KissMeData/084990/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	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	130	2	3.04	378225435	86246	139.96	4330	4480	4290	5560	3000	4280	4385.29	4.88	0	7497	4376	4327	4271	4222	4166	4352	4247	245	1280	500	2910	5	1	49063934	2164	-2.86	1.37	12	0.18	-1543.00	3220.00	9100	20230530	-51.54	3250	20240201	35.69	7440	-40.73	20240206	3250	35.69	20240201	9100	-51.54	20230530	3250	35.69	20240201	0.04	N	084990	500	245 억		2396457	N	N	1	N	00	N
3	20240430	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	110	2	2.57	367353340	83776	135.95	4330	4480	4290	5560	3000	4280	4384.95	4.88	0	7463	4376	4327	4271	4222	4166	4352	4247	245	1280	500	2910	5	1	49063934	2154	-2.85	1.36	12	0.17	-1543.00	3220.00	9100	20230530	-51.76	3250	20240201	35.08	7440	-40.99	20240206	3250	35.08	20240201	9100	-51.76	20230530	3250	35.08	20240201	0.04	N	084990	500	245 억		2396457	N	N	1	N	00	N
4	20240430	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	90	2	2.10	335665300	76559	124.24	4330	4480	4290	5560	3000	4280	4384.40	4.88	0	7782	4376	4327	4271	4222	4166	4352	4247	245	1280	500	2910	5	1	49063934	2144	-2.83	1.36	12	0.16	-1543.00	3220.00	9100	20230530	-51.98	3250	20240201	34.46	7440	-41.26	20240206	3250	34.46	20240201	9100	-51.98	20230530	3250	34.46	20240201	0.04	N	084990	500	245 억		2396457	N	N	1	N	00	N
5	20240430	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	135	2	3.15	292826435	66777	108.36	4330	4480	4290	5560	3000	4280	4385.14	4.88	0	6728	4376	4327	4271	4222	4166	4352	4247	245	1280	500	2910	5	1	49063934	2166	-2.86	1.37	12	0.14	-1543.00	3220.00	9100	20230530	-51.48	3250	20240201	35.85	7440	-40.66	20240206	3250	35.85	20240201	9100	-51.48	20230530	3250	35.85	20240201	0.04	N	084990	500	245 억		2396457	N	N	1	N	00	N
6	20240430	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	120	2	2.80	278059420	63429	102.93	4330	4480	4290	5560	3000	4280	4383.79	4.88	0	6887	4376	4327	4271	4222	4166	4352	4247	245	1280	500	2910	5	1	49063934	2159	-2.85	1.37	12	0.13	-1543.00	3220.00	9100	20230530	-51.65	3250	20240201	35.38	7440	-40.86	20240206	3250	35.38	20240201	9100	-51.65	20230530	3250	35.38	20240201	0.04	N	084990	500	245 억		2396457	N	N	1	N	00	N
7	20240430	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	150	2	3.50	156236825	35702	57.94	4330	4480	4290	5560	3000	4280	4376.14	4.88	0	2195	4376	4327	4271	4222	4166	4352	4247	245	1280	500	2910	5	1	49063934	2174	-2.87	1.38	12	0.07	-1543.00	3220.00	9100	20230530	-51.32	3250	20240201	36.31	7440	-40.46	20240206	3250	36.31	20240201	9100	-51.32	20230530	3250	36.31	20240201	0.04	N	084990	500	245 억		2396457	N	N	1	N	00	N
8	20240430	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	85	2	1.99	82155890	18940	30.74	4330	4400	4290	5560	3000	4280	4337.69	4.88	0	2182	4376	4327	4271	4222	4166	4352	4247	245	1280	500	2910	5	1	49063934	2142	-2.83	1.36	12	0.04	-1543.00	3220.00	9100	20230530	-52.03	3250	20240201	34.31	7440	-41.33	20240206	3250	34.31	20240201	9100	-52.03	20230530	3250	34.31	20240201	0.04	N	084990	500	245 억		2396457	N	N	1	N	00	N
9	20240430	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	35	2	0.82	7556835	1746	2.83	4330	4330	4290	5560	3000	4280	4328.08	4.88	0	-366	4376	4327	4271	4222	4166	4352	4247	245	1280	500	2910	5	1	49063934	2117	-2.80	1.34	12	0.00	-1543.00	3220.00	9100	20230530	-52.58	3250	20240201	32.77	7440	-42.00	20240206	3250	32.77	20240201	9100	-52.58	20230530	3250	32.77	20240201	0.04	N	084990	500	245 억		2396457	N	N	1	N	00	N
10	20240429	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	20	2	0.47	262469560	61554	53.30	4260	4320	4215	5530	2985	4260	4264.00	4.87	0	6964	4513	4386	4293	4166	4073	4340	4120	245	1270	500	2890	5	1	49063934	2100	-2.77	1.33	12	0.13	-1543.00	3220.00	9100	20230530	-52.97	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	9100	-52.97	20230530	3250	31.69	20240201	0.04	N	084990	500	245 억		2389097	N	N	1	N	00	N
11	20240429	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	10	2	0.23	255692300	59970	51.93	4260	4320	4215	5530	2985	4260	4263.67	4.87	0	6898	4513	4386	4293	4166	4073	4340	4120	245	1270	500	2890	5	1	49063934	2095	-2.77	1.33	12	0.12	-1543.00	3220.00	9100	20230530	-53.08	3250	20240201	31.38	7440	-42.61	20240206	3250	31.38	20240201	9100	-53.08	20230530	3250	31.38	20240201	0.04	N	084990	500	245 억		2389097	N	N	1	N	00	N
12	20240429	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	10	2	0.23	221620335	51982	45.01	4260	4320	4215	5530	2985	4260	4263.41	4.87	0	4322	4513	4386	4293	4166	4073	4340	4120	245	1270	500	2890	5	1	49063934	2095	-2.77	1.33	12	0.11	-1543.00	3220.00	9100	20230530	-53.08	3250	20240201	31.38	7440	-42.61	20240206	3250	31.38	20240201	9100	-53.08	20230530	3250	31.38	20240201	0.04	N	084990	500	245 억		2389097	N	N	1	N	00	N
13	20240429	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	15	2	0.35	196265420	46035	39.86	4260	4320	4215	5530	2985	4260	4263.40	4.87	0	3809	4513	4386	4293	4166	4073	4340	4120	245	1270	500	2890	5	1	49063934	2097	-2.77	1.33	12	0.09	-1543.00	3220.00	9100	20230530	-53.02	3250	20240201	31.54	7440	-42.54	20240206	3250	31.54	20240201	9100	-53.02	20230530	3250	31.54	20240201	0.04	N	084990	500	245 억		2389097	N	N	1	N	00	N
14	20240429	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	45	2	1.06	187027785	43872	37.99	4260	4320	4215	5530	2985	4260	4263.03	4.87	0	4292	4513	4386	4293	4166	4073	4340	4120	245	1270	500	2890	5	1	49063934	2112	-2.79	1.34	12	0.09	-1543.00	3220.00	9100	20230530	-52.69	3250	20240201	32.46	7440	-42.14	20240206	3250	32.46	20240201	9100	-52.69	20230530	3250	32.46	20240201	0.04	N	084990	500	245 억		2389097	N	N	1	N	00	N
15	20240429	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	0	3	0.00	108314355	25306	21.91	4260	4320	4255	5530	2985	4260	4280.18	4.87	0	3580	4513	4386	4293	4166	4073	4340	4120	245	1270	500	2890	5	1	49063934	2090	-2.76	1.32	12	0.05	-1543.00	3220.00	9100	20230530	-53.19	3250	20240201	31.08	7440	-42.74	20240206	3250	31.08	20240201	9100	-53.19	20230530	3250	31.08	20240201	0.04	N	084990	500	245 억		2389097	N	N	1	N	00	N
16	20240429	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	40	2	0.94	66414400	15496	13.42	4260	4320	4255	5530	2985	4260	4285.91	4.87	0	2803	4513	4386	4293	4166	4073	4340	4120	245	1270	500	2890	5	1	49063934	2110	-2.79	1.34	12	0.03	-1543.00	3220.00	9100	20230530	-52.75	3250	20240201	32.31	7440	-42.20	20240206	3250	32.31	20240201	9100	-52.75	20230530	3250	32.31	20240201	0.04	N	084990	500	245 억		2389097	N	N	1	N	00	N
17	20240429	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-5	5	-0.12	7086900	1663	1.44	4260	4290	4255	5530	2985	4260	4261.52	4.87	0	201	4513	4386	4293	4166	4073	4340	4120	245	1270	500	2890	5	1	49063934	2088	-2.76	1.32	12	0.00	-1543.00	3220.00	9100	20230530	-53.24	3250	20240201	30.92	7440	-42.81	20240206	3250	30.92	20240201	9100	-53.24	20230530	3250	30.92	20240201	0.04	N	084990	500	245 억		2389097	N	N	1	N	00	N
18	20240426	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-150	5	-3.40	495338555	115352	203.72	4400	4420	4200	5730	3090	4410	4294.30	4.83	0	15898	4500	4455	4405	4360	4310	4430	4335	245	1320	500	2990	5	1	49063934	2090	-2.76	1.32	12	0.24	-1543.00	3220.00	9210	20230420	-53.75	3250	20240201	31.08	7440	-42.74	20240206	3250	31.08	20240201	9100	-53.19	20230530	3250	31.08	20240201	0.04	N	084990	500	245 억		2371983	N	N	1	N	00	N
19	20240426	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-135	5	-3.06	467675405	108862	192.26	4400	4420	4200	5730	3090	4410	4296.04	4.83	0	16177	4500	4455	4405	4360	4310	4430	4335	245	1320	500	2990	5	1	49063934	2097	-2.77	1.33	12	0.22	-1543.00	3220.00	9210	20230420	-53.58	3250	20240201	31.54	7440	-42.54	20240206	3250	31.54	20240201	9100	-53.02	20230530	3250	31.54	20240201	0.04	N	084990	500	245 억		2371983	N	N	1	N	00	N
20	20240426	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-140	5	-3.17	455062515	105916	187.05	4400	4420	4200	5730	3090	4410	4296.45	4.83	0	17051	4500	4455	4405	4360	4310	4430	4335	245	1320	500	2990	5	1	49063934	2095	-2.77	1.33	12	0.22	-1543.00	3220.00	9210	20230420	-53.64	3250	20240201	31.38	7440	-42.61	20240206	3250	31.38	20240201	9100	-53.08	20230530	3250	31.38	20240201	0.04	N	084990	500	245 억		2371983	N	N	1	N	00	N
21	20240426	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-90	5	-2.04	426726275	99302	175.37	4400	4420	4200	5730	3090	4410	4297.26	4.83	0	16396	4500	4455	4405	4360	4310	4430	4335	245	1320	500	2990	5	1	49063934	2120	-2.80	1.34	12	0.20	-1543.00	3220.00	9210	20230420	-53.09	3250	20240201	32.92	7440	-41.94	20240206	3250	32.92	20240201	9100	-52.53	20230530	3250	32.92	20240201	0.04	N	084990	500	245 억		2371983	N	N	1	N	00	N
22	20240426	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-150	5	-3.40	385724455	89728	158.47	4400	4420	4200	5730	3090	4410	4298.82	4.83	0	14053	4500	4455	4405	4360	4310	4430	4335	245	1320	500	2990	5	1	49063934	2090	-2.76	1.32	12	0.18	-1543.00	3220.00	9210	20230420	-53.75	3250	20240201	31.08	7440	-42.74	20240206	3250	31.08	20240201	9100	-53.19	20230530	3250	31.08	20240201	0.04	N	084990	500	245 억		2371983	N	N	1	N	00	N
23	20240426	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-160	5	-3.63	272174185	63004	111.27	4400	4420	4200	5730	3090	4410	4319.95	4.83	0	12174	4500	4455	4405	4360	4310	4430	4335	245	1320	500	2990	5	1	49063934	2085	-2.75	1.32	12	0.13	-1543.00	3220.00	9210	20230420	-53.85	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	9100	-53.30	20230530	3250	30.77	20240201	0.04	N	084990	500	245 억		2371983	N	N	1	N	00	N
24	20240426	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-45	5	-1.02	96201260	21962	38.79	4400	4420	4335	5730	3090	4410	4380.35	4.83	0	4235	4500	4455	4405	4360	4310	4430	4335	245	1320	500	2990	5	1	49063934	2142	-2.83	1.36	12	0.04	-1543.00	3220.00	9210	20230420	-52.61	3250	20240201	34.31	7440	-41.33	20240206	3250	34.31	20240201	9100	-52.03	20230530	3250	34.31	20240201	0.04	N	084990	500	245 억		2371983	N	N	1	N	00	N
25	20240426	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	5	2	0.11	33101385	7520	13.28	4400	4420	4380	5730	3090	4410	4401.78	4.83	0	6807	4500	4455	4405	4360	4310	4430	4335	245	1320	500	2990	5	1	49063934	2166	-2.86	1.37	12	0.02	-1543.00	3220.00	9210	20230420	-52.06	3250	20240201	35.85	7440	-40.66	20240206	3250	35.85	20240201	9100	-51.48	20230530	3250	35.85	20240201	0.04	N	084990	500	245 억		2371983	N	N	1	N	00	N
26	20240425	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-15	5	-0.34	248386995	56471	38.02	4425	4450	4355	5750	3100	4425	4398.48	4.83	0	322	4861	4642	4531	4312	4201	4587	4257	245	1325	500	3000	5	1	49063934	2164	-2.86	1.37	12	0.12	-1543.00	3220.00	9540	20230419	-53.77	3250	20240201	35.69	7440	-40.73	20240206	3250	35.69	20240201	9100	-51.54	20230530	3250	35.69	20240201	0.04	N	084990	500	245 억		2371639	N	N	1	N	00	N
27	20240425	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-30	5	-0.68	216620555	49259	33.17	4425	4450	4355	5750	3100	4425	4397.58	4.83	0	244	4861	4642	4531	4312	4201	4587	4257	245	1325	500	3000	5	1	49063934	2156	-2.85	1.36	12	0.10	-1543.00	3220.00	9540	20230419	-53.93	3250	20240201	35.23	7440	-40.93	20240206	3250	35.23	20240201	9100	-51.70	20230530	3250	35.23	20240201	0.04	N	084990	500	245 억		2371639	N	N	2	N	00	N
28	20240425	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-25	5	-0.56	151372515	34375	23.14	4425	4450	4380	5750	3100	4425	4403.56	4.83	0	5866	4861	4642	4531	4312	4201	4587	4257	245	1325	500	3000	5	1	49063934	2159	-2.85	1.37	12	0.07	-1543.00	3220.00	9540	20230419	-53.88	3250	20240201	35.38	7440	-40.86	20240206	3250	35.38	20240201	9100	-51.65	20230530	3250	35.38	20240201	0.04	N	084990	500	245 억		2371639	N	N	2	N	00	N
29	20240425	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-25	5	-0.56	144686105	32855	22.12	4425	4450	4380	5750	3100	4425	4403.78	4.83	0	5090	4861	4642	4531	4312	4201	4587	4257	245	1325	500	3000	5	1	49063934	2159	-2.85	1.37	12	0.07	-1543.00	3220.00	9540	20230419	-53.88	3250	20240201	35.38	7440	-40.86	20240206	3250	35.38	20240201	9100	-51.65	20230530	3250	35.38	20240201	0.04	N	084990	500	245 억		2371639	N	N	2	N	00	N
30	20240425	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-15	5	-0.34	129968000	29505	19.87	4425	4450	4380	5750	3100	4425	4404.95	4.83	0	4836	4861	4642	4531	4312	4201	4587	4257	245	1325	500	3000	5	1	49063934	2164	-2.86	1.37	12	0.06	-1543.00	3220.00	9540	20230419	-53.77	3250	20240201	35.69	7440	-40.73	20240206	3250	35.69	20240201	9100	-51.54	20230530	3250	35.69	20240201	0.04	N	084990	500	245 억		2371639	N	N	2	N	00	N
31	20240425	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-5	5	-0.11	108332515	24584	16.55	4425	4450	4380	5750	3100	4425	4406.63	4.83	0	3599	4861	4642	4531	4312	4201	4587	4257	245	1325	500	3000	5	1	49063934	2169	-2.86	1.37	12	0.05	-1543.00	3220.00	9540	20230419	-53.67	3250	20240201	36.00	7440	-40.59	20240206	3250	36.00	20240201	9100	-51.43	20230530	3250	36.00	20240201	0.04	N	084990	500	245 억		2371639	N	N	2	N	00	N
32	20240425	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-5	5	-0.11	66048420	14962	10.07	4425	4450	4390	5750	3100	4425	4414.41	4.83	0	2904	4861	4642	4531	4312	4201	4587	4257	245	1325	500	3000	5	1	49063934	2169	-2.86	1.37	12	0.03	-1543.00	3220.00	9540	20230419	-53.67	3250	20240201	36.00	7440	-40.59	20240206	3250	36.00	20240201	9100	-51.43	20230530	3250	36.00	20240201	0.04	N	084990	500	245 억		2371639	N	N	2	N	00	N
33	20240425	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-5	5	-0.11	16917970	3814	2.57	4425	4450	4420	5750	3100	4425	4435.76	4.83	0	333	4861	4642	4531	4312	4201	4587	4257	245	1325	500	3000	5	1	49063934	2169	-2.86	1.37	12	0.01	-1543.00	3220.00	9540	20230419	-53.67	3250	20240201	36.00	7440	-40.59	20240206	3250	36.00	20240201	9100	-51.43	20230530	3250	36.00	20240201	0.04	N	084990	500	245 억		2371639	N	N	2	N	00	N
34	20240424	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-270	5	-5.75	672546555	148085	109.82	4685	4750	4420	6100	3290	4695	4541.77	4.87	0	-17086	4831	4762	4666	4597	4501	4797	4632	245	1405	500	3190	5	1	49063934	2171	-2.87	1.37	12	0.30	-1543.00	3220.00	9720	20230418	-54.48	3250	20240201	36.15	7440	-40.52	20240206	3250	36.15	20240201	9100	-51.37	20230530	3250	36.15	20240201	0.04	N	084990	500	245 억		2388670	N	N	2	N	00	N
35	20240424	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-270	5	-5.75	637987495	140279	104.03	4685	4750	4420	6100	3290	4695	4547.99	4.87	0	-13445	4831	4762	4666	4597	4501	4797	4632	245	1405	500	3190	5	1	49063934	2171	-2.87	1.37	12	0.29	-1543.00	3220.00	9720	20230418	-54.48	3250	20240201	36.15	7440	-40.52	20240206	3250	36.15	20240201	9100	-51.37	20230530	3250	36.15	20240201	0.04	N	084990	500	245 억		2388670	N	N	3	N	00	N
36	20240424	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-255	5	-5.43	553631290	121274	89.94	4685	4750	4440	6100	3290	4695	4565.13	4.87	0	-5548	4831	4762	4666	4597	4501	4797	4632	245	1405	500	3190	5	1	49063934	2178	-2.88	1.38	12	0.25	-1543.00	3220.00	9720	20230418	-54.32	3250	20240201	36.62	7440	-40.32	20240206	3250	36.62	20240201	9100	-51.21	20230530	3250	36.62	20240201	0.04	N	084990	500	245 억		2388670	N	N	3	N	00	N
37	20240424	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-220	5	-4.69	436143005	94981	70.44	4685	4750	4475	6100	3290	4695	4591.90	4.87	0	-278	4831	4762	4666	4597	4501	4797	4632	245	1405	500	3190	5	1	49063934	2196	-2.90	1.39	12	0.19	-1543.00	3220.00	9720	20230418	-53.96	3250	20240201	37.69	7440	-39.85	20240206	3250	37.69	20240201	9100	-50.82	20230530	3250	37.69	20240201	0.04	N	084990	500	245 억		2388670	N	N	3	N	00	N
38	20240424	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4535	-160	5	-3.41	333033450	72122	53.49	4685	4750	4505	6100	3290	4695	4617.64	4.87	0	2624	4831	4762	4666	4597	4501	4797	4632	245	1405	500	3190	5	1	49063934	2225	-2.94	1.41	12	0.15	-1543.00	3220.00	9720	20230418	-53.34	3250	20240201	39.54	7440	-39.05	20240206	3250	39.54	20240201	9100	-50.16	20230530	3250	39.54	20240201	0.04	N	084990	500	245 억		2388670	N	N	3	N	00	N
39	20240424	110710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-155	5	-3.30	291641085	62991	46.71	4685	4750	4505	6100	3290	4695	4629.88	4.87	0	3445	4831	4762	4666	4597	4501	4797	4632	245	1405	500	3190	5	1	49063934	2228	-2.94	1.41	12	0.13	-1543.00	3220.00	9720	20230418	-53.29	3250	20240201	39.69	7440	-38.98	20240206	3250	39.69	20240201	9100	-50.11	20230530	3250	39.69	20240201	0.04	N	084990	500	245 억		2388670	N	N	3	N	00	N
40	20240424	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-80	5	-1.70	168061310	35884	26.61	4685	4750	4615	6100	3290	4695	4683.46	4.87	0	6607	4831	4762	4666	4597	4501	4797	4632	245	1405	500	3190	5	1	49063934	2264	-2.99	1.43	12	0.07	-1543.00	3220.00	9720	20230418	-52.52	3250	20240201	42.00	7440	-37.97	20240206	3250	42.00	20240201	9100	-49.29	20230530	3250	42.00	20240201	0.04	N	084990	500	245 억		2388670	N	N	3	N	00	N
41	20240424	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-5	5	-0.11	23796040	5056	3.75	4685	4730	4685	6100	3290	4695	4706.50	4.87	0	1177	4831	4762	4666	4597	4501	4797	4632	245	1405	500	3190	5	1	49063934	2301	-3.04	1.46	12	0.01	-1543.00	3220.00	9720	20230418	-51.75	3250	20240201	44.31	7440	-36.96	20240206	3250	44.31	20240201	9100	-48.46	20230530	3250	44.31	20240201	0.04	N	084990	500	245 억		2388670	N	N	3	N	00	N
42	20240423	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	100	2	2.18	623366835	134270	70.56	4570	4735	4570	5970	3220	4595	4642.64	4.87	0	-3102	4755	4675	4570	4490	4385	4715	4530	245	1375	500	3120	5	1	49063934	2304	-3.04	1.46	12	0.27	-1543.00	3220.00	9720	20230418	-51.70	3250	20240201	44.46	7440	-36.90	20240206	3250	44.46	20240201	9100	-48.41	20230530	3250	44.46	20240201	0.04	N	084990	500	245 억		2391737	N	N	3	N	00	N
43	20240423	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	95	2	2.07	591099610	127392	66.94	4570	4735	4570	5970	3220	4595	4640.01	4.87	0	-3861	4755	4675	4570	4490	4385	4715	4530	245	1375	500	3120	5	1	49063934	2301	-3.04	1.46	12	0.26	-1543.00	3220.00	9720	20230418	-51.75	3250	20240201	44.31	7440	-36.96	20240206	3250	44.31	20240201	9100	-48.46	20230530	3250	44.31	20240201	0.04	N	084990	500	245 억		2391737	N	N	3	N	00	N
44	20240423	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	45	2	0.98	537741425	115956	60.93	4570	4735	4570	5970	3220	4595	4637.46	4.87	0	-5769	4755	4675	4570	4490	4385	4715	4530	245	1375	500	3120	5	1	49063934	2277	-3.01	1.44	12	0.24	-1543.00	3220.00	9720	20230418	-52.26	3250	20240201	42.77	7440	-37.63	20240206	3250	42.77	20240201	9100	-49.01	20230530	3250	42.77	20240201	0.04	N	084990	500	245 억		2391737	N	N	3	N	00	N
45	20240423	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	100	2	2.18	460511005	99362	52.21	4570	4735	4570	5970	3220	4595	4634.68	4.87	0	-7356	4755	4675	4570	4490	4385	4715	4530	245	1375	500	3120	5	1	49063934	2304	-3.04	1.46	12	0.20	-1543.00	3220.00	9720	20230418	-51.70	3250	20240201	44.46	7440	-36.90	20240206	3250	44.46	20240201	9100	-48.41	20230530	3250	44.46	20240201	0.04	N	084990	500	245 억		2391737	N	N	3	N	00	N
46	20240423	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	45	2	0.98	300797760	65327	34.33	4570	4680	4570	5970	3220	4595	4604.49	4.87	0	-3218	4755	4675	4570	4490	4385	4715	4530	245	1375	500	3120	5	1	49063934	2277	-3.01	1.44	12	0.13	-1543.00	3220.00	9720	20230418	-52.26	3250	20240201	42.77	7440	-37.63	20240206	3250	42.77	20240201	9100	-49.01	20230530	3250	42.77	20240201	0.04	N	084990	500	245 억		2391737	N	N	3	N	00	N
47	20240423	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-5	5	-0.11	231748710	50377	26.47	4570	4680	4570	5970	3220	4595	4600.29	4.87	0	-61	4755	4675	4570	4490	4385	4715	4530	245	1375	500	3120	5	1	49063934	2252	-2.97	1.43	12	0.10	-1543.00	3220.00	9720	20230418	-52.78	3250	20240201	41.23	7440	-38.31	20240206	3250	41.23	20240201	9100	-49.56	20230530	3250	41.23	20240201	0.04	N	084990	500	245 억		2391737	N	N	3	N	00	N
48	20240423	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	20	2	0.44	187895065	40871	21.48	4570	4680	4570	5970	3220	4595	4597.27	4.87	0	2212	4755	4675	4570	4490	4385	4715	4530	245	1375	500	3120	5	1	49063934	2264	-2.99	1.43	12	0.08	-1543.00	3220.00	9720	20230418	-52.52	3250	20240201	42.00	7440	-37.97	20240206	3250	42.00	20240201	9100	-49.29	20230530	3250	42.00	20240201	0.04	N	084990	500	245 억		2391737	N	N	3	N	00	N
49	20240423	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	55	2	1.20	34169995	7426	3.90	4570	4670	4570	5970	3220	4595	4601.40	4.87	0	2964	4755	4675	4570	4490	4385	4715	4530	245	1375	500	3120	5	1	49063934	2281	-3.01	1.44	12	0.02	-1543.00	3220.00	9720	20230418	-52.16	3250	20240201	43.08	7440	-37.50	20240206	3250	43.08	20240201	9100	-48.90	20230530	3250	43.08	20240201	0.04	N	084990	500	245 억		2391737	N	N	3	N	00	N
50	20240422	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	120	2	2.68	862759885	189068	136.71	4465	4650	4465	5810	3135	4475	4563.21	4.85	0	16743	4611	4542	4436	4367	4261	4577	4402	245	1335	500	3040	5	1	49063934	2254	-2.98	1.43	12	0.39	-1543.00	3220.00	9790	20230414	-53.06	3250	20240201	41.38	7440	-38.24	20240206	3250	41.38	20240201	9100	-49.51	20230530	3250	41.38	20240201	0.04	N	084990	500	245 억		2379073	N	N	3	N	00	N
51	20240422	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	135	2	3.02	843811640	184953	133.73	4465	4650	4465	5810	3135	4475	4562.30	4.85	0	16397	4611	4542	4436	4367	4261	4577	4402	245	1335	500	3040	5	1	49063934	2262	-2.99	1.43	12	0.38	-1543.00	3220.00	9790	20230414	-52.91	3250	20240201	41.85	7440	-38.04	20240206	3250	41.85	20240201	9100	-49.34	20230530	3250	41.85	20240201	0.04	N	084990	500	245 억		2379073	N	N	5	N	00	N
52	20240422	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	110	2	2.46	775772665	170076	122.98	4465	4650	4465	5810	3135	4475	4561.33	4.85	0	19399	4611	4542	4436	4367	4261	4577	4402	245	1335	500	3040	5	1	49063934	2250	-2.97	1.42	12	0.35	-1543.00	3220.00	9790	20230414	-53.17	3250	20240201	41.08	7440	-38.37	20240206	3250	41.08	20240201	9100	-49.62	20230530	3250	41.08	20240201	0.04	N	084990	500	245 억		2379073	N	N	5	N	00	N
53	20240422	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	85	2	1.90	636574900	139906	101.16	4465	4645	4465	5810	3135	4475	4550.02	4.85	0	27711	4611	4542	4436	4367	4261	4577	4402	245	1335	500	3040	5	1	49063934	2237	-2.96	1.42	12	0.29	-1543.00	3220.00	9790	20230414	-53.42	3250	20240201	40.31	7440	-38.71	20240206	3250	40.31	20240201	9100	-49.89	20230530	3250	40.31	20240201	0.04	N	084990	500	245 억		2379073	N	N	5	N	00	N
54	20240422	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	85	2	1.90	620280630	136321	98.57	4465	4645	4465	5810	3135	4475	4550.15	4.85	0	26819	4611	4542	4436	4367	4261	4577	4402	245	1335	500	3040	5	1	49063934	2237	-2.96	1.42	12	0.28	-1543.00	3220.00	9790	20230414	-53.42	3250	20240201	40.31	7440	-38.71	20240206	3250	40.31	20240201	9100	-49.89	20230530	3250	40.31	20240201	0.04	N	084990	500	245 억		2379073	N	N	5	N	00	N
55	20240422	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	120	2	2.68	568824970	125003	90.39	4465	4645	4465	5810	3135	4475	4550.49	4.85	0	26900	4611	4542	4436	4367	4261	4577	4402	245	1335	500	3040	5	1	49063934	2254	-2.98	1.43	12	0.25	-1543.00	3220.00	9790	20230414	-53.06	3250	20240201	41.38	7440	-38.24	20240206	3250	41.38	20240201	9100	-49.51	20230530	3250	41.38	20240201	0.04	N	084990	500	245 억		2379073	N	N	5	N	00	N
56	20240422	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	45	2	1.01	337115695	74593	53.94	4465	4595	4465	5810	3135	4475	4519.40	4.85	0	30230	4611	4542	4436	4367	4261	4577	4402	245	1335	500	3040	5	1	49063934	2218	-2.93	1.40	12	0.15	-1543.00	3220.00	9790	20230414	-53.83	3250	20240201	39.08	7440	-39.25	20240206	3250	39.08	20240201	9100	-50.33	20230530	3250	39.08	20240201	0.04	N	084990	500	245 억		2379073	N	N	5	N	00	N
57	20240422	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	45	2	1.01	36474390	8100	5.86	4465	4520	4465	5810	3135	4475	4503.01	4.85	0	4526	4611	4542	4436	4367	4261	4577	4402	245	1335	500	3040	5	1	49063934	2218	-2.93	1.40	12	0.02	-1543.00	3220.00	9790	20230414	-53.83	3250	20240201	39.08	7440	-39.25	20240206	3250	39.08	20240201	9100	-50.33	20230530	3250	39.08	20240201	0.04	N	084990	500	245 억		2379073	N	N	5	N	00	N
58	20240419	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	65	2	1.47	613603815	138025	122.91	4410	4505	4330	5730	3090	4410	4445.55	4.86	0	-3585	4566	4487	4376	4297	4186	4527	4337	245	1320	500	2990	5	1	49063934	2196	-2.90	1.39	12	0.28	-1543.00	3220.00	9790	20230414	-54.29	3250	20240201	37.69	7440	-39.85	20240206	3250	37.69	20240201	9540	-53.09	20230419	3250	37.69	20240201	0.04	N	084990	500	245 억		2382647	N	N	5	N	00	N
59	20240419	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	55	2	1.25	553135295	124492	110.86	4410	4505	4330	5730	3090	4410	4443.14	4.86	0	-5810	4566	4487	4376	4297	4186	4527	4337	245	1320	500	2990	5	1	49063934	2191	-2.89	1.39	12	0.25	-1543.00	3220.00	9790	20230414	-54.39	3250	20240201	37.38	7440	-39.99	20240206	3250	37.38	20240201	9540	-53.20	20230419	3250	37.38	20240201	0.04	N	084990	500	245 억		2382647	N	N	5	N	00	N
60	20240419	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	50	2	1.13	485496915	109304	97.33	4410	4505	4330	5730	3090	4410	4441.71	4.86	0	-5063	4566	4487	4376	4297	4186	4527	4337	245	1320	500	2990	5	1	49063934	2188	-2.89	1.39	12	0.22	-1543.00	3220.00	9790	20230414	-54.44	3250	20240201	37.23	7440	-40.05	20240206	3250	37.23	20240201	9540	-53.25	20230419	3250	37.23	20240201	0.04	N	084990	500	245 억		2382647	N	N	5	N	00	N
61	20240419	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	40	2	0.91	442346180	99648	88.73	4410	4505	4330	5730	3090	4410	4439.09	4.86	0	-4120	4566	4487	4376	4297	4186	4527	4337	245	1320	500	2990	5	1	49063934	2183	-2.88	1.38	12	0.20	-1543.00	3220.00	9790	20230414	-54.55	3250	20240201	36.92	7440	-40.19	20240206	3250	36.92	20240201	9540	-53.35	20230419	3250	36.92	20240201	0.04	N	084990	500	245 억		2382647	N	N	5	N	00	N
62	20240419	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-5	5	-0.11	395174840	89027	79.28	4410	4505	4330	5730	3090	4410	4438.82	4.86	0	-2254	4566	4487	4376	4297	4186	4527	4337	245	1320	500	2990	5	1	49063934	2161	-2.85	1.37	12	0.18	-1543.00	3220.00	9790	20230414	-55.01	3250	20240201	35.54	7440	-40.79	20240206	3250	35.54	20240201	9540	-53.83	20230419	3250	35.54	20240201	0.04	N	084990	500	245 억		2382647	N	N	5	N	00	N
63	20240419	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-5	5	-0.11	338906285	76254	67.90	4410	4505	4330	5730	3090	4410	4444.44	4.86	0	-2342	4566	4487	4376	4297	4186	4527	4337	245	1320	500	2990	5	1	49063934	2161	-2.85	1.37	12	0.16	-1543.00	3220.00	9790	20230414	-55.01	3250	20240201	35.54	7440	-40.79	20240206	3250	35.54	20240201	9540	-53.83	20230419	3250	35.54	20240201	0.04	N	084990	500	245 억		2382647	N	N	5	N	00	N
64	20240419	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	85	2	1.93	186277310	41851	37.27	4410	4505	4330	5730	3090	4410	4450.96	4.86	0	5247	4566	4487	4376	4297	4186	4527	4337	245	1320	500	2990	5	1	49063934	2205	-2.91	1.40	12	0.09	-1543.00	3220.00	9790	20230414	-54.09	3250	20240201	38.31	7440	-39.58	20240206	3250	38.31	20240201	9540	-52.88	20230419	3250	38.31	20240201	0.04	N	084990	500	245 억		2382647	N	N	5	N	00	N
65	20240419	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	5	2	0.11	5652480	1285	1.14	4410	4420	4330	5730	3090	4410	4398.82	4.86	0	-889	4566	4487	4376	4297	4186	4527	4337	245	1320	500	2990	5	1	49063934	2166	-2.86	1.37	12	0.00	-1543.00	3220.00	9790	20230414	-54.90	3250	20240201	35.85	7440	-40.66	20240206	3250	35.85	20240201	9540	-53.72	20230419	3250	35.85	20240201	0.04	N	084990	500	245 억		2382647	N	N	5	N	00	N
66	20240418	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	170	2	4.01	491424365	112188	109.96	4300	4455	4265	5510	2970	4240	4380.31	4.81	0	20691	4490	4365	4265	4140	4040	4427	4202	245	1270	500	2880	5	1	49063934	2164	-2.86	1.37	12	0.23	-1543.00	3220.00	9790	20230414	-54.95	3250	20240201	35.69	7440	-40.73	20240206	3250	35.69	20240201	9720	-54.63	20230418	3250	35.69	20240201	0.04	N	084990	500	245 억		2361880	N	N	5	N	00	N
67	20240418	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	150	2	3.54	460747630	105230	103.14	4300	4455	4265	5510	2970	4240	4378.48	4.81	0	19147	4490	4365	4265	4140	4040	4427	4202	245	1270	500	2880	5	1	49063934	2154	-2.85	1.36	12	0.21	-1543.00	3220.00	9790	20230414	-55.16	3250	20240201	35.08	7440	-40.99	20240206	3250	35.08	20240201	9720	-54.84	20230418	3250	35.08	20240201	0.04	N	084990	500	245 억		2361880	N	N	8	N	00	N
68	20240418	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	160	2	3.77	433061600	98950	96.98	4300	4455	4265	5510	2970	4240	4376.57	4.81	0	19925	4490	4365	4265	4140	4040	4427	4202	245	1270	500	2880	5	1	49063934	2159	-2.85	1.37	12	0.20	-1543.00	3220.00	9790	20230414	-55.06	3250	20240201	35.38	7440	-40.86	20240206	3250	35.38	20240201	9720	-54.73	20230418	3250	35.38	20240201	0.04	N	084990	500	245 억		2361880	N	N	8	N	00	N
69	20240418	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	195	2	4.60	347932090	79697	78.11	4300	4440	4265	5510	2970	4240	4365.69	4.81	0	20214	4490	4365	4265	4140	4040	4427	4202	245	1270	500	2880	5	1	49063934	2176	-2.87	1.38	12	0.16	-1543.00	3220.00	9790	20230414	-54.70	3250	20240201	36.46	7440	-40.39	20240206	3250	36.46	20240201	9720	-54.37	20230418	3250	36.46	20240201	0.04	N	084990	500	245 억		2361880	N	N	8	N	00	N
70	20240418	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	110	2	2.59	256455910	58907	57.74	4300	4405	4265	5510	2970	4240	4353.57	4.81	0	11386	4490	4365	4265	4140	4040	4427	4202	245	1270	500	2880	5	1	49063934	2134	-2.82	1.35	12	0.12	-1543.00	3220.00	9790	20230414	-55.57	3250	20240201	33.85	7440	-41.53	20240206	3250	33.85	20240201	9720	-55.25	20230418	3250	33.85	20240201	0.04	N	084990	500	245 억		2361880	N	N	8	N	00	N
71	20240418	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	105	2	2.48	248301260	57033	55.90	4300	4405	4265	5510	2970	4240	4353.64	4.81	0	10559	4490	4365	4265	4140	4040	4427	4202	245	1270	500	2880	5	1	49063934	2132	-2.82	1.35	12	0.12	-1543.00	3220.00	9790	20230414	-55.62	3250	20240201	33.69	7440	-41.60	20240206	3250	33.69	20240201	9720	-55.30	20230418	3250	33.69	20240201	0.04	N	084990	500	245 억		2361880	N	N	8	N	00	N
72	20240418	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	160	2	3.77	179938975	41363	40.54	4300	4400	4265	5510	2970	4240	4350.24	4.81	0	6592	4490	4365	4265	4140	4040	4427	4202	245	1270	500	2880	5	1	49063934	2159	-2.85	1.37	12	0.08	-1543.00	3220.00	9790	20230414	-55.06	3250	20240201	35.38	7440	-40.86	20240206	3250	35.38	20240201	9720	-54.73	20230418	3250	35.38	20240201	0.04	N	084990	500	245 억		2361880	N	N	8	N	00	N
73	20240418	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	55	2	1.30	4043305	942	0.92	4300	4300	4265	5510	2970	4240	4292.26	4.81	0	-43	4490	4365	4265	4140	4040	4427	4202	245	1270	500	2880	5	1	49063934	2107	-2.78	1.33	12	0.00	-1543.00	3220.00	9790	20230414	-56.13	3250	20240201	32.15	7440	-42.27	20240206	3250	32.15	20240201	9720	-55.81	20230418	3250	32.15	20240201	0.04	N	084990	500	245 억		2361880	N	N	8	N	00	N
74	20240417	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	75	2	1.80	436334355	101855	102.94	4170	4390	4165	5410	2920	4165	4283.88	4.77	0	23463	4331	4247	4206	4122	4081	4227	4102	245	1245	500	2830	5	1	49063934	2080	-2.75	1.32	12	0.21	-1543.00	3220.00	9790	20230414	-56.69	3250	20240201	30.46	7440	-43.01	20240206	3250	30.46	20240201	9720	-56.38	20230418	3250	30.46	20240201	0.04	N	084990	500	245 억		2338496	N	N	8	N	00	N
75	20240417	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	85	2	2.04	400715615	93461	94.46	4170	4390	4165	5410	2920	4165	4287.52	4.77	0	18493	4331	4247	4206	4122	4081	4227	4102	245	1245	500	2830	5	1	49063934	2085	-2.75	1.32	12	0.19	-1543.00	3220.00	9790	20230414	-56.59	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	9720	-56.28	20230418	3250	30.77	20240201	0.04	N	084990	500	245 억		2338496	N	N	3	N	00	N
76	20240417	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	130	2	3.12	362979985	84624	85.53	4170	4390	4165	5410	2920	4165	4289.33	4.77	0	18038	4331	4247	4206	4122	4081	4227	4102	245	1245	500	2830	5	1	49063934	2107	-2.78	1.33	12	0.17	-1543.00	3220.00	9790	20230414	-56.13	3250	20240201	32.15	7440	-42.27	20240206	3250	32.15	20240201	9720	-55.81	20230418	3250	32.15	20240201	0.04	N	084990	500	245 억		2338496	N	N	3	N	00	N
77	20240417	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	120	2	2.88	326682465	76153	76.96	4170	4390	4165	5410	2920	4165	4289.82	4.77	0	12931	4331	4247	4206	4122	4081	4227	4102	245	1245	500	2830	5	1	49063934	2102	-2.78	1.33	12	0.16	-1543.00	3220.00	9790	20230414	-56.23	3250	20240201	31.85	7440	-42.41	20240206	3250	31.85	20240201	9720	-55.92	20230418	3250	31.85	20240201	0.04	N	084990	500	245 억		2338496	N	N	3	N	00	N
78	20240417	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	160	2	3.84	295793465	68939	69.67	4170	4390	4165	5410	2920	4165	4290.65	4.77	0	7337	4331	4247	4206	4122	4081	4227	4102	245	1245	500	2830	5	1	49063934	2122	-2.80	1.34	12	0.14	-1543.00	3220.00	9790	20230414	-55.82	3250	20240201	33.08	7440	-41.87	20240206	3250	33.08	20240201	9720	-55.50	20230418	3250	33.08	20240201	0.04	N	084990	500	245 억		2338496	N	N	3	N	00	N
79	20240417	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	135	2	3.24	264469410	61641	62.30	4170	4390	4165	5410	2920	4165	4290.48	4.77	0	7603	4331	4247	4206	4122	4081	4227	4102	245	1245	500	2830	5	1	49063934	2110	-2.79	1.34	12	0.13	-1543.00	3220.00	9790	20230414	-56.08	3250	20240201	32.31	7440	-42.20	20240206	3250	32.31	20240201	9720	-55.76	20230418	3250	32.31	20240201	0.04	N	084990	500	245 억		2338496	N	N	3	N	00	N
80	20240417	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	140	2	3.36	193657185	45173	45.65	4170	4390	4165	5410	2920	4165	4287.01	4.77	0	1904	4331	4247	4206	4122	4081	4227	4102	245	1245	500	2830	5	1	49063934	2112	-2.79	1.34	12	0.09	-1543.00	3220.00	9790	20230414	-56.03	3250	20240201	32.46	7440	-42.14	20240206	3250	32.46	20240201	9720	-55.71	20230418	3250	32.46	20240201	0.04	N	084990	500	245 억		2338496	N	N	3	N	00	N
81	20240417	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	30	2	0.72	10077770	2416	2.44	4170	4200	4165	5410	2920	4165	4171.26	4.77	0	6	4331	4247	4206	4122	4081	4227	4102	245	1245	500	2830	5	1	49063934	2058	-2.72	1.30	12	0.00	-1543.00	3220.00	9790	20230414	-57.15	3250	20240201	29.08	7440	-43.62	20240206	3250	29.08	20240201	9720	-56.84	20230418	3250	29.08	20240201	0.04	N	084990	500	245 억		2338496	N	N	3	N	00	N
82	20240416	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-95	5	-2.23	411256625	97618	74.24	4235	4290	4165	5530	2985	4260	4212.98	4.77	0	-3735	4420	4340	4265	4185	4110	4337	4182	245	1270	500	2890	5	1	49063934	2044	-2.70	1.29	12	0.20	-1543.00	3220.00	9790	20230414	-57.46	3250	20240201	28.15	7440	-44.02	20240206	3250	28.15	20240201	9720	-57.15	20230418	3250	28.15	20240201	0.04	N	084990	500	245 억		2342246	N	N	3	N	00	N
83	20240416	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-85	5	-2.00	390218220	92572	70.40	4235	4290	4170	5530	2985	4260	4215.29	4.77	0	-3759	4420	4340	4265	4185	4110	4337	4182	245	1270	500	2890	5	1	49063934	2048	-2.71	1.30	12	0.19	-1543.00	3220.00	9790	20230414	-57.35	3250	20240201	28.46	7440	-43.88	20240206	3250	28.46	20240201	9720	-57.05	20230418	3250	28.46	20240201	0.04	N	084990	500	245 억		2342246	N	N	0	N	00	N
84	20240416	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-80	5	-1.88	361634100	85734	65.20	4235	4290	4175	5530	2985	4260	4218.09	4.77	0	-4260	4420	4340	4265	4185	4110	4337	4182	245	1270	500	2890	5	1	49063934	2051	-2.71	1.30	12	0.17	-1543.00	3220.00	9790	20230414	-57.30	3250	20240201	28.62	7440	-43.82	20240206	3250	28.62	20240201	9720	-57.00	20230418	3250	28.62	20240201	0.04	N	084990	500	245 억		2342246	N	N	0	N	00	N
85	20240416	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-55	5	-1.29	327392385	77543	58.97	4235	4290	4180	5530	2985	4260	4222.07	4.77	0	-4127	4420	4340	4265	4185	4110	4337	4182	245	1270	500	2890	5	1	49063934	2063	-2.73	1.31	12	0.16	-1543.00	3220.00	9790	20230414	-57.05	3250	20240201	29.38	7440	-43.48	20240206	3250	29.38	20240201	9720	-56.74	20230418	3250	29.38	20240201	0.04	N	084990	500	245 억		2342246	N	N	0	N	00	N
86	20240416	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-25	5	-0.59	280225080	66299	50.42	4235	4290	4180	5530	2985	4260	4226.69	4.77	0	-5912	4420	4340	4265	4185	4110	4337	4182	245	1270	500	2890	5	1	49063934	2078	-2.74	1.32	12	0.14	-1543.00	3220.00	9790	20230414	-56.74	3250	20240201	30.31	7440	-43.08	20240206	3250	30.31	20240201	9720	-56.43	20230418	3250	30.31	20240201	0.04	N	084990	500	245 억		2342246	N	N	0	N	00	N
87	20240416	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-35	5	-0.82	229431615	54268	41.27	4235	4290	4180	5530	2985	4260	4227.75	4.77	0	-10574	4420	4340	4265	4185	4110	4337	4182	245	1270	500	2890	5	1	49063934	2073	-2.74	1.31	12	0.11	-1543.00	3220.00	9790	20230414	-56.84	3250	20240201	30.00	7440	-43.21	20240206	3250	30.00	20240201	9720	-56.53	20230418	3250	30.00	20240201	0.04	N	084990	500	245 억		2342246	N	N	0	N	00	N
88	20240416	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-30	5	-0.70	71343010	16949	12.89	4235	4290	4185	5530	2985	4260	4209.27	4.77	0	-4275	4420	4340	4265	4185	4110	4337	4182	245	1270	500	2890	5	1	49063934	2075	-2.74	1.31	12	0.03	-1543.00	3220.00	9790	20230414	-56.79	3250	20240201	30.15	7440	-43.15	20240206	3250	30.15	20240201	9720	-56.48	20230418	3250	30.15	20240201	0.04	N	084990	500	245 억		2342246	N	N	0	N	00	N
89	20240416	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-55	5	-1.29	5282090	1249	0.95	4235	4290	4205	5530	2985	4260	4229.01	4.77	0	-689	4420	4340	4265	4185	4110	4337	4182	245	1270	500	2890	5	1	49063934	2063	-2.73	1.31	12	0.00	-1543.00	3220.00	9790	20230414	-57.05	3250	20240201	29.38	7440	-43.48	20240206	3250	29.38	20240201	9720	-56.74	20230418	3250	29.38	20240201	0.04	N	084990	500	245 억		2342246	N	N	0	N	00	N
90	20240415	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-30	5	-0.70	562923685	131385	145.59	4260	4345	4190	5570	3005	4290	4284.54	4.82	0	-23147	4436	4362	4296	4222	4156	4330	4190	245	1280	500	2910	5	1	49063934	2090	-2.76	1.32	12	0.27	-1543.00	3220.00	9790	20230414	-56.49	3250	20240201	31.08	7440	-42.74	20240206	3250	31.08	20240201	9720	-56.17	20230418	3250	31.08	20240201	0.04	N	084990	500	245 억		2365192	N	N	0	N	00	N
91	20240415	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-25	5	-0.58	559357350	130548	144.66	4260	4345	4190	5570	3005	4290	4284.69	4.82	0	-22624	4436	4362	4296	4222	4156	4330	4190	245	1280	500	2910	5	1	49063934	2093	-2.76	1.32	12	0.27	-1543.00	3220.00	9790	20230414	-56.44	3250	20240201	31.23	7440	-42.67	20240206	3250	31.23	20240201	9720	-56.12	20230418	3250	31.23	20240201	0.04	N	084990	500	245 억		2365192	N	N	0	N	00	N
92	20240415	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	50	2	1.17	496397535	115958	128.50	4260	4345	4190	5570	3005	4290	4280.84	4.82	0	-17774	4436	4362	4296	4222	4156	4330	4190	245	1280	500	2910	5	1	49063934	2129	-2.81	1.35	12	0.24	-1543.00	3220.00	9790	20230414	-55.67	3250	20240201	33.54	7440	-41.67	20240206	3250	33.54	20240201	9720	-55.35	20230418	3250	33.54	20240201	0.04	N	084990	500	245 억		2365192	N	N	0	N	00	N
93	20240415	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	399624730	93416	103.52	4260	4345	4190	5570	3005	4290	4277.90	4.82	0	-15744	4436	4362	4296	4222	4156	4330	4190	245	1280	500	2910	5	1	49063934	2105	-2.78	1.33	12	0.19	-1543.00	3220.00	9790	20230414	-56.18	3250	20240201	32.00	7440	-42.34	20240206	3250	32.00	20240201	9720	-55.86	20230418	3250	32.00	20240201	0.04	N	084990	500	245 억		2365192	N	N	0	N	00	N
94	20240415	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-50	5	-1.17	365879790	85512	94.76	4260	4345	4190	5570	3005	4290	4278.70	4.82	0	-14184	4436	4362	4296	4222	4156	4330	4190	245	1280	500	2910	5	1	49063934	2080	-2.75	1.32	12	0.17	-1543.00	3220.00	9790	20230414	-56.69	3250	20240201	30.46	7440	-43.01	20240206	3250	30.46	20240201	9720	-56.38	20230418	3250	30.46	20240201	0.04	N	084990	500	245 억		2365192	N	N	0	N	00	N
95	20240415	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	30	2	0.70	334750465	78210	86.67	4260	4345	4190	5570	3005	4290	4280.15	4.82	0	-12323	4436	4362	4296	4222	4156	4330	4190	245	1280	500	2910	5	1	49063934	2120	-2.80	1.34	12	0.16	-1543.00	3220.00	9790	20230414	-55.87	3250	20240201	32.92	7440	-41.94	20240206	3250	32.92	20240201	9720	-55.56	20230418	3250	32.92	20240201	0.04	N	084990	500	245 억		2365192	N	N	0	N	00	N
96	20240415	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	10	2	0.23	139464615	32872	36.43	4260	4300	4190	5570	3005	4290	4242.66	4.82	0	-5199	4436	4362	4296	4222	4156	4330	4190	245	1280	500	2910	5	1	49063934	2110	-2.79	1.34	12	0.07	-1543.00	3220.00	9790	20230414	-56.08	3250	20240201	32.31	7440	-42.20	20240206	3250	32.31	20240201	9720	-55.76	20230418	3250	32.31	20240201	0.04	N	084990	500	245 억		2365192	N	N	0	N	00	N
97	20240415	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-90	5	-2.10	24219030	5767	6.39	4260	4260	4190	5570	3005	4290	4199.59	4.82	0	-872	4436	4362	4296	4222	4156	4330	4190	245	1280	500	2910	5	1	49063934	2061	-2.72	1.30	12	0.01	-1543.00	3220.00	9790	20230414	-57.10	3250	20240201	29.23	7440	-43.55	20240206	3250	29.23	20240201	9720	-56.79	20230418	3250	29.23	20240201	0.04	N	084990	500	245 억		2365192	N	N	0	N	00	N
98	20240412	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-30	5	-0.69	384797915	89831	119.27	4320	4370	4230	5610	3025	4320	4283.57	4.83	0	-4613	4410	4365	4280	4235	4150	4387	4257	245	1290	500	2930	5	1	49063934	2105	-2.78	1.33	12	0.18	-1543.00	3220.00	9790	20230414	-56.18	3250	20240201	32.00	7440	-42.34	20240206	3250	32.00	20240201	9790	-56.18	20230414	3250	32.00	20240201	0.05	N	084990	500	245 억		2369807	N	N	0	N	00	N
99	20240412	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-65	5	-1.50	332174045	77486	102.88	4320	4370	4230	5610	3025	4320	4286.89	4.83	0	-9233	4410	4365	4280	4235	4150	4387	4257	245	1290	500	2930	5	1	49063934	2088	-2.76	1.32	12	0.16	-1543.00	3220.00	9790	20230414	-56.54	3250	20240201	30.92	7440	-42.81	20240206	3250	30.92	20240201	9790	-56.54	20230414	3250	30.92	20240201	0.05	N	084990	500	245 억		2369807	N	N	0	N	00	N
100	20240412	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-80	5	-1.85	273045830	63630	84.48	4320	4370	4230	5610	3025	4320	4291.15	4.83	0	-6523	4410	4365	4280	4235	4150	4387	4257	245	1290	500	2930	5	1	49063934	2080	-2.75	1.32	12	0.13	-1543.00	3220.00	9790	20230414	-56.69	3250	20240201	30.46	7440	-43.01	20240206	3250	30.46	20240201	9790	-56.69	20230414	3250	30.46	20240201	0.05	N	084990	500	245 억		2369807	N	N	0	N	00	N
101	20240412	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-70	5	-1.62	255900970	59593	79.12	4320	4370	4230	5610	3025	4320	4294.14	4.83	0	-5284	4410	4365	4280	4235	4150	4387	4257	245	1290	500	2930	5	1	49063934	2085	-2.75	1.32	12	0.12	-1543.00	3220.00	9790	20230414	-56.59	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	9790	-56.59	20230414	3250	30.77	20240201	0.05	N	084990	500	245 억		2369807	N	N	0	N	00	N
102	20240412	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-40	5	-0.93	218498825	50824	67.48	4320	4370	4230	5610	3025	4320	4299.13	4.83	0	-2529	4410	4365	4280	4235	4150	4387	4257	245	1290	500	2930	5	1	49063934	2100	-2.77	1.33	12	0.10	-1543.00	3220.00	9790	20230414	-56.28	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	9790	-56.28	20230414	3250	31.69	20240201	0.05	N	084990	500	245 억		2369807	N	N	0	N	00	N
103	20240412	110613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	0	3	0.00	157355330	36636	48.64	4320	4370	4230	5610	3025	4320	4295.10	4.83	0	2357	4410	4365	4280	4235	4150	4387	4257	245	1290	500	2930	5	1	49063934	2120	-2.80	1.34	12	0.07	-1543.00	3220.00	9790	20230414	-55.87	3250	20240201	32.92	7440	-41.94	20240206	3250	32.92	20240201	9790	-55.87	20230414	3250	32.92	20240201	0.05	N	084990	500	245 억		2369807	N	N	0	N	00	N
104	20240412	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	20	2	0.46	114368710	26682	35.42	4320	4370	4230	5610	3025	4320	4286.36	4.83	0	6028	4410	4365	4280	4235	4150	4387	4257	245	1290	500	2930	5	1	49063934	2129	-2.81	1.35	12	0.05	-1543.00	3220.00	9790	20230414	-55.67	3250	20240201	33.54	7440	-41.67	20240206	3250	33.54	20240201	9790	-55.67	20230414	3250	33.54	20240201	0.05	N	084990	500	245 억		2369807	N	N	0	N	00	N
105	20240412	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-25	5	-0.58	6605050	1534	2.04	4320	4320	4295	5610	3025	4320	4305.77	4.83	0	-987	4410	4365	4280	4235	4150	4387	4257	245	1290	500	2930	5	1	49063934	2107	-2.78	1.33	12	0.00	-1543.00	3220.00	9790	20230414	-56.13	3250	20240201	32.15	7440	-42.27	20240206	3250	32.15	20240201	9790	-56.13	20230414	3250	32.15	20240201	0.05	N	084990	500	245 억		2369807	N	N	0	N	00	N
106	20240411	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	55	2	1.29	308523855	72700	55.58	4295	4325	4195	5540	2990	4265	4243.70	4.84	0	-3003	4435	4350	4280	4195	4125	4392	4237	245	1275	500	2900	5	1	49063934	2120	-2.80	1.34	12	0.15	-1543.00	3220.00	9790	20230414	-55.87	3250	20240201	32.92	7440	-41.94	20240206	3250	32.92	20240201	9790	-55.87	20230414	3250	32.92	20240201	0.05	N	084990	500	245 억		2372826	N	N	0	N	00	N
107	20240411	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-15	5	-0.35	263568805	62243	47.58	4295	4295	4195	5540	2990	4265	4234.51	4.84	0	-6819	4435	4350	4280	4195	4125	4392	4237	245	1275	500	2900	5	1	49063934	2085	-2.75	1.32	12	0.13	-1543.00	3220.00	9790	20230414	-56.59	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	9790	-56.59	20230414	3250	30.77	20240201	0.05	N	084990	500	245 억		2372826	N	N	0	N	00	N
108	20240411	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-20	5	-0.47	180739075	42720	32.66	4295	4295	4195	5540	2990	4265	4230.78	4.84	0	-8647	4435	4350	4280	4195	4125	4392	4237	245	1275	500	2900	5	1	49063934	2083	-2.75	1.32	12	0.09	-1543.00	3220.00	9790	20230414	-56.64	3250	20240201	30.62	7440	-42.94	20240206	3250	30.62	20240201	9790	-56.64	20230414	3250	30.62	20240201	0.05	N	084990	500	245 억		2372826	N	N	0	N	00	N
109	20240411	130606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-25	5	-0.59	161393840	38164	29.17	4295	4295	4195	5540	2990	4265	4228.96	4.84	0	-7333	4435	4350	4280	4195	4125	4392	4237	245	1275	500	2900	5	1	49063934	2080	-2.75	1.32	12	0.08	-1543.00	3220.00	9790	20230414	-56.69	3250	20240201	30.46	7440	-43.01	20240206	3250	30.46	20240201	9790	-56.69	20230414	3250	30.46	20240201	0.05	N	084990	500	245 억		2372826	N	N	0	N	00	N
110	20240411	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-30	5	-0.70	147971760	34996	26.75	4295	4295	4195	5540	2990	4265	4228.25	4.84	0	-6762	4435	4350	4280	4195	4125	4392	4237	245	1275	500	2900	5	1	49063934	2078	-2.74	1.32	12	0.07	-1543.00	3220.00	9790	20230414	-56.74	3250	20240201	30.31	7440	-43.08	20240206	3250	30.31	20240201	9790	-56.74	20230414	3250	30.31	20240201	0.05	N	084990	500	245 억		2372826	N	N	0	N	00	N
111	20240411	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-60	5	-1.41	110438695	26105	19.96	4295	4295	4205	5540	2990	4265	4230.56	4.84	0	-3569	4435	4350	4280	4195	4125	4392	4237	245	1275	500	2900	5	1	49063934	2063	-2.73	1.31	12	0.05	-1543.00	3220.00	9790	20230414	-57.05	3250	20240201	29.38	7440	-43.48	20240206	3250	29.38	20240201	9790	-57.05	20230414	3250	29.38	20240201	0.05	N	084990	500	245 억		2372826	N	N	0	N	00	N
112	20240411	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	10	2	0.23	62590110	14792	11.31	4295	4295	4210	5540	2990	4265	4231.35	4.84	0	-1504	4435	4350	4280	4195	4125	4392	4237	245	1275	500	2900	5	1	49063934	2097	-2.77	1.33	12	0.03	-1543.00	3220.00	9790	20230414	-56.33	3250	20240201	31.54	7440	-42.54	20240206	3250	31.54	20240201	9790	-56.33	20230414	3250	31.54	20240201	0.05	N	084990	500	245 억		2372826	N	N	0	N	00	N
113	20240411	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-20	5	-0.47	4538330	1063	0.81	4295	4295	4245	5540	2990	4265	4269.36	4.84	0	-684	4435	4350	4280	4195	4125	4392	4237	245	1275	500	2900	5	1	49063934	2083	-2.75	1.32	12	0.00	-1543.00	3220.00	9790	20230414	-56.64	3250	20240201	30.62	7440	-42.94	20240206	3250	30.62	20240201	9790	-56.64	20230414	3250	30.62	20240201	0.05	N	084990	500	245 억		2372826	N	N	0	N	00	N
114	20240409	160603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-5	5	-0.12	559256305	130749	161.47	4220	4365	4210	5550	2990	4270	4277.34	4.83	0	4486	4446	4357	4266	4177	4086	4312	4132	245	1280	500	2900	5	1	49063934	2093	-2.76	1.32	12	0.27	-1543.00	3220.00	9790	20230414	-56.44	3250	20240201	31.23	7440	-42.67	20240206	3250	31.23	20240201	9790	-56.44	20230414	3250	31.23	20240201	0.05	N	084990	500	245 억		2368325	N	N	0	N	00	N
115	20240409	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-5	5	-0.12	537331795	125594	155.10	4220	4365	4210	5550	2990	4270	4278.32	4.83	0	4102	4446	4357	4266	4177	4086	4312	4132	245	1280	500	2900	5	1	49063934	2093	-2.76	1.32	12	0.26	-1543.00	3220.00	9790	20230414	-56.44	3250	20240201	31.23	7440	-42.67	20240206	3250	31.23	20240201	9790	-56.44	20230414	3250	31.23	20240201	0.05	N	084990	500	245 억		2368325	N	N	0	N	00	N
116	20240409	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-20	5	-0.47	394631435	91870	113.45	4220	4365	4220	5550	2990	4270	4295.54	4.83	0	-2617	4446	4357	4266	4177	4086	4312	4132	245	1280	500	2900	5	1	49063934	2085	-2.75	1.32	12	0.19	-1543.00	3220.00	9790	20230414	-56.59	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	9790	-56.59	20230414	3250	30.77	20240201	0.05	N	084990	500	245 억		2368325	N	N	0	N	00	N
117	20240409	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-25	5	-0.59	366339670	85243	105.27	4220	4365	4220	5550	2990	4270	4297.59	4.83	0	-2068	4446	4357	4266	4177	4086	4312	4132	245	1280	500	2900	5	1	49063934	2083	-2.75	1.32	12	0.17	-1543.00	3220.00	9790	20230414	-56.64	3250	20240201	30.62	7440	-42.94	20240206	3250	30.62	20240201	9790	-56.64	20230414	3250	30.62	20240201	0.05	N	084990	500	245 억		2368325	N	N	0	N	00	N
118	20240409	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-5	5	-0.12	309081010	71784	88.65	4220	4365	4220	5550	2990	4270	4305.71	4.83	0	-3987	4446	4357	4266	4177	4086	4312	4132	245	1280	500	2900	5	1	49063934	2093	-2.76	1.32	12	0.15	-1543.00	3220.00	9790	20230414	-56.44	3250	20240201	31.23	7440	-42.67	20240206	3250	31.23	20240201	9790	-56.44	20230414	3250	31.23	20240201	0.05	N	084990	500	245 억		2368325	N	N	0	N	00	N
119	20240409	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	10	2	0.23	250010235	57922	71.53	4220	4365	4220	5550	2990	4270	4316.33	4.83	0	-3903	4446	4357	4266	4177	4086	4312	4132	245	1280	500	2900	5	1	49063934	2100	-2.77	1.33	12	0.12	-1543.00	3220.00	9790	20230414	-56.28	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	9790	-56.28	20230414	3250	31.69	20240201	0.05	N	084990	500	245 억		2368325	N	N	0	N	00	N
120	20240409	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	60	2	1.41	179536380	41514	51.27	4220	4365	4220	5550	2990	4270	4324.72	4.83	0	-2627	4446	4357	4266	4177	4086	4312	4132	245	1280	500	2900	5	1	49063934	2124	-2.81	1.34	12	0.08	-1543.00	3220.00	9790	20230414	-55.77	3250	20240201	33.23	7440	-41.80	20240206	3250	33.23	20240201	9790	-55.77	20230414	3250	33.23	20240201	0.05	N	084990	500	245 억		2368325	N	N	0	N	00	N
121	20240409	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-5	5	-0.12	3673680	865	1.07	4220	4290	4220	5550	2990	4270	4247.03	4.83	0	37	4446	4357	4266	4177	4086	4312	4132	245	1280	500	2900	5	1	49063934	2093	-2.76	1.32	12	0.00	-1543.00	3220.00	9790	20230414	-56.44	3250	20240201	31.23	7440	-42.67	20240206	3250	31.23	20240201	9790	-56.44	20230414	3250	31.23	20240201	0.05	N	084990	500	245 억		2368325	N	N	0	N	00	N
122	20240408	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	5	2	0.12	345143405	80968	107.03	4320	4355	4175	5540	2990	4265	4262.71	4.80	0	13739	4421	4342	4291	4212	4161	4317	4187	245	1275	500	2900	5	1	49063934	2095	-2.77	1.33	12	0.17	-1543.00	3220.00	9790	20230414	-56.38	3250	20240201	31.38	7440	-42.61	20240206	3250	31.38	20240201	9790	-56.38	20230414	3250	31.38	20240201	0.05	N	084990	500	245 억		2354585	N	N	0	N	00	N
123	20240408	150605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	35	2	0.82	330531125	77552	102.51	4320	4355	4175	5540	2990	4265	4262.06	4.80	0	12718	4421	4342	4291	4212	4161	4317	4187	245	1275	500	2900	5	1	49063934	2110	-2.79	1.34	12	0.16	-1543.00	3220.00	9790	20230414	-56.08	3250	20240201	32.31	7440	-42.20	20240206	3250	32.31	20240201	9790	-56.08	20230414	3250	32.31	20240201	0.05	N	084990	500	245 억		2354585	N	N	0	N	00	N
124	20240408	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	35	2	0.82	298174370	70005	92.53	4320	4355	4175	5540	2990	4265	4259.33	4.80	0	13585	4421	4342	4291	4212	4161	4317	4187	245	1275	500	2900	5	1	49063934	2110	-2.79	1.34	12	0.14	-1543.00	3220.00	9790	20230414	-56.08	3250	20240201	32.31	7440	-42.20	20240206	3250	32.31	20240201	9790	-56.08	20230414	3250	32.31	20240201	0.05	N	084990	500	245 억		2354585	N	N	0	N	00	N
125	20240408	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	15	2	0.35	201604975	47617	62.94	4320	4320	4175	5540	2990	4265	4233.89	4.80	0	9943	4421	4342	4291	4212	4161	4317	4187	245	1275	500	2900	5	1	49063934	2100	-2.77	1.33	12	0.10	-1543.00	3220.00	9790	20230414	-56.28	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	9790	-56.28	20230414	3250	31.69	20240201	0.05	N	084990	500	245 억		2354585	N	N	0	N	00	N
126	20240408	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-15	5	-0.35	168794935	39953	52.81	4320	4320	4175	5540	2990	4265	4224.84	4.80	0	7726	4421	4342	4291	4212	4161	4317	4187	245	1275	500	2900	5	1	49063934	2085	-2.75	1.32	12	0.08	-1543.00	3220.00	9790	20230414	-56.59	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	9790	-56.59	20230414	3250	30.77	20240201	0.05	N	084990	500	245 억		2354585	N	N	0	N	00	N
127	20240408	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-40	5	-0.94	146239820	34622	45.76	4320	4320	4175	5540	2990	4265	4223.90	4.80	0	5467	4421	4342	4291	4212	4161	4317	4187	245	1275	500	2900	5	1	49063934	2073	-2.74	1.31	12	0.07	-1543.00	3220.00	9790	20230414	-56.84	3250	20240201	30.00	7440	-43.21	20240206	3250	30.00	20240201	9790	-56.84	20230414	3250	30.00	20240201	0.05	N	084990	500	245 억		2354585	N	N	0	N	00	N
128	20240408	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-50	5	-1.17	108404130	25655	33.91	4320	4320	4175	5540	2990	4265	4225.46	4.80	0	1924	4421	4342	4291	4212	4161	4317	4187	245	1275	500	2900	5	1	49063934	2068	-2.73	1.31	12	0.05	-1543.00	3220.00	9790	20230414	-56.95	3250	20240201	29.69	7440	-43.35	20240206	3250	29.69	20240201	9790	-56.95	20230414	3250	29.69	20240201	0.05	N	084990	500	245 억		2354585	N	N	0	N	00	N
129	20240408	090605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-75	5	-1.76	35358710	8392	11.09	4320	4320	4190	5540	2990	4265	4213.38	4.80	0	33	4421	4342	4291	4212	4161	4317	4187	245	1275	500	2900	5	1	49063934	2056	-2.72	1.30	12	0.02	-1543.00	3220.00	9790	20230414	-57.20	3250	20240201	28.92	7440	-43.68	20240206	3250	28.92	20240201	9790	-57.20	20230414	3250	28.92	20240201	0.05	N	084990	500	245 억		2354585	N	N	0	N	00	N
130	20240405	160606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-80	5	-1.84	321185735	74879	58.32	4300	4370	4240	5640	3045	4345	4289.40	4.82	0	-9119	4495	4420	4300	4225	4105	4457	4262	245	1295	500	2950	5	1	49063934	2093	-2.76	1.32	12	0.15	-1543.00	3220.00	9850	20230331	-56.70	3250	20240201	31.23	7440	-42.67	20240206	3250	31.23	20240201	9790	-56.44	20230414	3250	31.23	20240201	0.05	N	084990	500	245 억		2363691	N	N	0	N	00	N
131	20240405	150602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-65	5	-1.50	302081685	70403	54.83	4300	4370	4240	5640	3045	4345	4290.75	4.82	0	-10827	4495	4420	4300	4225	4105	4457	4262	245	1295	500	2950	5	1	49063934	2100	-2.77	1.33	12	0.14	-1543.00	3220.00	9850	20230331	-56.55	3250	20240201	31.69	7440	-42.47	20240206	3250	31.69	20240201	9790	-56.28	20230414	3250	31.69	20240201	0.05	N	084990	500	245 억		2363691	N	N	0	N	00	N
132	20240405	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-75	5	-1.73	234950710	54749	42.64	4300	4370	4240	5640	3045	4345	4291.42	4.82	0	-8621	4495	4420	4300	4225	4105	4457	4262	245	1295	500	2950	5	1	49063934	2095	-2.77	1.33	12	0.11	-1543.00	3220.00	9850	20230331	-56.65	3250	20240201	31.38	7440	-42.61	20240206	3250	31.38	20240201	9790	-56.38	20230414	3250	31.38	20240201	0.05	N	084990	500	245 억		2363691	N	N	0	N	00	N
133	20240405	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-55	5	-1.27	191969110	44678	34.79	4300	4370	4240	5640	3045	4345	4296.73	4.82	0	-6506	4495	4420	4300	4225	4105	4457	4262	245	1295	500	2950	5	1	49063934	2105	-2.78	1.33	12	0.09	-1543.00	3220.00	9850	20230331	-56.45	3250	20240201	32.00	7440	-42.34	20240206	3250	32.00	20240201	9790	-56.18	20230414	3250	32.00	20240201	0.05	N	084990	500	245 억		2363691	N	N	0	N	00	N
134	20240405	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-50	5	-1.15	164562685	38307	29.83	4300	4370	4240	5640	3045	4345	4295.89	4.82	0	-5035	4495	4420	4300	4225	4105	4457	4262	245	1295	500	2950	5	1	49063934	2107	-2.78	1.33	12	0.08	-1543.00	3220.00	9850	20230331	-56.40	3250	20240201	32.15	7440	-42.27	20240206	3250	32.15	20240201	9790	-56.13	20230414	3250	32.15	20240201	0.05	N	084990	500	245 억		2363691	N	N	0	N	00	N
135	20240405	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-45	5	-1.04	133847245	31179	24.28	4300	4370	4240	5640	3045	4345	4292.87	4.82	0	-2196	4495	4420	4300	4225	4105	4457	4262	245	1295	500	2950	5	1	49063934	2110	-2.79	1.34	12	0.06	-1543.00	3220.00	9850	20230331	-56.35	3250	20240201	32.31	7440	-42.20	20240206	3250	32.31	20240201	9790	-56.08	20230414	3250	32.31	20240201	0.05	N	084990	500	245 억		2363691	N	N	0	N	00	N
136	20240405	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-35	5	-0.81	67621890	15868	12.36	4300	4315	4240	5640	3045	4345	4261.53	4.82	0	1769	4495	4420	4300	4225	4105	4457	4262	245	1295	500	2950	5	1	49063934	2115	-2.79	1.34	12	0.03	-1543.00	3220.00	9850	20230331	-56.24	3250	20240201	32.62	7440	-42.07	20240206	3250	32.62	20240201	9790	-55.98	20230414	3250	32.62	20240201	0.05	N	084990	500	245 억		2363691	N	N	0	N	00	N
137	20240405	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-95	5	-2.19	19874245	4652	3.62	4300	4315	4240	5640	3045	4345	4272.19	4.82	0	1338	4495	4420	4300	4225	4105	4457	4262	245	1295	500	2950	5	1	49063934	2085	-2.75	1.32	12	0.01	-1543.00	3220.00	9850	20230331	-56.85	3250	20240201	30.77	7440	-42.88	20240206	3250	30.77	20240201	9790	-56.59	20230414	3250	30.77	20240201	0.05	N	084990	500	245 억		2363691	N	N	0	N	00	N
138	20240404	160555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	20	2	0.46	540798220	126810	70.17	4295	4375	4180	5620	3030	4325	4264.59	4.85	0	-16641	4508	4416	4293	4201	4078	4462	4247	245	1295	500	2940	5	1	49063934	2132	-2.82	1.35	12	0.26	-1543.00	3220.00	9850	20230331	-55.89	3250	20240201	33.69	7440	-41.60	20240206	3250	33.69	20240201	9790	-55.62	20230414	3250	33.69	20240201	0.05	N	084990	500	245 억		2379272	N	N	0	N	00	N
139	20240404	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	35	2	0.81	506941515	119019	65.86	4295	4375	4180	5620	3030	4325	4259.33	4.85	0	-14703	4508	4416	4293	4201	4078	4462	4247	245	1295	500	2940	5	1	49063934	2139	-2.83	1.35	12	0.24	-1543.00	3220.00	9850	20230331	-55.74	3250	20240201	34.15	7440	-41.40	20240206	3250	34.15	20240201	9790	-55.46	20230414	3250	34.15	20240201	0.05	N	084990	500	245 억		2379272	N	N	0	N	00	N
140	20240404	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-100	5	-2.31	350636550	82875	45.86	4295	4345	4180	5620	3030	4325	4230.91	4.85	0	-19466	4508	4416	4293	4201	4078	4462	4247	245	1295	500	2940	5	1	49063934	2073	-2.74	1.31	12	0.17	-1543.00	3220.00	9850	20230331	-57.11	3250	20240201	30.00	7440	-43.21	20240206	3250	30.00	20240201	9790	-56.84	20230414	3250	30.00	20240201	0.05	N	084990	500	245 억		2379272	N	N	0	N	00	N
141	20240404	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-125	5	-2.89	315046345	74470	41.21	4295	4345	4180	5620	3030	4325	4230.51	4.85	0	-19098	4508	4416	4293	4201	4078	4462	4247	245	1295	500	2940	5	1	49063934	2061	-2.72	1.30	12	0.15	-1543.00	3220.00	9850	20230331	-57.36	3250	20240201	29.23	7440	-43.55	20240206	3250	29.23	20240201	9790	-57.10	20230414	3250	29.23	20240201	0.05	N	084990	500	245 억		2379272	N	N	0	N	00	N
142	20240404	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-130	5	-3.01	247055190	58254	32.24	4295	4345	4195	5620	3030	4325	4241.00	4.85	0	-18492	4508	4416	4293	4201	4078	4462	4247	245	1295	500	2940	5	1	49063934	2058	-2.72	1.30	12	0.12	-1543.00	3220.00	9850	20230331	-57.41	3250	20240201	29.08	7440	-43.62	20240206	3250	29.08	20240201	9790	-57.15	20230414	3250	29.08	20240201	0.05	N	084990	500	245 억		2379272	N	N	0	N	00	N
143	20240404	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-105	5	-2.43	184486275	43412	24.02	4295	4345	4200	5620	3030	4325	4249.66	4.85	0	-9489	4508	4416	4293	4201	4078	4462	4247	245	1295	500	2940	5	1	49063934	2070	-2.73	1.31	12	0.09	-1543.00	3220.00	9850	20230331	-57.16	3250	20240201	29.85	7440	-43.28	20240206	3250	29.85	20240201	9790	-56.89	20230414	3250	29.85	20240201	0.05	N	084990	500	245 억		2379272	N	N	0	N	00	N
144	20240404	100553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-100	5	-2.31	117530005	27565	15.25	4295	4345	4225	5620	3030	4325	4263.74	4.85	0	-6030	4508	4416	4293	4201	4078	4462	4247	245	1295	500	2940	5	1	49063934	2073	-2.74	1.31	12	0.06	-1543.00	3220.00	9850	20230331	-57.11	3250	20240201	30.00	7440	-43.21	20240206	3250	30.00	20240201	9790	-56.84	20230414	3250	30.00	20240201	0.05	N	084990	500	245 억		2379272	N	N	0	N	00	N
145	20240404	090553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-15	5	-0.35	9843730	2289	1.27	4295	4325	4295	5620	3030	4325	4300.45	4.85	0	1198	4508	4416	4293	4201	4078	4462	4247	245	1295	500	2940	5	1	49063934	2115	-2.79	1.34	12	0.00	-1543.00	3220.00	9850	20230331	-56.24	3250	20240201	32.62	7440	-42.07	20240206	3250	32.62	20240201	9790	-55.98	20230414	3250	32.62	20240201	0.05	N	084990	500	245 억		2379272	N	N	0	N	00	N
146	20240403	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	0	3	0.00	769352030	180317	100.05	4290	4385	4170	5620	3030	4325	4266.66	4.87	0	-11375	4545	4435	4360	4250	4175	4397	4212	245	1295	500	2940	5	1	49063934	2122	-2.80	1.34	12	0.37	-1543.00	3220.00	9850	20230331	-56.09	3250	20240201	33.08	7440	-41.87	20240206	3250	33.08	20240201	9790	-55.82	20230414	3250	33.08	20240201	0.05	N	084990	500	245 억		2390282	N	N	2	N	00	N
147	20240403	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	15	2	0.35	738708855	173243	96.12	4290	4385	4170	5620	3030	4325	4264.00	4.87	0	-10925	4545	4435	4360	4250	4175	4397	4212	245	1295	500	2940	5	1	49063934	2129	-2.81	1.35	12	0.35	-1543.00	3220.00	9850	20230331	-55.94	3250	20240201	33.54	7440	-41.67	20240206	3250	33.54	20240201	9790	-55.67	20230414	3250	33.54	20240201	0.05	N	084990	500	245 억		2390282	N	N	2	N	00	N
148	20240403	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-80	5	-1.85	575479365	135249	75.04	4290	4385	4170	5620	3030	4325	4254.96	4.87	0	-1438	4545	4435	4360	4250	4175	4397	4212	245	1295	500	2940	5	1	49063934	2083	-2.75	1.32	12	0.28	-1543.00	3220.00	9850	20230331	-56.90	3250	20240201	30.62	7440	-42.94	20240206	3250	30.62	20240201	9790	-56.64	20230414	3250	30.62	20240201	0.05	N	084990	500	245 억		2390282	N	N	2	N	00	N
149	20240403	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-110	5	-2.54	528463980	124158	68.89	4290	4385	4170	5620	3030	4325	4256.38	4.87	0	2011	4545	4435	4360	4250	4175	4397	4212	245	1295	500	2940	5	1	49063934	2068	-2.73	1.31	12	0.25	-1543.00	3220.00	9850	20230331	-57.21	3250	20240201	29.69	7440	-43.35	20240206	3250	29.69	20240201	9790	-56.95	20230414	3250	29.69	20240201	0.05	N	084990	500	245 억		2390282	N	N	2	N	00	N
150	20240403	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-105	5	-2.43	374597035	87511	48.56	4290	4385	4210	5620	3030	4325	4280.57	4.87	0	3407	4545	4435	4360	4250	4175	4397	4212	245	1295	500	2940	5	1	49063934	2070	-2.73	1.31	12	0.18	-1543.00	3220.00	9850	20230331	-57.16	3250	20240201	29.85	7440	-43.28	20240206	3250	29.85	20240201	9790	-56.89	20230414	3250	29.85	20240201	0.05	N	084990	500	245 억		2390282	N	N	2	N	00	N
151	20240403	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-105	5	-2.43	320477140	74752	41.48	4290	4385	4210	5620	3030	4325	4287.20	4.87	0	1905	4545	4435	4360	4250	4175	4397	4212	245	1295	500	2940	5	1	49063934	2070	-2.73	1.31	12	0.15	-1543.00	3220.00	9850	20230331	-57.16	3250	20240201	29.85	7440	-43.28	20240206	3250	29.85	20240201	9790	-56.89	20230414	3250	29.85	20240201	0.05	N	084990	500	245 억		2390282	N	N	2	N	00	N
152	20240403	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-5	5	-0.12	106123485	24657	13.68	4290	4350	4280	5620	3030	4325	4303.99	4.87	0	2855	4545	4435	4360	4250	4175	4397	4212	245	1295	500	2940	5	1	49063934	2120	-2.80	1.34	12	0.05	-1543.00	3220.00	9850	20230331	-56.14	3250	20240201	32.92	7440	-41.94	20240206	3250	32.92	20240201	9790	-55.87	20230414	3250	32.92	20240201	0.05	N	084990	500	245 억		2390282	N	N	2	N	00	N
153	20240403	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-15	5	-0.35	20681455	4814	2.67	4290	4345	4290	5620	3030	4325	4296.11	4.87	0	-1461	4545	4435	4360	4250	4175	4397	4212	245	1295	500	2940	5	1	49063934	2115	-2.79	1.34	12	0.01	-1543.00	3220.00	9850	20230331	-56.24	3250	20240201	32.62	7440	-42.07	20240206	3250	32.62	20240201	9790	-55.98	20230414	3250	32.62	20240201	0.05	N	084990	500	245 억		2390282	N	N	2	N	00	N
154	20240402	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-170	5	-3.78	782366220	180168	137.55	4465	4470	4285	5840	3150	4495	4342.52	4.91	0	-16792	4635	4565	4460	4390	4285	4600	4425	245	1345	500	3050	5	1	49063934	2122	-2.80	1.34	12	0.37	-1543.00	3220.00	9850	20230331	-56.09	3250	20240201	33.08	7440	-41.87	20240206	3250	33.08	20240201	9790	-55.82	20230414	3250	33.08	20240201	0.05	N	084990	500	245 억		2407105	N	N	2	N	00	N
155	20240402	150546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-135	5	-3.00	764658300	176078	134.42	4465	4470	4285	5840	3150	4495	4342.72	4.91	0	-16420	4635	4565	4460	4390	4285	4600	4425	245	1345	500	3050	5	1	49063934	2139	-2.83	1.35	12	0.36	-1543.00	3220.00	9850	20230331	-55.74	3250	20240201	34.15	7440	-41.40	20240206	3250	34.15	20240201	9790	-55.46	20230414	3250	34.15	20240201	0.05	N	084990	500	245 억		2407105	N	N	2	N	00	N
156	20240402	140548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-155	5	-3.45	714322900	164484	125.57	4465	4470	4285	5840	3150	4495	4342.81	4.91	0	-17979	4635	4565	4460	4390	4285	4600	4425	245	1345	500	3050	5	1	49063934	2129	-2.81	1.35	12	0.34	-1543.00	3220.00	9850	20230331	-55.94	3250	20240201	33.54	7440	-41.67	20240206	3250	33.54	20240201	9790	-55.67	20230414	3250	33.54	20240201	0.05	N	084990	500	245 억		2407105	N	N	2	N	00	N
157	20240402	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-75	5	-1.67	614580795	141709	108.18	4465	4470	4285	5840	3150	4495	4336.92	4.91	0	-7529	4635	4565	4460	4390	4285	4600	4425	245	1345	500	3050	5	1	49063934	2169	-2.86	1.37	12	0.29	-1543.00	3220.00	9850	20230331	-55.13	3250	20240201	36.00	7440	-40.59	20240206	3250	36.00	20240201	9790	-54.85	20230414	3250	36.00	20240201	0.05	N	084990	500	245 억		2407105	N	N	2	N	00	N
158	20240402	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-185	5	-4.12	492862315	113669	86.78	4465	4470	4285	5840	3150	4495	4335.94	4.91	0	-3736	4635	4565	4460	4390	4285	4600	4425	245	1345	500	3050	5	1	49063934	2115	-2.79	1.34	12	0.23	-1543.00	3220.00	9850	20230331	-56.24	3250	20240201	32.62	7440	-42.07	20240206	3250	32.62	20240201	9790	-55.98	20230414	3250	32.62	20240201	0.05	N	084990	500	245 억		2407105	N	N	2	N	00	N
159	20240402	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-195	5	-4.34	441962010	101857	77.76	4465	4470	4285	5840	3150	4495	4339.04	4.91	0	-1407	4635	4565	4460	4390	4285	4600	4425	245	1345	500	3050	5	1	49063934	2110	-2.79	1.34	12	0.21	-1543.00	3220.00	9850	20230331	-56.35	3250	20240201	32.31	7440	-42.20	20240206	3250	32.31	20240201	9790	-56.08	20230414	3250	32.31	20240201	0.05	N	084990	500	245 억		2407105	N	N	2	N	00	N
160	20240402	100541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-185	5	-4.12	235356730	53934	41.17	4465	4470	4300	5840	3150	4495	4363.79	4.91	0	-6942	4635	4565	4460	4390	4285	4600	4425	245	1345	500	3050	5	1	49063934	2115	-2.79	1.34	12	0.11	-1543.00	3220.00	9850	20230331	-56.24	3250	20240201	32.62	7440	-42.07	20240206	3250	32.62	20240201	9790	-55.98	20230414	3250	32.62	20240201	0.05	N	084990	500	245 억		2407105	N	N	2	N	00	N
161	20240402	090542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-55	5	-1.22	20676210	4647	3.55	4465	4470	4430	5840	3150	4495	4449.37	4.91	0	-3019	4635	4565	4460	4390	4285	4600	4425	245	1345	500	3050	5	1	49063934	2178	-2.88	1.38	12	0.01	-1543.00	3220.00	9850	20230331	-54.92	3250	20240201	36.62	7440	-40.32	20240206	3250	36.62	20240201	9790	-54.65	20230414	3250	36.62	20240201	0.05	N	084990	500	245 억		2407105	N	N	2	N	00	N
162	20240401	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	40	2	0.90	577446180	130175	49.90	4460	4530	4355	5790	3120	4455	4435.86	4.98	0	-35940	4885	4670	4525	4310	4165	4597	4237	245	1335	500	3020	5	1	49063934	2205	-2.91	1.40	12	0.27	-1543.00	3220.00	9850	20230331	-54.37	3250	20240201	38.31	7440	-39.58	20240206	3250	38.31	20240201	9790	-54.09	20230414	3250	38.31	20240201	0.05	N	084990	500	245 억		2443058	N	N	2	N	00	N
163	20240401	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-15	5	-0.34	541229940	122053	46.78	4460	4530	4355	5790	3120	4455	4434.38	4.98	0	-32911	4885	4670	4525	4310	4165	4597	4237	245	1335	500	3020	5	1	49063934	2178	-2.88	1.38	12	0.25	-1543.00	3220.00	9850	20230331	-54.92	3250	20240201	36.62	7440	-40.32	20240206	3250	36.62	20240201	9790	-54.65	20230414	3250	36.62	20240201	0.05	N	084990	500	245 억		2443058	N	N	0	N	00	N
164	20240401	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-70	5	-1.57	461771430	104089	39.90	4460	4530	4355	5790	3120	4455	4436.31	4.98	0	-24043	4885	4670	4525	4310	4165	4597	4237	245	1335	500	3020	5	1	49063934	2151	-2.84	1.36	12	0.21	-1543.00	3220.00	9850	20230331	-55.48	3250	20240201	34.92	7440	-41.06	20240206	3250	34.92	20240201	9790	-55.21	20230414	3250	34.92	20240201	0.05	N	084990	500	245 억		2443058	N	N	0	N	00	N
165	20240401	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-30	5	-0.67	384233900	86454	33.14	4460	4530	4355	5790	3120	4455	4444.37	4.98	0	-14346	4885	4670	4525	4310	4165	4597	4237	245	1335	500	3020	5	1	49063934	2171	-2.87	1.37	12	0.18	-1543.00	3220.00	9850	20230331	-55.08	3250	20240201	36.15	7440	-40.52	20240206	3250	36.15	20240201	9790	-54.80	20230414	3250	36.15	20240201	0.05	N	084990	500	245 억		2443058	N	N	0	N	00	N
166	20240401	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-45	5	-1.01	361559710	81316	31.17	4460	4530	4355	5790	3120	4455	4446.35	4.98	0	-14170	4885	4670	4525	4310	4165	4597	4237	245	1335	500	3020	5	1	49063934	2164	-2.86	1.37	12	0.17	-1543.00	3220.00	9850	20230331	-55.23	3250	20240201	35.69	7440	-40.73	20240206	3250	35.69	20240201	9790	-54.95	20230414	3250	35.69	20240201	0.05	N	084990	500	245 억		2443058	N	N	0	N	00	N
167	20240401	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-50	5	-1.12	331879105	74623	28.60	4460	4530	4355	5790	3120	4455	4447.41	4.98	0	-12741	4885	4670	4525	4310	4165	4597	4237	245	1335	500	3020	5	1	49063934	2161	-2.85	1.37	12	0.15	-1543.00	3220.00	9850	20230331	-55.28	3250	20240201	35.54	7440	-40.79	20240206	3250	35.54	20240201	9790	-55.01	20230414	3250	35.54	20240201	0.05	N	084990	500	245 억		2443058	N	N	0	N	00	N
168	20240401	100535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	10	2	0.22	185158540	41787	16.02	4460	4480	4355	5790	3120	4455	4431.01	4.98	0	-1836	4885	4670	4525	4310	4165	4597	4237	245	1335	500	3020	5	1	49063934	2191	-2.89	1.39	12	0.09	-1543.00	3220.00	9850	20230331	-54.67	3250	20240201	37.38	7440	-39.99	20240206	3250	37.38	20240201	9790	-54.39	20230414	3250	37.38	20240201	0.05	N	084990	500	245 억		2443058	N	N	0	N	00	N
169	20240401	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-50	5	-1.12	43035020	9709	3.72	4460	4475	4355	5790	3120	4455	4432.49	4.98	0	-7281	4885	4670	4525	4310	4165	4597	4237	245	1335	500	3020	5	1	49063934	2161	-2.85	1.37	12	0.02	-1543.00	3220.00	9850	20230331	-55.28	3250	20240201	35.54	7440	-40.79	20240206	3250	35.54	20240201	9790	-55.01	20230414	3250	35.54	20240201	0.05	N	084990	500	245 억		2443058	N	N	0	N	00	N