KissMeData/457550/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	161355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28450	-1350	5	-4.53	11682485500	405624	51.52	29800	30050	27850	38700	20900	29800	28801.03	0.48	0	-18575	31666	30732	29766	28832	27866	31200	29300	46	8900	500	20860	50	1	9271339	2638	40.58	6.05	12	4.38	701.00	4701.00	38250	20240208	-25.62	14760	20240201	92.75	38250	-25.62	20240208	14760	92.75	20240201	38250	-25.62	20240208	14760	92.75	20240201	0.95	N	457550	500	46 억		44583	N	N	0	N	00	N
3	20240430	151408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28300	-1500	5	-5.03	11322758350	392969	49.91	29800	30050	27850	38700	20900	29800	28812.20	0.48	0	-17891	31666	30732	29766	28832	27866	31200	29300	46	8900	500	20860	50	1	9271339	2624	40.37	6.02	12	4.24	701.00	4701.00	38250	20240208	-26.01	14760	20240201	91.73	38250	-26.01	20240208	14760	91.73	20240201	38250	-26.01	20240208	14760	91.73	20240201	0.95	N	457550	500	46 억		44583	N	N	0	N	00	N
4	20240430	141415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28850	-950	5	-3.19	9733882050	337283	42.84	29800	30050	27850	38700	20900	29800	28858.40	0.48	0	-12196	31666	30732	29766	28832	27866	31200	29300	46	8900	500	20860	50	1	9271339	2675	41.16	6.14	12	3.64	701.00	4701.00	38250	20240208	-24.58	14760	20240201	95.46	38250	-24.58	20240208	14760	95.46	20240201	38250	-24.58	20240208	14760	95.46	20240201	0.95	N	457550	500	46 억		44583	N	N	0	N	00	N
5	20240430	131410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28750	-1050	5	-3.52	8543298400	296304	37.63	29800	30050	27850	38700	20900	29800	28831.37	0.48	0	-12910	31666	30732	29766	28832	27866	31200	29300	46	8900	500	20860	50	1	9271339	2666	41.01	6.12	12	3.20	701.00	4701.00	38250	20240208	-24.84	14760	20240201	94.78	38250	-24.84	20240208	14760	94.78	20240201	38250	-24.84	20240208	14760	94.78	20240201	0.95	N	457550	500	46 억		44583	N	N	0	N	00	N
6	20240430	121405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28850	-950	5	-3.19	7965552400	276262	35.09	29800	30050	27850	38700	20900	29800	28831.71	0.48	0	-15425	31666	30732	29766	28832	27866	31200	29300	46	8900	500	20860	50	1	9271339	2675	41.16	6.14	12	2.98	701.00	4701.00	38250	20240208	-24.58	14760	20240201	95.46	38250	-24.58	20240208	14760	95.46	20240201	38250	-24.58	20240208	14760	95.46	20240201	0.95	N	457550	500	46 억		44583	N	N	0	N	00	N
7	20240430	111401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28900	-900	5	-3.02	7471782600	259151	32.91	29800	30050	27850	38700	20900	29800	28830.04	0.48	0	-13173	31666	30732	29766	28832	27866	31200	29300	46	8900	500	20860	50	1	9271339	2679	41.23	6.15	12	2.80	701.00	4701.00	38250	20240208	-24.44	14760	20240201	95.80	38250	-24.44	20240208	14760	95.80	20240201	38250	-24.44	20240208	14760	95.80	20240201	0.95	N	457550	500	46 억		44583	N	N	0	N	00	N
8	20240430	101402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29100	-700	5	-2.35	6703901200	232484	29.53	29800	30050	27850	38700	20900	29800	28834.05	0.48	0	-9283	31666	30732	29766	28832	27866	31200	29300	46	8900	500	20860	50	1	9271339	2698	41.51	6.19	12	2.51	701.00	4701.00	38250	20240208	-23.92	14760	20240201	97.15	38250	-23.92	20240208	14760	97.15	20240201	38250	-23.92	20240208	14760	97.15	20240201	0.95	N	457550	500	46 억		44583	N	N	0	N	00	N
9	20240430	091412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28600	-1200	5	-4.03	4156186300	144436	18.34	29800	30050	27850	38700	20900	29800	28771.99	0.48	0	-21732	31666	30732	29766	28832	27866	31200	29300	46	8900	500	20860	50	1	9271339	2652	40.80	6.08	12	1.56	701.00	4701.00	38250	20240208	-25.23	14760	20240201	93.77	38250	-25.23	20240208	14760	93.77	20240201	38250	-25.23	20240208	14760	93.77	20240201	0.95	N	457550	500	46 억		44583	N	N	0	N	00	N
10	20240429	161351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29800	1050	2	3.65	23232295450	777209	151.48	29450	30700	28800	37350	20150	28750	29892.06	0.31	0	16184	29983	29366	28783	28166	27583	29075	27875	46	8600	500	20120	50	1	9271339	2763	42.51	6.34	12	8.38	701.00	4701.00	38250	20240208	-22.09	14760	20240201	101.90	38250	-22.09	20240208	14760	101.90	20240201	38250	-22.09	20240208	14760	101.90	20240201	0.92	N	457550	500	46 억		28772	N	N	0	N	00	N
11	20240429	151402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29750	1000	2	3.48	22713877600	759800	148.09	29450	30700	28800	37350	20150	28750	29894.55	0.31	0	16757	29983	29366	28783	28166	27583	29075	27875	46	8600	500	20120	50	1	9271339	2758	42.44	6.33	12	8.20	701.00	4701.00	38250	20240208	-22.22	14760	20240201	101.56	38250	-22.22	20240208	14760	101.56	20240201	38250	-22.22	20240208	14760	101.56	20240201	0.92	N	457550	500	46 억		28772	N	N	0	N	00	N
12	20240429	141307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29550	800	2	2.78	21306327050	712366	138.84	29450	30700	28800	37350	20150	28750	29909.24	0.31	0	11844	29983	29366	28783	28166	27583	29075	27875	46	8600	500	20120	50	1	9271339	2740	42.15	6.29	12	7.68	701.00	4701.00	38250	20240208	-22.75	14760	20240201	100.20	38250	-22.75	20240208	14760	100.20	20240201	38250	-22.75	20240208	14760	100.20	20240201	0.92	N	457550	500	46 억		28772	N	N	0	N	00	N
13	20240429	131400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29550	800	2	2.78	19878152300	663910	129.40	29450	30700	28800	37350	20150	28750	29941.03	0.31	0	11989	29983	29366	28783	28166	27583	29075	27875	46	8600	500	20120	50	1	9271339	2740	42.15	6.29	12	7.16	701.00	4701.00	38250	20240208	-22.75	14760	20240201	100.20	38250	-22.75	20240208	14760	100.20	20240201	38250	-22.75	20240208	14760	100.20	20240201	0.92	N	457550	500	46 억		28772	N	N	0	N	00	N
14	20240429	121359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29700	950	2	3.30	19218437400	641643	125.06	29450	30700	28800	37350	20150	28750	29951.92	0.31	0	12809	29983	29366	28783	28166	27583	29075	27875	46	8600	500	20120	50	1	9271339	2754	42.37	6.32	12	6.92	701.00	4701.00	38250	20240208	-22.35	14760	20240201	101.22	38250	-22.35	20240208	14760	101.22	20240201	38250	-22.35	20240208	14760	101.22	20240201	0.92	N	457550	500	46 억		28772	N	N	0	N	00	N
15	20240429	111321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29600	850	2	2.96	18069666700	603092	117.54	29450	30700	28800	37350	20150	28750	29961.71	0.31	0	12107	29983	29366	28783	28166	27583	29075	27875	46	8600	500	20120	50	1	9271339	2744	42.23	6.30	12	6.50	701.00	4701.00	38250	20240208	-22.61	14760	20240201	100.54	38250	-22.61	20240208	14760	100.54	20240201	38250	-22.61	20240208	14760	100.54	20240201	0.92	N	457550	500	46 억		28772	N	N	0	N	00	N
16	20240429	101358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30550	1800	2	6.26	13977830600	465813	90.79	29450	30700	28800	37350	20150	28750	30007.39	0.31	0	18242	29983	29366	28783	28166	27583	29075	27875	46	8600	500	20120	50	1	9271339	2832	43.58	6.50	12	5.02	701.00	4701.00	38250	20240208	-20.13	14760	20240201	106.98	38250	-20.13	20240208	14760	106.98	20240201	38250	-20.13	20240208	14760	106.98	20240201	0.92	N	457550	500	46 억		28772	N	N	0	N	00	N
17	20240429	091400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29600	850	2	2.96	2923990550	99701	19.43	29450	29700	28800	37350	20150	28750	29327.60	0.31	0	-616	29983	29366	28783	28166	27583	29075	27875	46	8600	500	20120	50	1	9271339	2744	42.23	6.30	12	1.08	701.00	4701.00	38250	20240208	-22.61	14760	20240201	100.54	38250	-22.61	20240208	14760	100.54	20240201	38250	-22.61	20240208	14760	100.54	20240201	0.92	N	457550	500	46 억		28772	N	N	0	N	00	N
18	20240426	161353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28750	-50	5	-0.17	14527333750	506769	53.03	28800	29400	28200	37400	20200	28800	28665.74	0.57	0	-28926	30533	29666	28583	27716	26633	30100	28150	46	8600	500	20160	50	1	9271339	2666	41.01	6.12	12	5.47	701.00	4701.00	38250	20240208	-24.84	14760	20240201	94.78	38250	-24.84	20240208	14760	94.78	20240201	38250	-24.84	20240208	14760	94.78	20240201	0.72	N	457550	500	46 억		53137	N	N	0	N	00	N
19	20240426	151355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28850	50	2	0.17	14071823800	490943	51.38	28800	29400	28200	37400	20200	28800	28662.25	0.57	0	-28153	30533	29666	28583	27716	26633	30100	28150	46	8600	500	20160	50	1	9271339	2675	41.16	6.14	12	5.30	701.00	4701.00	38250	20240208	-24.58	14760	20240201	95.46	38250	-24.58	20240208	14760	95.46	20240201	38250	-24.58	20240208	14760	95.46	20240201	0.72	N	457550	500	46 억		53137	N	N	0	N	00	N
20	20240426	141353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28600	-200	5	-0.69	10776282200	377373	39.49	28800	29150	28200	37400	20200	28800	28554.67	0.57	0	-39708	30533	29666	28583	27716	26633	30100	28150	46	8600	500	20160	50	1	9271339	2652	40.80	6.08	12	4.07	701.00	4701.00	38250	20240208	-25.23	14760	20240201	93.77	38250	-25.23	20240208	14760	93.77	20240201	38250	-25.23	20240208	14760	93.77	20240201	0.72	N	457550	500	46 억		53137	N	N	0	N	00	N
21	20240426	131353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28650	-150	5	-0.52	9505955550	332831	34.83	28800	29150	28200	37400	20200	28800	28559.37	0.57	0	-42488	30533	29666	28583	27716	26633	30100	28150	46	8600	500	20160	50	1	9271339	2656	40.87	6.09	12	3.59	701.00	4701.00	38250	20240208	-25.10	14760	20240201	94.11	38250	-25.10	20240208	14760	94.11	20240201	38250	-25.10	20240208	14760	94.11	20240201	0.72	N	457550	500	46 억		53137	N	N	0	N	00	N
22	20240426	121352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28450	-350	5	-1.22	8613410050	301684	31.57	28800	29150	28200	37400	20200	28800	28549.33	0.57	0	-45689	30533	29666	28583	27716	26633	30100	28150	46	8600	500	20160	50	1	9271339	2638	40.58	6.05	12	3.25	701.00	4701.00	38250	20240208	-25.62	14760	20240201	92.75	38250	-25.62	20240208	14760	92.75	20240201	38250	-25.62	20240208	14760	92.75	20240201	0.72	N	457550	500	46 억		53137	N	N	0	N	00	N
23	20240426	111346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28450	-350	5	-1.22	8009406700	280460	29.35	28800	29150	28200	37400	20200	28800	28556.26	0.57	0	-45116	30533	29666	28583	27716	26633	30100	28150	46	8600	500	20160	50	1	9271339	2638	40.58	6.05	12	3.03	701.00	4701.00	38250	20240208	-25.62	14760	20240201	92.75	38250	-25.62	20240208	14760	92.75	20240201	38250	-25.62	20240208	14760	92.75	20240201	0.72	N	457550	500	46 억		53137	N	N	0	N	00	N
24	20240426	101351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28350	-450	5	-1.56	6933587400	242490	25.38	28800	29150	28200	37400	20200	28800	28591.46	0.57	0	-44424	30533	29666	28583	27716	26633	30100	28150	46	8600	500	20160	50	1	9271339	2628	40.44	6.03	12	2.62	701.00	4701.00	38250	20240208	-25.88	14760	20240201	92.07	38250	-25.88	20240208	14760	92.07	20240201	38250	-25.88	20240208	14760	92.07	20240201	0.72	N	457550	500	46 억		53137	N	N	0	N	00	N
25	20240426	091355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28450	-350	5	-1.22	3100580700	108356	11.34	28800	29150	28200	37400	20200	28800	28611.05	0.57	0	-21525	30533	29666	28583	27716	26633	30100	28150	46	8600	500	20160	50	1	9271339	2638	40.58	6.05	12	1.17	701.00	4701.00	38250	20240208	-25.62	14760	20240201	92.75	38250	-25.62	20240208	14760	92.75	20240201	38250	-25.62	20240208	14760	92.75	20240201	0.72	N	457550	500	46 억		53137	N	N	0	N	00	N
26	20240425	161344	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28800	1000	2	3.60	26890036750	936884	132.80	27700	29450	27500	36100	19500	27800	28701.91	0.14	0	41297	29133	28466	27833	27166	26533	28800	27500	46	8300	500	19460	50	1	9271339	2670	41.08	6.13	12	10.11	701.00	4701.00	38250	20240208	-24.71	14760	20240201	95.12	38250	-24.71	20240208	14760	95.12	20240201	38250	-24.71	20240208	14760	95.12	20240201	0.69	N	457550	500	46 억		13264	N	N	0	N	00	N
27	20240425	151350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28650	850	2	3.06	25878937400	901745	127.82	27700	29450	27500	36100	19500	27800	28699.41	0.14	0	43083	29133	28466	27833	27166	26533	28800	27500	46	8300	500	19460	50	1	9271339	2656	40.87	6.09	12	9.73	701.00	4701.00	38250	20240208	-25.10	14760	20240201	94.11	38250	-25.10	20240208	14760	94.11	20240201	38250	-25.10	20240208	14760	94.11	20240201	0.69	N	457550	500	46 억		13264	N	N	0	N	00	N
28	20240425	141347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29100	1300	2	4.68	20139288400	704465	99.85	27700	29250	27500	36100	19500	27800	28588.82	0.14	0	28624	29133	28466	27833	27166	26533	28800	27500	46	8300	500	19460	50	1	9271339	2698	41.51	6.19	12	7.60	701.00	4701.00	38250	20240208	-23.92	14760	20240201	97.15	38250	-23.92	20240208	14760	97.15	20240201	38250	-23.92	20240208	14760	97.15	20240201	0.69	N	457550	500	46 억		13264	N	N	0	N	00	N
29	20240425	131347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28600	800	2	2.88	15810294500	555091	78.68	27700	28950	27500	36100	19500	27800	28483.19	0.14	0	19446	29133	28466	27833	27166	26533	28800	27500	46	8300	500	19460	50	1	9271339	2652	40.80	6.08	12	5.99	701.00	4701.00	38250	20240208	-25.23	14760	20240201	93.77	38250	-25.23	20240208	14760	93.77	20240201	38250	-25.23	20240208	14760	93.77	20240201	0.69	N	457550	500	46 억		13264	N	N	0	N	00	N
30	20240425	121342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28600	800	2	2.88	13316606150	468288	66.38	27700	28950	27500	36100	19500	27800	28437.71	0.14	0	12569	29133	28466	27833	27166	26533	28800	27500	46	8300	500	19460	50	1	9271339	2652	40.80	6.08	12	5.05	701.00	4701.00	38250	20240208	-25.23	14760	20240201	93.77	38250	-25.23	20240208	14760	93.77	20240201	38250	-25.23	20240208	14760	93.77	20240201	0.69	N	457550	500	46 억		13264	N	N	0	N	00	N
31	20240425	111345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28250	450	2	1.62	12118463300	426290	60.42	27700	28950	27500	36100	19500	27800	28428.75	0.14	0	4362	29133	28466	27833	27166	26533	28800	27500	46	8300	500	19460	50	1	9271339	2619	40.30	6.01	12	4.60	701.00	4701.00	38250	20240208	-26.14	14760	20240201	91.40	38250	-26.14	20240208	14760	91.40	20240201	38250	-26.14	20240208	14760	91.40	20240201	0.69	N	457550	500	46 억		13264	N	N	0	N	00	N
32	20240425	101344	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28650	850	2	3.06	8844891800	311247	44.12	27700	28950	27500	36100	19500	27800	28418.95	0.14	0	4228	29133	28466	27833	27166	26533	28800	27500	46	8300	500	19460	50	1	9271339	2656	40.87	6.09	12	3.36	701.00	4701.00	38250	20240208	-25.10	14760	20240201	94.11	38250	-25.10	20240208	14760	94.11	20240201	38250	-25.10	20240208	14760	94.11	20240201	0.69	N	457550	500	46 억		13264	N	N	0	N	00	N
33	20240425	091349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28100	300	2	1.08	1176947150	42085	5.97	27700	28300	27500	36100	19500	27800	27968.68	0.14	0	-2952	29133	28466	27833	27166	26533	28800	27500	46	8300	500	19460	50	1	9271339	2605	40.09	5.98	12	0.45	701.00	4701.00	38250	20240208	-26.54	14760	20240201	90.38	38250	-26.54	20240208	14760	90.38	20240201	38250	-26.54	20240208	14760	90.38	20240201	0.69	N	457550	500	46 억		13264	N	N	0	N	00	N
34	20240424	161325	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27800	-300	5	-1.07	19483712850	699477	130.81	27500	28500	27200	36500	19700	28100	27854.76	0.45	0	-28452	29033	28566	27633	27166	26233	28800	27400	46	8400	500	19670	50	1	9271339	2577	39.66	5.91	12	7.54	701.00	4701.00	38250	20240208	-27.32	14760	20240201	88.35	38250	-27.32	20240208	14760	88.35	20240201	38250	-27.32	20240208	14760	88.35	20240201	0.76	N	457550	500	46 억		41715	N	N	0	N	00	N
35	20240424	151342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27900	-200	5	-0.71	19043385200	683646	127.85	27500	28500	27200	36500	19700	28100	27855.59	0.45	0	-27707	29033	28566	27633	27166	26233	28800	27400	46	8400	500	19670	50	1	9271339	2587	39.80	5.93	12	7.37	701.00	4701.00	38250	20240208	-27.06	14760	20240201	89.02	38250	-27.06	20240208	14760	89.02	20240201	38250	-27.06	20240208	14760	89.02	20240201	0.76	N	457550	500	46 억		41715	N	N	0	N	00	N
36	20240424	141343	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27900	-200	5	-0.71	17259827250	619871	115.92	27500	28500	27200	36500	19700	28100	27844.18	0.45	0	-30175	29033	28566	27633	27166	26233	28800	27400	46	8400	500	19670	50	1	9271339	2587	39.80	5.93	12	6.69	701.00	4701.00	38250	20240208	-27.06	14760	20240201	89.02	38250	-27.06	20240208	14760	89.02	20240201	38250	-27.06	20240208	14760	89.02	20240201	0.76	N	457550	500	46 억		41715	N	N	0	N	00	N
37	20240424	131346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27600	-500	5	-1.78	15429910900	553843	103.57	27500	28500	27200	36500	19700	28100	27859.67	0.45	0	-33039	29033	28566	27633	27166	26233	28800	27400	46	8400	500	19670	50	1	9271339	2559	39.37	5.87	12	5.97	701.00	4701.00	38250	20240208	-27.84	14760	20240201	86.99	38250	-27.84	20240208	14760	86.99	20240201	38250	-27.84	20240208	14760	86.99	20240201	0.76	N	457550	500	46 억		41715	N	N	0	N	00	N
38	20240424	121340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27650	-450	5	-1.60	14361893950	515191	96.34	27500	28500	27200	36500	19700	28100	27876.79	0.45	0	-33098	29033	28566	27633	27166	26233	28800	27400	46	8400	500	19670	50	1	9271339	2564	39.44	5.88	12	5.56	701.00	4701.00	38250	20240208	-27.71	14760	20240201	87.33	38250	-27.71	20240208	14760	87.33	20240201	38250	-27.71	20240208	14760	87.33	20240201	0.76	N	457550	500	46 억		41715	N	N	0	N	00	N
39	20240424	111338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28150	50	2	0.18	12197838450	437294	81.78	27500	28500	27200	36500	19700	28100	27893.86	0.45	0	-31783	29033	28566	27633	27166	26233	28800	27400	46	8400	500	19670	50	1	9271339	2610	40.16	5.99	12	4.72	701.00	4701.00	38250	20240208	-26.41	14760	20240201	90.72	38250	-26.41	20240208	14760	90.72	20240201	38250	-26.41	20240208	14760	90.72	20240201	0.76	N	457550	500	46 억		41715	N	N	0	N	00	N
40	20240424	101335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27650	-450	5	-1.60	6276241650	227272	42.50	27500	28150	27200	36500	19700	28100	27615.33	0.45	0	-18332	29033	28566	27633	27166	26233	28800	27400	46	8400	500	19670	50	1	9271339	2564	39.44	5.88	12	2.45	701.00	4701.00	38250	20240208	-27.71	14760	20240201	87.33	38250	-27.71	20240208	14760	87.33	20240201	38250	-27.71	20240208	14760	87.33	20240201	0.76	N	457550	500	46 억		41715	N	N	0	N	00	N
41	20240424	091340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27350	-750	5	-2.67	2872105650	104487	19.54	27500	27850	27200	36500	19700	28100	27487.06	0.45	0	-8792	29033	28566	27633	27166	26233	28800	27400	46	8400	500	19670	50	1	9271339	2536	39.02	5.82	12	1.13	701.00	4701.00	38250	20240208	-28.50	14760	20240201	85.30	38250	-28.50	20240208	14760	85.30	20240201	38250	-28.50	20240208	14760	85.30	20240201	0.76	N	457550	500	46 억		41715	N	N	0	N	00	N
42	20240423	161303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28100	800	2	2.93	14301279800	522109	61.75	27100	28100	26700	35450	19150	27300	27383.65	0.49	0	-2226	28433	27866	27133	26566	25833	28150	26850	46	8150	500	19110	50	1	9271339	2605	40.09	5.98	12	5.63	701.00	4701.00	38250	20240208	-26.54	14760	20240201	90.38	38250	-26.54	20240208	14760	90.38	20240201	38250	-26.54	20240208	14760	90.38	20240201	0.78	N	457550	500	46 억		45652	N	N	0	N	00	N
43	20240423	151335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27400	100	2	0.37	12687672600	464437	54.93	27100	27800	26700	35450	19150	27300	27318.50	0.49	0	8274	28433	27866	27133	26566	25833	28150	26850	46	8150	500	19110	50	1	9271339	2540	39.09	5.83	12	5.01	701.00	4701.00	38250	20240208	-28.37	14760	20240201	85.64	38250	-28.37	20240208	14760	85.64	20240201	38250	-28.37	20240208	14760	85.64	20240201	0.78	N	457550	500	46 억		45652	N	N	0	N	00	N
44	20240423	141333	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27550	250	2	0.92	10841171300	397500	47.01	27100	27800	26700	35450	19150	27300	27273.21	0.49	0	20722	28433	27866	27133	26566	25833	28150	26850	46	8150	500	19110	50	1	9271339	2554	39.30	5.86	12	4.29	701.00	4701.00	38250	20240208	-27.97	14760	20240201	86.65	38250	-27.97	20240208	14760	86.65	20240201	38250	-27.97	20240208	14760	86.65	20240201	0.78	N	457550	500	46 억		45652	N	N	0	N	00	N
45	20240423	131332	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27150	-150	5	-0.55	8457141800	310965	36.78	27100	27600	26700	35450	19150	27300	27195.55	0.49	0	30454	28433	27866	27133	26566	25833	28150	26850	46	8150	500	19110	50	1	9271339	2517	38.73	5.78	12	3.35	701.00	4701.00	38250	20240208	-29.02	14760	20240201	83.94	38250	-29.02	20240208	14760	83.94	20240201	38250	-29.02	20240208	14760	83.94	20240201	0.78	N	457550	500	46 억		45652	N	N	0	N	00	N
46	20240423	121330	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27450	150	2	0.55	7555698100	277991	32.88	27100	27600	26700	35450	19150	27300	27178.49	0.49	0	29078	28433	27866	27133	26566	25833	28150	26850	46	8150	500	19110	50	1	9271339	2545	39.16	5.84	12	3.00	701.00	4701.00	38250	20240208	-28.24	14760	20240201	85.98	38250	-28.24	20240208	14760	85.98	20240201	38250	-28.24	20240208	14760	85.98	20240201	0.78	N	457550	500	46 억		45652	N	N	0	N	00	N
47	20240423	111332	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27200	-100	5	-0.37	6482666000	238833	28.25	27100	27600	26700	35450	19150	27300	27141.32	0.49	0	21335	28433	27866	27133	26566	25833	28150	26850	46	8150	500	19110	50	1	9271339	2522	38.80	5.79	12	2.58	701.00	4701.00	38250	20240208	-28.89	14760	20240201	84.28	38250	-28.89	20240208	14760	84.28	20240201	38250	-28.89	20240208	14760	84.28	20240201	0.78	N	457550	500	46 억		45652	N	N	0	N	00	N
48	20240423	101329	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27350	50	2	0.18	5203184700	191835	22.69	27100	27600	26700	35450	19150	27300	27120.74	0.49	0	18278	28433	27866	27133	26566	25833	28150	26850	46	8150	500	19110	50	1	9271339	2536	39.02	5.82	12	2.07	701.00	4701.00	38250	20240208	-28.50	14760	20240201	85.30	38250	-28.50	20240208	14760	85.30	20240201	38250	-28.50	20240208	14760	85.30	20240201	0.78	N	457550	500	46 억		45652	N	N	0	N	00	N
49	20240423	091331	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27100	-200	5	-0.73	1921257600	70498	8.34	27100	27600	26850	35450	19150	27300	27250.79	0.49	0	4793	28433	27866	27133	26566	25833	28150	26850	46	8150	500	19110	50	1	9271339	2513	38.66	5.76	12	0.76	701.00	4701.00	38250	20240208	-29.15	14760	20240201	83.60	38250	-29.15	20240208	14760	83.60	20240201	38250	-29.15	20240208	14760	83.60	20240201	0.78	N	457550	500	46 억		45652	N	N	0	N	00	N
50	20240422	161325	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27300	1800	2	7.06	22606630450	834550	346.33	26450	27700	26400	33150	17850	25500	27090.45	0.23	0	24728	26833	26166	25383	24716	23933	25775	24325	46	7650	500	17850	50	1	9271339	2531	38.94	5.81	12	9.00	701.00	4701.00	38250	20240208	-28.63	14760	20240201	84.96	38250	-28.63	20240208	14760	84.96	20240201	38250	-28.63	20240208	14760	84.96	20240201	0.72	N	457550	500	46 억		21693	N	N	0	N	00	N
51	20240422	151323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27350	1850	2	7.25	21580647900	796951	330.72	26450	27700	26400	33150	17850	25500	27081.01	0.23	0	25785	26833	26166	25383	24716	23933	25775	24325	46	7650	500	17850	50	1	9271339	2536	39.02	5.82	12	8.60	701.00	4701.00	38250	20240208	-28.50	14760	20240201	85.30	38250	-28.50	20240208	14760	85.30	20240201	38250	-28.50	20240208	14760	85.30	20240201	0.72	N	457550	500	46 억		21693	N	N	0	N	00	N
52	20240422	141325	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27150	1650	2	6.47	18197380650	672920	279.25	26450	27700	26400	33150	17850	25500	27044.73	0.23	0	22812	26833	26166	25383	24716	23933	25775	24325	46	7650	500	17850	50	1	9271339	2517	38.73	5.78	12	7.26	701.00	4701.00	38250	20240208	-29.02	14760	20240201	83.94	38250	-29.02	20240208	14760	83.94	20240201	38250	-29.02	20240208	14760	83.94	20240201	0.72	N	457550	500	46 억		21693	N	N	0	N	00	N
53	20240422	131321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26950	1450	2	5.69	17035809050	629815	261.36	26450	27700	26400	33150	17850	25500	27051.39	0.23	0	17872	26833	26166	25383	24716	23933	25775	24325	46	7650	500	17850	50	1	9271339	2499	38.45	5.73	12	6.79	701.00	4701.00	38250	20240208	-29.54	14760	20240201	82.59	38250	-29.54	20240208	14760	82.59	20240201	38250	-29.54	20240208	14760	82.59	20240201	0.72	N	457550	500	46 억		21693	N	N	0	N	00	N
54	20240422	121320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26700	1200	2	4.71	16175765800	597833	248.09	26450	27700	26400	33150	17850	25500	27059.96	0.23	0	19170	26833	26166	25383	24716	23933	25775	24325	46	7650	500	17850	50	1	9271339	2475	38.09	5.68	12	6.45	701.00	4701.00	38250	20240208	-30.20	14760	20240201	80.89	38250	-30.20	20240208	14760	80.89	20240201	38250	-30.20	20240208	14760	80.89	20240201	0.72	N	457550	500	46 억		21693	N	N	0	N	00	N
55	20240422	111322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26700	1200	2	4.71	15433890350	570070	236.57	26450	27700	26400	33150	17850	25500	27076.46	0.23	0	24474	26833	26166	25383	24716	23933	25775	24325	46	7650	500	17850	50	1	9271339	2475	38.09	5.68	12	6.15	701.00	4701.00	38250	20240208	-30.20	14760	20240201	80.89	38250	-30.20	20240208	14760	80.89	20240201	38250	-30.20	20240208	14760	80.89	20240201	0.72	N	457550	500	46 억		21693	N	N	0	N	00	N
56	20240422	101323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27100	1600	2	6.27	14019217450	517572	214.78	26450	27700	26400	33150	17850	25500	27089.60	0.23	0	31624	26833	26166	25383	24716	23933	25775	24325	46	7650	500	17850	50	1	9271339	2513	38.66	5.76	12	5.58	701.00	4701.00	38250	20240208	-29.15	14760	20240201	83.60	38250	-29.15	20240208	14760	83.60	20240201	38250	-29.15	20240208	14760	83.60	20240201	0.72	N	457550	500	46 억		21693	N	N	0	N	00	N
57	20240422	091324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27100	1600	2	6.27	6396190550	236612	98.19	26450	27400	26400	33150	17850	25500	27038.96	0.23	0	23641	26833	26166	25383	24716	23933	25775	24325	46	7650	500	17850	50	1	9271339	2513	38.66	5.76	12	2.55	701.00	4701.00	38250	20240208	-29.15	14760	20240201	83.60	38250	-29.15	20240208	14760	83.60	20240201	38250	-29.15	20240208	14760	83.60	20240201	0.72	N	457550	500	46 억		21693	N	N	0	N	00	N
58	20240419	161221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25500	-50	5	-0.20	5964477800	235579	39.84	25750	26050	24600	33200	17900	25550	25317.09	0.47	0	-21544	27283	26416	25933	25066	24583	26850	25500	46	7650	500	17880	50	1	9271339	2364	36.38	5.42	12	2.54	701.00	4701.00	38250	20240208	-33.33	14760	20240201	72.76	38250	-33.33	20240208	14760	72.76	20240201	38250	-33.33	20240208	14760	72.76	20240201	0.76	N	457550	500	46 억		43226	N	N	0	N	00	N
59	20240419	151231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25500	-50	5	-0.20	5601529500	221362	37.44	25750	26050	24600	33200	17900	25550	25304.62	0.47	0	-19868	27283	26416	25933	25066	24583	26850	25500	46	7650	500	17880	50	1	9271339	2364	36.38	5.42	12	2.39	701.00	4701.00	38250	20240208	-33.33	14760	20240201	72.76	38250	-33.33	20240208	14760	72.76	20240201	38250	-33.33	20240208	14760	72.76	20240201	0.76	N	457550	500	46 억		43226	N	N	0	N	00	N
60	20240419	141222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	-250	5	-0.98	4916999050	194560	32.90	25750	26050	24600	33200	17900	25550	25272.12	0.47	0	-17952	27283	26416	25933	25066	24583	26850	25500	46	7650	500	17880	50	1	9271339	2346	36.09	5.38	12	2.10	701.00	4701.00	38250	20240208	-33.86	14760	20240201	71.41	38250	-33.86	20240208	14760	71.41	20240201	38250	-33.86	20240208	14760	71.41	20240201	0.76	N	457550	500	46 억		43226	N	N	0	N	00	N
61	20240419	131222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25150	-400	5	-1.57	4311674150	170652	28.86	25750	26050	24600	33200	17900	25550	25265.55	0.47	0	-21719	27283	26416	25933	25066	24583	26850	25500	46	7650	500	17880	50	1	9271339	2332	35.88	5.35	12	1.84	701.00	4701.00	38250	20240208	-34.25	14760	20240201	70.39	38250	-34.25	20240208	14760	70.39	20240201	38250	-34.25	20240208	14760	70.39	20240201	0.76	N	457550	500	46 억		43226	N	N	0	N	00	N
62	20240419	121217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24900	-650	5	-2.54	3977484900	157314	26.60	25750	26050	24600	33200	17900	25550	25283.39	0.47	0	-22572	27283	26416	25933	25066	24583	26850	25500	46	7650	500	17880	50	1	9271339	2309	35.52	5.30	12	1.70	701.00	4701.00	38250	20240208	-34.90	14760	20240201	68.70	38250	-34.90	20240208	14760	68.70	20240201	38250	-34.90	20240208	14760	68.70	20240201	0.76	N	457550	500	46 억		43226	N	N	0	N	00	N
63	20240419	111239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24900	-650	5	-2.54	3190081850	125490	21.22	25750	26050	24800	33200	17900	25550	25420.80	0.47	0	-19414	27283	26416	25933	25066	24583	26850	25500	46	7650	500	17880	50	1	9271339	2309	35.52	5.30	12	1.35	701.00	4701.00	38250	20240208	-34.90	14760	20240201	68.70	38250	-34.90	20240208	14760	68.70	20240201	38250	-34.90	20240208	14760	68.70	20240201	0.76	N	457550	500	46 억		43226	N	N	0	N	00	N
64	20240419	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	50	2	0.20	2011145000	78567	13.29	25750	26050	25050	33200	17900	25550	25597.96	0.47	0	-4488	27283	26416	25933	25066	24583	26850	25500	46	7650	500	17880	50	1	9271339	2373	36.52	5.45	12	0.85	701.00	4701.00	38250	20240208	-33.07	14760	20240201	73.44	38250	-33.07	20240208	14760	73.44	20240201	38250	-33.07	20240208	14760	73.44	20240201	0.76	N	457550	500	46 억		43226	N	N	0	N	00	N
65	20240419	091217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25500	-50	5	-0.20	957526250	37121	6.28	25750	26050	25500	33200	17900	25550	25796.06	0.47	0	-7672	27283	26416	25933	25066	24583	26850	25500	46	7650	500	17880	50	1	9271339	2364	36.38	5.42	12	0.40	701.00	4701.00	38250	20240208	-33.33	14760	20240201	72.76	38250	-33.33	20240208	14760	72.76	20240201	38250	-33.33	20240208	14760	72.76	20240201	0.76	N	457550	500	46 억		43226	N	N	0	N	00	N
66	20240418	161218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25550	500	2	2.00	15369129250	587175	145.63	25500	26800	25450	32550	17550	25050	26175.04	0.11	0	32319	26916	25982	25266	24332	23616	26450	24800	46	7500	500	17530	50	1	9271339	2369	36.45	5.44	12	6.33	701.00	4701.00	38250	20240208	-33.20	14760	20240201	73.10	38250	-33.20	20240208	14760	73.10	20240201	38250	-33.20	20240208	14760	73.10	20240201	0.73	N	457550	500	46 억		10562	N	N	0	N	00	N
67	20240418	151215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25650	600	2	2.40	14896122650	568687	141.04	25500	26800	25450	32550	17550	25050	26193.89	0.11	0	31118	26916	25982	25266	24332	23616	26450	24800	46	7500	500	17530	50	1	9271339	2378	36.59	5.46	12	6.13	701.00	4701.00	38250	20240208	-32.94	14760	20240201	73.78	38250	-32.94	20240208	14760	73.78	20240201	38250	-32.94	20240208	14760	73.78	20240201	0.73	N	457550	500	46 억		10562	N	N	0	N	00	N
68	20240418	141224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25550	500	2	2.00	13943842150	531499	131.82	25500	26800	25450	32550	17550	25050	26234.94	0.11	0	33455	26916	25982	25266	24332	23616	26450	24800	46	7500	500	17530	50	1	9271339	2369	36.45	5.44	12	5.73	701.00	4701.00	38250	20240208	-33.20	14760	20240201	73.10	38250	-33.20	20240208	14760	73.10	20240201	38250	-33.20	20240208	14760	73.10	20240201	0.73	N	457550	500	46 억		10562	N	N	0	N	00	N
69	20240418	131212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25900	850	2	3.39	13189940950	502240	124.56	25500	26800	25450	32550	17550	25050	26262.23	0.11	0	38249	26916	25982	25266	24332	23616	26450	24800	46	7500	500	17530	50	1	9271339	2401	36.95	5.51	12	5.42	701.00	4701.00	38250	20240208	-32.29	14760	20240201	75.47	38250	-32.29	20240208	14760	75.47	20240201	38250	-32.29	20240208	14760	75.47	20240201	0.73	N	457550	500	46 억		10562	N	N	0	N	00	N
70	20240418	121215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26200	1150	2	4.59	12484917850	475022	117.81	25500	26800	25450	32550	17550	25050	26282.82	0.11	0	37492	26916	25982	25266	24332	23616	26450	24800	46	7500	500	17530	50	1	9271339	2429	37.38	5.57	12	5.12	701.00	4701.00	38250	20240208	-31.50	14760	20240201	77.51	38250	-31.50	20240208	14760	77.51	20240201	38250	-31.50	20240208	14760	77.51	20240201	0.73	N	457550	500	46 억		10562	N	N	0	N	00	N
71	20240418	111221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26300	1250	2	4.99	11684101200	444431	110.22	25500	26800	25450	32550	17550	25050	26290.02	0.11	0	34678	26916	25982	25266	24332	23616	26450	24800	46	7500	500	17530	50	1	9271339	2438	37.52	5.59	12	4.79	701.00	4701.00	38250	20240208	-31.24	14760	20240201	78.18	38250	-31.24	20240208	14760	78.18	20240201	38250	-31.24	20240208	14760	78.18	20240201	0.73	N	457550	500	46 억		10562	N	N	0	N	00	N
72	20240418	101216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26350	1300	2	5.19	9911186550	377615	93.65	25500	26750	25450	32550	17550	25050	26246.80	0.11	0	32198	26916	25982	25266	24332	23616	26450	24800	46	7500	500	17530	50	1	9271339	2443	37.59	5.61	12	4.07	701.00	4701.00	38250	20240208	-31.11	14760	20240201	78.52	38250	-31.11	20240208	14760	78.52	20240201	38250	-31.11	20240208	14760	78.52	20240201	0.73	N	457550	500	46 억		10562	N	N	0	N	00	N
73	20240418	091213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26100	1050	2	4.19	3937351200	151637	37.61	25500	26300	25450	32550	17550	25050	25965.64	0.11	0	12302	26916	25982	25266	24332	23616	26450	24800	46	7500	500	17530	50	1	9271339	2420	37.23	5.55	12	1.64	701.00	4701.00	38250	20240208	-31.76	14760	20240201	76.83	38250	-31.76	20240208	14760	76.83	20240201	38250	-31.76	20240208	14760	76.83	20240201	0.73	N	457550	500	46 억		10562	N	N	0	N	00	N
74	20240417	161203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25050	450	2	1.83	10030713200	396751	89.51	24600	26200	24550	31950	17250	24600	25283.59	0.22	0	-10280	27000	25800	25200	24000	23400	25500	23700	46	7350	500	17220	50	1	9271339	2322	35.73	5.33	12	4.28	701.00	4701.00	38250	20240208	-34.51	14760	20240201	69.72	38250	-34.51	20240208	14760	69.72	20240201	38250	-34.51	20240208	14760	69.72	20240201	0.71	N	457550	500	46 억		20802	N	N	0	N	00	N
75	20240417	151221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25100	500	2	2.03	9618964250	380303	85.80	24600	26200	24550	31950	17250	24600	25293.24	0.22	0	-9299	27000	25800	25200	24000	23400	25500	23700	46	7350	500	17220	50	1	9271339	2327	35.81	5.34	12	4.10	701.00	4701.00	38250	20240208	-34.38	14760	20240201	70.05	38250	-34.38	20240208	14760	70.05	20240201	38250	-34.38	20240208	14760	70.05	20240201	0.71	N	457550	500	46 억		20802	N	N	0	N	00	N
76	20240417	141220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24850	250	2	1.02	8759349200	345804	78.01	24600	26200	24550	31950	17250	24600	25330.79	0.22	0	-8238	27000	25800	25200	24000	23400	25500	23700	46	7350	500	17220	50	1	9271339	2304	35.45	5.29	12	3.73	701.00	4701.00	38250	20240208	-35.03	14760	20240201	68.36	38250	-35.03	20240208	14760	68.36	20240201	38250	-35.03	20240208	14760	68.36	20240201	0.71	N	457550	500	46 억		20802	N	N	0	N	00	N
77	20240417	131220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24950	350	2	1.42	8457417550	333679	75.28	24600	26200	24550	31950	17250	24600	25346.39	0.22	0	-7893	27000	25800	25200	24000	23400	25500	23700	46	7350	500	17220	50	1	9271339	2313	35.59	5.31	12	3.60	701.00	4701.00	38250	20240208	-34.77	14760	20240201	69.04	38250	-34.77	20240208	14760	69.04	20240201	38250	-34.77	20240208	14760	69.04	20240201	0.71	N	457550	500	46 억		20802	N	N	0	N	00	N
78	20240417	121220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24950	350	2	1.42	8241681750	325027	73.33	24600	26200	24550	31950	17250	24600	25357.36	0.22	0	-7665	27000	25800	25200	24000	23400	25500	23700	46	7350	500	17220	50	1	9271339	2313	35.59	5.31	12	3.51	701.00	4701.00	38250	20240208	-34.77	14760	20240201	69.04	38250	-34.77	20240208	14760	69.04	20240201	38250	-34.77	20240208	14760	69.04	20240201	0.71	N	457550	500	46 억		20802	N	N	0	N	00	N
79	20240417	111226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25000	400	2	1.63	7706769900	303624	68.50	24600	26200	24550	31950	17250	24600	25383.10	0.22	0	-5079	27000	25800	25200	24000	23400	25500	23700	46	7350	500	17220	50	1	9271339	2318	35.66	5.32	12	3.27	701.00	4701.00	38250	20240208	-34.64	14760	20240201	69.38	38250	-34.64	20240208	14760	69.38	20240201	38250	-34.64	20240208	14760	69.38	20240201	0.71	N	457550	500	46 억		20802	N	N	0	N	00	N
80	20240417	101214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25300	700	2	2.85	4083014950	161301	36.39	24600	25800	24550	31950	17250	24600	25313.86	0.22	0	-11094	27000	25800	25200	24000	23400	25500	23700	46	7350	500	17220	50	1	9271339	2346	36.09	5.38	12	1.74	701.00	4701.00	38250	20240208	-33.86	14760	20240201	71.41	38250	-33.86	20240208	14760	71.41	20240201	38250	-33.86	20240208	14760	71.41	20240201	0.71	N	457550	500	46 억		20802	N	N	0	N	00	N
81	20240417	091210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24800	200	2	0.81	518422800	20986	4.73	24600	24900	24550	31950	17250	24600	24704.21	0.22	0	238	27000	25800	25200	24000	23400	25500	23700	46	7350	500	17220	50	1	9271339	2299	35.38	5.28	12	0.23	701.00	4701.00	38250	20240208	-35.16	14760	20240201	68.02	38250	-35.16	20240208	14760	68.02	20240201	38250	-35.16	20240208	14760	68.02	20240201	0.71	N	457550	500	46 억		20802	N	N	0	N	00	N
82	20240416	161215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24600	-1450	5	-5.57	11075686250	435653	115.41	25400	26400	24600	33850	18250	26050	25425.77	0.66	0	-41757	27650	26850	25450	24650	23250	27250	25050	46	7800	500	18230	50	1	9271339	2281	35.09	5.23	12	4.70	701.00	4701.00	38250	20240208	-35.69	14760	20240201	66.67	38250	-35.69	20240208	14760	66.67	20240201	38250	-35.69	20240208	14760	66.67	20240201	0.75	N	457550	500	46 억		61625	N	N	0	N	00	N
83	20240416	151213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24750	-1300	5	-4.99	10410069450	408706	108.27	25400	26400	24600	33850	18250	26050	25470.73	0.66	0	-45722	27650	26850	25450	24650	23250	27250	25050	46	7800	500	18230	50	1	9271339	2295	35.31	5.26	12	4.41	701.00	4701.00	38250	20240208	-35.29	14760	20240201	67.68	38250	-35.29	20240208	14760	67.68	20240201	38250	-35.29	20240208	14760	67.68	20240201	0.75	N	457550	500	46 억		61625	N	N	0	N	00	N
84	20240416	141215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	-450	5	-1.73	9193895700	360186	95.42	25400	26400	24600	33850	18250	26050	25525.34	0.66	0	-43042	27650	26850	25450	24650	23250	27250	25050	46	7800	500	18230	50	1	9271339	2373	36.52	5.45	12	3.88	701.00	4701.00	38250	20240208	-33.07	14760	20240201	73.44	38250	-33.07	20240208	14760	73.44	20240201	38250	-33.07	20240208	14760	73.44	20240201	0.75	N	457550	500	46 억		61625	N	N	0	N	00	N
85	20240416	131209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25100	-950	5	-3.65	3949479700	157510	41.73	25400	25850	24600	33850	18250	26050	25074.17	0.66	0	-15142	27650	26850	25450	24650	23250	27250	25050	46	7800	500	18230	50	1	9271339	2327	35.81	5.34	12	1.70	701.00	4701.00	38250	20240208	-34.38	14760	20240201	70.05	38250	-34.38	20240208	14760	70.05	20240201	38250	-34.38	20240208	14760	70.05	20240201	0.75	N	457550	500	46 억		61625	N	N	0	N	00	N
86	20240416	121214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24750	-1300	5	-4.99	3369675350	134257	35.57	25400	25850	24600	33850	18250	26050	25098.35	0.66	0	-13129	27650	26850	25450	24650	23250	27250	25050	46	7800	500	18230	50	1	9271339	2295	35.31	5.26	12	1.45	701.00	4701.00	38250	20240208	-35.29	14760	20240201	67.68	38250	-35.29	20240208	14760	67.68	20240201	38250	-35.29	20240208	14760	67.68	20240201	0.75	N	457550	500	46 억		61625	N	N	0	N	00	N
87	20240416	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24650	-1400	5	-5.37	2954689750	117460	31.12	25400	25850	24600	33850	18250	26050	25154.49	0.66	0	-12246	27650	26850	25450	24650	23250	27250	25050	46	7800	500	18230	50	1	9271339	2285	35.16	5.24	12	1.27	701.00	4701.00	38250	20240208	-35.56	14760	20240201	67.01	38250	-35.56	20240208	14760	67.01	20240201	38250	-35.56	20240208	14760	67.01	20240201	0.75	N	457550	500	46 억		61625	N	N	0	N	00	N
88	20240416	101200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25100	-950	5	-3.65	1873837250	73948	19.59	25400	25850	25000	33850	18250	26050	25339.47	0.66	0	-6514	27650	26850	25450	24650	23250	27250	25050	46	7800	500	18230	50	1	9271339	2327	35.81	5.34	12	0.80	701.00	4701.00	38250	20240208	-34.38	14760	20240201	70.05	38250	-34.38	20240208	14760	70.05	20240201	38250	-34.38	20240208	14760	70.05	20240201	0.75	N	457550	500	46 억		61625	N	N	0	N	00	N
89	20240416	091201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25600	-450	5	-1.73	646790750	25459	6.74	25400	25850	25100	33850	18250	26050	25403.97	0.66	0	1870	27650	26850	25450	24650	23250	27250	25050	46	7800	500	18230	50	1	9271339	2373	36.52	5.45	12	0.27	701.00	4701.00	38250	20240208	-33.07	14760	20240201	73.44	38250	-33.07	20240208	14760	73.44	20240201	38250	-33.07	20240208	14760	73.44	20240201	0.75	N	457550	500	46 억		61625	N	N	0	N	00	N
90	20240415	161158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26050	300	2	1.17	9393172000	372787	52.04	25100	26250	24050	33450	18050	25750	25192.14	0.70	0	-4490	28316	27032	26016	24732	23716	26525	24225	46	7700	500	18020	50	1	9271339	2415	37.16	5.54	12	4.02	701.00	4701.00	38250	20240208	-31.90	14760	20240201	76.49	38250	-31.90	20240208	14760	76.49	20240201	38250	-31.90	20240208	14760	76.49	20240201	0.69	N	457550	500	46 억		64982	N	N	0	N	00	N
91	20240415	151204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25900	150	2	0.58	8717983600	346837	48.42	25100	26250	24050	33450	18050	25750	25135.32	0.70	0	-3354	28316	27032	26016	24732	23716	26525	24225	46	7700	500	18020	50	1	9271339	2401	36.95	5.51	12	3.74	701.00	4701.00	38250	20240208	-32.29	14760	20240201	75.47	38250	-32.29	20240208	14760	75.47	20240201	38250	-32.29	20240208	14760	75.47	20240201	0.69	N	457550	500	46 억		64982	N	N	0	N	00	N
92	20240415	141156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25850	100	2	0.39	7832732850	312603	43.64	25100	26250	24050	33450	18050	25750	25056.04	0.70	0	-3731	28316	27032	26016	24732	23716	26525	24225	46	7700	500	18020	50	1	9271339	2397	36.88	5.50	12	3.37	701.00	4701.00	38250	20240208	-32.42	14760	20240201	75.14	38250	-32.42	20240208	14760	75.14	20240201	38250	-32.42	20240208	14760	75.14	20240201	0.69	N	457550	500	46 억		64982	N	N	0	N	00	N
93	20240415	131142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26100	350	2	1.36	7034752450	281905	39.35	25100	26100	24050	33450	18050	25750	24953.77	0.70	0	-94	28316	27032	26016	24732	23716	26525	24225	46	7700	500	18020	50	1	9271339	2420	37.23	5.55	12	3.04	701.00	4701.00	38250	20240208	-31.76	14760	20240201	76.83	38250	-31.76	20240208	14760	76.83	20240201	38250	-31.76	20240208	14760	76.83	20240201	0.69	N	457550	500	46 억		64982	N	N	0	N	00	N
94	20240415	121200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25700	-50	5	-0.19	5722584550	231124	32.26	25100	25750	24050	33450	18050	25750	24758.94	0.70	0	9163	28316	27032	26016	24732	23716	26525	24225	46	7700	500	18020	50	1	9271339	2383	36.66	5.47	12	2.49	701.00	4701.00	38250	20240208	-32.81	14760	20240201	74.12	38250	-32.81	20240208	14760	74.12	20240201	38250	-32.81	20240208	14760	74.12	20240201	0.69	N	457550	500	46 억		64982	N	N	0	N	00	N
95	20240415	111200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24900	-850	5	-3.30	4621939900	187770	26.21	25100	25400	24050	33450	18050	25750	24613.69	0.70	0	6843	28316	27032	26016	24732	23716	26525	24225	46	7700	500	18020	50	1	9271339	2309	35.52	5.30	12	2.03	701.00	4701.00	38250	20240208	-34.90	14760	20240201	68.70	38250	-34.90	20240208	14760	68.70	20240201	38250	-34.90	20240208	14760	68.70	20240201	0.69	N	457550	500	46 억		64982	N	N	0	N	00	N
96	20240415	101152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24650	-1100	5	-4.27	3666118750	149247	20.83	25100	25400	24050	33450	18050	25750	24562.51	0.70	0	9309	28316	27032	26016	24732	23716	26525	24225	46	7700	500	18020	50	1	9271339	2285	35.16	5.24	12	1.61	701.00	4701.00	38250	20240208	-35.56	14760	20240201	67.01	38250	-35.56	20240208	14760	67.01	20240201	38250	-35.56	20240208	14760	67.01	20240201	0.69	N	457550	500	46 억		64982	N	N	0	N	00	N
97	20240415	091201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	24800	-950	5	-3.69	1505222800	60636	8.46	25100	25400	24450	33450	18050	25750	24820.85	0.70	0	4095	28316	27032	26016	24732	23716	26525	24225	46	7700	500	18020	50	1	9271339	2299	35.38	5.28	12	0.65	701.00	4701.00	38250	20240208	-35.16	14760	20240201	68.02	38250	-35.16	20240208	14760	68.02	20240201	38250	-35.16	20240208	14760	68.02	20240201	0.69	N	457550	500	46 억		64982	N	N	0	N	00	N
98	20240412	161150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25750	-1250	5	-4.63	18130457550	707290	114.59	27100	27300	25000	35100	18900	27000	25630.62	0.77	0	-7893	28500	27750	27200	26450	25900	27475	26175	46	8100	500	18900	50	1	9271339	2387	36.73	5.48	12	7.63	701.00	4701.00	38250	20240208	-32.68	14760	20240201	74.46	38250	-32.68	20240208	14760	74.46	20240201	38250	-32.68	20240208	14760	74.46	20240201	0.66	N	457550	500	46 억		71709	N	N	0	N	00	N
99	20240412	151155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25750	-1250	5	-4.63	17468311600	681539	110.42	27100	27300	25000	35100	18900	27000	25627.72	0.77	0	-9626	28500	27750	27200	26450	25900	27475	26175	46	8100	500	18900	50	1	9271339	2387	36.73	5.48	12	7.35	701.00	4701.00	38250	20240208	-32.68	14760	20240201	74.46	38250	-32.68	20240208	14760	74.46	20240201	38250	-32.68	20240208	14760	74.46	20240201	0.66	N	457550	500	46 억		71709	N	N	0	N	00	N
100	20240412	141150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25950	-1050	5	-3.89	15602746650	609945	98.82	27100	27300	25000	35100	18900	27000	25577.14	0.77	0	-21859	28500	27750	27200	26450	25900	27475	26175	46	8100	500	18900	50	1	9271339	2406	37.02	5.52	12	6.58	701.00	4701.00	38250	20240208	-32.16	14760	20240201	75.81	38250	-32.16	20240208	14760	75.81	20240201	38250	-32.16	20240208	14760	75.81	20240201	0.66	N	457550	500	46 억		71709	N	N	0	N	00	N
101	20240412	131139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25900	-1100	5	-4.07	14267746850	558244	90.44	27100	27300	25000	35100	18900	27000	25554.45	0.77	0	-25898	28500	27750	27200	26450	25900	27475	26175	46	8100	500	18900	50	1	9271339	2401	36.95	5.51	12	6.02	701.00	4701.00	38250	20240208	-32.29	14760	20240201	75.47	38250	-32.29	20240208	14760	75.47	20240201	38250	-32.29	20240208	14760	75.47	20240201	0.66	N	457550	500	46 억		71709	N	N	0	N	00	N
102	20240412	121145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25450	-1550	5	-5.74	13363445250	522716	84.69	27100	27300	25000	35100	18900	27000	25561.35	0.77	0	-23107	28500	27750	27200	26450	25900	27475	26175	46	8100	500	18900	50	1	9271339	2360	36.31	5.41	12	5.64	701.00	4701.00	38250	20240208	-33.46	14760	20240201	72.43	38250	-33.46	20240208	14760	72.43	20240201	38250	-33.46	20240208	14760	72.43	20240201	0.66	N	457550	500	46 억		71709	N	N	0	N	00	N
103	20240412	111145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25400	-1600	5	-5.93	11489517300	449811	72.87	27100	27300	25000	35100	18900	27000	25538.20	0.77	0	-25825	28500	27750	27200	26450	25900	27475	26175	46	8100	500	18900	50	1	9271339	2355	36.23	5.40	12	4.85	701.00	4701.00	38250	20240208	-33.59	14760	20240201	72.09	38250	-33.59	20240208	14760	72.09	20240201	38250	-33.59	20240208	14760	72.09	20240201	0.66	N	457550	500	46 억		71709	N	N	0	N	00	N
104	20240412	101147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25250	-1750	5	-6.48	9145968950	356706	57.79	27100	27300	25100	35100	18900	27000	25634.44	0.77	0	-24332	28500	27750	27200	26450	25900	27475	26175	46	8100	500	18900	50	1	9271339	2341	36.02	5.37	12	3.85	701.00	4701.00	38250	20240208	-33.99	14760	20240201	71.07	38250	-33.99	20240208	14760	71.07	20240201	38250	-33.99	20240208	14760	71.07	20240201	0.66	N	457550	500	46 억		71709	N	N	0	N	00	N
105	20240412	091147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	25550	-1450	5	-5.37	4101752450	157735	25.55	27100	27300	25300	35100	18900	27000	25994.68	0.77	0	5071	28500	27750	27200	26450	25900	27475	26175	46	8100	500	18900	50	1	9271339	2369	36.45	5.44	12	1.70	701.00	4701.00	38250	20240208	-33.20	14760	20240201	73.10	38250	-33.20	20240208	14760	73.10	20240201	38250	-33.20	20240208	14760	73.10	20240201	0.66	N	457550	500	46 억		71709	N	N	0	N	00	N
106	20240411	161142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27000	-1700	5	-5.92	16504036500	606952	37.66	27500	27950	26650	37300	20100	28700	27191.97	0.35	0	40652	34533	31616	29883	26966	25233	30750	26100	46	8600	500	20090	50	1	9271339	2503	38.52	5.74	12	6.55	701.00	4701.00	38250	20240208	-29.41	14760	20240201	82.93	38250	-29.41	20240208	14760	82.93	20240201	38250	-29.41	20240208	14760	82.93	20240201	0.57	N	457550	500	46 억		32726	N	N	0	N	00	N
107	20240411	151146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27150	-1550	5	-5.40	15850728500	582783	36.16	27500	27950	26650	37300	20100	28700	27198.01	0.35	0	36142	34533	31616	29883	26966	25233	30750	26100	46	8600	500	20090	50	1	9271339	2517	38.73	5.78	12	6.29	701.00	4701.00	38250	20240208	-29.02	14760	20240201	83.94	38250	-29.02	20240208	14760	83.94	20240201	38250	-29.02	20240208	14760	83.94	20240201	0.57	N	457550	500	46 억		32726	N	N	0	N	00	N
108	20240411	141143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27200	-1500	5	-5.23	14405354800	529902	32.88	27500	27950	26650	37300	20100	28700	27184.58	0.35	0	24578	34533	31616	29883	26966	25233	30750	26100	46	8600	500	20090	50	1	9271339	2522	38.80	5.79	12	5.72	701.00	4701.00	38250	20240208	-28.89	14760	20240201	84.28	38250	-28.89	20240208	14760	84.28	20240201	38250	-28.89	20240208	14760	84.28	20240201	0.57	N	457550	500	46 억		32726	N	N	0	N	00	N
109	20240411	131129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26950	-1750	5	-6.10	13409794150	493212	30.60	27500	27950	26650	37300	20100	28700	27188.32	0.35	0	20045	34533	31616	29883	26966	25233	30750	26100	46	8600	500	20090	50	1	9271339	2499	38.45	5.73	12	5.32	701.00	4701.00	38250	20240208	-29.54	14760	20240201	82.59	38250	-29.54	20240208	14760	82.59	20240201	38250	-29.54	20240208	14760	82.59	20240201	0.57	N	457550	500	46 억		32726	N	N	0	N	00	N
110	20240411	121144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26900	-1800	5	-6.27	11884031000	436360	27.08	27500	27950	26700	37300	20100	28700	27234.04	0.35	0	22202	34533	31616	29883	26966	25233	30750	26100	46	8600	500	20090	50	1	9271339	2494	38.37	5.72	12	4.71	701.00	4701.00	38250	20240208	-29.67	14760	20240201	82.25	38250	-29.67	20240208	14760	82.25	20240201	38250	-29.67	20240208	14760	82.25	20240201	0.57	N	457550	500	46 억		32726	N	N	0	N	00	N
111	20240411	111134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27300	-1400	5	-4.88	10172498500	373046	23.15	27500	27950	26700	37300	20100	28700	27268.27	0.35	0	20552	34533	31616	29883	26966	25233	30750	26100	46	8600	500	20090	50	1	9271339	2531	38.94	5.81	12	4.02	701.00	4701.00	38250	20240208	-28.63	14760	20240201	84.96	38250	-28.63	20240208	14760	84.96	20240201	38250	-28.63	20240208	14760	84.96	20240201	0.57	N	457550	500	46 억		32726	N	N	0	N	00	N
112	20240411	101140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	26900	-1800	5	-6.27	8478398050	310475	19.26	27500	27950	26700	37300	20100	28700	27307.27	0.35	0	15911	34533	31616	29883	26966	25233	30750	26100	46	8600	500	20090	50	1	9271339	2494	38.37	5.72	12	3.35	701.00	4701.00	38250	20240208	-29.67	14760	20240201	82.25	38250	-29.67	20240208	14760	82.25	20240201	38250	-29.67	20240208	14760	82.25	20240201	0.57	N	457550	500	46 억		32726	N	N	0	N	00	N
113	20240411	091140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27600	-1100	5	-3.83	3879450700	141722	8.79	27500	27900	26900	37300	20100	28700	27372.50	0.35	0	34909	34533	31616	29883	26966	25233	30750	26100	46	8600	500	20090	50	1	9271339	2559	39.37	5.87	12	1.53	701.00	4701.00	38250	20240208	-27.84	14760	20240201	86.99	38250	-27.84	20240208	14760	86.99	20240201	38250	-27.84	20240208	14760	86.99	20240201	0.57	N	457550	500	46 억		32726	N	N	0	N	00	N
114	20240409	161122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28700	-2400	5	-7.72	49361959950	1599421	86.99	31450	32800	28150	40400	21800	31100	30865.20	0.88	0	-49299	33633	32366	31133	29866	28633	33000	30500	46	9300	500	21770	50	1	9271339	2661	40.94	6.11	12	17.25	701.00	4701.00	38250	20240208	-24.97	14760	20240201	94.44	38250	-24.97	20240208	14760	94.44	20240201	38250	-24.97	20240208	14760	94.44	20240201	0.64	N	457550	500	46 억		81526	N	N	0	N	00	N
115	20240409	151127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28500	-2600	5	-8.36	47950267000	1550149	84.31	31450	32800	28150	40400	21800	31100	30932.53	0.88	0	-49624	33633	32366	31133	29866	28633	33000	30500	46	9300	500	21770	50	1	9271339	2642	40.66	6.06	12	16.72	701.00	4701.00	38250	20240208	-25.49	14760	20240201	93.09	38250	-25.49	20240208	14760	93.09	20240201	38250	-25.49	20240208	14760	93.09	20240201	0.64	N	457550	500	46 억		81526	N	N	0	N	00	N
116	20240409	141132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29650	-1450	5	-4.66	42595845450	1363912	74.18	31450	32800	29100	40400	21800	31100	31230.78	0.88	0	-54165	33633	32366	31133	29866	28633	33000	30500	46	9300	500	21770	50	1	9271339	2749	42.30	6.31	12	14.71	701.00	4701.00	38250	20240208	-22.48	14760	20240201	100.88	38250	-22.48	20240208	14760	100.88	20240201	38250	-22.48	20240208	14760	100.88	20240201	0.64	N	457550	500	46 억		81526	N	N	0	N	00	N
117	20240409	131123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29350	-1750	5	-5.63	41157512500	1315194	71.53	31450	32800	29150	40400	21800	31100	31294.08	0.88	0	-58046	33633	32366	31133	29866	28633	33000	30500	46	9300	500	21770	50	1	9271339	2721	41.87	6.24	12	14.19	701.00	4701.00	38250	20240208	-23.27	14760	20240201	98.85	38250	-23.27	20240208	14760	98.85	20240201	38250	-23.27	20240208	14760	98.85	20240201	0.64	N	457550	500	46 억		81526	N	N	0	N	00	N
118	20240409	121129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29600	-1500	5	-4.82	39677617300	1265142	68.81	31450	32800	29150	40400	21800	31100	31362.48	0.88	0	-55238	33633	32366	31133	29866	28633	33000	30500	46	9300	500	21770	50	1	9271339	2744	42.23	6.30	12	13.65	701.00	4701.00	38250	20240208	-22.61	14760	20240201	100.54	38250	-22.61	20240208	14760	100.54	20240201	38250	-22.61	20240208	14760	100.54	20240201	0.64	N	457550	500	46 억		81526	N	N	0	N	00	N
119	20240409	111126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	-1100	5	-3.54	35527564650	1124737	61.17	31450	32800	30000	40400	21800	31100	31588.06	0.88	0	-54434	33633	32366	31133	29866	28633	33000	30500	46	9300	500	21770	50	1	9271339	2781	42.80	6.38	12	12.13	701.00	4701.00	38250	20240208	-21.57	14760	20240201	103.25	38250	-21.57	20240208	14760	103.25	20240201	38250	-21.57	20240208	14760	103.25	20240201	0.64	N	457550	500	46 억		81526	N	N	0	N	00	N
120	20240409	101119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30700	-400	5	-1.29	30826957350	969735	52.74	31450	32800	30600	40400	21800	31100	31790.06	0.88	0	-52701	33633	32366	31133	29866	28633	33000	30500	46	9300	500	21770	50	1	9271339	2846	43.79	6.53	12	10.46	701.00	4701.00	38250	20240208	-19.74	14760	20240201	107.99	38250	-19.74	20240208	14760	107.99	20240201	38250	-19.74	20240208	14760	107.99	20240201	0.64	N	457550	500	46 억		81526	N	N	0	N	00	N
121	20240409	091142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32250	1150	2	3.70	10969898650	344044	18.71	31450	32600	30800	40400	21800	31100	31888.41	0.88	0	-22689	33633	32366	31133	29866	28633	33000	30500	46	9300	500	21770	50	1	9271339	2990	46.01	6.86	12	3.71	701.00	4701.00	38250	20240208	-15.69	14760	20240201	118.50	38250	-15.69	20240208	14760	118.50	20240201	38250	-15.69	20240208	14760	118.50	20240201	0.64	N	457550	500	46 억		81526	N	N	0	N	00	N
122	20240408	161119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31100	250	2	0.81	56740933900	1820776	23.33	30600	32400	29900	40100	21600	30850	31163.46	1.74	0	-86528	38816	34832	30766	26782	22716	36825	28775	46	9250	500	21590	50	1	9271339	2883	44.37	6.62	12	19.64	701.00	4701.00	38250	20240208	-18.69	14760	20240201	110.70	38250	-18.69	20240208	14760	110.70	20240201	38250	-18.69	20240208	14760	110.70	20240201	0.60	N	457550	500	46 억		161623	N	N	0	N	00	N
123	20240408	151128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31200	350	2	1.13	54411182750	1746076	22.37	30600	32400	29900	40100	21600	30850	31162.10	1.74	0	-79293	38816	34832	30766	26782	22716	36825	28775	46	9250	500	21590	50	1	9271339	2893	44.51	6.64	12	18.83	701.00	4701.00	38250	20240208	-18.43	14760	20240201	111.38	38250	-18.43	20240208	14760	111.38	20240201	38250	-18.43	20240208	14760	111.38	20240201	0.60	N	457550	500	46 억		161623	N	N	0	N	00	N
124	20240408	141126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30750	-100	5	-0.32	49172270300	1577557	20.21	30600	32400	29900	40100	21600	30850	31170.02	1.74	0	-96150	38816	34832	30766	26782	22716	36825	28775	46	9250	500	21590	50	1	9271339	2851	43.87	6.54	12	17.02	701.00	4701.00	38250	20240208	-19.61	14760	20240201	108.33	38250	-19.61	20240208	14760	108.33	20240201	38250	-19.61	20240208	14760	108.33	20240201	0.60	N	457550	500	46 억		161623	N	N	0	N	00	N
125	20240408	131121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30900	50	2	0.16	46013879250	1474925	18.89	30600	32400	29900	40100	21600	30850	31197.59	1.74	0	-102402	38816	34832	30766	26782	22716	36825	28775	46	9250	500	21590	50	1	9271339	2865	44.08	6.57	12	15.91	701.00	4701.00	38250	20240208	-19.22	14760	20240201	109.35	38250	-19.22	20240208	14760	109.35	20240201	38250	-19.22	20240208	14760	109.35	20240201	0.60	N	457550	500	46 억		161623	N	N	0	N	00	N
126	20240408	121129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30650	-200	5	-0.65	23067156050	747304	9.57	30600	31750	29900	40100	21600	30850	30867.18	1.74	0	-29741	38816	34832	30766	26782	22716	36825	28775	46	9250	500	21590	50	1	9271339	2842	43.72	6.52	12	8.06	701.00	4701.00	38250	20240208	-19.87	14760	20240201	107.66	38250	-19.87	20240208	14760	107.66	20240201	38250	-19.87	20240208	14760	107.66	20240201	0.60	N	457550	500	46 억		161623	N	N	0	N	00	N
127	20240408	111129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31050	200	2	0.65	21515568100	696950	8.93	30600	31750	29900	40100	21600	30850	30871.06	1.74	0	-25474	38816	34832	30766	26782	22716	36825	28775	46	9250	500	21590	50	1	9271339	2879	44.29	6.60	12	7.52	701.00	4701.00	38250	20240208	-18.82	14760	20240201	110.37	38250	-18.82	20240208	14760	110.37	20240201	38250	-18.82	20240208	14760	110.37	20240201	0.60	N	457550	500	46 억		161623	N	N	0	N	00	N
128	20240408	101115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30950	100	2	0.32	18042653850	584796	7.49	30600	31750	29900	40100	21600	30850	30852.91	1.74	0	-19032	38816	34832	30766	26782	22716	36825	28775	46	9250	500	21590	50	1	9271339	2869	44.15	6.58	12	6.31	701.00	4701.00	38250	20240208	-19.08	14760	20240201	109.69	38250	-19.08	20240208	14760	109.69	20240201	38250	-19.08	20240208	14760	109.69	20240201	0.60	N	457550	500	46 억		161623	N	N	0	N	00	N
129	20240408	091128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31700	850	2	2.76	7413273550	239314	3.07	30600	31700	30350	40100	21600	30850	30977.54	1.74	0	-9609	38816	34832	30766	26782	22716	36825	28775	46	9250	500	21590	50	1	9271339	2939	45.22	6.74	12	2.58	701.00	4701.00	38250	20240208	-17.12	14760	20240201	114.77	38250	-17.12	20240208	14760	114.77	20240201	38250	-17.12	20240208	14760	114.77	20240201	0.60	N	457550	500	46 억		161623	N	N	0	N	00	N
130	20240405	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	3050	2	10.97	242534660150	7769187	971.77	26950	34750	26700	36100	19500	27800	31218.08	0.54	0	116845	29333	28566	27383	26616	25433	28950	27000	46	8300	500	19460	50	1	9271339	2860	44.01	6.56	12	83.80	701.00	4701.00	38250	20240208	-19.35	14760	20240201	109.01	38250	-19.35	20240208	14760	109.01	20240201	38250	-19.35	20240208	14760	109.01	20240201	0.60	N	457550	500	46 억		49789	N	N	0	N	00	N
131	20240405	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	2950	2	10.61	238121045050	7625991	953.85	26950	34750	26700	36100	19500	27800	31225.21	0.54	0	105055	29333	28566	27383	26616	25433	28950	27000	46	8300	500	19460	50	1	9271339	2851	43.87	6.54	12	82.25	701.00	4701.00	38250	20240208	-19.61	14760	20240201	108.33	38250	-19.61	20240208	14760	108.33	20240201	38250	-19.61	20240208	14760	108.33	20240201	0.60	N	457550	500	46 억		49789	N	N	0	N	00	N
132	20240405	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30650	2850	2	10.25	218761590850	6986819	873.91	26950	34750	26700	36100	19500	27800	31310.93	0.54	0	36793	29333	28566	27383	26616	25433	28950	27000	46	8300	500	19460	50	1	9271339	2842	43.72	6.52	12	75.36	701.00	4701.00	38250	20240208	-19.87	14760	20240201	107.66	38250	-19.87	20240208	14760	107.66	20240201	38250	-19.87	20240208	14760	107.66	20240201	0.60	N	457550	500	46 억		49789	N	N	0	N	00	N
133	20240405	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	33050	5250	2	18.88	188104066000	6018493	752.79	26950	34750	26700	36100	19500	27800	31254.71	0.54	0	-26004	29333	28566	27383	26616	25433	28950	27000	46	8300	500	19460	50	1	9271339	3064	47.15	7.03	12	64.92	701.00	4701.00	38250	20240208	-13.59	14760	20240201	123.92	38250	-13.59	20240208	14760	123.92	20240201	38250	-13.59	20240208	14760	123.92	20240201	0.60	N	457550	500	46 억		49789	N	N	0	N	00	N
134	20240405	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	3500	2	12.59	93681571800	3152049	394.26	26950	31750	26700	36100	19500	27800	29721.23	0.54	0	-22260	29333	28566	27383	26616	25433	28950	27000	46	8300	500	19460	50	1	9271339	2902	44.65	6.66	12	34.00	701.00	4701.00	38250	20240208	-18.17	14760	20240201	112.06	38250	-18.17	20240208	14760	112.06	20240201	38250	-18.17	20240208	14760	112.06	20240201	0.60	N	457550	500	46 억		49789	N	N	0	N	00	N
135	20240405	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	1600	2	5.76	68600313400	2334805	292.04	26950	30650	26700	36100	19500	27800	29382.03	0.54	0	-10802	29333	28566	27383	26616	25433	28950	27000	46	8300	500	19460	50	1	9271339	2726	41.94	6.25	12	25.18	701.00	4701.00	38250	20240208	-23.14	14760	20240201	99.19	38250	-23.14	20240208	14760	99.19	20240201	38250	-23.14	20240208	14760	99.19	20240201	0.60	N	457550	500	46 억		49789	N	N	0	N	00	N
136	20240405	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	800	2	2.88	38184054700	1315773	164.58	26950	30150	26700	36100	19500	27800	29020.83	0.54	0	22261	29333	28566	27383	26616	25433	28950	27000	46	8300	500	19460	50	1	9271339	2652	40.80	6.08	12	14.19	701.00	4701.00	38250	20240208	-25.23	14760	20240201	93.77	38250	-25.23	20240208	14760	93.77	20240201	38250	-25.23	20240208	14760	93.77	20240201	0.60	N	457550	500	46 억		49789	N	N	0	N	00	N
137	20240405	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	650	2	2.34	3413018850	124323	15.55	26950	28450	26700	36100	19500	27800	27451.07	0.54	0	39856	29333	28566	27383	26616	25433	28950	27000	46	8300	500	19460	50	1	9271339	2638	40.58	6.05	12	1.34	701.00	4701.00	38250	20240208	-25.62	14760	20240201	92.75	38250	-25.62	20240208	14760	92.75	20240201	38250	-25.62	20240208	14760	92.75	20240201	0.60	N	457550	500	46 억		49789	N	N	0	N	00	N
138	20240404	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	2000	2	7.75	21095004250	774419	130.71	26450	28150	26200	33500	18100	25800	27236.21	0.41	0	10783	29400	27600	26400	24600	23400	27000	24000	46	7700	500	18060	50	1	9271339	2577	39.66	5.91	12	8.35	701.00	4701.00	38250	20240208	-27.32	14760	20240201	88.35	38250	-27.32	20240208	14760	88.35	20240201	38250	-27.32	20240208	14760	88.35	20240201	0.55	N	457550	500	46 억		38220	N	N	0	N	00	N
139	20240404	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	1350	2	5.23	12704101850	472726	79.79	26450	27450	26200	33500	18100	25800	26874.15	0.41	0	8514	29400	27600	26400	24600	23400	27000	24000	46	7700	500	18060	50	1	9271339	2517	38.73	5.78	12	5.10	701.00	4701.00	38250	20240208	-29.02	14760	20240201	83.94	38250	-29.02	20240208	14760	83.94	20240201	38250	-29.02	20240208	14760	83.94	20240201	0.55	N	457550	500	46 억		38220	N	N	0	N	00	N
140	20240404	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	600	2	2.33	10397114100	387191	65.35	26450	27450	26200	33500	18100	25800	26852.70	0.41	0	3388	29400	27600	26400	24600	23400	27000	24000	46	7700	500	18060	50	1	9271339	2448	37.66	5.62	12	4.18	701.00	4701.00	38250	20240208	-30.98	14760	20240201	78.86	38250	-30.98	20240208	14760	78.86	20240201	38250	-30.98	20240208	14760	78.86	20240201	0.55	N	457550	500	46 억		38220	N	N	0	N	00	N
141	20240404	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26450	650	2	2.52	9681551750	360072	60.77	26450	27450	26200	33500	18100	25800	26887.85	0.41	0	8610	29400	27600	26400	24600	23400	27000	24000	46	7700	500	18060	50	1	9271339	2452	37.73	5.63	12	3.88	701.00	4701.00	38250	20240208	-30.85	14760	20240201	79.20	38250	-30.85	20240208	14760	79.20	20240201	38250	-30.85	20240208	14760	79.20	20240201	0.55	N	457550	500	46 억		38220	N	N	0	N	00	N
142	20240404	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	1000	2	3.88	8798895300	326739	55.15	26450	27450	26200	33500	18100	25800	26929.46	0.41	0	17210	29400	27600	26400	24600	23400	27000	24000	46	7700	500	18060	50	1	9271339	2485	38.23	5.70	12	3.52	701.00	4701.00	38250	20240208	-29.93	14760	20240201	81.57	38250	-29.93	20240208	14760	81.57	20240201	38250	-29.93	20240208	14760	81.57	20240201	0.55	N	457550	500	46 억		38220	N	N	0	N	00	N
143	20240404	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	1200	2	4.65	8300131050	308214	52.02	26450	27450	26200	33500	18100	25800	26929.80	0.41	0	17862	29400	27600	26400	24600	23400	27000	24000	46	7700	500	18060	50	1	9271339	2503	38.52	5.74	12	3.32	701.00	4701.00	38250	20240208	-29.41	14760	20240201	82.93	38250	-29.41	20240208	14760	82.93	20240201	38250	-29.41	20240208	14760	82.93	20240201	0.55	N	457550	500	46 억		38220	N	N	0	N	00	N
144	20240404	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	1200	2	4.65	6184113450	230006	38.82	26450	27450	26200	33500	18100	25800	26886.79	0.41	0	24896	29400	27600	26400	24600	23400	27000	24000	46	7700	500	18060	50	1	9271339	2503	38.52	5.74	12	2.48	701.00	4701.00	38250	20240208	-29.41	14760	20240201	82.93	38250	-29.41	20240208	14760	82.93	20240201	38250	-29.41	20240208	14760	82.93	20240201	0.55	N	457550	500	46 억		38220	N	N	0	N	00	N
145	20240404	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	800	2	3.10	2114509800	79196	13.37	26450	27200	26200	33500	18100	25800	26699.81	0.41	0	5066	29400	27600	26400	24600	23400	27000	24000	46	7700	500	18060	50	1	9271339	2466	37.95	5.66	12	0.85	701.00	4701.00	38250	20240208	-30.46	14760	20240201	80.22	38250	-30.46	20240208	14760	80.22	20240201	38250	-30.46	20240208	14760	80.22	20240201	0.55	N	457550	500	46 억		38220	N	N	0	N	00	N
146	20240403	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	-1200	5	-4.44	15547842550	583643	115.78	27400	28200	25200	35100	18900	27000	26640.63	1.04	0	-56562	28200	27600	27200	26600	26200	27400	26400	46	8100	500	18900	50	1	9271339	2392	36.80	5.49	12	6.30	701.00	4701.00	38250	20240208	-32.55	14760	20240201	74.80	38250	-32.55	20240208	14760	74.80	20240201	38250	-32.55	20240208	14760	74.80	20240201	0.64	N	457550	500	46 억		95997	N	N	0	N	00	N
147	20240403	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	-1150	5	-4.26	15106497800	566549	112.39	27400	28200	25200	35100	18900	27000	26663.74	1.04	0	-54825	28200	27600	27200	26600	26200	27400	26400	46	8100	500	18900	50	1	9271339	2397	36.88	5.50	12	6.11	701.00	4701.00	38250	20240208	-32.42	14760	20240201	75.14	38250	-32.42	20240208	14760	75.14	20240201	38250	-32.42	20240208	14760	75.14	20240201	0.64	N	457550	500	46 억		95997	N	N	0	N	00	N
148	20240403	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	-800	5	-2.96	14347594900	537302	106.59	27400	28200	25200	35100	18900	27000	26702.73	1.04	0	-48004	28200	27600	27200	26600	26200	27400	26400	46	8100	500	18900	50	1	9271339	2429	37.38	5.57	12	5.80	701.00	4701.00	38250	20240208	-31.50	14760	20240201	77.51	38250	-31.50	20240208	14760	77.51	20240201	38250	-31.50	20240208	14760	77.51	20240201	0.64	N	457550	500	46 억		95997	N	N	0	N	00	N
149	20240403	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26050	-950	5	-3.52	13726436500	513551	101.88	27400	28200	25200	35100	18900	27000	26728.19	1.04	0	-43513	28200	27600	27200	26600	26200	27400	26400	46	8100	500	18900	50	1	9271339	2415	37.16	5.54	12	5.54	701.00	4701.00	38250	20240208	-31.90	14760	20240201	76.49	38250	-31.90	20240208	14760	76.49	20240201	38250	-31.90	20240208	14760	76.49	20240201	0.64	N	457550	500	46 억		95997	N	N	0	N	00	N
150	20240403	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26050	-950	5	-3.52	13395292700	500802	99.35	27400	28200	25200	35100	18900	27000	26747.40	1.04	0	-41317	28200	27600	27200	26600	26200	27400	26400	46	8100	500	18900	50	1	9271339	2415	37.16	5.54	12	5.40	701.00	4701.00	38250	20240208	-31.90	14760	20240201	76.49	38250	-31.90	20240208	14760	76.49	20240201	38250	-31.90	20240208	14760	76.49	20240201	0.64	N	457550	500	46 억		95997	N	N	0	N	00	N
151	20240403	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25900	-1100	5	-4.07	13026189850	486567	96.52	27400	28200	25200	35100	18900	27000	26771.37	1.04	0	-36840	28200	27600	27200	26600	26200	27400	26400	46	8100	500	18900	50	1	9271339	2401	36.95	5.51	12	5.25	701.00	4701.00	38250	20240208	-32.29	14760	20240201	75.47	38250	-32.29	20240208	14760	75.47	20240201	38250	-32.29	20240208	14760	75.47	20240201	0.64	N	457550	500	46 억		95997	N	N	0	N	00	N
152	20240403	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	-700	5	-2.59	11792869500	439070	87.10	27400	28200	25200	35100	18900	27000	26858.57	1.04	0	-26289	28200	27600	27200	26600	26200	27400	26400	46	8100	500	18900	50	1	9271339	2438	37.52	5.59	12	4.74	701.00	4701.00	38250	20240208	-31.24	14760	20240201	78.18	38250	-31.24	20240208	14760	78.18	20240201	38250	-31.24	20240208	14760	78.18	20240201	0.64	N	457550	500	46 억		95997	N	N	0	N	00	N
153	20240403	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	200	2	0.74	5767827450	207920	41.25	27400	28200	27150	35100	18900	27000	27742.58	1.04	0	-9395	28200	27600	27200	26600	26200	27400	26400	46	8100	500	18900	50	1	9271339	2522	38.80	5.79	12	2.24	701.00	4701.00	38250	20240208	-28.89	14760	20240201	84.28	38250	-28.89	20240208	14760	84.28	20240201	38250	-28.89	20240208	14760	84.28	20240201	0.64	N	457550	500	46 억		95997	N	N	0	N	00	N
154	20240402	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	-1050	5	-3.74	13493336650	495895	34.42	27550	27800	26800	36450	19650	28050	27210.45	1.04	0	-1375	30016	29032	27316	26332	24616	29525	26825	46	8400	500	19630	50	1	9271339	2503	38.52	5.74	12	5.35	701.00	4701.00	38250	20240208	-29.41	14760	20240201	82.93	38250	-29.41	20240208	14760	82.93	20240201	38250	-29.41	20240208	14760	82.93	20240201	0.81	N	457550	500	46 억		96455	N	N	0	N	00	N
155	20240402	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27100	-950	5	-3.39	12953638350	475930	33.04	27550	27800	26800	36450	19650	28050	27216.99	1.04	0	-691	30016	29032	27316	26332	24616	29525	26825	46	8400	500	19630	50	1	9271339	2513	38.66	5.76	12	5.13	701.00	4701.00	38250	20240208	-29.15	14760	20240201	83.60	38250	-29.15	20240208	14760	83.60	20240201	38250	-29.15	20240208	14760	83.60	20240201	0.81	N	457550	500	46 억		96455	N	N	0	N	00	N
156	20240402	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-700	5	-2.50	11440113900	419957	29.15	27550	27800	26800	36450	19650	28050	27240.56	1.04	0	10757	30016	29032	27316	26332	24616	29525	26825	46	8400	500	19630	50	1	9271339	2536	39.02	5.82	12	4.53	701.00	4701.00	38250	20240208	-28.50	14760	20240201	85.30	38250	-28.50	20240208	14760	85.30	20240201	38250	-28.50	20240208	14760	85.30	20240201	0.81	N	457550	500	46 억		96455	N	N	0	N	00	N
157	20240402	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-900	5	-3.21	10496897600	385344	26.75	27550	27800	26800	36450	19650	28050	27239.68	1.04	0	14533	30016	29032	27316	26332	24616	29525	26825	46	8400	500	19630	50	1	9271339	2517	38.73	5.78	12	4.16	701.00	4701.00	38250	20240208	-29.02	14760	20240201	83.94	38250	-29.02	20240208	14760	83.94	20240201	38250	-29.02	20240208	14760	83.94	20240201	0.81	N	457550	500	46 억		96455	N	N	0	N	00	N
158	20240402	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-1000	5	-3.57	9959574400	365482	25.37	27550	27800	26800	36450	19650	28050	27249.84	1.04	0	15441	30016	29032	27316	26332	24616	29525	26825	46	8400	500	19630	50	1	9271339	2508	38.59	5.75	12	3.94	701.00	4701.00	38250	20240208	-29.28	14760	20240201	83.27	38250	-29.28	20240208	14760	83.27	20240201	38250	-29.28	20240208	14760	83.27	20240201	0.81	N	457550	500	46 억		96455	N	N	0	N	00	N
159	20240402	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-700	5	-2.50	8458294050	309956	21.52	27550	27800	26800	36450	19650	28050	27287.93	1.04	0	17191	30016	29032	27316	26332	24616	29525	26825	46	8400	500	19630	50	1	9271339	2536	39.02	5.82	12	3.34	701.00	4701.00	38250	20240208	-28.50	14760	20240201	85.30	38250	-28.50	20240208	14760	85.30	20240201	38250	-28.50	20240208	14760	85.30	20240201	0.81	N	457550	500	46 억		96455	N	N	0	N	00	N
160	20240402	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-900	5	-3.21	7370067850	269977	18.74	27550	27800	26800	36450	19650	28050	27298.01	1.04	0	12004	30016	29032	27316	26332	24616	29525	26825	46	8400	500	19630	50	1	9271339	2517	38.73	5.78	12	2.91	701.00	4701.00	38250	20240208	-29.02	14760	20240201	83.94	38250	-29.02	20240208	14760	83.94	20240201	38250	-29.02	20240208	14760	83.94	20240201	0.81	N	457550	500	46 억		96455	N	N	0	N	00	N
161	20240402	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27300	-750	5	-2.67	3207756750	116943	8.12	27550	27800	27200	36450	19650	28050	27428.44	1.04	0	1808	30016	29032	27316	26332	24616	29525	26825	46	8400	500	19630	50	1	9271339	2531	38.94	5.81	12	1.26	701.00	4701.00	38250	20240208	-28.63	14760	20240201	84.96	38250	-28.63	20240208	14760	84.96	20240201	38250	-28.63	20240208	14760	84.96	20240201	0.81	N	457550	500	46 억		96455	N	N	0	N	00	N
162	20240401	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	2150	2	8.30	38497618150	1409870	400.96	25950	28300	25600	33650	18150	25900	27302.36	0.77	0	25840	27100	26500	25550	24950	24000	26800	25250	46	7750	500	18130	50	1	9271339	2601	40.01	5.97	12	15.21	701.00	4701.00	38250	20240208	-26.67	14760	20240201	90.04	38250	-26.67	20240208	14760	90.04	20240201	38250	-26.67	20240208	14760	90.04	20240201	0.71	N	457550	500	46 억		71072	N	N	0	N	00	N
163	20240401	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	1950	2	7.53	31787784850	1170535	332.89	25950	28150	25600	33650	18150	25900	27156.63	0.77	0	39067	27100	26500	25550	24950	24000	26800	25250	46	7750	500	18130	50	1	9271339	2582	39.73	5.92	12	12.63	701.00	4701.00	38250	20240208	-27.19	14760	20240201	88.69	38250	-27.19	20240208	14760	88.69	20240201	38250	-27.19	20240208	14760	88.69	20240201	0.71	N	457550	500	46 억		71072	N	N	0	N	00	N
164	20240401	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26650	750	2	2.90	9383141200	355938	101.23	25950	26800	25600	33650	18150	25900	26361.73	0.77	0	13397	27100	26500	25550	24950	24000	26800	25250	46	7750	500	18130	50	1	9271339	2471	38.02	5.67	12	3.84	701.00	4701.00	38250	20240208	-30.33	14760	20240201	80.56	38250	-30.33	20240208	14760	80.56	20240201	38250	-30.33	20240208	14760	80.56	20240201	0.71	N	457550	500	46 억		71072	N	N	0	N	00	N
165	20240401	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26550	650	2	2.51	7828102650	297514	84.61	25950	26650	25600	33650	18150	25900	26311.71	0.77	0	14420	27100	26500	25550	24950	24000	26800	25250	46	7750	500	18130	50	1	9271339	2462	37.87	5.65	12	3.21	701.00	4701.00	38250	20240208	-30.59	14760	20240201	79.88	38250	-30.59	20240208	14760	79.88	20240201	38250	-30.59	20240208	14760	79.88	20240201	0.71	N	457550	500	46 억		71072	N	N	0	N	00	N
166	20240401	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	700	2	2.70	6852181650	260771	74.16	25950	26650	25600	33650	18150	25900	26276.62	0.77	0	9883	27100	26500	25550	24950	24000	26800	25250	46	7750	500	18130	50	1	9271339	2466	37.95	5.66	12	2.81	701.00	4701.00	38250	20240208	-30.46	14760	20240201	80.22	38250	-30.46	20240208	14760	80.22	20240201	38250	-30.46	20240208	14760	80.22	20240201	0.71	N	457550	500	46 억		71072	N	N	0	N	00	N
167	20240401	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	400	2	1.54	5238077400	199943	56.86	25950	26650	25600	33650	18150	25900	26197.85	0.77	0	-3965	27100	26500	25550	24950	24000	26800	25250	46	7750	500	18130	50	1	9271339	2438	37.52	5.59	12	2.16	701.00	4701.00	38250	20240208	-31.24	14760	20240201	78.18	38250	-31.24	20240208	14760	78.18	20240201	38250	-31.24	20240208	14760	78.18	20240201	0.71	N	457550	500	46 억		71072	N	N	0	N	00	N
168	20240401	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26300	400	2	1.54	4369487800	166901	47.47	25950	26650	25600	33650	18150	25900	26180.12	0.77	0	-9147	27100	26500	25550	24950	24000	26800	25250	46	7750	500	18130	50	1	9271339	2438	37.52	5.59	12	1.80	701.00	4701.00	38250	20240208	-31.24	14760	20240201	78.18	38250	-31.24	20240208	14760	78.18	20240201	38250	-31.24	20240208	14760	78.18	20240201	0.71	N	457550	500	46 억		71072	N	N	0	N	00	N
169	20240401	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	-250	5	-0.97	751630350	29081	8.27	25950	26000	25600	33650	18150	25900	25846.10	0.77	0	-5927	27100	26500	25550	24950	24000	26800	25250	46	7750	500	18130	50	1	9271339	2378	36.59	5.46	12	0.31	701.00	4701.00	38250	20240208	-32.94	14760	20240201	73.78	38250	-32.94	20240208	14760	73.78	20240201	38250	-32.94	20240208	14760	73.78	20240201	0.71	N	457550	500	46 억		71072	N	N	0	N	00	N