494065	69.28	3055	3075	2980	4000	2160	3080	3020.10	1.32	0	128444	3303	3191	3133	3021	2963	3162	2992	250	920	500	2090	5	1	50035429	1501	166.67	1.15	12	0.99	18.00	2605.00	4085	20230626	-26.56	1499	20240110	100.13	3970	-24.43	20240315	1499	100.13	20240110	4085	-26.56	20230626	1499	100.13	20240110	1.18	N	066980	500	250 억		660825	N	N	0	N	00	N
132	20240405	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-60	5	-1.95	1304643690	431737	60.54	3055	3075	2980	4000	2160	3080	3021.83	1.32	0	125872	3303	3191	3133	3021	2963	3162	2992	250	920	500	2090	5	1	50035429	1511	167.78	1.16	12	0.86	18.00	2605.00	4085	20230626	-26.07	1499	20240110	101.47	3970	-23.93	20240315	1499	101.47	20240110	4085	-26.07	20230626	1499	101.47	20240110	1.18	N	066980	500	250 억		660825	N	N	0	N	00	N
133	20240405	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-75	5	-2.44	1220625215	403851	56.63	3055	3075	2980	4000	2160	3080	3022.45	1.32	0	127485	3303	3191	3133	3021	2963	3162	2992	250	920	500	2090	5	1	50035429	1504	166.94	1.15	12	0.81	18.00	2605.00	4085	20230626	-26.44	1499	20240110	100.47	3970	-24.31	20240315	1499	100.47	20240110	4085	-26.44	20230626	1499	100.47	20240110	1.18	N	066980	500	250 억		660825	N	N	0	N	00	N
134	20240405	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-50	5	-1.62	1045817210	345732	48.48	3055	3075	2980	4000	2160	3080	3024.92	1.32	0	125479	3303	3191	3133	3021	2963	3162	2992	250	920	500	2090	5	1	50035429	1516	168.33	1.16	12	0.69	18.00	2605.00	4085	20230626	-25.83	1499	20240110	102.13	3970	-23.68	20240315	1499	102.13	20240110	4085	-25.83	20230626	1499	102.13	20240110	1.18	N	066980	500	250 억		660825	N	N	0	N	00	N
135	20240405	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-50	5	-1.62	892610750	295184	41.39	3055	3075	2980	4000	2160	3080	3023.89	1.32	0	96716	3303	3191	3133	3021	2963	3162	2992	250	920	500	2090	5	1	50035429	1516	168.33	1.16	12	0.59	18.00	2605.00	4085	20230626	-25.83	1499	20240110	102.13	3970	-23.68	20240315	1499	102.13	20240110	4085	-25.83	20230626	1499	102.13	20240110	1.18	N	066980	500	250 억		660825	N	N	0	N	00	N
136	20240405	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-30	5	-0.97	488967910	161173	22.60	3055	3075	2980	4000	2160	3080	3033.78	1.32	0	65295	3303	3191	3133	3021	2963	3162	2992	250	920	500	2090	5	1	50035429	1526	169.44	1.17	12	0.32	18.00	2605.00	4085	20230626	-25.34	1499	20240110	103.47	3970	-23.17	20240315	1499	103.47	20240110	4085	-25.34	20230626	1499	103.47	20240110	1.18	N	066980	500	250 억		660825	N	N	0	N	00	N
137	20240405	090518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-20	5	-0.65	138307675	45667	6.40	3055	3075	2980	4000	2160	3080	3028.49	1.32	0	18993	3303	3191	3133	3021	2963	3162	2992	250	920	500	2090	5	1	50035429	1531	170.00	1.17	12	0.09	18.00	2605.00	4085	20230626	-25.09	1499	20240110	104.14	3970	-22.92	20240315	1499	104.14	20240110	4085	-25.09	20230626	1499	104.14	20240110	1.18	N	066980	500	250 억		660825	N	N	0	N	00	N
138	20240404	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-135	5	-4.20	2232440540	709689	84.69	3170	3245	3075	4175	2255	3215	3145.78	1.33	0	-3019	3351	3282	3211	3142	3071	3247	3107	250	960	500	2180	5	1	50035429	1541	171.11	1.18	12	1.42	18.00	2605.00	4085	20230626	-24.60	1499	20240110	105.47	3970	-22.42	20240315	1499	105.47	20240110	4085	-24.60	20230626	1499	105.47	20240110	1.17	N	066980	500	250 억		667364	N	N	0	N	00	N
139	20240404	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-125	5	-3.89	1985349155	629644	75.13	3170	3245	3080	4175	2255	3215	3153.12	1.33	0	-8283	3351	3282	3211	3142	3071	3247	3107	250	960	500	2180	5	1	50035429	1546	171.67	1.19	12	1.26	18.00	2605.00	4085	20230626	-24.36	1499	20240110	106.14	3970	-22.17	20240315	1499	106.14	20240110	4085	-24.36	20230626	1499	106.14	20240110	1.17	N	066980	500	250 억		667364	N	N	0	N	00	N
140	20240404	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-90	5	-2.80	1691114085	534829	63.82	3170	3245	3080	4175	2255	3215	3161.97	1.33	0	-4399	3351	3282	3211	3142	3071	3247	3107	250	960	500	2180	5	1	50035429	1564	173.61	1.20	12	1.07	18.00	2605.00	4085	20230626	-23.50	1499	20240110	108.47	3970	-21.28	20240315	1499	108.47	20240110	4085	-23.50	20230626	1499	108.47	20240110	1.17	N	066980	500	250 억		667364	N	N	0	N	00	N
141	20240404	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-85	5	-2.64	1574769275	497738	59.39	3170	3245	3080	4175	2255	3215	3163.85	1.33	0	-6401	3351	3282	3211	3142	3071	3247	3107	250	960	500	2180	5	1	50035429	1566	173.89	1.20	12	0.99	18.00	2605.00	4085	20230626	-23.38	1499	20240110	108.81	3970	-21.16	20240315	1499	108.81	20240110	4085	-23.38	20230626	1499	108.81	20240110	1.17	N	066980	500	250 억		667364	N	N	0	N	00	N
142	20240404	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-50	5	-1.56	1406657275	444604	53.05	3170	3245	3080	4175	2255	3215	3163.84	1.33	0	-6422	3351	3282	3211	3142	3071	3247	3107	250	960	500	2180	5	1	50035429	1584	175.83	1.21	12	0.89	18.00	2605.00	4085	20230626	-22.52	1499	20240110	111.14	3970	-20.28	20240315	1499	111.14	20240110	4085	-22.52	20230626	1499	111.14	20240110	1.17	N	066980	500	250 억		667364	N	N	0	N	00	N
143	20240404	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-125	5	-3.89	1249217405	394531	47.08	3170	3245	3080	4175	2255	3215	3166.33	1.33	0	481	3351	3282	3211	3142	3071	3247	3107	250	960	500	2180	5	1	50035429	1546	171.67	1.19	12	0.79	18.00	2605.00	4085	20230626	-24.36	1499	20240110	106.14	3970	-22.17	20240315	1499	106.14	20240110	4085	-24.36	20230626	1499	106.14	20240110	1.17	N	066980	500	250 억		667364	N	N	0	N	00	N
144	20240404	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-35	5	-1.09	726441815	227311	27.12	3170	3245	3170	4175	2255	3215	3195.80	1.33	0	14434	3351	3282	3211	3142	3071	3247	3107	250	960	500	2180	5	1	50035429	1591	176.67	1.22	12	0.45	18.00	2605.00	4085	20230626	-22.15	1499	20240110	112.14	3970	-19.90	20240315	1499	112.14	20240110	4085	-22.15	20230626	1499	112.14	20240110	1.17	N	066980	500	250 억		667364	N	N	0	N	00	N
145	20240404	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-15	5	-0.47	107133105	33576	4.01	3170	3215	3170	4175	2255	3215	3190.73	1.33	0	8671	3351	3282	3211	3142	3071	3247	3107	250	960	500	2180	5	1	50035429	1601	177.78	1.23	12	0.07	18.00	2605.00	4085	20230626	-21.66	1499	20240110	113.48	3970	-19.40	20240315	1499	113.48	20240110	4085	-21.66	20230626	1499	113.48	20240110	1.17	N	066980	500	250 억		667364	N	N	0	N	00	N
146	20240403	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-120	5	-3.60	2652417885	829499	115.30	3260	3280	3140	4335	2335	3335	3197.58	1.31	0	12206	3548	3441	3378	3271	3208	3410	3240	250	1000	500	2260	5	1	50035429	1609	178.61	1.23	12	1.66	18.00	2605.00	4085	20230626	-21.30	1499	20240110	114.48	3970	-19.02	20240315	1499	114.48	20240110	4085	-21.30	20230626	1499	114.48	20240110	1.20	N	066980	500	250 억		657593	N	N	0	N	00	N
147	20240403	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-125	5	-3.75	2458796700	769021	106.90	3260	3280	3140	4335	2335	3335	3197.31	1.31	0	17302	3548	3441	3378	3271	3208	3410	3240	250	1000	500	2260	5	1	50035429	1606	178.33	1.23	12	1.54	18.00	2605.00	4085	20230626	-21.42	1499	20240110	114.14	3970	-19.14	20240315	1499	114.14	20240110	4085	-21.42	20230626	1499	114.14	20240110	1.20	N	066980	500	250 억		657593	N	N	0	N	00	N
148	20240403	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-155	5	-4.65	1929242375	602192	83.71	3260	3280	3155	4335	2335	3335	3203.70	1.31	0	51676	3548	3441	3378	3271	3208	3410	3240	250	1000	500	2260	5	1	50035429	1591	176.67	1.22	12	1.20	18.00	2605.00	4085	20230626	-22.15	1499	20240110	112.14	3970	-19.90	20240315	1499	112.14	20240110	4085	-22.15	20230626	1499	112.14	20240110	1.20	N	066980	500	250 억		657593	N	N	0	N	00	N
149	20240403	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-125	5	-3.75	1715154825	535075	74.38	3260	3280	3155	4335	2335	3335	3205.45	1.31	0	56920	3548	3441	3378	3271	3208	3410	3240	250	1000	500	2260	5	1	50035429	1606	178.33	1.23	12	1.07	18.00	2605.00	4085	20230626	-21.42	1499	20240110	114.14	3970	-19.14	20240315	1499	114.14	20240110	4085	-21.42	20230626	1499	114.14	20240110	1.20	N	066980	500	250 억		657593	N	N	0	N	00	N
150	20240403	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-140	5	-4.20	1547518235	482651	67.09	3260	3280	3155	4335	2335	3335	3206.29	1.31	0	42984	3548	3441	3378	3271	3208	3410	3240	250	1000	500	2260	5	1	50035429	1599	177.50	1.23	12	0.96	18.00	2605.00	4085	20230626	-21.79	1499	20240110	113.14	3970	-19.52	20240315	1499	113.14	20240110	4085	-21.79	20230626	1499	113.14	20240110	1.20	N	066980	500	250 억		657593	N	N	0	N	00	N
151	20240403	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-160	5	-4.80	1371729080	427285	59.39	3260	3280	3160	4335	2335	3335	3210.34	1.31	0	41287	3548	3441	3378	3271	3208	3410	3240	250	1000	500	2260	5	1	50035429	1589	176.39	1.22	12	0.85	18.00	2605.00	4085	20230626	-22.28	1499	20240110	111.81	3970	-20.03	20240315	1499	111.81	20240110	4085	-22.28	20230626	1499	111.81	20240110	1.20	N	066980	500	250 억		657593	N	N	0	N	00	N
152	20240403	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-125	5	-3.75	720885450	223519	31.07	3260	3280	3210	4335	2335	3335	3225.16	1.31	0	25529	3548	3441	3378	3271	3208	3410	3240	250	1000	500	2260	5	1	50035429	1606	178.33	1.23	12	0.45	18.00	2605.00	4085	20230626	-21.42	1499	20240110	114.14	3970	-19.14	20240315	1499	114.14	20240110	4085	-21.42	20230626	1499	114.14	20240110	1.20	N	066980	500	250 억		657593	N	N	0	N	00	N
153	20240403	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-60	5	-1.80	115568875	35689	4.96	3260	3280	3210	4335	2335	3335	3238.22	1.31	0	8993	3548	3441	3378	3271	3208	3410	3240	250	1000	500	2260	5	1	50035429	1639	181.94	1.26	12	0.07	18.00	2605.00	4085	20230626	-19.83	1499	20240110	118.48	3970	-17.51	20240315	1499	118.48	20240110	4085	-19.83	20230626	1499	118.48	20240110	1.20	N	066980	500	250 억		657593	N	N	0	N	00	N
154	20240402	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-140	5	-4.03	2396290235	709607	98.31	3405	3485	3315	4515	2435	3475	3376.80	1.46	0	-72701	3665	3570	3465	3370	3265	3617	3417	250	1040	500	2360	5	1	50035429	1669	185.28	1.28	12	1.42	18.00	2605.00	4085	20230626	-18.36	1499	20240110	122.48	3970	-15.99	20240315	1499	122.48	20240110	4085	-18.36	20230626	1499	122.48	20240110	1.15	N	066980	500	250 억		730037	N	N	0	N	00	N
155	20240402	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-115	5	-3.31	2241545870	663316	91.90	3405	3485	3315	4515	2435	3475	3379.04	1.46	0	-74841	3665	3570	3465	3370	3265	3617	3417	250	1040	500	2360	5	1	50035429	1681	186.67	1.29	12	1.33	18.00	2605.00	4085	20230626	-17.75	1499	20240110	124.15	3970	-15.37	20240315	1499	124.15	20240110	4085	-17.75	20230626	1499	124.15	20240110	1.15	N	066980	500	250 억		730037	N	N	0	N	00	N
156	20240402	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-105	5	-3.02	2013596405	595466	82.50	3405	3485	3315	4515	2435	3475	3381.27	1.46	0	-55218	3665	3570	3465	3370	3265	3617	3417	250	1040	500	2360	5	1	50035429	1686	187.22	1.29	12	1.19	18.00	2605.00	4085	20230626	-17.50	1499	20240110	124.82	3970	-15.11	20240315	1499	124.82	20240110	4085	-17.50	20230626	1499	124.82	20240110	1.15	N	066980	500	250 억		730037	N	N	0	N	00	N
157	20240402	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-100	5	-2.88	1873791335	554121	76.77	3405	3485	3315	4515	2435	3475	3381.25	1.46	0	-51143	3665	3570	3465	3370	3265	3617	3417	250	1040	500	2360	5	1	50035429	1689	187.50	1.30	12	1.11	18.00	2605.00	4085	20230626	-17.38	1499	20240110	125.15	3970	-14.99	20240315	1499	125.15	20240110	4085	-17.38	20230626	1499	125.15	20240110	1.15	N	066980	500	250 억		730037	N	N	0	N	00	N
158	20240402	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-105	5	-3.02	1744532310	516007	71.49	3405	3485	3315	4515	2435	3475	3380.50	1.46	0	-49009	3665	3570	3465	3370	3265	3617	3417	250	1040	500	2360	5	1	50035429	1686	187.22	1.29	12	1.03	18.00	2605.00	4085	20230626	-17.50	1499	20240110	124.82	3970	-15.11	20240315	1499	124.82	20240110	4085	-17.50	20230626	1499	124.82	20240110	1.15	N	066980	500	250 억		730037	N	N	0	N	00	N
159	20240402	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-115	5	-3.31	1571335270	464562	64.36	3405	3485	3315	4515	2435	3475	3382.04	1.46	0	-51565	3665	3570	3465	3370	3265	3617	3417	250	1040	500	2360	5	1	50035429	1681	186.67	1.29	12	0.93	18.00	2605.00	4085	20230626	-17.75	1499	20240110	124.15	3970	-15.37	20240315	1499	124.15	20240110	4085	-17.75	20230626	1499	124.15	20240110	1.15	N	066980	500	250 억		730037	N	N	0	N	00	N
160	20240402	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-45	5	-1.29	1264887910	374287	51.86	3405	3485	3315	4515	2435	3475	3379.00	1.46	0	-53491	3665	3570	3465	3370	3265	3617	3417	250	1040	500	2360	5	1	50035429	1716	190.56	1.32	12	0.75	18.00	2605.00	4085	20230626	-16.03	1499	20240110	128.82	3970	-13.60	20240315	1499	128.82	20240110	4085	-16.03	20230626	1499	128.82	20240110	1.15	N	066980	500	250 억		730037	N	N	0	N	00	N
161	20240402	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-105	5	-3.02	291500390	85855	11.89	3405	3420	3370	4515	2435	3475	3393.57	1.46	0	19496	3665	3570	3465	3370	3265	3617	3417	250	1040	500	2360	5	1	50035429	1686	187.22	1.29	12	0.17	18.00	2605.00	4085	20230626	-17.50	1499	20240110	124.82	3970	-15.11	20240315	1499	124.82	20240110	4085	-17.50	20230626	1499	124.82	20240110	1.15	N	066980	500	250 억		730037	N	N	0	N	00	N
162	20240401	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	30	2	0.87	2463740920	715517	64.14	3445	3560	3360	4475	2415	3445	3443.21	1.31	0	113157	3735	3590	3500	3355	3265	3545	3310	250	1030	500	2340	5	1	50035429	1739	193.06	1.33	12	1.43	18.00	2605.00	4085	20230626	-14.93	1499	20240110	131.82	3970	-12.47	20240315	1499	131.82	20240110	4085	-14.93	20230626	1499	131.82	20240110	1.22	N	066980	500	250 억		656905	N	N	0	N	00	N
163	20240401	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	70	2	2.03	2318023295	673725	60.40	3445	3560	3360	4475	2415	3445	3440.61	1.31	0	122863	3735	3590	3500	3355	3265	3545	3310	250	1030	500	2340	5	1	50035429	1759	195.28	1.35	12	1.35	18.00	2605.00	4085	20230626	-13.95	1499	20240110	134.49	3970	-11.46	20240315	1499	134.49	20240110	4085	-13.95	20230626	1499	134.49	20240110	1.22	N	066980	500	250 억		656905	N	N	0	N	00	N
164	20240401	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-10	5	-0.29	1576533315	462097	41.43	3445	3475	3360	4475	2415	3445	3411.69	1.31	0	108388	3735	3590	3500	3355	3265	3545	3310	250	1030	500	2340	5	1	50035429	1719	190.83	1.32	12	0.92	18.00	2605.00	4085	20230626	-15.91	1499	20240110	129.15	3970	-13.48	20240315	1499	129.15	20240110	4085	-15.91	20230626	1499	129.15	20240110	1.22	N	066980	500	250 억		656905	N	N	0	N	00	N
165	20240401	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-15	5	-0.44	1395477845	409166	36.68	3445	3475	3360	4475	2415	3445	3410.54	1.31	0	121703	3735	3590	3500	3355	3265	3545	3310	250	1030	500	2340	5	1	50035429	1716	190.56	1.32	12	0.82	18.00	2605.00	4085	20230626	-16.03	1499	20240110	128.82	3970	-13.60	20240315	1499	128.82	20240110	4085	-16.03	20230626	1499	128.82	20240110	1.22	N	066980	500	250 억		656905	N	N	0	N	00	N
166	20240401	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	0	3	0.00	1236558165	362854	32.53	3445	3475	3360	4475	2415	3445	3407.87	1.31	0	102031	3735	3590	3500	3355	3265	3545	3310	250	1030	500	2340	5	1	50035429	1724	191.39	1.32	12	0.73	18.00	2605.00	4085	20230626	-15.67	1499	20240110	129.82	3970	-13.22	20240315	1499	129.82	20240110	4085	-15.67	20230626	1499	129.82	20240110	1.22	N	066980	500	250 억		656905	N	N	0	N	00	N
167	20240401	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-20	5	-0.58	998181330	293105	26.28	3445	3475	3360	4475	2415	3445	3405.54	1.31	0	59519	3735	3590	3500	3355	3265	3545	3310	250	1030	500	2340	5	1	50035429	1714	190.28	1.31	12	0.59	18.00	2605.00	4085	20230626	-16.16	1499	20240110	128.49	3970	-13.73	20240315	1499	128.49	20240110	4085	-16.16	20230626	1499	128.49	20240110	1.22	N	066980	500	250 억		656905	N	N	0	N	00	N
168	20240401	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-50	5	-1.45	642156225	189006	16.94	3445	3475	3360	4475	2415	3445	3397.54	1.31	0	23178	3735	3590	3500	3355	3265	3545	3310	250	1030	500	2340	5	1	50035429	1699	188.61	1.30	12	0.38	18.00	2605.00	4085	20230626	-16.89	1499	20240110	126.48	3970	-14.48	20240315	1499	126.48	20240110	4085	-16.89	20230626	1499	126.48	20240110	1.22	N	066980	500	250 억		656905	N	N	0	N	00	N
169	20240401	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-45	5	-1.31	107173895	31228	2.80	3445	3475	3390	4475	2415	3445	3431.98	1.31	0	2900	3735	3590	3500	3355	3265	3545	3310	250	1030	500	2340	5	1	50035429	1701	188.89	1.31	12	0.06	18.00	2605.00	4085	20230626	-16.77	1499	20240110	126.82	3970	-14.36	20240315	1499	126.82	20240110	4085	-16.77	20230626	1499	126.82	20240110	1.22	N	066980	500	250 억		656905	N	N	0	N	00	N