KissMeData/130580/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	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-20	5	-0.33	17648030	2950	101.34	5930	6030	5920	7770	4190	5980	5982.38	45.31	0	362	6040	6010	5960	5930	5880	6025	5945	77	1790	500	4300	10	1	15400000	918	8.84	1.01	12	0.02	674.00	5889.00	6970	20230424	-14.49	5800	20240416	2.76	6300	-5.40	20240102	5800	2.76	20240416	6920	-13.87	20230510	5800	2.76	20240416	0.05	N	130580	500	77 억		6977236	N	N	0	N	00	N
3	20240430	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-10	5	-0.17	16473690	2753	94.57	5930	6030	5920	7770	4190	5980	5983.90	45.31	0	250	6040	6010	5960	5930	5880	6025	5945	77	1790	500	4300	10	1	15400000	919	8.86	1.01	12	0.02	674.00	5889.00	6970	20230424	-14.35	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억		6977236	N	N	0	N	00	N
4	20240430	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	0	3	0.00	14867580	2484	85.33	5930	6030	5920	7770	4190	5980	5985.34	45.31	0	250	6040	6010	5960	5930	5880	6025	5945	77	1790	500	4300	10	1	15400000	921	8.87	1.02	12	0.02	674.00	5889.00	6970	20230424	-14.20	5800	20240416	3.10	6300	-5.08	20240102	5800	3.10	20240416	6920	-13.58	20230510	5800	3.10	20240416	0.05	N	130580	500	77 억		6977236	N	N	0	N	00	N
5	20240430	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-10	5	-0.17	14371690	2401	82.48	5930	6030	5920	7770	4190	5980	5985.71	45.31	0	220	6040	6010	5960	5930	5880	6025	5945	77	1790	500	4300	10	1	15400000	919	8.86	1.01	12	0.02	674.00	5889.00	6970	20230424	-14.35	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억		6977236	N	N	0	N	00	N
6	20240430	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	0	3	0.00	14060930	2349	80.69	5930	6030	5920	7770	4190	5980	5985.92	45.31	0	212	6040	6010	5960	5930	5880	6025	5945	77	1790	500	4300	10	1	15400000	921	8.87	1.02	12	0.02	674.00	5889.00	6970	20230424	-14.20	5800	20240416	3.10	6300	-5.08	20240102	5800	3.10	20240416	6920	-13.58	20230510	5800	3.10	20240416	0.05	N	130580	500	77 억		6977236	N	N	0	N	00	N
7	20240430	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-10	5	-0.17	13445920	2246	77.16	5930	6030	5920	7770	4190	5980	5986.61	45.31	0	212	6040	6010	5960	5930	5880	6025	5945	77	1790	500	4300	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	6970	20230424	-14.35	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억		6977236	N	N	0	N	00	N
8	20240430	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	0	3	0.00	12060850	2014	69.19	5930	6030	5920	7770	4190	5980	5988.51	45.31	0	138	6040	6010	5960	5930	5880	6025	5945	77	1790	500	4300	10	1	15400000	921	8.87	1.02	12	0.01	674.00	5889.00	6970	20230424	-14.20	5800	20240416	3.10	6300	-5.08	20240102	5800	3.10	20240416	6920	-13.58	20230510	5800	3.10	20240416	0.05	N	130580	500	77 억		6977236	N	N	0	N	00	N
9	20240430	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	30	2	0.50	3339720	558	19.17	5930	6030	5920	7770	4190	5980	5985.16	45.31	0	-98	6040	6010	5960	5930	5880	6025	5945	77	1790	500	4300	10	1	15400000	926	8.92	1.02	12	0.00	674.00	5889.00	6970	20230424	-13.77	5800	20240416	3.62	6300	-4.60	20240102	5800	3.62	20240416	6920	-13.15	20230510	5800	3.62	20240416	0.05	N	130580	500	77 억		6977236	N	N	0	N	00	N
10	20240429	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	17323860	2911	38.29	5910	5990	5910	7730	4170	5950	5951.16	45.30	0	591	6010	5980	5950	5920	5890	5965	5905	77	1780	500	4280	10	1	15400000	921	8.87	1.02	12	0.02	674.00	5889.00	7000	20230421	-14.57	5800	20240416	3.10	6300	-5.08	20240102	5800	3.10	20240416	6920	-13.58	20230510	5800	3.10	20240416	0.05	N	130580	500	77 억		6976645	N	N	0	N	00	N
11	20240429	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	12536760	2107	27.71	5910	5990	5910	7730	4170	5950	5950.05	45.30	0	406	6010	5980	5950	5920	5890	5965	5905	77	1780	500	4280	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	7000	20230421	-14.71	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억		6976645	N	N	0	N	00	N
12	20240429	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	40	2	0.67	11838660	1990	26.17	5910	5990	5910	7730	4170	5950	5949.08	45.30	0	356	6010	5980	5950	5920	5890	5965	5905	77	1780	500	4280	10	1	15400000	922	8.89	1.02	12	0.01	674.00	5889.00	7000	20230421	-14.43	5800	20240416	3.28	6300	-4.92	20240102	5800	3.28	20240416	6920	-13.44	20230510	5800	3.28	20240416	0.05	N	130580	500	77 억		6976645	N	N	0	N	00	N
13	20240429	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-10	5	-0.17	7339340	1234	16.23	5910	5990	5910	7730	4170	5950	5947.60	45.30	0	221	6010	5980	5950	5920	5890	5965	5905	77	1780	500	4280	10	1	15400000	915	8.81	1.01	12	0.01	674.00	5889.00	7000	20230421	-15.14	5800	20240416	2.41	6300	-5.71	20240102	5800	2.41	20240416	6920	-14.16	20230510	5800	2.41	20240416	0.05	N	130580	500	77 억		6976645	N	N	0	N	00	N
14	20240429	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	3150650	529	6.96	5910	5990	5910	7730	4170	5950	5955.86	45.30	0	92	6010	5980	5950	5920	5890	5965	5905	77	1780	500	4280	10	1	15400000	916	8.83	1.01	12	0.00	674.00	5889.00	7000	20230421	-15.00	5800	20240416	2.59	6300	-5.56	20240102	5800	2.59	20240416	6920	-14.02	20230510	5800	2.59	20240416	0.05	N	130580	500	77 억		6976645	N	N	0	N	00	N
15	20240429	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	10	2	0.17	2799400	470	6.18	5910	5990	5910	7730	4170	5950	5956.17	45.30	0	88	6010	5980	5950	5920	5890	5965	5905	77	1780	500	4280	10	1	15400000	918	8.84	1.01	12	0.00	674.00	5889.00	7000	20230421	-14.86	5800	20240416	2.76	6300	-5.40	20240102	5800	2.76	20240416	6920	-13.87	20230510	5800	2.76	20240416	0.05	N	130580	500	77 억		6976645	N	N	0	N	00	N
16	20240429	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	40	2	0.67	2620380	440	5.79	5910	5990	5910	7730	4170	5950	5955.41	45.30	0	76	6010	5980	5950	5920	5890	5965	5905	77	1780	500	4280	10	1	15400000	922	8.89	1.02	12	0.00	674.00	5889.00	7000	20230421	-14.43	5800	20240416	3.28	6300	-4.92	20240102	5800	3.28	20240416	6920	-13.44	20230510	5800	3.28	20240416	0.05	N	130580	500	77 억		6976645	N	N	0	N	00	N
17	20240429	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	40	2	0.67	189280	32	0.42	5910	5990	5910	7730	4170	5950	5915.00	45.30	0	2	6010	5980	5950	5920	5890	5965	5905	77	1780	500	4280	10	1	15400000	922	8.89	1.02	12	0.00	674.00	5889.00	7000	20230421	-14.43	5800	20240416	3.28	6300	-4.92	20240102	5800	3.28	20240416	6920	-13.44	20230510	5800	3.28	20240416	0.05	N	130580	500	77 억		6976645	N	N	0	N	00	N
18	20240426	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	45091690	7603	253.10	5980	5980	5920	7730	4170	5950	5930.78	45.30	0	981	6023	5986	5943	5906	5863	6005	5925	77	1780	500	4280	10	1	15400000	916	8.83	1.01	12	0.05	674.00	5889.00	7050	20230420	-15.60	5800	20240416	2.59	6300	-5.56	20240102	5800	2.59	20240416	6920	-14.02	20230510	5800	2.59	20240416	0.05	N	130580	500	77 억		6975666	N	N	0	N	00	N
19	20240426	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	45020290	7591	252.70	5980	5980	5920	7730	4170	5950	5930.75	45.30	0	981	6023	5986	5943	5906	5863	6005	5925	77	1780	500	4280	10	1	15400000	919	8.86	1.01	12	0.05	674.00	5889.00	7050	20230420	-15.32	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억		6975666	N	N	0	N	00	N
20	20240426	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	37689970	6358	211.65	5980	5980	5920	7730	4170	5950	5927.96	45.30	0	981	6023	5986	5943	5906	5863	6005	5925	77	1780	500	4280	10	1	15400000	916	8.83	1.01	12	0.04	674.00	5889.00	7050	20230420	-15.60	5800	20240416	2.59	6300	-5.56	20240102	5800	2.59	20240416	6920	-14.02	20230510	5800	2.59	20240416	0.05	N	130580	500	77 억		6975666	N	N	0	N	00	N
21	20240426	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-20	5	-0.34	37107910	6260	208.39	5980	5980	5920	7730	4170	5950	5927.78	45.30	0	981	6023	5986	5943	5906	5863	6005	5925	77	1780	500	4280	10	1	15400000	913	8.80	1.01	12	0.04	674.00	5889.00	7050	20230420	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6920	-14.31	20230510	5800	2.24	20240416	0.05	N	130580	500	77 억		6975666	N	N	0	N	00	N
22	20240426	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-20	5	-0.34	36438690	6147	204.63	5980	5980	5920	7730	4170	5950	5927.88	45.30	0	981	6023	5986	5943	5906	5863	6005	5925	77	1780	500	4280	10	1	15400000	913	8.80	1.01	12	0.04	674.00	5889.00	7050	20230420	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6920	-14.31	20230510	5800	2.24	20240416	0.05	N	130580	500	77 억		6975666	N	N	0	N	00	N
23	20240426	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	36385320	6138	204.33	5980	5980	5920	7730	4170	5950	5927.88	45.30	0	981	6023	5986	5943	5906	5863	6005	5925	77	1780	500	4280	10	1	15400000	916	8.83	1.01	12	0.04	674.00	5889.00	7050	20230420	-15.60	5800	20240416	2.59	6300	-5.56	20240102	5800	2.59	20240416	6920	-14.02	20230510	5800	2.59	20240416	0.05	N	130580	500	77 억		6975666	N	N	0	N	00	N
24	20240426	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	6336160	1068	35.55	5980	5980	5920	7730	4170	5950	5932.73	45.30	0	195	6023	5986	5943	5906	5863	6005	5925	77	1780	500	4280	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	7050	20230420	-15.32	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억		6975666	N	N	0	N	00	N
25	20240426	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	17940	3	0.10	5980	5980	5980	7730	4170	5950	5980.00	45.30	0	0	6023	5986	5943	5906	5863	6005	5925	77	1780	500	4280	10	1	15400000	921	8.87	1.02	12	0.00	674.00	5889.00	7050	20230420	-15.18	5800	20240416	3.10	6300	-5.08	20240102	5800	3.10	20240416	6920	-13.58	20230510	5800	3.10	20240416	0.05	N	130580	500	77 억		6975666	N	N	0	N	00	N
26	20240425	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	40	2	0.68	17799470	3004	56.92	5920	5980	5900	7680	4140	5910	5925.26	45.29	0	602	5976	5942	5886	5852	5796	5960	5870	77	1770	500	4250	10	1	15400000	916	8.83	1.01	12	0.02	674.00	5889.00	7050	20230420	-15.60	5800	20240416	2.59	6300	-5.56	20240102	5800	2.59	20240416	6920	-14.02	20230510	5800	2.59	20240416	0.05	N	130580	500	77 억		6975064	N	N	0	N	00	N
27	20240425	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	16843770	2843	53.87	5920	5980	5900	7680	4140	5910	5924.65	45.29	0	566	5976	5942	5886	5852	5796	5960	5870	77	1770	500	4250	10	1	15400000	913	8.80	1.01	12	0.02	674.00	5889.00	7050	20230420	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6920	-14.31	20230510	5800	2.24	20240416	0.05	N	130580	500	77 억		6975064	N	N	0	N	00	N
28	20240425	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	13180960	2225	42.16	5920	5980	5900	7680	4140	5910	5924.03	45.29	0	442	5976	5942	5886	5852	5796	5960	5870	77	1770	500	4250	10	1	15400000	913	8.80	1.01	12	0.01	674.00	5889.00	7050	20230420	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6920	-14.31	20230510	5800	2.24	20240416	0.05	N	130580	500	77 억		6975064	N	N	0	N	00	N
29	20240425	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	11870980	2004	37.97	5920	5980	5900	7680	4140	5910	5923.64	45.29	0	384	5976	5942	5886	5852	5796	5960	5870	77	1770	500	4250	10	1	15400000	913	8.80	1.01	12	0.01	674.00	5889.00	7050	20230420	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6920	-14.31	20230510	5800	2.24	20240416	0.05	N	130580	500	77 억		6975064	N	N	0	N	00	N
30	20240425	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	10893200	1839	34.84	5920	5980	5900	7680	4140	5910	5923.44	45.29	0	357	5976	5942	5886	5852	5796	5960	5870	77	1770	500	4250	10	1	15400000	913	8.80	1.01	12	0.01	674.00	5889.00	7050	20230420	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6920	-14.31	20230510	5800	2.24	20240416	0.05	N	130580	500	77 억		6975064	N	N	0	N	00	N
31	20240425	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	20	2	0.34	10762750	1817	34.43	5920	5980	5900	7680	4140	5910	5923.36	45.29	0	357	5976	5942	5886	5852	5796	5960	5870	77	1770	500	4250	10	1	15400000	913	8.80	1.01	12	0.01	674.00	5889.00	7050	20230420	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6920	-14.31	20230510	5800	2.24	20240416	0.05	N	130580	500	77 억		6975064	N	N	0	N	00	N
32	20240425	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	10	2	0.17	1035480	175	3.32	5920	5980	5900	7680	4140	5910	5917.03	45.29	0	29	5976	5942	5886	5852	5796	5960	5870	77	1770	500	4250	10	1	15400000	912	8.78	1.01	12	0.00	674.00	5889.00	7050	20230420	-16.03	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	6920	-14.45	20230510	5800	2.07	20240416	0.05	N	130580	500	77 억		6975064	N	N	0	N	00	N
33	20240425	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	10	2	0.17	136220	23	0.44	5920	5980	5920	7680	4140	5910	5922.61	45.29	0	2	5976	5942	5886	5852	5796	5960	5870	77	1770	500	4250	10	1	15400000	912	8.78	1.01	12	0.00	674.00	5889.00	7050	20230420	-16.03	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	6920	-14.45	20230510	5800	2.07	20240416	0.05	N	130580	500	77 억		6975064	N	N	0	N	00	N
34	20240424	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	30	2	0.51	30939450	5278	244.47	5890	5920	5830	7640	4120	5880	5861.96	45.29	0	1010	6060	5970	5890	5800	5720	6015	5845	77	1760	500	4230	10	1	15400000	910	8.77	1.00	12	0.03	674.00	5889.00	7050	20230420	-16.17	5800	20240416	1.90	6300	-6.19	20240102	5800	1.90	20240416	6970	-15.21	20230424	5800	1.90	20240416	0.05	N	130580	500	77 억		6974054	N	N	0	N	00	N
35	20240424	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	30	2	0.51	30614720	5223	241.92	5890	5920	5830	7640	4120	5880	5861.52	45.29	0	987	6060	5970	5890	5800	5720	6015	5845	77	1760	500	4230	10	1	15400000	910	8.77	1.00	12	0.03	674.00	5889.00	7050	20230420	-16.17	5800	20240416	1.90	6300	-6.19	20240102	5800	1.90	20240416	6970	-15.21	20230424	5800	1.90	20240416	0.05	N	130580	500	77 억		6974054	N	N	0	N	00	N
36	20240424	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	10	2	0.17	28915660	4935	228.58	5890	5920	5830	7640	4120	5880	5859.30	45.29	0	993	6060	5970	5890	5800	5720	6015	5845	77	1760	500	4230	10	1	15400000	907	8.74	1.00	12	0.03	674.00	5889.00	7050	20230420	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	6970	-15.49	20230424	5800	1.55	20240416	0.05	N	130580	500	77 억		6974054	N	N	0	N	00	N
37	20240424	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-20	5	-0.34	21318820	3636	168.41	5890	5920	5830	7640	4120	5880	5863.26	45.29	0	950	6060	5970	5890	5800	5720	6015	5845	77	1760	500	4230	10	1	15400000	902	8.69	1.00	12	0.02	674.00	5889.00	7050	20230420	-16.88	5800	20240416	1.03	6300	-6.98	20240102	5800	1.03	20240416	6970	-15.93	20230424	5800	1.03	20240416	0.05	N	130580	500	77 억		6974054	N	N	0	N	00	N
38	20240424	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	10	2	0.17	13349310	2276	105.42	5890	5920	5830	7640	4120	5880	5865.25	45.29	0	450	6060	5970	5890	5800	5720	6015	5845	77	1760	500	4230	10	1	15400000	907	8.74	1.00	12	0.01	674.00	5889.00	7050	20230420	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	6970	-15.49	20230424	5800	1.55	20240416	0.05	N	130580	500	77 억		6974054	N	N	0	N	00	N
39	20240424	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-20	5	-0.34	5501120	935	43.31	5890	5920	5860	7640	4120	5880	5883.55	45.29	0	183	6060	5970	5890	5800	5720	6015	5845	77	1760	500	4230	10	1	15400000	902	8.69	1.00	12	0.01	674.00	5889.00	7050	20230420	-16.88	5800	20240416	1.03	6300	-6.98	20240102	5800	1.03	20240416	6970	-15.93	20230424	5800	1.03	20240416	0.05	N	130580	500	77 억		6974054	N	N	0	N	00	N
40	20240424	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	0	3	0.00	3526320	599	27.74	5890	5920	5880	7640	4120	5880	5887.01	45.29	0	108	6060	5970	5890	5800	5720	6015	5845	77	1760	500	4230	10	1	15400000	906	8.72	1.00	12	0.00	674.00	5889.00	7050	20230420	-16.60	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6970	-15.64	20230424	5800	1.38	20240416	0.05	N	130580	500	77 억		6974054	N	N	0	N	00	N
41	20240424	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	10	2	0.17	82460	14	0.65	5890	5890	5890	7640	4120	5880	5890.00	45.29	0	2	6060	5970	5890	5800	5720	6015	5845	77	1760	500	4230	10	1	15400000	907	8.74	1.00	12	0.00	674.00	5889.00	7050	20230420	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	6970	-15.49	20230424	5800	1.55	20240416	0.05	N	130580	500	77 억		6974054	N	N	0	N	00	N
42	20240423	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	10	2	0.17	12659500	2159	91.25	5860	5980	5810	7630	4110	5870	5863.52	45.28	0	452	6116	5992	5916	5792	5716	5955	5755	77	1760	500	4220	10	1	15400000	906	8.72	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.60	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6970	-15.64	20230424	5800	1.38	20240416	0.05	N	130580	500	77 억		6973602	N	N	0	N	00	N
43	20240423	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	0	3	0.00	11995570	2046	86.48	5860	5980	5810	7630	4110	5870	5862.94	45.28	0	386	6116	5992	5916	5792	5716	5955	5755	77	1760	500	4220	10	1	15400000	904	8.71	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.74	5800	20240416	1.21	6300	-6.83	20240102	5800	1.21	20240416	6970	-15.78	20230424	5800	1.21	20240416	0.05	N	130580	500	77 억		6973602	N	N	0	N	00	N
44	20240423	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	10	2	0.17	11367020	1939	81.95	5860	5980	5810	7630	4110	5870	5862.31	45.28	0	369	6116	5992	5916	5792	5716	5955	5755	77	1760	500	4220	10	1	15400000	906	8.72	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.60	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6970	-15.64	20230424	5800	1.38	20240416	0.05	N	130580	500	77 억		6973602	N	N	0	N	00	N
45	20240423	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	10	2	0.17	11126120	1898	80.22	5860	5980	5810	7630	4110	5870	5862.02	45.28	0	358	6116	5992	5916	5792	5716	5955	5755	77	1760	500	4220	10	1	15400000	906	8.72	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.60	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6970	-15.64	20230424	5800	1.38	20240416	0.05	N	130580	500	77 억		6973602	N	N	0	N	00	N
46	20240423	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	10	2	0.17	8286080	1415	59.81	5860	5980	5810	7630	4110	5870	5855.89	45.28	0	294	6116	5992	5916	5792	5716	5955	5755	77	1760	500	4220	10	1	15400000	906	8.72	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.60	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6970	-15.64	20230424	5800	1.38	20240416	0.05	N	130580	500	77 억		6973602	N	N	0	N	00	N
47	20240423	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	10	2	0.17	8174360	1396	59.00	5860	5980	5810	7630	4110	5870	5855.56	45.28	0	288	6116	5992	5916	5792	5716	5955	5755	77	1760	500	4220	10	1	15400000	906	8.72	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.60	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6970	-15.64	20230424	5800	1.38	20240416	0.05	N	130580	500	77 억		6973602	N	N	0	N	00	N
48	20240423	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	20	2	0.34	7361780	1258	53.17	5860	5980	5810	7630	4110	5870	5851.97	45.28	0	244	6116	5992	5916	5792	5716	5955	5755	77	1760	500	4220	10	1	15400000	907	8.74	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	6970	-15.49	20230424	5800	1.55	20240416	0.05	N	130580	500	77 억		6973602	N	N	0	N	00	N
49	20240423	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	60	2	1.02	205880	35	1.48	5860	5980	5860	7630	4110	5870	5882.29	45.28	0	3	6116	5992	5916	5792	5716	5955	5755	77	1760	500	4220	10	1	15400000	913	8.80	1.01	12	0.00	674.00	5889.00	7050	20230417	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6970	-14.92	20230424	5800	2.24	20240416	0.05	N	130580	500	77 억		6973602	N	N	0	N	00	N
50	20240422	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-20	5	-0.34	13901870	2366	92.86	6040	6040	5840	7650	4130	5890	5875.68	45.28	0	4	6010	5950	5910	5850	5810	5930	5830	77	1760	500	4240	10	1	15400000	904	8.71	1.00	12	0.02	674.00	5889.00	7050	20230417	-16.74	5800	20240416	1.21	6300	-6.83	20240102	5800	1.21	20240416	6970	-15.78	20230424	5800	1.21	20240416	0.05	N	130580	500	77 억		6973601	N	N	0	N	00	N
51	20240422	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	20	2	0.34	13596630	2314	90.82	6040	6040	5840	7650	4130	5890	5875.81	45.28	0	3	6010	5950	5910	5850	5810	5930	5830	77	1760	500	4240	10	1	15400000	910	8.77	1.00	12	0.02	674.00	5889.00	7050	20230417	-16.17	5800	20240416	1.90	6300	-6.19	20240102	5800	1.90	20240416	6970	-15.21	20230424	5800	1.90	20240416	0.05	N	130580	500	77 억		6973601	N	N	0	N	00	N
52	20240422	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	10	2	0.17	11745320	2000	78.49	6040	6040	5840	7650	4130	5890	5872.66	45.28	0	3	6010	5950	5910	5850	5810	5930	5830	77	1760	500	4240	10	1	15400000	909	8.75	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.31	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	6970	-15.35	20230424	5800	1.72	20240416	0.05	N	130580	500	77 억		6973601	N	N	0	N	00	N
53	20240422	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	0	3	0.00	11136920	1897	74.45	6040	6040	5840	7650	4130	5890	5870.81	45.28	0	3	6010	5950	5910	5850	5810	5930	5830	77	1760	500	4240	10	1	15400000	907	8.74	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	6970	-15.49	20230424	5800	1.55	20240416	0.05	N	130580	500	77 억		6973601	N	N	0	N	00	N
54	20240422	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-10	5	-0.17	8873070	1512	59.34	6040	6040	5840	7650	4130	5890	5868.43	45.28	0	3	6010	5950	5910	5850	5810	5930	5830	77	1760	500	4240	10	1	15400000	906	8.72	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.60	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6970	-15.64	20230424	5800	1.38	20240416	0.05	N	130580	500	77 억		6973601	N	N	0	N	00	N
55	20240422	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	30	2	0.51	8690190	1481	58.12	6040	6040	5840	7650	4130	5890	5867.79	45.28	0	3	6010	5950	5910	5850	5810	5930	5830	77	1760	500	4240	10	1	15400000	912	8.78	1.01	12	0.01	674.00	5889.00	7050	20230417	-16.03	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	6970	-15.06	20230424	5800	2.07	20240416	0.05	N	130580	500	77 억		6973601	N	N	0	N	00	N
56	20240422	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	30	2	0.51	1778660	301	11.81	6040	6040	5860	7650	4130	5890	5909.17	45.28	0	0	6010	5950	5910	5850	5810	5930	5830	77	1760	500	4240	10	1	15400000	912	8.78	1.01	12	0.00	674.00	5889.00	7050	20230417	-16.03	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	6970	-15.06	20230424	5800	2.07	20240416	0.05	N	130580	500	77 억		6973601	N	N	0	N	00	N
57	20240422	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	30	2	0.51	135360	23	0.90	6040	6040	5860	7650	4130	5890	5885.22	45.28	0	0	6010	5950	5910	5850	5810	5930	5830	77	1760	500	4240	10	1	15400000	912	8.78	1.01	12	0.00	674.00	5889.00	7050	20230417	-16.03	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	6970	-15.06	20230424	5800	2.07	20240416	0.05	N	130580	500	77 억		6973601	N	N	0	N	00	N
58	20240419	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	0	3	0.00	15018160	2548	118.29	5920	5970	5870	7650	4130	5890	5894.10	45.28	0	459	6010	5950	5920	5860	5830	5935	5845	77	1760	500	4240	10	1	15400000	907	8.74	1.00	12	0.02	674.00	5889.00	7050	20230417	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	7050	-16.45	20230420	5800	1.55	20240416	0.05	N	130580	500	77 억		6973142	N	N	0	N	00	N
59	20240419	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	0	3	0.00	14723660	2498	115.97	5920	5970	5870	7650	4130	5890	5894.18	45.28	0	411	6010	5950	5920	5860	5830	5935	5845	77	1760	500	4240	10	1	15400000	907	8.74	1.00	12	0.02	674.00	5889.00	7050	20230417	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	7050	-16.45	20230420	5800	1.55	20240416	0.05	N	130580	500	77 억		6973142	N	N	0	N	00	N
60	20240419	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	0	3	0.00	11906210	2019	93.73	5920	5970	5870	7650	4130	5890	5897.08	45.28	0	354	6010	5950	5920	5860	5830	5935	5845	77	1760	500	4240	10	1	15400000	907	8.74	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	7050	-16.45	20230420	5800	1.55	20240416	0.05	N	130580	500	77 억		6973142	N	N	0	N	00	N
61	20240419	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	10	2	0.17	11699590	1984	92.11	5920	5970	5870	7650	4130	5890	5896.97	45.28	0	342	6010	5950	5920	5860	5830	5935	5845	77	1760	500	4240	10	1	15400000	909	8.75	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.31	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	7050	-16.31	20230420	5800	1.72	20240416	0.05	N	130580	500	77 억		6973142	N	N	0	N	00	N
62	20240419	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	10	2	0.17	7275430	1233	57.24	5920	5970	5870	7650	4130	5890	5900.59	45.28	0	188	6010	5950	5920	5860	5830	5935	5845	77	1760	500	4240	10	1	15400000	909	8.75	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.31	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	7050	-16.31	20230420	5800	1.72	20240416	0.05	N	130580	500	77 억		6973142	N	N	0	N	00	N
63	20240419	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	20	2	0.34	4629630	784	36.40	5920	5970	5870	7650	4130	5890	5905.14	45.28	0	107	6010	5950	5920	5860	5830	5935	5845	77	1760	500	4240	10	1	15400000	910	8.77	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.17	5800	20240416	1.90	6300	-6.19	20240102	5800	1.90	20240416	7050	-16.17	20230420	5800	1.90	20240416	0.05	N	130580	500	77 억		6973142	N	N	0	N	00	N
64	20240419	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	40	2	0.68	3742780	634	29.43	5920	5970	5870	7650	4130	5890	5903.44	45.28	0	66	6010	5950	5920	5860	5830	5935	5845	77	1760	500	4240	10	1	15400000	913	8.80	1.01	12	0.00	674.00	5889.00	7050	20230417	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	7050	-15.89	20230420	5800	2.24	20240416	0.05	N	130580	500	77 억		6973142	N	N	0	N	00	N
65	20240419	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	0	3	0.00	0	0	0.00	0	0	0	7650	4130	5890	0.00	45.28	0	0	6010	5950	5920	5860	5830	5935	5845	77	1760	500	4240	10	1	15400000	907	8.74	1.00	12	0.00	674.00	5889.00	7050	20230417	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	7050	-16.45	20230420	5800	1.55	20240416	0.05	N	130580	500	77 억		6973142	N	N	0	N	00	N
66	20240418	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-30	5	-0.51	12733470	2154	116.06	5920	5980	5890	7690	4150	5920	5912.32	45.28	0	410	6026	5972	5916	5862	5806	5945	5835	77	1770	500	4260	10	1	15400000	907	8.74	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.45	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	7050	-16.45	20230420	5800	1.55	20240416	0.05	N	130580	500	77 억		6972732	N	N	0	N	00	N
67	20240418	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-20	5	-0.34	6354130	1071	57.70	5920	5980	5890	7690	4150	5920	5932.89	45.28	0	213	6026	5972	5916	5862	5806	5945	5835	77	1770	500	4260	10	1	15400000	909	8.75	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.31	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	7050	-16.31	20230420	5800	1.72	20240416	0.05	N	130580	500	77 억		6972732	N	N	0	N	00	N
68	20240418	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	10	2	0.17	3500030	588	31.68	5920	5980	5920	7690	4150	5920	5952.43	45.28	0	118	6026	5972	5916	5862	5806	5945	5835	77	1770	500	4260	10	1	15400000	913	8.80	1.01	12	0.00	674.00	5889.00	7050	20230417	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	7050	-15.89	20230420	5800	2.24	20240416	0.05	N	130580	500	77 억		6972732	N	N	0	N	00	N
69	20240418	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	40	2	0.68	2852320	479	25.81	5920	5980	5920	7690	4150	5920	5954.74	45.28	0	87	6026	5972	5916	5862	5806	5945	5835	77	1770	500	4260	10	1	15400000	918	8.84	1.01	12	0.00	674.00	5889.00	7050	20230417	-15.46	5800	20240416	2.76	6300	-5.40	20240102	5800	2.76	20240416	7050	-15.46	20230420	5800	2.76	20240416	0.05	N	130580	500	77 억		6972732	N	N	0	N	00	N
70	20240418	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	50	2	0.84	1984020	333	17.94	5920	5980	5920	7690	4150	5920	5958.02	45.28	0	66	6026	5972	5916	5862	5806	5945	5835	77	1770	500	4260	10	1	15400000	919	8.86	1.01	12	0.00	674.00	5889.00	7050	20230417	-15.32	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	7050	-15.32	20230420	5800	2.93	20240416	0.05	N	130580	500	77 억		6972732	N	N	0	N	00	N
71	20240418	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	60	2	1.01	1906410	320	17.24	5920	5980	5920	7690	4150	5920	5957.53	45.28	0	59	6026	5972	5916	5862	5806	5945	5835	77	1770	500	4260	10	1	15400000	921	8.87	1.02	12	0.00	674.00	5889.00	7050	20230417	-15.18	5800	20240416	3.10	6300	-5.08	20240102	5800	3.10	20240416	7050	-15.18	20230420	5800	3.10	20240416	0.05	N	130580	500	77 억		6972732	N	N	0	N	00	N
72	20240418	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	60	2	1.01	1321900	222	11.96	5920	5980	5920	7690	4150	5920	5954.50	45.28	0	40	6026	5972	5916	5862	5806	5945	5835	77	1770	500	4260	10	1	15400000	921	8.87	1.02	12	0.00	674.00	5889.00	7050	20230417	-15.18	5800	20240416	3.10	6300	-5.08	20240102	5800	3.10	20240416	7050	-15.18	20230420	5800	3.10	20240416	0.05	N	130580	500	77 억		6972732	N	N	0	N	00	N
73	20240418	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	0	3	0.00	296000	50	2.69	5920	5920	5920	7690	4150	5920	5920.00	45.28	0	10	6026	5972	5916	5862	5806	5945	5835	77	1770	500	4260	10	1	15400000	912	8.78	1.01	12	0.00	674.00	5889.00	7050	20230417	-16.03	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	7050	-16.03	20230420	5800	2.07	20240416	0.05	N	130580	500	77 억		6972732	N	N	0	N	00	N
74	20240417	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	90	2	1.54	11029220	1856	67.94	5970	5970	5860	7570	4090	5830	5942.47	45.28	0	356	6036	5932	5866	5762	5696	5915	5745	77	1740	500	4190	10	1	15400000	912	8.78	1.01	12	0.01	674.00	5889.00	7050	20230417	-16.03	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	7050	-16.03	20230417	5800	2.07	20240416	0.05	N	130580	500	77 억		6972376	N	N	0	N	00	N
75	20240417	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	80	2	1.37	10343640	1740	63.69	5970	5970	5860	7570	4090	5830	5944.62	45.28	0	319	6036	5932	5866	5762	5696	5915	5745	77	1740	500	4190	10	1	15400000	910	8.77	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.17	5800	20240416	1.90	6300	-6.19	20240102	5800	1.90	20240416	7050	-16.17	20230417	5800	1.90	20240416	0.05	N	130580	500	77 억		6972376	N	N	0	N	00	N
76	20240417	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	80	2	1.37	10302270	1733	63.43	5970	5970	5860	7570	4090	5830	5944.76	45.28	0	320	6036	5932	5866	5762	5696	5915	5745	77	1740	500	4190	10	1	15400000	910	8.77	1.00	12	0.01	674.00	5889.00	7050	20230417	-16.17	5800	20240416	1.90	6300	-6.19	20240102	5800	1.90	20240416	7050	-16.17	20230417	5800	1.90	20240416	0.05	N	130580	500	77 억		6972376	N	N	0	N	00	N
77	20240417	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	100	2	1.72	9835080	1654	60.54	5970	5970	5860	7570	4090	5830	5946.24	45.28	0	316	6036	5932	5866	5762	5696	5915	5745	77	1740	500	4190	10	1	15400000	913	8.80	1.01	12	0.01	674.00	5889.00	7050	20230417	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	7050	-15.89	20230417	5800	2.24	20240416	0.05	N	130580	500	77 억		6972376	N	N	0	N	00	N
78	20240417	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	100	2	1.72	9686740	1629	59.63	5970	5970	5860	7570	4090	5830	5946.43	45.28	0	311	6036	5932	5866	5762	5696	5915	5745	77	1740	500	4190	10	1	15400000	913	8.80	1.01	12	0.01	674.00	5889.00	7050	20230417	-15.89	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	7050	-15.89	20230417	5800	2.24	20240416	0.05	N	130580	500	77 억		6972376	N	N	0	N	00	N
79	20240417	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	140	2	2.40	6677390	1122	41.07	5970	5970	5860	7570	4090	5830	5951.33	45.28	0	191	6036	5932	5866	5762	5696	5915	5745	77	1740	500	4190	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	7050	20230417	-15.32	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	7050	-15.32	20230417	5800	2.93	20240416	0.05	N	130580	500	77 억		6972376	N	N	0	N	00	N
80	20240417	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	140	2	2.40	5096000	857	31.37	5970	5970	5860	7570	4090	5830	5946.32	45.28	0	141	6036	5932	5866	5762	5696	5915	5745	77	1740	500	4190	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	7050	20230417	-15.32	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	7050	-15.32	20230417	5800	2.93	20240416	0.05	N	130580	500	77 억		6972376	N	N	0	N	00	N
81	20240417	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	30	2	0.51	123170	21	0.77	5970	5970	5860	7570	4090	5830	5865.24	45.28	0	0	6036	5932	5866	5762	5696	5915	5745	77	1740	500	4190	10	1	15400000	902	8.69	1.00	12	0.00	674.00	5889.00	7050	20230417	-16.88	5800	20240416	1.03	6300	-6.98	20240102	5800	1.03	20240416	7050	-16.88	20230417	5800	1.03	20240416	0.05	N	130580	500	77 억		6972376	N	N	0	N	00	N
82	20240416	160751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5830	-70	5	-1.19	15963900	2732	13.07	5830	5970	5800	7670	4130	5900	5843.30	45.28	0	-57	6000	5950	5880	5830	5760	5915	5795	77	1770	500	4240	10	1	15400000	898	8.65	0.99	12	0.02	674.00	5889.00	8790	20230410	-33.67	5800	20240416	0.52	6300	-7.46	20240102	5800	0.52	20240416	7050	-17.30	20230417	5800	0.52	20240416	0.05	N	130580	500	77 억		6972396	N	N	0	N	00	N
83	20240416	150750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5870	-30	5	-0.51	15334210	2624	12.55	5830	5970	5800	7670	4130	5900	5843.83	45.28	0	-56	6000	5950	5880	5830	5760	5915	5795	77	1770	500	4240	10	1	15400000	904	8.71	1.00	12	0.02	674.00	5889.00	8790	20230410	-33.22	5800	20240416	1.21	6300	-6.83	20240102	5800	1.21	20240416	7050	-16.74	20230417	5800	1.21	20240416	0.05	N	130580	500	77 억		6972396	N	N	0	N	00	N
84	20240416	140750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5860	-40	5	-0.68	14976440	2563	12.26	5830	5970	5800	7670	4130	5900	5843.32	45.28	0	-19	6000	5950	5880	5830	5760	5915	5795	77	1770	500	4240	10	1	15400000	902	8.69	1.00	12	0.02	674.00	5889.00	8790	20230410	-33.33	5800	20240416	1.03	6300	-6.98	20240102	5800	1.03	20240416	7050	-16.88	20230417	5800	1.03	20240416	0.05	N	130580	500	77 억		6972396	N	N	0	N	00	N
85	20240416	130749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5880	-20	5	-0.34	14935420	2556	12.23	5830	5970	5800	7670	4130	5900	5843.28	45.28	0	-19	6000	5950	5880	5830	5760	5915	5795	77	1770	500	4240	10	1	15400000	906	8.72	1.00	12	0.02	674.00	5889.00	8790	20230410	-33.11	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	7050	-16.60	20230417	5800	1.38	20240416	0.05	N	130580	500	77 억		6972396	N	N	0	N	00	N
86	20240416	120751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5830	-70	5	-1.19	13507210	2312	11.06	5830	5970	5800	7670	4130	5900	5842.22	45.28	0	-19	6000	5950	5880	5830	5760	5915	5795	77	1770	500	4240	10	1	15400000	898	8.65	0.99	12	0.02	674.00	5889.00	8790	20230410	-33.67	5800	20240416	0.52	6300	-7.46	20240102	5800	0.52	20240416	7050	-17.30	20230417	5800	0.52	20240416	0.05	N	130580	500	77 억		6972396	N	N	0	N	00	N
87	20240416	110747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5850	-50	5	-0.85	13279840	2273	10.87	5830	5970	5800	7670	4130	5900	5842.43	45.28	0	-19	6000	5950	5880	5830	5760	5915	5795	77	1770	500	4240	10	1	15400000	901	8.68	0.99	12	0.01	674.00	5889.00	8790	20230410	-33.45	5800	20240416	0.86	6300	-7.14	20240102	5800	0.86	20240416	7050	-17.02	20230417	5800	0.86	20240416	0.05	N	130580	500	77 억		6972396	N	N	0	N	00	N
88	20240416	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	0	3	0.00	3305640	564	2.70	5830	5970	5830	7670	4130	5900	5861.06	45.28	0	0	6000	5950	5880	5830	5760	5915	5795	77	1770	500	4240	10	1	15400000	909	8.75	1.00	12	0.00	674.00	5889.00	8790	20230410	-32.88	5810	20240415	1.55	6300	-6.35	20240102	5810	1.55	20240415	7050	-16.31	20230417	5810	1.55	20240415	0.05	N	130580	500	77 억		6972396	N	N	0	N	00	N
89	20240416	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-10	5	-0.17	1999810	343	1.64	5830	5890	5830	7670	4130	5900	5830.35	45.28	0	0	6000	5950	5880	5830	5760	5915	5795	77	1770	500	4240	10	1	15400000	907	8.74	1.00	12	0.00	674.00	5889.00	8790	20230410	-32.99	5810	20240415	1.38	6300	-6.51	20240102	5810	1.38	20240415	7050	-16.45	20230417	5810	1.38	20240415	0.05	N	130580	500	77 억		6972396	N	N	0	N	00	N
90	20240415	160738	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5900	-30	5	-0.51	122296260	20903	636.70	5930	5930	5810	7700	4160	5930	5850.66	45.28	0	5	6056	5992	5936	5872	5816	5965	5845	77	1770	500	4260	10	1	15400000	909	8.75	1.00	12	0.14	674.00	5889.00	8790	20230410	-32.88	5810	20240415	1.55	6300	-6.35	20240102	5810	1.55	20240415	7050	-16.31	20230417	5810	1.55	20240415	0.05	N	130580	500	77 억		6972410	N	N	0	N	00	N
91	20240415	150743	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5920	-10	5	-0.17	118683650	20291	618.06	5930	5930	5810	7700	4160	5930	5849.08	45.28	0	10	6056	5992	5936	5872	5816	5965	5845	77	1770	500	4260	10	1	15400000	912	8.78	1.01	12	0.13	674.00	5889.00	8790	20230410	-32.65	5810	20240415	1.89	6300	-6.03	20240102	5810	1.89	20240415	7050	-16.03	20230417	5810	1.89	20240415	0.05	N	130580	500	77 억		6972410	N	N	0	N	00	N
92	20240415	140736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5870	-60	5	-1.01	100446960	17201	523.94	5930	5930	5810	7700	4160	5930	5839.60	45.28	0	10	6056	5992	5936	5872	5816	5965	5845	77	1770	500	4260	10	1	15400000	904	8.71	1.00	12	0.11	674.00	5889.00	8790	20230410	-33.22	5810	20240415	1.03	6300	-6.83	20240102	5810	1.03	20240415	7050	-16.74	20230417	5810	1.03	20240415	0.05	N	130580	500	77 억		6972410	N	N	0	N	00	N
93	20240415	130729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5850	-80	5	-1.35	90622260	15525	472.89	5930	5930	5810	7700	4160	5930	5837.18	45.28	0	235	6056	5992	5936	5872	5816	5965	5845	77	1770	500	4260	10	1	15400000	901	8.68	0.99	12	0.10	674.00	5889.00	8790	20230410	-33.45	5810	20240415	0.69	6300	-7.14	20240102	5810	0.69	20240415	7050	-17.02	20230417	5810	0.69	20240415	0.05	N	130580	500	77 억		6972410	N	N	0	N	00	N
94	20240415	120741	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5830	-100	5	-1.69	90067030	15430	470.00	5930	5930	5810	7700	4160	5930	5837.14	45.28	0	267	6056	5992	5936	5872	5816	5965	5845	77	1770	500	4260	10	1	15400000	898	8.65	0.99	12	0.10	674.00	5889.00	8790	20230410	-33.67	5810	20240415	0.34	6300	-7.46	20240102	5810	0.34	20240415	7050	-17.30	20230417	5810	0.34	20240415	0.05	N	130580	500	77 억		6972410	N	N	0	N	00	N
95	20240415	110741	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5830	-100	5	-1.69	39392680	6735	205.15	5930	5930	5820	7700	4160	5930	5848.95	45.28	0	267	6056	5992	5936	5872	5816	5965	5845	77	1770	500	4260	10	1	15400000	898	8.65	0.99	12	0.04	674.00	5889.00	8790	20230410	-33.67	5820	20240415	0.17	6300	-7.46	20240102	5820	0.17	20240415	7050	-17.30	20230417	5820	0.17	20240415	0.05	N	130580	500	77 억		6972410	N	N	0	N	00	N
96	20240415	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-60	5	-1.01	14008450	2387	72.71	5930	5930	5850	7700	4160	5930	5868.64	45.28	0	10	6056	5992	5936	5872	5816	5965	5845	77	1770	500	4260	10	1	15400000	904	8.71	1.00	12	0.02	674.00	5889.00	8790	20230410	-33.22	5820	20240117	0.86	6300	-6.83	20240102	5820	0.86	20240117	7050	-16.74	20230417	5820	0.86	20240117	0.05	N	130580	500	77 억		6972410	N	N	0	N	00	N
97	20240415	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-10	5	-0.17	343920	58	1.77	5930	5930	5920	7700	4160	5930	5929.66	45.28	0	-3	6056	5992	5936	5872	5816	5965	5845	77	1770	500	4260	10	1	15400000	912	8.78	1.01	12	0.00	674.00	5889.00	8790	20230410	-32.65	5820	20240117	1.72	6300	-6.03	20240102	5820	1.72	20240117	7050	-16.03	20230417	5820	1.72	20240117	0.05	N	130580	500	77 억		6972410	N	N	0	N	00	N
98	20240412	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-30	5	-0.50	19486210	3283	85.76	5980	6000	5880	7740	4180	5960	5935.49	45.28	0	-79	6066	6012	5946	5892	5826	6040	5920	77	1780	500	4290	10	1	15400000	913	8.80	1.01	12	0.02	674.00	5889.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	7050	-15.89	20230417	5820	1.89	20240117	0.05	N	130580	500	77 억		6972411	N	N	0	N	00	N
99	20240412	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	20	2	0.34	18520090	3121	81.53	5980	6000	5880	7740	4180	5960	5934.02	45.28	0	-79	6066	6012	5946	5892	5826	6040	5920	77	1780	500	4290	10	1	15400000	921	8.87	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	7050	-15.18	20230417	5820	2.75	20240117	0.05	N	130580	500	77 억		6972411	N	N	0	N	00	N
100	20240412	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-30	5	-0.50	16291510	2748	71.79	5980	6000	5880	7740	4180	5960	5928.50	45.28	0	-53	6066	6012	5946	5892	5826	6040	5920	77	1780	500	4290	10	1	15400000	913	8.80	1.01	12	0.02	674.00	5889.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	7050	-15.89	20230417	5820	1.89	20240117	0.05	N	130580	500	77 억		6972411	N	N	0	N	00	N
101	20240412	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-40	5	-0.67	15757810	2658	69.44	5980	6000	5880	7740	4180	5960	5928.45	45.28	0	-53	6066	6012	5946	5892	5826	6040	5920	77	1780	500	4290	10	1	15400000	912	8.78	1.01	12	0.02	674.00	5889.00	8790	20230410	-32.65	5820	20240117	1.72	6300	-6.03	20240102	5820	1.72	20240117	7050	-16.03	20230417	5820	1.72	20240117	0.05	N	130580	500	77 억		6972411	N	N	0	N	00	N
102	20240412	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-30	5	-0.50	14052800	2370	61.91	5980	6000	5880	7740	4180	5960	5929.45	45.28	0	-27	6066	6012	5946	5892	5826	6040	5920	77	1780	500	4290	10	1	15400000	913	8.80	1.01	12	0.02	674.00	5889.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	7050	-15.89	20230417	5820	1.89	20240117	0.05	N	130580	500	77 억		6972411	N	N	0	N	00	N
103	20240412	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-50	5	-0.84	13093450	2208	57.68	5980	6000	5880	7740	4180	5960	5930.00	45.28	0	1	6066	6012	5946	5892	5826	6040	5920	77	1780	500	4290	10	1	15400000	910	8.77	1.00	12	0.01	674.00	5889.00	8790	20230410	-32.76	5820	20240117	1.55	6300	-6.19	20240102	5820	1.55	20240117	7050	-16.17	20230417	5820	1.55	20240117	0.05	N	130580	500	77 억		6972411	N	N	0	N	00	N
104	20240412	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	10	2	0.17	4768440	800	20.90	5980	6000	5940	7740	4180	5960	5960.55	45.28	0	1	6066	6012	5946	5892	5826	6040	5920	77	1780	500	4290	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	7050	-15.32	20230417	5820	2.58	20240117	0.05	N	130580	500	77 억		6972411	N	N	0	N	00	N
105	20240412	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	7740	4180	5960	0.00	45.28	0	0	6066	6012	5946	5892	5826	6040	5920	77	1780	500	4290	10	1	15400000	918	8.84	1.01	12	0.00	674.00	5889.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	7050	-15.46	20230417	5820	2.41	20240117	0.05	N	130580	500	77 억		6972411	N	N	0	N	00	N
106	20240411	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	60	2	1.02	22700220	3828	104.59	5910	6000	5880	7670	4130	5900	5930.05	45.28	0	-132	5986	5942	5916	5872	5846	5930	5860	77	1770	500	4240	10	1	15400000	918	8.84	1.01	12	0.02	674.00	5889.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	7050	-15.46	20230417	5820	2.41	20240117	0.05	N	130580	500	77 억		6972447	N	N	0	N	00	N
107	20240411	150734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	80	2	1.36	21192340	3575	97.68	5910	6000	5880	7670	4130	5900	5927.93	45.28	0	-36	5986	5942	5916	5872	5846	5930	5860	77	1770	500	4240	10	1	15400000	921	8.87	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	7050	-15.18	20230417	5820	2.75	20240117	0.05	N	130580	500	77 억		6972447	N	N	0	N	00	N
108	20240411	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	90	2	1.53	19751260	3334	91.09	5910	6000	5880	7670	4130	5900	5924.19	45.28	0	-26	5986	5942	5916	5872	5846	5930	5860	77	1770	500	4240	10	1	15400000	922	8.89	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	7050	-15.04	20230417	5820	2.92	20240117	0.05	N	130580	500	77 억		6972447	N	N	0	N	00	N
109	20240411	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	40	2	0.68	15905070	2691	73.52	5910	6000	5880	7670	4130	5900	5910.47	45.28	0	-26	5986	5942	5916	5872	5846	5930	5860	77	1770	500	4240	10	1	15400000	915	8.81	1.01	12	0.02	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	7050	-15.74	20230417	5820	2.06	20240117	0.05	N	130580	500	77 억		6972447	N	N	0	N	00	N
110	20240411	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	0	3	0.00	8956340	1518	41.48	5910	6000	5880	7670	4130	5900	5900.09	45.28	0	0	5986	5942	5916	5872	5846	5930	5860	77	1770	500	4240	10	1	15400000	909	8.75	1.00	12	0.01	674.00	5889.00	8790	20230410	-32.88	5820	20240117	1.37	6300	-6.35	20240102	5820	1.37	20240117	7050	-16.31	20230417	5820	1.37	20240117	0.05	N	130580	500	77 억		6972447	N	N	0	N	00	N
111	20240411	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-10	5	-0.17	7412660	1256	34.32	5910	6000	5880	7670	4130	5900	5901.80	45.28	0	0	5986	5942	5916	5872	5846	5930	5860	77	1770	500	4240	10	1	15400000	907	8.74	1.00	12	0.01	674.00	5889.00	8790	20230410	-32.99	5820	20240117	1.20	6300	-6.51	20240102	5820	1.20	20240117	7050	-16.45	20230417	5820	1.20	20240117	0.05	N	130580	500	77 억		6972447	N	N	0	N	00	N
112	20240411	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	-20	5	-0.34	3407870	577	15.77	5910	6000	5880	7670	4130	5900	5906.19	45.28	0	0	5986	5942	5916	5872	5846	5930	5860	77	1770	500	4240	10	1	15400000	906	8.72	1.00	12	0.00	674.00	5889.00	8790	20230410	-33.11	5820	20240117	1.03	6300	-6.67	20240102	5820	1.03	20240117	7050	-16.60	20230417	5820	1.03	20240117	0.05	N	130580	500	77 억		6972447	N	N	0	N	00	N
113	20240411	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	100	2	1.69	215480	36	0.98	5910	6000	5910	7670	4130	5900	5985.56	45.28	0	0	5986	5942	5916	5872	5846	5930	5860	77	1770	500	4240	10	1	15400000	924	8.90	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	7050	-14.89	20230417	5820	3.09	20240117	0.05	N	130580	500	77 억		6972447	N	N	0	N	00	N
114	20240409	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-40	5	-0.67	21654380	3660	179.76	5950	5960	5890	7720	4160	5940	5916.50	45.28	0	69	6033	5986	5953	5906	5873	5970	5890	77	1780	500	4270	10	1	15400000	909	8.75	1.00	12	0.02	674.00	5889.00	8790	20230410	-32.88	5820	20240117	1.37	6300	-6.35	20240102	5820	1.37	20240117	8790	-32.88	20230410	5820	1.37	20240117	0.05	N	130580	500	77 억		6972378	N	N	0	N	00	N
115	20240409	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-20	5	-0.34	18868100	3189	156.63	5950	5960	5890	7720	4160	5940	5916.62	45.28	0	471	6033	5986	5953	5906	5873	5970	5890	77	1780	500	4270	10	1	15400000	912	8.78	1.01	12	0.02	674.00	5889.00	8790	20230410	-32.65	5820	20240117	1.72	6300	-6.03	20240102	5820	1.72	20240117	8790	-32.65	20230410	5820	1.72	20240117	0.05	N	130580	500	77 억		6972378	N	N	0	N	00	N
116	20240409	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-20	5	-0.34	18720180	3164	155.40	5950	5960	5890	7720	4160	5940	5916.62	45.28	0	479	6033	5986	5953	5906	5873	5970	5890	77	1780	500	4270	10	1	15400000	912	8.78	1.01	12	0.02	674.00	5889.00	8790	20230410	-32.65	5820	20240117	1.72	6300	-6.03	20240102	5820	1.72	20240117	8790	-32.65	20230410	5820	1.72	20240117	0.05	N	130580	500	77 억		6972378	N	N	0	N	00	N
117	20240409	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-30	5	-0.51	15116050	2555	125.49	5950	5960	5890	7720	4160	5940	5916.26	45.28	0	479	6033	5986	5953	5906	5873	5970	5890	77	1780	500	4270	10	1	15400000	910	8.77	1.00	12	0.02	674.00	5889.00	8790	20230410	-32.76	5820	20240117	1.55	6300	-6.19	20240102	5820	1.55	20240117	8790	-32.76	20230410	5820	1.55	20240117	0.05	N	130580	500	77 억		6972378	N	N	0	N	00	N
118	20240409	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-20	5	-0.34	13363090	2259	110.95	5950	5960	5890	7720	4160	5940	5915.49	45.28	0	479	6033	5986	5953	5906	5873	5970	5890	77	1780	500	4270	10	1	15400000	912	8.78	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.65	5820	20240117	1.72	6300	-6.03	20240102	5820	1.72	20240117	8790	-32.65	20230410	5820	1.72	20240117	0.05	N	130580	500	77 억		6972378	N	N	0	N	00	N
119	20240409	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-20	5	-0.34	12385380	2094	102.85	5950	5960	5890	7720	4160	5940	5914.70	45.28	0	479	6033	5986	5953	5906	5873	5970	5890	77	1780	500	4270	10	1	15400000	912	8.78	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.65	5820	20240117	1.72	6300	-6.03	20240102	5820	1.72	20240117	8790	-32.65	20230410	5820	1.72	20240117	0.05	N	130580	500	77 억		6972378	N	N	0	N	00	N
120	20240409	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	0	3	0.00	8697480	1469	72.15	5950	5960	5890	7720	4160	5940	5920.68	45.28	0	479	6033	5986	5953	5906	5873	5970	5890	77	1780	500	4270	10	1	15400000	915	8.81	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6972378	N	N	0	N	00	N
121	20240409	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-40	5	-0.67	4619400	782	38.41	5950	5950	5890	7720	4160	5940	5907.16	45.28	0	479	6033	5986	5953	5906	5873	5970	5890	77	1780	500	4270	10	1	15400000	909	8.75	1.00	12	0.01	674.00	5889.00	8790	20230410	-32.88	5820	20240117	1.37	6300	-6.35	20240102	5820	1.37	20240117	8790	-32.88	20230410	5820	1.37	20240117	0.05	N	130580	500	77 억		6972378	N	N	0	N	00	N
122	20240408	160715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	0	3	0.00	12114000	2036	16.17	5950	6000	5920	7720	4160	5940	5949.92	45.28	0	1	6080	6010	5950	5880	5820	6005	5875	77	1780	500	4270	10	1	15400000	915	8.81	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6972377	N	N	0	N	00	N
123	20240408	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-10	5	-0.17	10451870	1756	13.94	5950	6000	5920	7720	4160	5940	5952.09	45.28	0	1	6080	6010	5950	5880	5820	6005	5875	77	1780	500	4270	10	1	15400000	913	8.80	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	8790	-32.54	20230410	5820	1.89	20240117	0.05	N	130580	500	77 억		6972377	N	N	0	N	00	N
124	20240408	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-10	5	-0.17	9212070	1547	12.28	5950	6000	5930	7720	4160	5940	5954.80	45.28	0	0	6080	6010	5950	5880	5820	6005	5875	77	1780	500	4270	10	1	15400000	913	8.80	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	8790	-32.54	20230410	5820	1.89	20240117	0.05	N	130580	500	77 억		6972377	N	N	0	N	00	N
125	20240408	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	0	3	0.00	8428760	1415	11.24	5950	6000	5940	7720	4160	5940	5956.72	45.28	0	0	6080	6010	5950	5880	5820	6005	5875	77	1780	500	4270	10	1	15400000	915	8.81	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6972377	N	N	0	N	00	N
126	20240408	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	0	3	0.00	8060480	1353	10.74	5950	6000	5940	7720	4160	5940	5957.49	45.28	0	0	6080	6010	5950	5880	5820	6005	5875	77	1780	500	4270	10	1	15400000	915	8.81	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6972377	N	N	0	N	00	N
127	20240408	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	0	3	0.00	6634880	1113	8.84	5950	6000	5940	7720	4160	5940	5961.26	45.28	0	0	6080	6010	5950	5880	5820	6005	5875	77	1780	500	4270	10	1	15400000	915	8.81	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6972377	N	N	0	N	00	N
128	20240408	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	60	2	1.01	2283000	382	3.03	5950	6000	5950	7720	4160	5940	5976.44	45.28	0	0	6080	6010	5950	5880	5820	6005	5875	77	1780	500	4270	10	1	15400000	924	8.90	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6972377	N	N	0	N	00	N
129	20240408	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	10	2	0.17	898450	151	1.20	5950	5950	5950	7720	4160	5940	5950.00	45.28	0	0	6080	6010	5950	5880	5820	6005	5875	77	1780	500	4270	10	1	15400000	916	8.83	1.01	12	0.00	674.00	5889.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.05	N	130580	500	77 억		6972377	N	N	0	N	00	N
130	20240405	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	50	2	0.85	74617800	12589	135.91	5940	6020	5890	7650	4130	5890	5927.22	45.28	0	-74	6063	5976	5933	5846	5803	5955	5825	77	1760	500	4240	10	1	15400000	915	8.81	1.01	12	0.08	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6972451	N	N	0	N	00	N
131	20240405	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	50	2	0.85	74457420	12562	135.61	5940	6020	5890	7650	4130	5890	5927.19	45.28	0	-74	6063	5976	5933	5846	5803	5955	5825	77	1760	500	4240	10	1	15400000	915	8.81	1.01	12	0.08	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6972451	N	N	0	N	00	N
132	20240405	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	40	2	0.68	68483640	11556	124.75	5940	6020	5890	7650	4130	5890	5926.24	45.28	0	120	6063	5976	5933	5846	5803	5955	5825	77	1760	500	4240	10	1	15400000	913	8.80	1.01	12	0.08	674.00	5889.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	8790	-32.54	20230410	5820	1.89	20240117	0.05	N	130580	500	77 억		6972451	N	N	0	N	00	N
133	20240405	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	70	2	1.19	60939120	10283	111.01	5940	6020	5890	7650	4130	5890	5926.20	45.28	0	120	6063	5976	5933	5846	5803	5955	5825	77	1760	500	4240	10	1	15400000	918	8.84	1.01	12	0.07	674.00	5889.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.05	N	130580	500	77 억		6972451	N	N	0	N	00	N
134	20240405	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	20	2	0.34	44874380	7572	81.74	5940	6020	5900	7650	4130	5890	5926.36	45.28	0	520	6063	5976	5933	5846	5803	5955	5825	77	1760	500	4240	10	1	15400000	910	8.77	1.00	12	0.05	674.00	5889.00	8790	20230410	-32.76	5820	20240117	1.55	6300	-6.19	20240102	5820	1.55	20240117	8790	-32.76	20230410	5820	1.55	20240117	0.05	N	130580	500	77 억		6972451	N	N	0	N	00	N
135	20240405	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	30	2	0.51	27832980	4689	50.62	5940	6020	5910	7650	4130	5890	5935.80	45.28	0	520	6063	5976	5933	5846	5803	5955	5825	77	1760	500	4240	10	1	15400000	912	8.78	1.01	12	0.03	674.00	5889.00	8790	20230410	-32.65	5820	20240117	1.72	6300	-6.03	20240102	5820	1.72	20240117	8790	-32.65	20230410	5820	1.72	20240117	0.05	N	130580	500	77 억		6972451	N	N	0	N	00	N
136	20240405	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	120	2	2.04	13313470	2242	24.20	5940	6020	5910	7650	4130	5890	5938.21	45.28	0	0	6063	5976	5933	5846	5803	5955	5825	77	1760	500	4240	10	1	15400000	926	8.92	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6972451	N	N	0	N	00	N
137	20240405	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	50	2	0.85	59400	10	0.11	5940	5940	5940	7650	4130	5890	5940.00	45.28	0	0	6063	5976	5933	5846	5803	5955	5825	77	1760	500	4240	10	1	15400000	915	8.81	1.01	12	0.00	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6972451	N	N	0	N	00	N
138	20240404	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-130	5	-2.16	54940840	9263	237.70	6020	6020	5890	7820	4220	6020	5931.21	45.28	0	39	6100	6060	6030	5990	5960	6045	5975	77	1800	500	4330	10	1	15400000	907	8.74	1.00	12	0.06	674.00	5889.00	8790	20230410	-32.99	5820	20240117	1.20	6300	-6.51	20240102	5820	1.20	20240117	8790	-32.99	20230410	5820	1.20	20240117	0.05	N	130580	500	77 억		6972412	N	N	0	N	00	N
139	20240404	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-70	5	-1.16	45004120	7578	194.46	6020	6020	5900	7820	4220	6020	5938.79	45.28	0	608	6100	6060	6030	5990	5960	6045	5975	77	1800	500	4330	10	1	15400000	916	8.83	1.01	12	0.05	674.00	5889.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.05	N	130580	500	77 억		6972412	N	N	0	N	00	N
140	20240404	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-80	5	-1.33	25948680	4366	112.03	6020	6020	5910	7820	4220	6020	5943.35	45.28	0	63	6100	6060	6030	5990	5960	6045	5975	77	1800	500	4330	10	1	15400000	915	8.81	1.01	12	0.03	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6972412	N	N	0	N	00	N
141	20240404	130659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-50	5	-0.83	10757810	1800	46.19	6020	6020	5920	7820	4220	6020	5976.56	45.28	0	-3	6100	6060	6030	5990	5960	6045	5975	77	1800	500	4330	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.05	N	130580	500	77 억		6972412	N	N	0	N	00	N
142	20240404	120703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-20	5	-0.33	4623550	772	19.81	6020	6020	5980	7820	4220	6020	5989.05	45.28	0	-3	6100	6060	6030	5990	5960	6045	5975	77	1800	500	4330	10	1	15400000	924	8.90	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6972412	N	N	0	N	00	N
143	20240404	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-10	5	-0.17	2619430	437	11.21	6020	6020	5980	7820	4220	6020	5994.12	45.28	0	-3	6100	6060	6030	5990	5960	6045	5975	77	1800	500	4330	10	1	15400000	926	8.92	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6972412	N	N	0	N	00	N
144	20240404	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-10	5	-0.17	2517260	420	10.78	6020	6020	5980	7820	4220	6020	5993.48	45.28	0	-3	6100	6060	6030	5990	5960	6045	5975	77	1800	500	4330	10	1	15400000	926	8.92	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6972412	N	N	0	N	00	N
145	20240404	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-10	5	-0.17	204660	34	0.87	6020	6020	6010	7820	4220	6020	6019.41	45.28	0	-3	6100	6060	6030	5990	5960	6045	5975	77	1800	500	4330	10	1	15400000	926	8.92	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6972412	N	N	0	N	00	N
146	20240403	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-30	5	-0.50	23487740	3897	122.82	6070	6070	6000	7860	4240	6050	6027.13	45.27	0	1467	6123	6086	6043	6006	5963	6065	5985	77	1810	500	4350	10	1	15400000	927	8.93	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6971345	N	N	0	N	00	N
147	20240403	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-40	5	-0.66	22681060	3763	118.59	6070	6070	6000	7860	4240	6050	6027.39	45.27	0	1367	6123	6086	6043	6006	5963	6065	5985	77	1810	500	4350	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6971345	N	N	0	N	00	N
148	20240403	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-30	5	-0.50	16095820	2669	84.12	6070	6070	6000	7860	4240	6050	6030.66	45.27	0	800	6123	6086	6043	6006	5963	6065	5985	77	1810	500	4350	10	1	15400000	927	8.93	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6971345	N	N	0	N	00	N
149	20240403	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-40	5	-0.66	15240860	2527	79.64	6070	6070	6000	7860	4240	6050	6031.21	45.27	0	719	6123	6086	6043	6006	5963	6065	5985	77	1810	500	4350	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6971345	N	N	0	N	00	N
150	20240403	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-10	5	-0.17	6391380	1059	33.38	6070	6070	6000	7860	4240	6050	6035.30	45.27	0	490	6123	6086	6043	6006	5963	6065	5985	77	1810	500	4350	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6971345	N	N	0	N	00	N
151	20240403	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-40	5	-0.66	5377500	891	28.08	6070	6070	6000	7860	4240	6050	6035.35	45.27	0	376	6123	6086	6043	6006	5963	6065	5985	77	1810	500	4350	10	1	15400000	926	8.92	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6971345	N	N	0	N	00	N
152	20240403	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-40	5	-0.66	4151550	687	21.65	6070	6070	6010	7860	4240	6050	6043.01	45.27	0	224	6123	6086	6043	6006	5963	6065	5985	77	1810	500	4350	10	1	15400000	926	8.92	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6971345	N	N	0	N	00	N
153	20240403	090700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	20	2	0.33	42490	7	0.22	6070	6070	6070	7860	4240	6050	6070.00	45.27	0	0	6123	6086	6043	6006	5963	6065	5985	77	1810	500	4350	10	1	15400000	935	9.01	1.03	12	0.00	674.00	5889.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.05	N	130580	500	77 억		6971345	N	N	0	N	00	N
154	20240402	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-20	5	-0.33	19153040	3173	80.82	6070	6080	6000	7890	4250	6070	6036.26	45.26	0	1639	6130	6100	6080	6050	6030	6090	6040	77	1820	500	4370	10	1	15400000	932	8.98	1.03	12	0.02	674.00	5889.00	8790	20230410	-31.17	5820	20240117	3.95	6300	-3.97	20240102	5820	3.95	20240117	8790	-31.17	20230410	5820	3.95	20240117	0.06	N	130580	500	77 억		6969716	N	N	0	N	00	N
155	20240402	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-20	5	-0.33	17852290	2958	75.34	6070	6080	6000	7890	4250	6070	6035.26	45.26	0	1457	6130	6100	6080	6050	6030	6090	6040	77	1820	500	4370	10	1	15400000	932	8.98	1.03	12	0.02	674.00	5889.00	8790	20230410	-31.17	5820	20240117	3.95	6300	-3.97	20240102	5820	3.95	20240117	8790	-31.17	20230410	5820	3.95	20240117	0.06	N	130580	500	77 억		6969716	N	N	0	N	00	N
156	20240402	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-30	5	-0.49	10706340	1771	45.11	6070	6080	6040	7890	4250	6070	6045.36	45.26	0	1183	6130	6100	6080	6050	6030	6090	6040	77	1820	500	4370	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6969716	N	N	0	N	00	N
157	20240402	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-30	5	-0.49	9516440	1574	40.09	6070	6080	6040	7890	4250	6070	6046.02	45.26	0	1078	6130	6100	6080	6050	6030	6090	6040	77	1820	500	4370	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6969716	N	N	0	N	00	N
158	20240402	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-30	5	-0.49	7293560	1206	30.72	6070	6080	6040	7890	4250	6070	6047.73	45.26	0	843	6130	6100	6080	6050	6030	6090	6040	77	1820	500	4370	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6969716	N	N	0	N	00	N
159	20240402	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-30	5	-0.49	5360600	886	22.57	6070	6080	6040	7890	4250	6070	6050.34	45.26	0	593	6130	6100	6080	6050	6030	6090	6040	77	1820	500	4370	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6969716	N	N	0	N	00	N
160	20240402	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-30	5	-0.49	3207820	530	13.50	6070	6080	6040	7890	4250	6070	6052.49	45.26	0	304	6130	6100	6080	6050	6030	6090	6040	77	1820	500	4370	10	1	15400000	930	8.96	1.03	12	0.00	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6969716	N	N	0	N	00	N
161	20240402	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-30	5	-0.49	54510	9	0.23	6070	6070	6040	7890	4250	6070	6056.67	45.26	0	0	6130	6100	6080	6050	6030	6090	6040	77	1820	500	4370	10	1	15400000	930	8.96	1.03	12	0.00	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6969716	N	N	0	N	00	N
162	20240401	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-30	5	-0.49	23876060	3926	124.24	6100	6110	6060	7930	4270	6100	6081.52	45.25	0	1626	6160	6130	6090	6060	6020	6135	6065	77	1830	500	4390	10	1	15400000	935	9.01	1.03	12	0.03	674.00	5889.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.06	N	130580	500	77 억		6968090	N	N	0	N	00	N
163	20240401	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-20	5	-0.33	22338520	3673	116.23	6100	6110	6060	7930	4270	6100	6081.82	45.25	0	1497	6160	6130	6090	6060	6020	6135	6065	77	1830	500	4390	10	1	15400000	936	9.02	1.03	12	0.02	674.00	5889.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.06	N	130580	500	77 억		6968090	N	N	0	N	00	N
164	20240401	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-20	5	-0.33	18208770	2994	94.75	6100	6110	6060	7930	4270	6100	6081.75	45.25	0	1198	6160	6130	6090	6060	6020	6135	6065	77	1830	500	4390	10	1	15400000	936	9.02	1.03	12	0.02	674.00	5889.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.06	N	130580	500	77 억		6968090	N	N	0	N	00	N
165	20240401	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-40	5	-0.66	15940930	2621	82.94	6100	6110	6060	7930	4270	6100	6082.00	45.25	0	1061	6160	6130	6090	6060	6020	6135	6065	77	1830	500	4390	10	1	15400000	933	8.99	1.03	12	0.02	674.00	5889.00	8790	20230410	-31.06	5820	20240117	4.12	6300	-3.81	20240102	5820	4.12	20240117	8790	-31.06	20230410	5820	4.12	20240117	0.06	N	130580	500	77 억		6968090	N	N	0	N	00	N
166	20240401	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-20	5	-0.33	12226020	2009	63.58	6100	6110	6060	7930	4270	6100	6085.62	45.25	0	828	6160	6130	6090	6060	6020	6135	6065	77	1830	500	4390	10	1	15400000	936	9.02	1.03	12	0.01	674.00	5889.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.06	N	130580	500	77 억		6968090	N	N	0	N	00	N
167	20240401	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-30	5	-0.49	9357260	1537	48.64	6100	6110	6060	7930	4270	6100	6088.00	45.25	0	529	6160	6130	6090	6060	6020	6135	6065	77	1830	500	4390	10	1	15400000	935	9.01	1.03	12	0.01	674.00	5889.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.06	N	130580	500	77 억		6968090	N	N	0	N	00	N
168	20240401	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-10	5	-0.16	6827110	1121	35.47	6100	6110	6060	7930	4270	6100	6090.20	45.25	0	246	6160	6130	6090	6060	6020	6135	6065	77	1830	500	4390	10	1	15400000	938	9.04	1.03	12	0.01	674.00	5889.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.06	N	130580	500	77 억		6968090	N	N	0	N	00	N
169	20240401	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	0	3	0.00	12200	2	0.06	6100	6100	6100	7930	4270	6100	6100.00	45.25	0	0	6160	6130	6090	6060	6020	6135	6065	77	1830	500	4390	10	1	15400000	939	9.05	1.04	12	0.00	674.00	5889.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.06	N	130580	500	77 억		6968090	N	N	0	N	00	N