KissMeData/383930/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	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	390	2	6.22	3933155700	581253	286.55	6360	6990	6300	8150	4390	6270	6766.77	2.62	0	44620	6616	6442	6126	5952	5636	6530	6040	64	1880	500	3880	10	1	12770512	851	-5.08	2.68	12	4.55	-1311.00	2488.00	24400	20240109	-72.70	3415	20231115	95.02	24400	-72.70	20240109	5580	19.35	20240416	24400	-72.70	20240109	3415	95.02	20231115	3.33	N	383930	500	63 억		335203	N	N	0	N	00	N
3	20240430	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	370	2	5.90	3872260100	572106	282.04	6360	6990	6300	8150	4390	6270	6768.43	2.62	0	45234	6616	6442	6126	5952	5636	6530	6040	64	1880	500	3880	10	1	12770512	848	-5.06	2.67	12	4.48	-1311.00	2488.00	24400	20240109	-72.79	3415	20231115	94.44	24400	-72.79	20240109	5580	19.00	20240416	24400	-72.79	20240109	3415	94.44	20231115	3.33	N	383930	500	63 억		335203	N	N	0	N	00	N
4	20240430	141317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	510	2	8.13	3693516270	545334	268.84	6360	6990	6300	8150	4390	6270	6772.94	2.62	0	51331	6616	6442	6126	5952	5636	6530	6040	64	1880	500	3880	10	1	12770512	866	-5.17	2.73	12	4.27	-1311.00	2488.00	24400	20240109	-72.21	3415	20231115	98.54	24400	-72.21	20240109	5580	21.51	20240416	24400	-72.21	20240109	3415	98.54	20231115	3.33	N	383930	500	63 억		335203	N	N	0	N	00	N
5	20240430	131312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	530	2	8.45	3307887790	487874	240.52	6360	6990	6300	8150	4390	6270	6780.21	2.62	0	50412	6616	6442	6126	5952	5636	6530	6040	64	1880	500	3880	10	1	12770512	868	-5.19	2.73	12	3.82	-1311.00	2488.00	24400	20240109	-72.13	3415	20231115	99.12	24400	-72.13	20240109	5580	21.86	20240416	24400	-72.13	20240109	3415	99.12	20231115	3.33	N	383930	500	63 억		335203	N	N	0	N	00	N
6	20240430	121309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	570	2	9.09	3024348940	446204	219.97	6360	6990	6300	8150	4390	6270	6777.95	2.62	0	44618	6616	6442	6126	5952	5636	6530	6040	64	1880	500	3880	10	1	12770512	874	-5.22	2.75	12	3.49	-1311.00	2488.00	24400	20240109	-71.97	3415	20231115	100.29	24400	-71.97	20240109	5580	22.58	20240416	24400	-71.97	20240109	3415	100.29	20231115	3.33	N	383930	500	63 억		335203	N	N	0	N	00	N
7	20240430	111303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	620	2	9.89	2331687270	346002	170.58	6360	6950	6300	8150	4390	6270	6738.94	2.62	0	34324	6616	6442	6126	5952	5636	6530	6040	64	1880	500	3880	10	1	12770512	880	-5.26	2.77	12	2.71	-1311.00	2488.00	24400	20240109	-71.76	3415	20231115	101.76	24400	-71.76	20240109	5580	23.48	20240416	24400	-71.76	20240109	3415	101.76	20231115	3.33	N	383930	500	63 억		335203	N	N	0	N	00	N
8	20240430	101304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	630	2	10.05	1514757900	226732	111.78	6360	6930	6300	8150	4390	6270	6680.83	2.62	0	39163	6616	6442	6126	5952	5636	6530	6040	64	1880	500	3880	10	1	12770512	881	-5.26	2.77	12	1.78	-1311.00	2488.00	24400	20240109	-71.72	3415	20231115	102.05	24400	-71.72	20240109	5580	23.66	20240416	24400	-71.72	20240109	3415	102.05	20231115	3.33	N	383930	500	63 억		335203	N	N	0	N	00	N
9	20240430	091314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	150	2	2.39	140290630	21896	10.79	6360	6470	6300	8150	4390	6270	6407.14	2.62	0	3767	6616	6442	6126	5952	5636	6530	6040	64	1880	500	3880	10	1	12770512	820	-4.90	2.58	12	0.17	-1311.00	2488.00	24400	20240109	-73.69	3415	20231115	87.99	24400	-73.69	20240109	5580	15.05	20240416	24400	-73.69	20240109	3415	87.99	20231115	3.33	N	383930	500	63 억		335203	N	N	0	N	00	N
10	20240429	161254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	340	2	5.73	1239973080	200821	156.00	5930	6300	5810	7700	4160	5930	6174.28	2.36	0	33383	6276	6102	6006	5832	5736	6055	5785	64	1770	500	3670	10	1	12770512	801	-4.78	2.52	12	1.57	-1311.00	2488.00	24400	20240109	-74.30	3415	20231115	83.60	24400	-74.30	20240109	5580	12.37	20240416	24400	-74.30	20240109	3415	83.60	20231115	3.31	N	383930	500	63 억		301298	N	N	0	N	00	N
11	20240429	151305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	300	2	5.06	1202300410	194806	151.33	5930	6300	5810	7700	4160	5930	6171.78	2.36	0	33815	6276	6102	6006	5832	5736	6055	5785	64	1770	500	3670	10	1	12770512	796	-4.75	2.50	12	1.53	-1311.00	2488.00	24400	20240109	-74.47	3415	20231115	82.43	24400	-74.47	20240109	5580	11.65	20240416	24400	-74.47	20240109	3415	82.43	20231115	3.31	N	383930	500	63 억		301298	N	N	0	N	00	N
12	20240429	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	250	2	4.22	1121579100	181825	141.24	5930	6300	5810	7700	4160	5930	6168.45	2.36	0	30976	6276	6102	6006	5832	5736	6055	5785	64	1770	500	3670	10	1	12770512	789	-4.71	2.48	12	1.42	-1311.00	2488.00	24400	20240109	-74.67	3415	20231115	80.97	24400	-74.67	20240109	5580	10.75	20240416	24400	-74.67	20240109	3415	80.97	20231115	3.31	N	383930	500	63 억		301298	N	N	0	N	00	N
13	20240429	131303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	290	2	4.89	1093365320	177268	137.70	5930	6300	5810	7700	4160	5930	6167.87	2.36	0	30389	6276	6102	6006	5832	5736	6055	5785	64	1770	500	3670	10	1	12770512	794	-4.74	2.50	12	1.39	-1311.00	2488.00	24400	20240109	-74.51	3415	20231115	82.14	24400	-74.51	20240109	5580	11.47	20240416	24400	-74.51	20240109	3415	82.14	20231115	3.31	N	383930	500	63 억		301298	N	N	0	N	00	N
14	20240429	121302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	270	2	4.55	1058948280	171728	133.40	5930	6300	5810	7700	4160	5930	6166.43	2.36	0	29716	6276	6102	6006	5832	5736	6055	5785	64	1770	500	3670	10	1	12770512	792	-4.73	2.49	12	1.34	-1311.00	2488.00	24400	20240109	-74.59	3415	20231115	81.55	24400	-74.59	20240109	5580	11.11	20240416	24400	-74.59	20240109	3415	81.55	20231115	3.31	N	383930	500	63 억		301298	N	N	0	N	00	N
15	20240429	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	280	2	4.72	1021523710	165675	128.70	5930	6300	5810	7700	4160	5930	6165.83	2.36	0	31891	6276	6102	6006	5832	5736	6055	5785	64	1770	500	3670	10	1	12770512	793	-4.74	2.50	12	1.30	-1311.00	2488.00	24400	20240109	-74.55	3415	20231115	81.84	24400	-74.55	20240109	5580	11.29	20240416	24400	-74.55	20240109	3415	81.84	20231115	3.31	N	383930	500	63 억		301298	N	N	0	N	00	N
16	20240429	101302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	200	2	3.37	793301860	128816	100.07	5930	6300	5810	7700	4160	5930	6158.41	2.36	0	28289	6276	6102	6006	5832	5736	6055	5785	64	1770	500	3670	10	1	12770512	783	-4.68	2.46	12	1.01	-1311.00	2488.00	24400	20240109	-74.88	3415	20231115	79.50	24400	-74.88	20240109	5580	9.86	20240416	24400	-74.88	20240109	3415	79.50	20231115	3.31	N	383930	500	63 억		301298	N	N	0	N	00	N
17	20240429	091303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	70	2	1.18	97285220	16348	12.70	5930	6070	5810	7700	4160	5930	5950.89	2.36	0	544	6276	6102	6006	5832	5736	6055	5785	64	1770	500	3670	10	1	12770512	766	-4.58	2.41	12	0.13	-1311.00	2488.00	24400	20240109	-75.41	3415	20231115	75.70	24400	-75.41	20240109	5580	7.53	20240416	24400	-75.41	20240109	3415	75.70	20231115	3.31	N	383930	500	63 억		301298	N	N	0	N	00	N
18	20240426	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-180	5	-2.95	762967290	126789	84.97	6110	6180	5910	7940	4280	6110	6017.60	2.38	0	-2755	6543	6326	6183	5966	5823	6255	5895	64	1830	500	3780	10	1	12770512	757	-4.52	2.38	12	0.99	-1311.00	2488.00	24400	20240109	-75.70	3415	20231115	73.65	24400	-75.70	20240109	5580	6.27	20240416	24400	-75.70	20240109	3415	73.65	20231115	3.30	N	383930	500	63 억		304032	N	N	0	N	00	N
19	20240426	151259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-190	5	-3.11	727955110	120878	81.01	6110	6180	5910	7940	4280	6110	6022.08	2.38	0	-2229	6543	6326	6183	5966	5823	6255	5895	64	1830	500	3780	10	1	12770512	756	-4.52	2.38	12	0.95	-1311.00	2488.00	24400	20240109	-75.74	3415	20231115	73.35	24400	-75.74	20240109	5580	6.09	20240416	24400	-75.74	20240109	3415	73.35	20231115	3.30	N	383930	500	63 억		304032	N	N	0	N	00	N
20	20240426	141256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-90	5	-1.47	524228240	86660	58.08	6110	6180	5970	7940	4280	6110	6049.11	2.38	0	-2434	6543	6326	6183	5966	5823	6255	5895	64	1830	500	3780	10	1	12770512	769	-4.59	2.42	12	0.68	-1311.00	2488.00	24400	20240109	-75.33	3415	20231115	76.28	24400	-75.33	20240109	5580	7.89	20240416	24400	-75.33	20240109	3415	76.28	20231115	3.30	N	383930	500	63 억		304032	N	N	0	N	00	N
21	20240426	131257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-70	5	-1.15	450445200	74412	49.87	6110	6180	5970	7940	4280	6110	6053.24	2.38	0	-2370	6543	6326	6183	5966	5823	6255	5895	64	1830	500	3780	10	1	12770512	771	-4.61	2.43	12	0.58	-1311.00	2488.00	24400	20240109	-75.25	3415	20231115	76.87	24400	-75.25	20240109	5580	8.24	20240416	24400	-75.25	20240109	3415	76.87	20231115	3.30	N	383930	500	63 억		304032	N	N	0	N	00	N
22	20240426	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-100	5	-1.64	402374330	66452	44.53	6110	6180	5970	7940	4280	6110	6054.95	2.38	0	-1903	6543	6326	6183	5966	5823	6255	5895	64	1830	500	3780	10	1	12770512	768	-4.58	2.42	12	0.52	-1311.00	2488.00	24400	20240109	-75.37	3415	20231115	75.99	24400	-75.37	20240109	5580	7.71	20240416	24400	-75.37	20240109	3415	75.99	20231115	3.30	N	383930	500	63 억		304032	N	N	0	N	00	N
23	20240426	111249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-110	5	-1.80	356339250	58787	39.40	6110	6180	5970	7940	4280	6110	6061.37	2.38	0	-5613	6543	6326	6183	5966	5823	6255	5895	64	1830	500	3780	10	1	12770512	766	-4.58	2.41	12	0.46	-1311.00	2488.00	24400	20240109	-75.41	3415	20231115	75.70	24400	-75.41	20240109	5580	7.53	20240416	24400	-75.41	20240109	3415	75.70	20231115	3.30	N	383930	500	63 억		304032	N	N	0	N	00	N
24	20240426	101254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-110	5	-1.80	244344110	40123	26.89	6110	6180	6000	7940	4280	6110	6089.78	2.38	0	-6538	6543	6326	6183	5966	5823	6255	5895	64	1830	500	3780	10	1	12770512	766	-4.58	2.41	12	0.31	-1311.00	2488.00	24400	20240109	-75.41	3415	20231115	75.70	24400	-75.41	20240109	5580	7.53	20240416	24400	-75.41	20240109	3415	75.70	20231115	3.30	N	383930	500	63 억		304032	N	N	0	N	00	N
25	20240426	091258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	0	3	0.00	51795080	8479	5.68	6110	6180	6070	7940	4280	6110	6108.60	2.38	0	-2519	6543	6326	6183	5966	5823	6255	5895	64	1830	500	3780	10	1	12770512	780	-4.66	2.46	12	0.07	-1311.00	2488.00	24400	20240109	-74.96	3415	20231115	78.92	24400	-74.96	20240109	5580	9.50	20240416	24400	-74.96	20240109	3415	78.92	20231115	3.30	N	383930	500	63 억		304032	N	N	0	N	00	N
26	20240425	161248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-240	5	-3.78	917021680	148401	100.35	6330	6400	6040	8250	4450	6350	6179.92	2.60	0	-29066	6636	6492	6406	6262	6176	6450	6220	64	1900	500	3930	10	1	12770512	780	-4.66	2.46	12	1.16	-1311.00	2488.00	24400	20240109	-74.96	3415	20231115	78.92	24400	-74.96	20240109	5580	9.50	20240416	24400	-74.96	20240109	3415	78.92	20231115	3.37	N	383930	500	63 억		332188	N	N	0	N	00	N
27	20240425	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-270	5	-4.25	864355090	139761	94.51	6330	6400	6040	8250	4450	6350	6184.52	2.60	0	-27570	6636	6492	6406	6262	6176	6450	6220	64	1900	500	3930	10	1	12770512	776	-4.64	2.44	12	1.09	-1311.00	2488.00	24400	20240109	-75.08	3415	20231115	78.04	24400	-75.08	20240109	5580	8.96	20240416	24400	-75.08	20240109	3415	78.04	20231115	3.37	N	383930	500	63 억		332188	N	N	0	N	00	N
28	20240425	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-250	5	-3.94	746542970	120355	81.39	6330	6400	6080	8250	4450	6350	6202.84	2.60	0	-28820	6636	6492	6406	6262	6176	6450	6220	64	1900	500	3930	10	1	12770512	779	-4.65	2.45	12	0.94	-1311.00	2488.00	24400	20240109	-75.00	3415	20231115	78.62	24400	-75.00	20240109	5580	9.32	20240416	24400	-75.00	20240109	3415	78.62	20231115	3.37	N	383930	500	63 억		332188	N	N	0	N	00	N
29	20240425	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-210	5	-3.31	604713980	97147	65.69	6330	6400	6110	8250	4450	6350	6224.73	2.60	0	-30076	6636	6492	6406	6262	6176	6450	6220	64	1900	500	3930	10	1	12770512	784	-4.68	2.47	12	0.76	-1311.00	2488.00	24400	20240109	-74.84	3415	20231115	79.80	24400	-74.84	20240109	5580	10.04	20240416	24400	-74.84	20240109	3415	79.80	20231115	3.37	N	383930	500	63 억		332188	N	N	0	N	00	N
30	20240425	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-140	5	-2.20	490050560	78462	53.06	6330	6400	6170	8250	4450	6350	6245.71	2.60	0	-28999	6636	6492	6406	6262	6176	6450	6220	64	1900	500	3930	10	1	12770512	793	-4.74	2.50	12	0.61	-1311.00	2488.00	24400	20240109	-74.55	3415	20231115	81.84	24400	-74.55	20240109	5580	11.29	20240416	24400	-74.55	20240109	3415	81.84	20231115	3.37	N	383930	500	63 억		332188	N	N	0	N	00	N
31	20240425	111249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-130	5	-2.05	419194060	67032	45.33	6330	6400	6200	8250	4450	6350	6253.64	2.60	0	-23744	6636	6492	6406	6262	6176	6450	6220	64	1900	500	3930	10	1	12770512	794	-4.74	2.50	12	0.52	-1311.00	2488.00	24400	20240109	-74.51	3415	20231115	82.14	24400	-74.51	20240109	5580	11.47	20240416	24400	-74.51	20240109	3415	82.14	20231115	3.37	N	383930	500	63 억		332188	N	N	0	N	00	N
32	20240425	101248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-80	5	-1.26	310273080	49494	33.47	6330	6400	6200	8250	4450	6350	6268.90	2.60	0	-21726	6636	6492	6406	6262	6176	6450	6220	64	1900	500	3930	10	1	12770512	801	-4.78	2.52	12	0.39	-1311.00	2488.00	24400	20240109	-74.30	3415	20231115	83.60	24400	-74.30	20240109	5580	12.37	20240416	24400	-74.30	20240109	3415	83.60	20231115	3.37	N	383930	500	63 억		332188	N	N	0	N	00	N
33	20240425	091253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-70	5	-1.10	135618470	21573	14.59	6330	6400	6200	8250	4450	6350	6286.49	2.60	0	-10566	6636	6492	6406	6262	6176	6450	6220	64	1900	500	3930	10	1	12770512	802	-4.79	2.52	12	0.17	-1311.00	2488.00	24400	20240109	-74.26	3415	20231115	83.89	24400	-74.26	20240109	5580	12.54	20240416	24400	-74.26	20240109	3415	83.89	20231115	3.37	N	383930	500	63 억		332188	N	N	0	N	00	N
34	20240424	161229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	70	2	1.11	948011260	147251	112.19	6410	6550	6320	8160	4400	6280	6439.41	2.53	0	8279	6593	6436	6343	6186	6093	6390	6140	64	1880	500	3890	10	1	12770512	811	-4.84	2.55	12	1.15	-1311.00	2488.00	24400	20240109	-73.98	3415	20231115	85.94	24400	-73.98	20240109	5580	13.80	20240416	24400	-73.98	20240109	3415	85.94	20231115	3.52	N	383930	500	63 억		323699	N	N	0	N	00	N
35	20240424	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	120	2	1.91	843591150	130813	99.67	6410	6550	6320	8160	4400	6280	6448.83	2.53	0	9169	6593	6436	6343	6186	6093	6390	6140	64	1880	500	3890	10	1	12770512	817	-4.88	2.57	12	1.02	-1311.00	2488.00	24400	20240109	-73.77	3415	20231115	87.41	24400	-73.77	20240109	5580	14.70	20240416	24400	-73.77	20240109	3415	87.41	20231115	3.52	N	383930	500	63 억		323699	N	N	0	N	00	N
36	20240424	141248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	130	2	2.07	685167810	106007	80.77	6410	6550	6320	8160	4400	6280	6463.42	2.53	0	13973	6593	6436	6343	6186	6093	6390	6140	64	1880	500	3890	10	1	12770512	819	-4.89	2.58	12	0.83	-1311.00	2488.00	24400	20240109	-73.73	3415	20231115	87.70	24400	-73.73	20240109	5580	14.87	20240416	24400	-73.73	20240109	3415	87.70	20231115	3.52	N	383930	500	63 억		323699	N	N	0	N	00	N
37	20240424	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	230	2	3.66	629411370	97351	74.17	6410	6550	6320	8160	4400	6280	6465.38	2.53	0	15503	6593	6436	6343	6186	6093	6390	6140	64	1880	500	3890	10	1	12770512	831	-4.97	2.62	12	0.76	-1311.00	2488.00	24400	20240109	-73.32	3415	20231115	90.63	24400	-73.32	20240109	5580	16.67	20240416	24400	-73.32	20240109	3415	90.63	20231115	3.52	N	383930	500	63 억		323699	N	N	0	N	00	N
38	20240424	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	190	2	3.03	531888380	82312	62.71	6410	6550	6320	8160	4400	6280	6461.86	2.53	0	14523	6593	6436	6343	6186	6093	6390	6140	64	1880	500	3890	10	1	12770512	826	-4.94	2.60	12	0.64	-1311.00	2488.00	24400	20240109	-73.48	3415	20231115	89.46	24400	-73.48	20240109	5580	15.95	20240416	24400	-73.48	20240109	3415	89.46	20231115	3.52	N	383930	500	63 억		323699	N	N	0	N	00	N
39	20240424	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	180	2	2.87	482037910	74581	56.82	6410	6550	6320	8160	4400	6280	6463.28	2.53	0	12790	6593	6436	6343	6186	6093	6390	6140	64	1880	500	3890	10	1	12770512	825	-4.93	2.60	12	0.58	-1311.00	2488.00	24400	20240109	-73.52	3415	20231115	89.17	24400	-73.52	20240109	5580	15.77	20240416	24400	-73.52	20240109	3415	89.17	20231115	3.52	N	383930	500	63 억		323699	N	N	0	N	00	N
40	20240424	101240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	190	2	3.03	397751770	61503	46.86	6410	6550	6320	8160	4400	6280	6467.19	2.53	0	14636	6593	6436	6343	6186	6093	6390	6140	64	1880	500	3890	10	1	12770512	826	-4.94	2.60	12	0.48	-1311.00	2488.00	24400	20240109	-73.48	3415	20231115	89.46	24400	-73.48	20240109	5580	15.95	20240416	24400	-73.48	20240109	3415	89.46	20231115	3.52	N	383930	500	63 억		323699	N	N	0	N	00	N
41	20240424	091245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	250	2	3.98	160636630	24989	19.04	6410	6550	6320	8160	4400	6280	6428.29	2.53	0	5468	6593	6436	6343	6186	6093	6390	6140	64	1880	500	3890	10	1	12770512	834	-4.98	2.62	12	0.20	-1311.00	2488.00	24400	20240109	-73.24	3415	20231115	91.22	24400	-73.24	20240109	5580	17.03	20240416	24400	-73.24	20240109	3415	91.22	20231115	3.52	N	383930	500	63 억		323699	N	N	0	N	00	N
42	20240423	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	80	2	1.29	823550710	129283	72.06	6330	6500	6250	8060	4340	6200	6370.21	2.47	0	8964	6660	6430	6250	6020	5840	6340	5930	64	1860	500	3840	10	1	12770512	802	-4.79	2.52	12	1.01	-1311.00	2488.00	24400	20240109	-74.26	3415	20231115	83.89	24400	-74.26	20240109	5580	12.54	20240416	24400	-74.26	20240109	3415	83.89	20231115	3.36	N	383930	500	63 억		315844	N	N	0	N	00	N
43	20240423	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	80	2	1.29	766916570	120276	67.04	6330	6500	6250	8060	4340	6200	6376.31	2.47	0	5948	6660	6430	6250	6020	5840	6340	5930	64	1860	500	3840	10	1	12770512	802	-4.79	2.52	12	0.94	-1311.00	2488.00	24400	20240109	-74.26	3415	20231115	83.89	24400	-74.26	20240109	5580	12.54	20240416	24400	-74.26	20240109	3415	83.89	20231115	3.36	N	383930	500	63 억		315844	N	N	0	N	00	N
44	20240423	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	130	2	2.10	704128670	110323	61.49	6330	6500	6250	8060	4340	6200	6382.43	2.47	0	6105	6660	6430	6250	6020	5840	6340	5930	64	1860	500	3840	10	1	12770512	808	-4.83	2.54	12	0.86	-1311.00	2488.00	24400	20240109	-74.06	3415	20231115	85.36	24400	-74.06	20240109	5580	13.44	20240416	24400	-74.06	20240109	3415	85.36	20231115	3.36	N	383930	500	63 억		315844	N	N	0	N	00	N
45	20240423	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	160	2	2.58	667158130	104485	58.24	6330	6500	6250	8060	4340	6200	6385.20	2.47	0	6249	6660	6430	6250	6020	5840	6340	5930	64	1860	500	3840	10	1	12770512	812	-4.85	2.56	12	0.82	-1311.00	2488.00	24400	20240109	-73.93	3415	20231115	86.24	24400	-73.93	20240109	5580	13.98	20240416	24400	-73.93	20240109	3415	86.24	20231115	3.36	N	383930	500	63 억		315844	N	N	0	N	00	N
46	20240423	121235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	100	2	1.61	610134460	95515	53.24	6330	6500	6250	8060	4340	6200	6387.84	2.47	0	4179	6660	6430	6250	6020	5840	6340	5930	64	1860	500	3840	10	1	12770512	805	-4.81	2.53	12	0.75	-1311.00	2488.00	24400	20240109	-74.18	3415	20231115	84.48	24400	-74.18	20240109	5580	12.90	20240416	24400	-74.18	20240109	3415	84.48	20231115	3.36	N	383930	500	63 억		315844	N	N	0	N	00	N
47	20240423	111237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	70	2	1.13	547973050	85647	47.74	6330	6500	6250	8060	4340	6200	6398.04	2.47	0	6908	6660	6430	6250	6020	5840	6340	5930	64	1860	500	3840	10	1	12770512	801	-4.78	2.52	12	0.67	-1311.00	2488.00	24400	20240109	-74.30	3415	20231115	83.60	24400	-74.30	20240109	5580	12.37	20240416	24400	-74.30	20240109	3415	83.60	20231115	3.36	N	383930	500	63 억		315844	N	N	0	N	00	N
48	20240423	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	130	2	2.10	428088590	66674	37.16	6330	6500	6280	8060	4340	6200	6420.62	2.47	0	13302	6660	6430	6250	6020	5840	6340	5930	64	1860	500	3840	10	1	12770512	808	-4.83	2.54	12	0.52	-1311.00	2488.00	24400	20240109	-74.06	3415	20231115	85.36	24400	-74.06	20240109	5580	13.44	20240416	24400	-74.06	20240109	3415	85.36	20231115	3.36	N	383930	500	63 억		315844	N	N	0	N	00	N
49	20240423	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	230	2	3.71	114980210	18075	10.07	6330	6440	6280	8060	4340	6200	6361.28	2.47	0	11576	6660	6430	6250	6020	5840	6340	5930	64	1860	500	3840	10	1	12770512	821	-4.90	2.58	12	0.14	-1311.00	2488.00	24400	20240109	-73.65	3415	20231115	88.29	24400	-73.65	20240109	5580	15.23	20240416	24400	-73.65	20240109	3415	88.29	20231115	3.36	N	383930	500	63 억		315844	N	N	0	N	00	N
50	20240422	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-190	5	-2.97	1110702790	177364	70.47	6320	6480	6070	8300	4480	6390	6262.31	2.39	0	11393	6776	6582	6396	6202	6016	6490	6110	64	1910	500	3960	10	1	12770512	792	-4.73	2.49	12	1.39	-1311.00	2488.00	24400	20240109	-74.59	3415	20231115	81.55	24400	-74.59	20240109	5580	11.11	20240416	24400	-74.59	20240109	3415	81.55	20231115	3.42	N	383930	500	63 억		304765	N	N	0	N	00	N
51	20240422	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-130	5	-2.03	1062374100	169594	67.38	6320	6480	6070	8300	4480	6390	6264.22	2.39	0	11072	6776	6582	6396	6202	6016	6490	6110	64	1910	500	3960	10	1	12770512	799	-4.77	2.52	12	1.33	-1311.00	2488.00	24400	20240109	-74.34	3415	20231115	83.31	24400	-74.34	20240109	5580	12.19	20240416	24400	-74.34	20240109	3415	83.31	20231115	3.42	N	383930	500	63 억		304765	N	N	0	N	00	N
52	20240422	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-200	5	-3.13	946553400	150964	59.98	6320	6480	6070	8300	4480	6390	6270.06	2.39	0	-1061	6776	6582	6396	6202	6016	6490	6110	64	1910	500	3960	10	1	12770512	790	-4.72	2.49	12	1.18	-1311.00	2488.00	24400	20240109	-74.63	3415	20231115	81.26	24400	-74.63	20240109	5580	10.93	20240416	24400	-74.63	20240109	3415	81.26	20231115	3.42	N	383930	500	63 억		304765	N	N	0	N	00	N
53	20240422	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-150	5	-2.35	864507310	137762	54.73	6320	6480	6070	8300	4480	6390	6275.37	2.39	0	-3985	6776	6582	6396	6202	6016	6490	6110	64	1910	500	3960	10	1	12770512	797	-4.76	2.51	12	1.08	-1311.00	2488.00	24400	20240109	-74.43	3415	20231115	82.72	24400	-74.43	20240109	5580	11.83	20240416	24400	-74.43	20240109	3415	82.72	20231115	3.42	N	383930	500	63 억		304765	N	N	0	N	00	N
54	20240422	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-200	5	-3.13	812193340	129343	51.39	6320	6480	6070	8300	4480	6390	6279.38	2.39	0	-6043	6776	6582	6396	6202	6016	6490	6110	64	1910	500	3960	10	1	12770512	790	-4.72	2.49	12	1.01	-1311.00	2488.00	24400	20240109	-74.63	3415	20231115	81.26	24400	-74.63	20240109	5580	10.93	20240416	24400	-74.63	20240109	3415	81.26	20231115	3.42	N	383930	500	63 억		304765	N	N	0	N	00	N
55	20240422	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-240	5	-3.76	713094510	113246	44.99	6320	6480	6070	8300	4480	6390	6296.86	2.39	0	-11000	6776	6582	6396	6202	6016	6490	6110	64	1910	500	3960	10	1	12770512	785	-4.69	2.47	12	0.89	-1311.00	2488.00	24400	20240109	-74.80	3415	20231115	80.09	24400	-74.80	20240109	5580	10.22	20240416	24400	-74.80	20240109	3415	80.09	20231115	3.42	N	383930	500	63 억		304765	N	N	0	N	00	N
56	20240422	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-40	5	-0.63	409203520	64272	25.53	6320	6480	6300	8300	4480	6390	6366.75	2.39	0	-12852	6776	6582	6396	6202	6016	6490	6110	64	1910	500	3960	10	1	12770512	811	-4.84	2.55	12	0.50	-1311.00	2488.00	24400	20240109	-73.98	3415	20231115	85.94	24400	-73.98	20240109	5580	13.80	20240416	24400	-73.98	20240109	3415	85.94	20231115	3.42	N	383930	500	63 억		304765	N	N	0	N	00	N
57	20240422	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-10	5	-0.16	110960000	17463	6.94	6320	6450	6310	8300	4480	6390	6354.01	2.39	0	-4088	6776	6582	6396	6202	6016	6490	6110	64	1910	500	3960	10	1	12770512	815	-4.87	2.56	12	0.14	-1311.00	2488.00	24400	20240109	-73.85	3415	20231115	86.82	24400	-73.85	20240109	5580	14.34	20240416	24400	-73.85	20240109	3415	86.82	20231115	3.42	N	383930	500	63 억		304765	N	N	0	N	00	N
58	20240419	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-40	5	-0.62	1606377680	250470	85.78	6440	6590	6210	8350	4510	6430	6413.49	2.57	0	-23336	6876	6652	6386	6162	5896	6765	6275	64	1920	500	3980	10	1	12770512	816	-4.87	2.57	12	1.96	-1311.00	2488.00	24400	20240109	-73.81	3415	20231115	87.12	24400	-73.81	20240109	5580	14.52	20240416	24400	-73.81	20240109	3415	87.12	20231115	3.54	N	383930	500	63 억		328115	N	N	0	N	00	N
59	20240419	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	1504427430	234577	80.34	6440	6590	6210	8350	4510	6430	6413.34	2.57	0	-18549	6876	6652	6386	6162	5896	6765	6275	64	1920	500	3980	10	1	12770512	821	-4.90	2.58	12	1.84	-1311.00	2488.00	24400	20240109	-73.65	3415	20231115	88.29	24400	-73.65	20240109	5580	15.23	20240416	24400	-73.65	20240109	3415	88.29	20231115	3.54	N	383930	500	63 억		328115	N	N	0	N	00	N
60	20240419	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	30	2	0.47	1351696400	210865	72.22	6440	6590	6210	8350	4510	6430	6410.22	2.57	0	-19604	6876	6652	6386	6162	5896	6765	6275	64	1920	500	3980	10	1	12770512	825	-4.93	2.60	12	1.65	-1311.00	2488.00	24400	20240109	-73.52	3415	20231115	89.17	24400	-73.52	20240109	5580	15.77	20240416	24400	-73.52	20240109	3415	89.17	20231115	3.54	N	383930	500	63 억		328115	N	N	0	N	00	N
61	20240419	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	40	2	0.62	1297970830	202540	69.37	6440	6590	6210	8350	4510	6430	6408.43	2.57	0	-20950	6876	6652	6386	6162	5896	6765	6275	64	1920	500	3980	10	1	12770512	826	-4.94	2.60	12	1.59	-1311.00	2488.00	24400	20240109	-73.48	3415	20231115	89.46	24400	-73.48	20240109	5580	15.95	20240416	24400	-73.48	20240109	3415	89.46	20231115	3.54	N	383930	500	63 억		328115	N	N	0	N	00	N
62	20240419	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	10	2	0.16	1170364990	182745	62.59	6440	6590	6210	8350	4510	6430	6404.32	2.57	0	-24870	6876	6652	6386	6162	5896	6765	6275	64	1920	500	3980	10	1	12770512	822	-4.91	2.59	12	1.43	-1311.00	2488.00	24400	20240109	-73.61	3415	20231115	88.58	24400	-73.61	20240109	5580	15.41	20240416	24400	-73.61	20240109	3415	88.58	20231115	3.54	N	383930	500	63 억		328115	N	N	0	N	00	N
63	20240419	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-50	5	-0.78	898632520	139626	47.82	6440	6590	6320	8350	4510	6430	6436.01	2.57	0	-22903	6876	6652	6386	6162	5896	6765	6275	64	1920	500	3980	10	1	12770512	815	-4.87	2.56	12	1.09	-1311.00	2488.00	24400	20240109	-73.85	3415	20231115	86.82	24400	-73.85	20240109	5580	14.34	20240416	24400	-73.85	20240109	3415	86.82	20231115	3.54	N	383930	500	63 억		328115	N	N	0	N	00	N
64	20240419	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	40	2	0.62	455697570	70277	24.07	6440	6590	6410	8350	4510	6430	6484.54	2.57	0	-19112	6876	6652	6386	6162	5896	6765	6275	64	1920	500	3980	10	1	12770512	826	-4.94	2.60	12	0.55	-1311.00	2488.00	24400	20240109	-73.48	3415	20231115	89.46	24400	-73.48	20240109	5580	15.95	20240416	24400	-73.48	20240109	3415	89.46	20231115	3.54	N	383930	500	63 억		328115	N	N	0	N	00	N
65	20240419	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	158358780	24477	8.38	6440	6550	6410	8350	4510	6430	6470.19	2.57	0	-9644	6876	6652	6386	6162	5896	6765	6275	64	1920	500	3980	10	1	12770512	821	-4.90	2.58	12	0.19	-1311.00	2488.00	24400	20240109	-73.65	3415	20231115	88.29	24400	-73.65	20240109	5580	15.23	20240416	24400	-73.65	20240109	3415	88.29	20231115	3.54	N	383930	500	63 억		328115	N	N	0	N	00	N
66	20240418	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	330	2	5.41	1879515060	290413	95.12	6120	6610	6120	7930	4270	6100	6471.97	2.41	0	20307	6733	6416	6213	5896	5693	6575	6055	64	1830	500	3780	10	1	12770512	821	-4.90	2.58	12	2.27	-1311.00	2488.00	24400	20240109	-73.65	3415	20231115	88.29	24400	-73.65	20240109	5580	15.23	20240416	24400	-73.65	20240109	3415	88.29	20231115	3.60	N	383930	500	63 억		308355	N	N	0	N	00	N
67	20240418	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	320	2	5.25	1784998650	275715	90.31	6120	6610	6120	7930	4270	6100	6474.16	2.41	0	21273	6733	6416	6213	5896	5693	6575	6055	64	1830	500	3780	10	1	12770512	820	-4.90	2.58	12	2.16	-1311.00	2488.00	24400	20240109	-73.69	3415	20231115	87.99	24400	-73.69	20240109	5580	15.05	20240416	24400	-73.69	20240109	3415	87.99	20231115	3.60	N	383930	500	63 억		308355	N	N	0	N	00	N
68	20240418	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	290	2	4.75	1679661210	259334	84.94	6120	6610	6120	7930	4270	6100	6476.92	2.41	0	22560	6733	6416	6213	5896	5693	6575	6055	64	1830	500	3780	10	1	12770512	816	-4.87	2.57	12	2.03	-1311.00	2488.00	24400	20240109	-73.81	3415	20231115	87.12	24400	-73.81	20240109	5580	14.52	20240416	24400	-73.81	20240109	3415	87.12	20231115	3.60	N	383930	500	63 억		308355	N	N	0	N	00	N
69	20240418	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	380	2	6.23	1604749450	247663	81.12	6120	6610	6120	7930	4270	6100	6479.67	2.41	0	22571	6733	6416	6213	5896	5693	6575	6055	64	1830	500	3780	10	1	12770512	828	-4.94	2.60	12	1.94	-1311.00	2488.00	24400	20240109	-73.44	3415	20231115	89.75	24400	-73.44	20240109	5580	16.13	20240416	24400	-73.44	20240109	3415	89.75	20231115	3.60	N	383930	500	63 억		308355	N	N	0	N	00	N
70	20240418	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	430	2	7.05	1504944010	232227	76.07	6120	6610	6120	7930	4270	6100	6480.59	2.41	0	21395	6733	6416	6213	5896	5693	6575	6055	64	1830	500	3780	10	1	12770512	834	-4.98	2.62	12	1.82	-1311.00	2488.00	24400	20240109	-73.24	3415	20231115	91.22	24400	-73.24	20240109	5580	17.03	20240416	24400	-73.24	20240109	3415	91.22	20231115	3.60	N	383930	500	63 억		308355	N	N	0	N	00	N
71	20240418	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	490	2	8.03	1387096580	214162	70.15	6120	6610	6120	7930	4270	6100	6476.97	2.41	0	23148	6733	6416	6213	5896	5693	6575	6055	64	1830	500	3780	10	1	12770512	842	-5.03	2.65	12	1.68	-1311.00	2488.00	24400	20240109	-72.99	3415	20231115	92.97	24400	-72.99	20240109	5580	18.10	20240416	24400	-72.99	20240109	3415	92.97	20231115	3.60	N	383930	500	63 억		308355	N	N	0	N	00	N
72	20240418	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	410	2	6.72	968551730	150457	49.28	6120	6580	6120	7930	4270	6100	6437.54	2.41	0	23364	6733	6416	6213	5896	5693	6575	6055	64	1830	500	3780	10	1	12770512	831	-4.97	2.62	12	1.18	-1311.00	2488.00	24400	20240109	-73.32	3415	20231115	90.63	24400	-73.32	20240109	5580	16.67	20240416	24400	-73.32	20240109	3415	90.63	20231115	3.60	N	383930	500	63 억		308355	N	N	0	N	00	N
73	20240418	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	260	2	4.26	338101880	52949	17.34	6120	6560	6120	7930	4270	6100	6385.78	2.41	0	14765	6733	6416	6213	5896	5693	6575	6055	64	1830	500	3780	10	1	12770512	812	-4.85	2.56	12	0.41	-1311.00	2488.00	24400	20240109	-73.93	3415	20231115	86.24	24400	-73.93	20240109	5580	13.98	20240416	24400	-73.93	20240109	3415	86.24	20231115	3.60	N	383930	500	63 억		308355	N	N	0	N	00	N
74	20240417	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	90	2	1.50	1899973470	303832	86.46	6020	6530	6010	7810	4210	6010	6253.59	2.52	0	-14287	6430	6220	5900	5690	5370	6325	5795	64	1800	500	3720	10	1	12770512	779	-4.65	2.45	12	2.38	-1311.00	2488.00	24400	20240109	-75.00	3415	20231115	78.62	24400	-75.00	20240109	5580	9.32	20240416	24400	-75.00	20240109	3415	78.62	20231115	3.57	N	383930	500	63 억		321805	N	N	0	N	00	N
75	20240417	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	130	2	2.16	1812363710	289504	82.38	6020	6530	6010	7810	4210	6010	6260.38	2.52	0	-17258	6430	6220	5900	5690	5370	6325	5795	64	1800	500	3720	10	1	12770512	784	-4.68	2.47	12	2.27	-1311.00	2488.00	24400	20240109	-74.84	3415	20231115	79.80	24400	-74.84	20240109	5580	10.04	20240416	24400	-74.84	20240109	3415	79.80	20231115	3.57	N	383930	500	63 억		321805	N	N	0	N	00	N
76	20240417	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	220	2	3.66	1712999840	273484	77.82	6020	6530	6010	7810	4210	6010	6263.77	2.52	0	-12966	6430	6220	5900	5690	5370	6325	5795	64	1800	500	3720	10	1	12770512	796	-4.75	2.50	12	2.14	-1311.00	2488.00	24400	20240109	-74.47	3415	20231115	82.43	24400	-74.47	20240109	5580	11.65	20240416	24400	-74.47	20240109	3415	82.43	20231115	3.57	N	383930	500	63 억		321805	N	N	0	N	00	N
77	20240417	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	130	2	2.16	1601216560	255481	72.70	6020	6530	6010	7810	4210	6010	6267.63	2.52	0	-13586	6430	6220	5900	5690	5370	6325	5795	64	1800	500	3720	10	1	12770512	784	-4.68	2.47	12	2.00	-1311.00	2488.00	24400	20240109	-74.84	3415	20231115	79.80	24400	-74.84	20240109	5580	10.04	20240416	24400	-74.84	20240109	3415	79.80	20231115	3.57	N	383930	500	63 억		321805	N	N	0	N	00	N
78	20240417	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	150	2	2.50	1496601330	238399	67.84	6020	6530	6010	7810	4210	6010	6277.90	2.52	0	-7828	6430	6220	5900	5690	5370	6325	5795	64	1800	500	3720	10	1	12770512	787	-4.70	2.48	12	1.87	-1311.00	2488.00	24400	20240109	-74.75	3415	20231115	80.38	24400	-74.75	20240109	5580	10.39	20240416	24400	-74.75	20240109	3415	80.38	20231115	3.57	N	383930	500	63 억		321805	N	N	0	N	00	N
79	20240417	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	210	2	3.49	1206702700	191533	54.50	6020	6530	6010	7810	4210	6010	6300.49	2.52	0	575	6430	6220	5900	5690	5370	6325	5795	64	1800	500	3720	10	1	12770512	794	-4.74	2.50	12	1.50	-1311.00	2488.00	24400	20240109	-74.51	3415	20231115	82.14	24400	-74.51	20240109	5580	11.47	20240416	24400	-74.51	20240109	3415	82.14	20231115	3.57	N	383930	500	63 억		321805	N	N	0	N	00	N
80	20240417	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	170	2	2.83	1073233540	170172	48.42	6020	6530	6010	7810	4210	6010	6307.05	2.52	0	1524	6430	6220	5900	5690	5370	6325	5795	64	1800	500	3720	10	1	12770512	789	-4.71	2.48	12	1.33	-1311.00	2488.00	24400	20240109	-74.67	3415	20231115	80.97	24400	-74.67	20240109	5580	10.75	20240416	24400	-74.67	20240109	3415	80.97	20231115	3.57	N	383930	500	63 억		321805	N	N	0	N	00	N
81	20240417	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	230	2	3.83	222923450	36258	10.32	6020	6280	6010	7810	4210	6010	6148.90	2.52	0	5432	6430	6220	5900	5690	5370	6325	5795	64	1800	500	3720	10	1	12770512	797	-4.76	2.51	12	0.28	-1311.00	2488.00	24400	20240109	-74.43	3415	20231115	82.72	24400	-74.43	20240109	5580	11.83	20240416	24400	-74.43	20240109	3415	82.72	20231115	3.57	N	383930	500	63 억		321805	N	N	0	N	00	N
82	20240416	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	150	2	2.56	2025098490	347506	103.95	5750	6110	5580	7610	4110	5860	5826.45	2.81	0	-37240	6393	6126	5903	5636	5413	6015	5525	64	1750	500	3630	10	1	12770512	768	-4.58	2.42	12	2.72	-1311.00	2488.00	24400	20240109	-75.37	3415	20231115	75.99	24400	-75.37	20240109	5580	7.71	20240416	24400	-75.37	20240109	3415	75.99	20231115	3.77	N	383930	500	63 억		359090	N	N	0	N	00	N
83	20240416	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	130	2	2.22	1893647020	325591	97.39	5750	6110	5580	7610	4110	5860	5816.03	2.81	0	-29216	6393	6126	5903	5636	5413	6015	5525	64	1750	500	3630	10	1	12770512	765	-4.57	2.41	12	2.55	-1311.00	2488.00	24400	20240109	-75.45	3415	20231115	75.40	24400	-75.45	20240109	5580	7.35	20240416	24400	-75.45	20240109	3415	75.40	20231115	3.77	N	383930	500	63 억		359090	N	N	0	N	00	N
84	20240416	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-20	5	-0.34	1427283500	247584	74.06	5750	5950	5580	7610	4110	5860	5764.84	2.81	0	-23496	6393	6126	5903	5636	5413	6015	5525	64	1750	500	3630	10	1	12770512	746	-4.45	2.35	12	1.94	-1311.00	2488.00	24400	20240109	-76.07	3415	20231115	71.01	24400	-76.07	20240109	5580	4.66	20240416	24400	-76.07	20240109	3415	71.01	20231115	3.77	N	383930	500	63 억		359090	N	N	0	N	00	N
85	20240416	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	0	3	0.00	1322638280	229722	68.72	5750	5950	5580	7610	4110	5860	5757.55	2.81	0	-19174	6393	6126	5903	5636	5413	6015	5525	64	1750	500	3630	10	1	12770512	748	-4.47	2.36	12	1.80	-1311.00	2488.00	24400	20240109	-75.98	3415	20231115	71.60	24400	-75.98	20240109	5580	5.02	20240416	24400	-75.98	20240109	3415	71.60	20231115	3.77	N	383930	500	63 억		359090	N	N	0	N	00	N
86	20240416	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-30	5	-0.51	1199831310	208844	62.47	5750	5910	5580	7610	4110	5860	5745.10	2.81	0	-25208	6393	6126	5903	5636	5413	6015	5525	64	1750	500	3630	10	1	12770512	745	-4.45	2.34	12	1.64	-1311.00	2488.00	24400	20240109	-76.11	3415	20231115	70.72	24400	-76.11	20240109	5580	4.48	20240416	24400	-76.11	20240109	3415	70.72	20231115	3.77	N	383930	500	63 억		359090	N	N	0	N	00	N
87	20240416	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	-70	5	-1.19	1042126280	181923	54.42	5750	5870	5580	7610	4110	5860	5728.38	2.81	0	-18612	6393	6126	5903	5636	5413	6015	5525	64	1750	500	3630	10	1	12770512	739	-4.42	2.33	12	1.42	-1311.00	2488.00	24400	20240109	-76.27	3415	20231115	69.55	24400	-76.27	20240109	5580	3.76	20240416	24400	-76.27	20240109	3415	69.55	20231115	3.77	N	383930	500	63 억		359090	N	N	0	N	00	N
88	20240416	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-190	5	-3.24	521362290	90981	27.21	5750	5850	5640	7610	4110	5860	5730.42	2.81	0	-20213	6393	6126	5903	5636	5413	6015	5525	64	1750	500	3630	10	1	12770512	724	-4.32	2.28	12	0.71	-1311.00	2488.00	24400	20240109	-76.76	3415	20231115	66.03	24400	-76.76	20240109	5630	0.71	20240411	24400	-76.76	20240109	3415	66.03	20231115	3.77	N	383930	500	63 억		359090	N	N	0	N	00	N
89	20240416	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-100	5	-1.71	170060160	29476	8.82	5750	5850	5700	7610	4110	5860	5769.38	2.81	0	-5228	6393	6126	5903	5636	5413	6015	5525	64	1750	500	3630	10	1	12770512	736	-4.39	2.32	12	0.23	-1311.00	2488.00	24400	20240109	-76.39	3415	20231115	68.67	24400	-76.39	20240109	5630	2.31	20240411	24400	-76.39	20240109	3415	68.67	20231115	3.77	N	383930	500	63 억		359090	N	N	0	N	00	N
90	20240415	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-280	5	-4.56	1943539400	330341	106.18	6130	6170	5680	7980	4300	6140	5883.50	2.53	0	29635	6780	6460	6290	5970	5800	6375	5885	64	1840	500	3800	10	1	12730512	746	-4.47	2.36	12	2.59	-1311.00	2488.00	24400	20240109	-75.98	3415	20231115	71.60	24400	-75.98	20240109	5630	4.09	20240411	24400	-75.98	20240109	3415	71.60	20231115	3.24	N	383930	500	63 억		322681	N	N	0	N	00	N
91	20240415	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-340	5	-5.54	1838554410	312368	100.41	6130	6170	5680	7980	4300	6140	5885.86	2.53	0	27696	6780	6460	6290	5970	5800	6375	5885	64	1840	500	3800	10	1	12730512	738	-4.42	2.33	12	2.45	-1311.00	2488.00	24400	20240109	-76.23	3415	20231115	69.84	24400	-76.23	20240109	5630	3.02	20240411	24400	-76.23	20240109	3415	69.84	20231115	3.24	N	383930	500	63 억		322681	N	N	0	N	00	N
92	20240415	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-270	5	-4.40	1712687570	290782	93.47	6130	6170	5680	7980	4300	6140	5889.94	2.53	0	23850	6780	6460	6290	5970	5800	6375	5885	64	1840	500	3800	10	1	12730512	747	-4.48	2.36	12	2.28	-1311.00	2488.00	24400	20240109	-75.94	3415	20231115	71.89	24400	-75.94	20240109	5630	4.26	20240411	24400	-75.94	20240109	3415	71.89	20231115	3.24	N	383930	500	63 억		322681	N	N	0	N	00	N
93	20240415	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-430	5	-7.00	1511690540	256248	82.37	6130	6170	5680	7980	4300	6140	5899.33	2.53	0	18605	6780	6460	6290	5970	5800	6375	5885	64	1840	500	3800	10	1	12730512	727	-4.36	2.30	12	2.01	-1311.00	2488.00	24400	20240109	-76.60	3415	20231115	67.20	24400	-76.60	20240109	5630	1.42	20240411	24400	-76.60	20240109	3415	67.20	20231115	3.24	N	383930	500	63 억		322681	N	N	0	N	00	N
94	20240415	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-450	5	-7.33	1350301580	227977	73.28	6130	6170	5690	7980	4300	6140	5922.97	2.53	0	9856	6780	6460	6290	5970	5800	6375	5885	64	1840	500	3800	10	1	12730512	724	-4.34	2.29	12	1.79	-1311.00	2488.00	24400	20240109	-76.68	3415	20231115	66.62	24400	-76.68	20240109	5630	1.07	20240411	24400	-76.68	20240109	3415	66.62	20231115	3.24	N	383930	500	63 억		322681	N	N	0	N	00	N
95	20240415	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-360	5	-5.86	1106812640	185438	59.61	6130	6170	5750	7980	4300	6140	5968.64	2.53	0	12056	6780	6460	6290	5970	5800	6375	5885	64	1840	500	3800	10	1	12730512	736	-4.41	2.32	12	1.46	-1311.00	2488.00	24400	20240109	-76.31	3415	20231115	69.25	24400	-76.31	20240109	5630	2.66	20240411	24400	-76.31	20240109	3415	69.25	20231115	3.24	N	383930	500	63 억		322681	N	N	0	N	00	N
96	20240415	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-180	5	-2.93	744101980	123456	39.68	6130	6170	5940	7980	4300	6140	6027.26	2.53	0	6724	6780	6460	6290	5970	5800	6375	5885	64	1840	500	3800	10	1	12730512	759	-4.55	2.40	12	0.97	-1311.00	2488.00	24400	20240109	-75.57	3415	20231115	74.52	24400	-75.57	20240109	5630	5.86	20240411	24400	-75.57	20240109	3415	74.52	20231115	3.24	N	383930	500	63 억		322681	N	N	0	N	00	N
97	20240415	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-140	5	-2.28	363082970	60278	19.38	6130	6130	5940	7980	4300	6140	6023.47	2.53	0	7789	6780	6460	6290	5970	5800	6375	5885	64	1840	500	3800	10	1	12730512	764	-4.58	2.41	12	0.47	-1311.00	2488.00	24400	20240109	-75.41	3415	20231115	75.70	24400	-75.41	20240109	5630	6.57	20240411	24400	-75.41	20240109	3415	75.70	20231115	3.24	N	383930	500	63 억		322681	N	N	0	N	00	N
98	20240412	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-210	5	-3.31	1959151010	308124	19.94	6220	6610	6120	8250	4450	6350	6358.35	2.11	0	61428	7003	6676	6153	5826	5303	6840	5990	64	1900	500	3930	10	1	12730512	782	-4.68	2.47	12	2.42	-1311.00	2488.00	24400	20240109	-74.84	3415	20231115	79.80	24400	-74.84	20240109	5630	9.06	20240411	24400	-74.84	20240109	3415	79.80	20231115	3.64	N	383930	500	63 억		268372	N	N	0	N	00	N
99	20240412	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-160	5	-2.52	1817079010	285048	18.45	6220	6610	6120	8250	4450	6350	6374.64	2.11	0	55140	7003	6676	6153	5826	5303	6840	5990	64	1900	500	3930	10	1	12730512	788	-4.72	2.49	12	2.24	-1311.00	2488.00	24400	20240109	-74.63	3415	20231115	81.26	24400	-74.63	20240109	5630	9.95	20240411	24400	-74.63	20240109	3415	81.26	20231115	3.64	N	383930	500	63 억		268372	N	N	0	N	00	N
100	20240412	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-100	5	-1.57	1622962940	253622	16.41	6220	6610	6170	8250	4450	6350	6399.15	2.11	0	54900	7003	6676	6153	5826	5303	6840	5990	64	1900	500	3930	10	1	12730512	796	-4.77	2.51	12	1.99	-1311.00	2488.00	24400	20240109	-74.39	3415	20231115	83.02	24400	-74.39	20240109	5630	11.01	20240411	24400	-74.39	20240109	3415	83.02	20231115	3.64	N	383930	500	63 억		268372	N	N	0	N	00	N
101	20240412	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-60	5	-0.94	1486485510	231721	15.00	6220	6610	6170	8250	4450	6350	6414.99	2.11	0	60711	7003	6676	6153	5826	5303	6840	5990	64	1900	500	3930	10	1	12730512	801	-4.80	2.53	12	1.82	-1311.00	2488.00	24400	20240109	-74.22	3415	20231115	84.19	24400	-74.22	20240109	5630	11.72	20240411	24400	-74.22	20240109	3415	84.19	20231115	3.64	N	383930	500	63 억		268372	N	N	0	N	00	N
102	20240412	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	20	2	0.31	1373784760	213819	13.84	6220	6610	6170	8250	4450	6350	6425.00	2.11	0	56932	7003	6676	6153	5826	5303	6840	5990	64	1900	500	3930	10	1	12730512	811	-4.86	2.56	12	1.68	-1311.00	2488.00	24400	20240109	-73.89	3415	20231115	86.53	24400	-73.89	20240109	5630	13.14	20240411	24400	-73.89	20240109	3415	86.53	20231115	3.64	N	383930	500	63 억		268372	N	N	0	N	00	N
103	20240412	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	110	2	1.73	1244586520	193527	12.52	6220	6610	6170	8250	4450	6350	6431.08	2.11	0	55453	7003	6676	6153	5826	5303	6840	5990	64	1900	500	3930	10	1	12730512	822	-4.93	2.60	12	1.52	-1311.00	2488.00	24400	20240109	-73.52	3415	20231115	89.17	24400	-73.52	20240109	5630	14.74	20240411	24400	-73.52	20240109	3415	89.17	20231115	3.64	N	383930	500	63 억		268372	N	N	0	N	00	N
104	20240412	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	240	2	3.78	1057225150	164733	10.66	6220	6610	6170	8250	4450	6350	6417.82	2.11	0	53838	7003	6676	6153	5826	5303	6840	5990	64	1900	500	3930	10	1	12730512	839	-5.03	2.65	12	1.29	-1311.00	2488.00	24400	20240109	-72.99	3415	20231115	92.97	24400	-72.99	20240109	5630	17.05	20240411	24400	-72.99	20240109	3415	92.97	20231115	3.64	N	383930	500	63 억		268372	N	N	0	N	00	N
105	20240412	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-90	5	-1.42	368706990	58741	3.80	6220	6440	6170	8250	4450	6350	6276.80	2.11	0	20312	7003	6676	6153	5826	5303	6840	5990	64	1900	500	3930	10	1	12730512	797	-4.77	2.52	12	0.46	-1311.00	2488.00	24400	20240109	-74.34	3415	20231115	83.31	24400	-74.34	20240109	5630	11.19	20240411	24400	-74.34	20240109	3415	83.31	20231115	3.64	N	383930	500	63 억		268372	N	N	0	N	00	N
106	20240411	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-930	5	-12.77	9297016060	1539601	110.78	6000	6480	5630	9460	5100	7280	6038.08	0.85	0	135770	8286	7782	7206	6702	6126	8035	6955	64	2180	500	4510	10	1	12730512	808	-4.84	2.55	12	12.09	-1311.00	2488.00	24400	20240109	-73.98	3415	20231115	85.94	24400	-73.98	20240109	5630	12.79	20240411	24400	-73.98	20240109	3415	85.94	20231115	3.61	N	383930	500	63 억		108625	N	N	0	N	00	N
107	20240411	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-920	5	-12.64	9037050830	1498642	107.83	6000	6480	5630	9460	5100	7280	6030.15	0.85	0	136554	8286	7782	7206	6702	6126	8035	6955	64	2180	500	4510	10	1	12730512	810	-4.85	2.56	12	11.77	-1311.00	2488.00	24400	20240109	-73.93	3415	20231115	86.24	24400	-73.93	20240109	5630	12.97	20240411	24400	-73.93	20240109	3415	86.24	20231115	3.61	N	383930	500	63 억		108625	N	N	0	N	00	N
108	20240411	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-1130	5	-15.52	8393084560	1396948	100.51	6000	6390	5630	9460	5100	7280	6008.15	0.85	0	96305	8286	7782	7206	6702	6126	8035	6955	64	2180	500	4510	10	1	12730512	783	-4.69	2.47	12	10.97	-1311.00	2488.00	24400	20240109	-74.80	3415	20231115	80.09	24400	-74.80	20240109	5630	9.24	20240411	24400	-74.80	20240109	3415	80.09	20231115	3.61	N	383930	500	63 억		108625	N	N	0	N	00	N
109	20240411	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-1130	5	-15.52	8163574670	1359577	97.82	6000	6390	5630	9460	5100	7280	6004.49	0.85	0	87028	8286	7782	7206	6702	6126	8035	6955	64	2180	500	4510	10	1	12730512	783	-4.69	2.47	12	10.68	-1311.00	2488.00	24400	20240109	-74.80	3415	20231115	80.09	24400	-74.80	20240109	5630	9.24	20240411	24400	-74.80	20240109	3415	80.09	20231115	3.61	N	383930	500	63 억		108625	N	N	0	N	00	N
110	20240411	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-1000	5	-13.74	7818044470	1303859	93.81	6000	6390	5630	9460	5100	7280	5996.07	0.85	0	79082	8286	7782	7206	6702	6126	8035	6955	64	2180	500	4510	10	1	12730512	799	-4.79	2.52	12	10.24	-1311.00	2488.00	24400	20240109	-74.26	3415	20231115	83.89	24400	-74.26	20240109	5630	11.55	20240411	24400	-74.26	20240109	3415	83.89	20231115	3.61	N	383930	500	63 억		108625	N	N	0	N	00	N
111	20240411	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-1120	5	-15.38	6659813690	1116591	80.34	6000	6390	5630	9460	5100	7280	5964.40	0.85	0	60558	8286	7782	7206	6702	6126	8035	6955	64	2180	500	4510	10	1	12730512	784	-4.70	2.48	12	8.77	-1311.00	2488.00	24400	20240109	-74.75	3415	20231115	80.38	24400	-74.75	20240109	5630	9.41	20240411	24400	-74.75	20240109	3415	80.38	20231115	3.61	N	383930	500	63 억		108625	N	N	0	N	00	N
112	20240411	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	-1460	5	-20.05	5748702560	963131	69.30	6000	6390	5630	9460	5100	7280	5968.75	0.85	0	17072	8286	7782	7206	6702	6126	8035	6955	64	2180	500	4510	10	1	12730512	741	-4.44	2.34	12	7.57	-1311.00	2488.00	24400	20240109	-76.15	3415	20231115	70.42	24400	-76.15	20240109	5630	3.37	20240411	24400	-76.15	20240109	3415	70.42	20231115	3.61	N	383930	500	63 억		108625	N	N	0	N	00	N
113	20240411	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-1000	5	-13.74	3124196260	515978	37.12	6000	6390	5860	9460	5100	7280	6054.88	0.85	0	29827	8286	7782	7206	6702	6126	8035	6955	64	2180	500	4510	10	1	12730512	799	-4.79	2.52	12	4.05	-1311.00	2488.00	24400	20240109	-74.26	3415	20231115	83.89	24400	-74.26	20240109	5860	7.17	20240411	24400	-74.26	20240109	3415	83.89	20231115	3.61	N	383930	500	63 억		108625	N	N	0	N	00	N
114	20240409	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	510	2	7.53	9953081130	1361139	357.71	6770	7710	6630	8800	4740	6770	7312.45	0.74	0	43714	7390	7080	6790	6480	6190	7235	6635	64	2030	500	4190	10	1	12730512	927	-5.55	2.93	12	10.69	-1311.00	2488.00	24400	20240109	-70.16	3415	20231115	113.18	24400	-70.16	20240109	6500	12.00	20240408	24400	-70.16	20240109	3415	113.18	20231115	3.40	N	383930	500	63 억		93747	N	N	0	N	00	N
115	20240409	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	370	2	5.47	9572608060	1308421	343.85	6770	7710	6630	8800	4740	6770	7316.27	0.74	0	54404	7390	7080	6790	6480	6190	7235	6635	64	2030	500	4190	10	1	12730512	909	-5.45	2.87	12	10.28	-1311.00	2488.00	24400	20240109	-70.74	3415	20231115	109.08	24400	-70.74	20240109	6500	9.85	20240408	24400	-70.74	20240109	3415	109.08	20231115	3.40	N	383930	500	63 억		93747	N	N	0	N	00	N
116	20240409	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	160	2	2.36	8729606580	1188936	312.45	6770	7710	6630	8800	4740	6770	7342.50	0.74	0	50912	7390	7080	6790	6480	6190	7235	6635	64	2030	500	4190	10	1	12730512	882	-5.29	2.79	12	9.34	-1311.00	2488.00	24400	20240109	-71.60	3415	20231115	102.93	24400	-71.60	20240109	6500	6.62	20240408	24400	-71.60	20240109	3415	102.93	20231115	3.40	N	383930	500	63 억		93747	N	N	0	N	00	N
117	20240409	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	460	2	6.79	8001502270	1085881	285.37	6770	7710	6630	8800	4740	6770	7368.82	0.74	0	45947	7390	7080	6790	6480	6190	7235	6635	64	2030	500	4190	10	1	12730512	920	-5.51	2.91	12	8.53	-1311.00	2488.00	24400	20240109	-70.37	3415	20231115	111.71	24400	-70.37	20240109	6500	11.23	20240408	24400	-70.37	20240109	3415	111.71	20231115	3.40	N	383930	500	63 억		93747	N	N	0	N	00	N
118	20240409	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	590	2	8.71	7641660810	1036430	272.37	6770	7710	6630	8800	4740	6770	7373.22	0.74	0	46822	7390	7080	6790	6480	6190	7235	6635	64	2030	500	4190	10	1	12730512	937	-5.61	2.96	12	8.14	-1311.00	2488.00	24400	20240109	-69.84	3415	20231115	115.52	24400	-69.84	20240109	6500	13.23	20240408	24400	-69.84	20240109	3415	115.52	20231115	3.40	N	383930	500	63 억		93747	N	N	0	N	00	N
119	20240409	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	450	2	6.65	7083161460	960634	252.45	6770	7710	6630	8800	4740	6770	7373.60	0.74	0	40709	7390	7080	6790	6480	6190	7235	6635	64	2030	500	4190	10	1	12730512	919	-5.51	2.90	12	7.55	-1311.00	2488.00	24400	20240109	-70.41	3415	20231115	111.42	24400	-70.41	20240109	6500	11.08	20240408	24400	-70.41	20240109	3415	111.42	20231115	3.40	N	383930	500	63 억		93747	N	N	0	N	00	N
120	20240409	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7560	790	2	11.67	5860253410	794271	208.73	6770	7710	6630	8800	4740	6770	7378.36	0.74	0	29853	7390	7080	6790	6480	6190	7235	6635	64	2030	500	4190	10	1	12730512	962	-5.77	3.04	12	6.24	-1311.00	2488.00	24400	20240109	-69.02	3415	20231115	121.38	24400	-69.02	20240109	6500	16.31	20240408	24400	-69.02	20240109	3415	121.38	20231115	3.40	N	383930	500	63 억		93747	N	N	0	N	00	N
121	20240409	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	150	2	2.22	320591100	47196	12.40	6770	6950	6630	8800	4740	6770	6792.89	0.74	0	8500	7390	7080	6790	6480	6190	7235	6635	64	2030	500	4190	10	1	12730512	881	-5.28	2.78	12	0.37	-1311.00	2488.00	24400	20240109	-71.64	3415	20231115	102.64	24400	-71.64	20240109	6500	6.46	20240408	24400	-71.64	20240109	3415	102.64	20231115	3.40	N	383930	500	63 억		93747	N	N	0	N	00	N
122	20240408	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	70	2	1.04	2493947010	372399	96.47	6700	7100	6500	8710	4690	6700	6696.52	0.88	0	-18676	7306	7002	6796	6492	6286	6900	6390	64	2010	500	4150	10	1	12730512	862	-5.16	2.72	12	2.93	-1311.00	2488.00	24400	20240109	-72.25	3415	20231115	98.24	24400	-72.25	20240109	6500	4.15	20240408	24400	-72.25	20240109	3415	98.24	20231115	3.44	N	383930	500	63 억		111480	N	N	0	N	00	N
123	20240408	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	0	3	0.00	2368300040	353764	91.65	6700	7100	6500	8710	4690	6700	6694.58	0.88	0	-14358	7306	7002	6796	6492	6286	6900	6390	64	2010	500	4150	10	1	12730512	853	-5.11	2.69	12	2.78	-1311.00	2488.00	24400	20240109	-72.54	3415	20231115	96.19	24400	-72.54	20240109	6500	3.08	20240408	24400	-72.54	20240109	3415	96.19	20231115	3.44	N	383930	500	63 억		111480	N	N	0	N	00	N
124	20240408	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	0	3	0.00	2190490830	327235	84.77	6700	7100	6500	8710	4690	6700	6693.94	0.88	0	-16750	7306	7002	6796	6492	6286	6900	6390	64	2010	500	4150	10	1	12730512	853	-5.11	2.69	12	2.57	-1311.00	2488.00	24400	20240109	-72.54	3415	20231115	96.19	24400	-72.54	20240109	6500	3.08	20240408	24400	-72.54	20240109	3415	96.19	20231115	3.44	N	383930	500	63 억		111480	N	N	0	N	00	N
125	20240408	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-50	5	-0.75	1978727230	295595	76.58	6700	7100	6500	8710	4690	6700	6694.05	0.88	0	-20207	7306	7002	6796	6492	6286	6900	6390	64	2010	500	4150	10	1	12730512	847	-5.07	2.67	12	2.32	-1311.00	2488.00	24400	20240109	-72.75	3415	20231115	94.73	24400	-72.75	20240109	6500	2.31	20240408	24400	-72.75	20240109	3415	94.73	20231115	3.44	N	383930	500	63 억		111480	N	N	0	N	00	N
126	20240408	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-50	5	-0.75	1864855100	278396	72.12	6700	7100	6500	8710	4690	6700	6698.57	0.88	0	-14348	7306	7002	6796	6492	6286	6900	6390	64	2010	500	4150	10	1	12730512	847	-5.07	2.67	12	2.19	-1311.00	2488.00	24400	20240109	-72.75	3415	20231115	94.73	24400	-72.75	20240109	6500	2.31	20240408	24400	-72.75	20240109	3415	94.73	20231115	3.44	N	383930	500	63 억		111480	N	N	0	N	00	N
127	20240408	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	170	2	2.54	1633456940	244192	63.26	6700	7100	6500	8710	4690	6700	6689.23	0.88	0	1998	7306	7002	6796	6492	6286	6900	6390	64	2010	500	4150	10	1	12730512	875	-5.24	2.76	12	1.92	-1311.00	2488.00	24400	20240109	-71.84	3415	20231115	101.17	24400	-71.84	20240109	6500	5.69	20240408	24400	-71.84	20240109	3415	101.17	20231115	3.44	N	383930	500	63 억		111480	N	N	0	N	00	N
128	20240408	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-130	5	-1.94	1269795920	189644	49.13	6700	7100	6500	8710	4690	6700	6695.68	0.88	0	7649	7306	7002	6796	6492	6286	6900	6390	64	2010	500	4150	10	1	12730512	836	-5.01	2.64	12	1.49	-1311.00	2488.00	24400	20240109	-73.07	3415	20231115	92.39	24400	-73.07	20240109	6500	1.08	20240408	24400	-73.07	20240109	3415	92.39	20231115	3.44	N	383930	500	63 억		111480	N	N	0	N	00	N
129	20240408	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	60	2	0.90	497475720	72429	18.76	6700	7100	6700	8710	4690	6700	6868.47	0.88	0	-6774	7306	7002	6796	6492	6286	6900	6390	64	2010	500	4150	10	1	12730512	861	-5.16	2.72	12	0.57	-1311.00	2488.00	24400	20240109	-72.30	3415	20231115	97.95	24400	-72.30	20240109	6590	2.58	20240405	24400	-72.30	20240109	3415	97.95	20231115	3.44	N	383930	500	63 억		111480	N	N	0	N	00	N
130	20240405	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-380	5	-5.37	2559283810	379382	85.46	6920	7100	6590	9200	4960	7080	6745.97	0.62	0	31837	7626	7352	7146	6872	6666	7250	6770	64	2120	500	4380	10	1	12730512	853	-5.11	2.69	12	2.98	-1311.00	2488.00	24400	20240109	-72.54	3415	20231115	96.19	24400	-72.54	20240109	6590	1.67	20240405	24400	-72.54	20240109	3415	96.19	20231115	3.54	N	383930	500	63 억		79416	N	N	0	N	00	N
131	20240405	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-380	5	-5.37	2423784380	359141	80.90	6920	7100	6590	9200	4960	7080	6748.84	0.62	0	31723	7626	7352	7146	6872	6666	7250	6770	64	2120	500	4380	10	1	12730512	853	-5.11	2.69	12	2.82	-1311.00	2488.00	24400	20240109	-72.54	3415	20231115	96.19	24400	-72.54	20240109	6590	1.67	20240405	24400	-72.54	20240109	3415	96.19	20231115	3.54	N	383930	500	63 억		79416	N	N	0	N	00	N
132	20240405	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-440	5	-6.21	2120431480	313774	70.68	6920	7100	6590	9200	4960	7080	6757.83	0.62	0	25871	7626	7352	7146	6872	6666	7250	6770	64	2120	500	4380	10	1	12730512	845	-5.06	2.67	12	2.46	-1311.00	2488.00	24400	20240109	-72.79	3415	20231115	94.44	24400	-72.79	20240109	6590	0.76	20240405	24400	-72.79	20240109	3415	94.44	20231115	3.54	N	383930	500	63 억		79416	N	N	0	N	00	N
133	20240405	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-440	5	-6.21	1933934980	285647	64.34	6920	7100	6590	9200	4960	7080	6770.37	0.62	0	21340	7626	7352	7146	6872	6666	7250	6770	64	2120	500	4380	10	1	12730512	845	-5.06	2.67	12	2.24	-1311.00	2488.00	24400	20240109	-72.79	3415	20231115	94.44	24400	-72.79	20240109	6590	0.76	20240405	24400	-72.79	20240109	3415	94.44	20231115	3.54	N	383930	500	63 억		79416	N	N	0	N	00	N
134	20240405	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-470	5	-6.64	1827405550	269583	60.73	6920	7100	6590	9200	4960	7080	6778.64	0.62	0	23263	7626	7352	7146	6872	6666	7250	6770	64	2120	500	4380	10	1	12730512	841	-5.04	2.66	12	2.12	-1311.00	2488.00	24400	20240109	-72.91	3415	20231115	93.56	24400	-72.91	20240109	6590	0.30	20240405	24400	-72.91	20240109	3415	93.56	20231115	3.54	N	383930	500	63 억		79416	N	N	0	N	00	N
135	20240405	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-430	5	-6.07	1512114790	221904	49.99	6920	7100	6610	9200	4960	7080	6814.27	0.62	0	18604	7626	7352	7146	6872	6666	7250	6770	64	2120	500	4380	10	1	12730512	847	-5.07	2.67	12	1.74	-1311.00	2488.00	24400	20240109	-72.75	3415	20231115	94.73	24400	-72.75	20240109	6610	0.61	20240405	24400	-72.75	20240109	3415	94.73	20231115	3.54	N	383930	500	63 억		79416	N	N	0	N	00	N
136	20240405	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-300	5	-4.24	1002081430	145482	32.77	6920	7100	6720	9200	4960	7080	6888.01	0.62	0	1332	7626	7352	7146	6872	6666	7250	6770	64	2120	500	4380	10	1	12730512	863	-5.17	2.73	12	1.14	-1311.00	2488.00	24400	20240109	-72.21	3415	20231115	98.54	24400	-72.21	20240109	6720	0.89	20240405	24400	-72.21	20240109	3415	98.54	20231115	3.54	N	383930	500	63 억		79416	N	N	0	N	00	N
137	20240405	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-80	5	-1.13	223270160	31872	7.18	6920	7100	6920	9200	4960	7080	7005.21	0.62	0	989	7626	7352	7146	6872	6666	7250	6770	64	2120	500	4380	10	1	12730512	891	-5.34	2.81	12	0.25	-1311.00	2488.00	24400	20240109	-71.31	3415	20231115	104.98	24400	-71.31	20240109	6920	1.16	20240405	24400	-71.31	20240109	3415	104.98	20231115	3.54	N	383930	500	63 억		79416	N	N	0	N	00	N
138	20240404	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-250	5	-3.41	3095349610	437143	103.37	7360	7420	6940	9520	5140	7330	7080.78	0.76	0	-17508	8043	7686	7433	7076	6823	7560	6950	64	2190	500	4540	10	1	12730512	901	-5.40	2.85	12	3.43	-1311.00	2488.00	24400	20240109	-70.98	3415	20231115	107.32	24400	-70.98	20240109	6940	2.02	20240404	24400	-70.98	20240109	3415	107.32	20231115	3.74	N	383930	500	63 억		97059	N	N	0	N	00	N
139	20240404	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-300	5	-4.09	2965783860	418749	99.02	7360	7420	6940	9520	5140	7330	7082.40	0.76	0	-18323	8043	7686	7433	7076	6823	7560	6950	64	2190	500	4540	10	1	12730512	895	-5.36	2.83	12	3.29	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	6940	1.30	20240404	24400	-71.19	20240109	3415	105.86	20231115	3.74	N	383930	500	63 억		97059	N	N	0	N	00	N
140	20240404	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-230	5	-3.14	2758504360	389199	92.03	7360	7420	6940	9520	5140	7330	7087.55	0.76	0	-16076	8043	7686	7433	7076	6823	7560	6950	64	2190	500	4540	10	1	12730512	904	-5.42	2.85	12	3.06	-1311.00	2488.00	24400	20240109	-70.90	3415	20231115	107.91	24400	-70.90	20240109	6940	2.31	20240404	24400	-70.90	20240109	3415	107.91	20231115	3.74	N	383930	500	63 억		97059	N	N	0	N	00	N
141	20240404	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-350	5	-4.77	2396815570	337859	79.89	7360	7420	6940	9520	5140	7330	7094.02	0.76	0	-14048	8043	7686	7433	7076	6823	7560	6950	64	2190	500	4540	10	1	12730512	889	-5.32	2.81	12	2.65	-1311.00	2488.00	24400	20240109	-71.39	3415	20231115	104.39	24400	-71.39	20240109	6940	0.58	20240404	24400	-71.39	20240109	3415	104.39	20231115	3.74	N	383930	500	63 억		97059	N	N	0	N	00	N
142	20240404	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-300	5	-4.09	1989315130	279540	66.10	7360	7420	6970	9520	5140	7330	7116.27	0.76	0	-11834	8043	7686	7433	7076	6823	7560	6950	64	2190	500	4540	10	1	12730512	895	-5.36	2.83	12	2.20	-1311.00	2488.00	24400	20240109	-71.19	3415	20231115	105.86	24400	-71.19	20240109	6970	0.86	20240404	24400	-71.19	20240109	3415	105.86	20231115	3.74	N	383930	500	63 억		97059	N	N	0	N	00	N
143	20240404	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-200	5	-2.73	1697787040	238414	56.38	7360	7420	6970	9520	5140	7330	7121.04	0.76	0	1081	8043	7686	7433	7076	6823	7560	6950	64	2190	500	4540	10	1	12730512	908	-5.44	2.87	12	1.87	-1311.00	2488.00	24400	20240109	-70.78	3415	20231115	108.78	24400	-70.78	20240109	6970	2.30	20240404	24400	-70.78	20240109	3415	108.78	20231115	3.74	N	383930	500	63 억		97059	N	N	0	N	00	N
144	20240404	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-340	5	-4.64	1377695260	193048	45.65	7360	7420	6980	9520	5140	7330	7136.39	0.76	0	-1276	8043	7686	7433	7076	6823	7560	6950	64	2190	500	4540	10	1	12730512	890	-5.33	2.81	12	1.52	-1311.00	2488.00	24400	20240109	-71.35	3415	20231115	104.69	24400	-71.35	20240109	6980	0.14	20240404	24400	-71.35	20240109	3415	104.69	20231115	3.74	N	383930	500	63 억		97059	N	N	0	N	00	N
145	20240404	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7290	-40	5	-0.55	244567430	33473	7.92	7360	7420	7190	9520	5140	7330	7306.30	0.76	0	2453	8043	7686	7433	7076	6823	7560	6950	64	2190	500	4540	10	1	12730512	928	-5.56	2.93	12	0.26	-1311.00	2488.00	24400	20240109	-70.12	3415	20231115	113.47	24400	-70.12	20240109	7180	1.53	20240403	24400	-70.12	20240109	3415	113.47	20231115	3.74	N	383930	500	63 억		97059	N	N	0	N	00	N
146	20240403	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-350	5	-4.56	3066324670	414445	56.24	7790	7790	7180	9980	5380	7680	7398.97	0.53	0	28852	8973	8326	8003	7356	7033	8165	7195	64	2300	500	4760	10	1	12730512	933	-5.59	2.95	12	3.26	-1311.00	2488.00	24400	20240109	-69.96	3415	20231115	114.64	24400	-69.96	20240109	7180	2.09	20240403	24400	-69.96	20240109	3415	114.64	20231115	3.64	N	383930	500	63 억		68087	N	N	0	N	00	N
147	20240403	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	-370	5	-4.82	2884718700	389634	52.88	7790	7790	7180	9980	5380	7680	7403.66	0.53	0	27022	8973	8326	8003	7356	7033	8165	7195	64	2300	500	4760	10	1	12730512	931	-5.58	2.94	12	3.06	-1311.00	2488.00	24400	20240109	-70.04	3415	20231115	114.06	24400	-70.04	20240109	7180	1.81	20240403	24400	-70.04	20240109	3415	114.06	20231115	3.64	N	383930	500	63 억		68087	N	N	0	N	00	N
148	20240403	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-320	5	-4.17	2617465840	353134	47.92	7790	7790	7180	9980	5380	7680	7412.10	0.53	0	27057	8973	8326	8003	7356	7033	8165	7195	64	2300	500	4760	10	1	12730512	937	-5.61	2.96	12	2.77	-1311.00	2488.00	24400	20240109	-69.84	3415	20231115	115.52	24400	-69.84	20240109	7180	2.51	20240403	24400	-69.84	20240109	3415	115.52	20231115	3.64	N	383930	500	63 억		68087	N	N	0	N	00	N
149	20240403	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	-250	5	-3.26	2285972230	308556	41.87	7790	7790	7180	9980	5380	7680	7408.61	0.53	0	39994	8973	8326	8003	7356	7033	8165	7195	64	2300	500	4760	10	1	12730512	946	-5.67	2.99	12	2.42	-1311.00	2488.00	24400	20240109	-69.55	3415	20231115	117.57	24400	-69.55	20240109	7180	3.48	20240403	24400	-69.55	20240109	3415	117.57	20231115	3.64	N	383930	500	63 억		68087	N	N	0	N	00	N
150	20240403	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-300	5	-3.91	2089673500	282001	38.27	7790	7790	7180	9980	5380	7680	7410.16	0.53	0	50993	8973	8326	8003	7356	7033	8165	7195	64	2300	500	4760	10	1	12730512	940	-5.63	2.97	12	2.22	-1311.00	2488.00	24400	20240109	-69.75	3415	20231115	116.11	24400	-69.75	20240109	7180	2.79	20240403	24400	-69.75	20240109	3415	116.11	20231115	3.64	N	383930	500	63 억		68087	N	N	0	N	00	N
151	20240403	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-440	5	-5.73	1911033640	257550	34.95	7790	7790	7180	9980	5380	7680	7420.05	0.53	0	45089	8973	8326	8003	7356	7033	8165	7195	64	2300	500	4760	10	1	12730512	922	-5.52	2.91	12	2.02	-1311.00	2488.00	24400	20240109	-70.33	3415	20231115	112.01	24400	-70.33	20240109	7180	0.84	20240403	24400	-70.33	20240109	3415	112.01	20231115	3.64	N	383930	500	63 억		68087	N	N	0	N	00	N
152	20240403	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-380	5	-4.95	1620731310	217649	29.54	7790	7790	7180	9980	5380	7680	7446.53	0.53	0	40807	8973	8326	8003	7356	7033	8165	7195	64	2300	500	4760	10	1	12730512	929	-5.57	2.93	12	1.71	-1311.00	2488.00	24400	20240109	-70.08	3415	20231115	113.76	24400	-70.08	20240109	7180	1.67	20240403	24400	-70.08	20240109	3415	113.76	20231115	3.64	N	383930	500	63 억		68087	N	N	0	N	00	N
153	20240403	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	-50	5	-0.65	291391800	37967	5.15	7790	7790	7520	9980	5380	7680	7674.87	0.53	0	-7930	8973	8326	8003	7356	7033	8165	7195	64	2300	500	4760	10	1	12730512	971	-5.82	3.07	12	0.30	-1311.00	2488.00	24400	20240109	-68.73	3415	20231115	123.43	24400	-68.73	20240109	7520	1.46	20240403	24400	-68.73	20240109	3415	123.43	20231115	3.64	N	383930	500	63 억		68087	N	N	0	N	00	N
154	20240402	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-980	5	-11.32	5767782320	726834	167.39	8610	8650	7680	11250	6070	8660	7935.84	0.34	0	25779	9486	9072	8826	8412	8166	8950	8290	64	2590	500	5360	10	1	12730512	978	-5.86	3.09	12	5.71	-1311.00	2488.00	24400	20240109	-68.52	3415	20231115	124.89	24400	-68.52	20240109	7680	0.00	20240402	24400	-68.52	20240109	3415	124.89	20231115	3.51	N	383930	500	63 억		42773	N	N	0	N	00	N
155	20240402	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	-940	5	-10.85	5413225800	680739	156.78	8610	8650	7680	11250	6070	8660	7951.96	0.34	0	17644	9486	9072	8826	8412	8166	8950	8290	64	2590	500	5360	10	1	12730512	983	-5.89	3.10	12	5.35	-1311.00	2488.00	24400	20240109	-68.36	3415	20231115	126.06	24400	-68.36	20240109	7680	0.52	20240402	24400	-68.36	20240109	3415	126.06	20231115	3.51	N	383930	500	63 억		42773	N	N	0	N	00	N
156	20240402	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	-930	5	-10.74	4939627240	619464	142.66	8610	8650	7720	11250	6070	8660	7974.01	0.34	0	16856	9486	9072	8826	8412	8166	8950	8290	64	2590	500	5360	10	1	12730512	984	-5.90	3.11	12	4.87	-1311.00	2488.00	24400	20240109	-68.32	3415	20231115	126.35	24400	-68.32	20240109	7720	0.13	20240402	24400	-68.32	20240109	3415	126.35	20231115	3.51	N	383930	500	63 억		42773	N	N	0	N	00	N
157	20240402	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	-840	5	-9.70	4448459270	556161	128.09	8610	8650	7760	11250	6070	8660	7998.49	0.34	0	15812	9486	9072	8826	8412	8166	8950	8290	64	2590	500	5360	10	1	12730512	996	-5.96	3.14	12	4.37	-1311.00	2488.00	24400	20240109	-67.95	3415	20231115	128.99	24400	-67.95	20240109	7760	0.77	20240402	24400	-67.95	20240109	3415	128.99	20231115	3.51	N	383930	500	63 억		42773	N	N	0	N	00	N
158	20240402	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	-840	5	-9.70	4088922200	510104	117.48	8610	8650	7760	11250	6070	8660	8015.84	0.34	0	16916	9486	9072	8826	8412	8166	8950	8290	64	2590	500	5360	10	1	12730512	996	-5.96	3.14	12	4.01	-1311.00	2488.00	24400	20240109	-67.95	3415	20231115	128.99	24400	-67.95	20240109	7760	0.77	20240402	24400	-67.95	20240109	3415	128.99	20231115	3.51	N	383930	500	63 억		42773	N	N	0	N	00	N
159	20240402	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	-840	5	-9.70	3716215910	462317	106.47	8610	8650	7800	11250	6070	8660	8038.22	0.34	0	24519	9486	9072	8826	8412	8166	8950	8290	64	2590	500	5360	10	1	12730512	996	-5.96	3.14	12	3.63	-1311.00	2488.00	24400	20240109	-67.95	3415	20231115	128.99	24400	-67.95	20240109	7800	0.26	20240402	24400	-67.95	20240109	3415	128.99	20231115	3.51	N	383930	500	63 억		42773	N	N	0	N	00	N
160	20240402	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-770	5	-8.89	3089472810	382412	88.07	8610	8650	7830	11250	6070	8660	8078.88	0.34	0	23111	9486	9072	8826	8412	8166	8950	8290	64	2590	500	5360	10	1	12730512	1004	-6.02	3.17	12	3.00	-1311.00	2488.00	24400	20240109	-67.66	3415	20231115	131.04	24400	-67.66	20240109	7830	0.77	20240402	24400	-67.66	20240109	3415	131.04	20231115	3.51	N	383930	500	63 억		42773	N	N	0	N	00	N
161	20240402	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8420	-240	5	-2.77	491200530	58294	13.43	8610	8650	8300	11250	6070	8660	8426.19	0.34	0	3431	9486	9072	8826	8412	8166	8950	8290	64	2590	500	5360	10	1	12730512	1072	-6.42	3.38	12	0.46	-1311.00	2488.00	24400	20240109	-65.49	3415	20231115	146.56	24400	-65.49	20240109	8300	1.45	20240402	24400	-65.49	20240109	3415	146.56	20231115	3.51	N	383930	500	63 억		42773	N	N	0	N	00	N
162	20240401	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-400	5	-4.42	3844405010	433061	64.44	9160	9240	8580	11770	6350	9060	8877.05	0.71	0	-46971	9486	9272	8946	8732	8406	9380	8840	64	2710	500	5610	10	1	12730512	1102	-6.61	3.48	12	3.40	-1311.00	2488.00	24400	20240109	-64.51	3415	20231115	153.59	24400	-64.51	20240109	8550	1.29	20240206	24400	-64.51	20240109	3415	153.59	20231115	3.61	N	383930	500	63 억		90782	N	N	0	N	00	N
163	20240401	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-410	5	-4.53	3639438310	409389	60.91	9160	9240	8580	11770	6350	9060	8888.98	0.71	0	-41891	9486	9272	8946	8732	8406	9380	8840	64	2710	500	5610	10	1	12730512	1101	-6.60	3.48	12	3.22	-1311.00	2488.00	24400	20240109	-64.55	3415	20231115	153.29	24400	-64.55	20240109	8550	1.17	20240206	24400	-64.55	20240109	3415	153.29	20231115	3.61	N	383930	500	63 억		90782	N	N	0	N	00	N
164	20240401	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-410	5	-4.53	3175106480	355524	52.90	9160	9240	8620	11770	6350	9060	8929.95	0.71	0	-31269	9486	9272	8946	8732	8406	9380	8840	64	2710	500	5610	10	1	12730512	1101	-6.60	3.48	12	2.79	-1311.00	2488.00	24400	20240109	-64.55	3415	20231115	153.29	24400	-64.55	20240109	8550	1.17	20240206	24400	-64.55	20240109	3415	153.29	20231115	3.61	N	383930	500	63 억		90782	N	N	0	N	00	N
165	20240401	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	-280	5	-3.09	2617906400	291361	43.35	9160	9240	8720	11770	6350	9060	8984.51	0.71	0	-28204	9486	9272	8946	8732	8406	9380	8840	64	2710	500	5610	10	1	12730512	1118	-6.70	3.53	12	2.29	-1311.00	2488.00	24400	20240109	-64.02	3415	20231115	157.10	24400	-64.02	20240109	8550	2.69	20240206	24400	-64.02	20240109	3415	157.10	20231115	3.61	N	383930	500	63 억		90782	N	N	0	N	00	N
166	20240401	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-250	5	-2.76	2313156530	256772	38.21	9160	9240	8720	11770	6350	9060	9008.14	0.71	0	-26007	9486	9272	8946	8732	8406	9380	8840	64	2710	500	5610	10	1	12730512	1122	-6.72	3.54	12	2.02	-1311.00	2488.00	24400	20240109	-63.89	3415	20231115	157.98	24400	-63.89	20240109	8550	3.04	20240206	24400	-63.89	20240109	3415	157.98	20231115	3.61	N	383930	500	63 억		90782	N	N	0	N	00	N
167	20240401	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	-100	5	-1.10	1629798770	179428	26.70	9160	9240	8900	11770	6350	9060	9083.60	0.71	0	-11243	9486	9272	8946	8732	8406	9380	8840	64	2710	500	5610	10	1	12730512	1141	-6.83	3.60	12	1.41	-1311.00	2488.00	24400	20240109	-63.28	3415	20231115	162.37	24400	-63.28	20240109	8550	4.80	20240206	24400	-63.28	20240109	3415	162.37	20231115	3.61	N	383930	500	63 억		90782	N	N	0	N	00	N
168	20240401	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	30	2	0.33	1225126330	134876	20.07	9160	9240	8900	11770	6350	9060	9083.75	0.71	0	-12689	9486	9272	8946	8732	8406	9380	8840	64	2710	500	5610	10	1	12730512	1157	-6.93	3.65	12	1.06	-1311.00	2488.00	24400	20240109	-62.75	3415	20231115	166.18	24400	-62.75	20240109	8550	6.32	20240206	24400	-62.75	20240109	3415	166.18	20231115	3.61	N	383930	500	63 억		90782	N	N	0	N	00	N
169	20240401	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-120	5	-1.32	659161970	72675	10.81	9160	9240	8900	11770	6350	9060	9070.32	0.71	0	-15389	9486	9272	8946	8732	8406	9380	8840	64	2710	500	5610	10	1	12730512	1138	-6.82	3.59	12	0.57	-1311.00	2488.00	24400	20240109	-63.36	3415	20231115	161.79	24400	-63.36	20240109	8550	4.56	20240206	24400	-63.36	20240109	3415	161.79	20231115	3.61	N	383930	500	63 억		90782	N	N	0	N	00	N