KissMeData/142760/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	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	230	2	5.98	1941878225	492924	134.22	3845	4095	3770	4995	2695	3845	3938.62	0.00	0	50612	4115	3980	3880	3745	3645	4047	3812	189	1150	500	2610	5	1	37734811	1538	16.37	3.99	12	1.31	249.00	1022.00	4560	20230424	-10.64	1500	20231020	171.67	4095	-0.49	20240430	1584	157.26	20240118	4400	-7.39	20230523	1500	171.67	20231020	0.07	N	142760	500	188 억		0	N	N	0	N	00	N
3	20240430	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	215	2	5.59	1681850420	429037	116.82	3845	4065	3770	4995	2695	3845	3920.06	0.00	0	57385	4115	3980	3880	3745	3645	4047	3812	189	1150	500	2610	5	1	37734811	1532	16.31	3.97	12	1.14	249.00	1022.00	4560	20230424	-10.96	1500	20231020	170.67	4065	-0.12	20240430	1584	156.31	20240118	4400	-7.73	20230523	1500	170.67	20231020	0.07	N	142760	500	188 억		0	N	N	0	N	00	N
4	20240430	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	60	2	1.56	1179597800	303114	82.54	3845	3975	3770	4995	2695	3845	3891.60	0.00	0	15443	4115	3980	3880	3745	3645	4047	3812	189	1150	500	2610	5	1	37734811	1474	15.68	3.82	12	0.80	249.00	1022.00	4560	20230424	-14.36	1500	20231020	160.33	4015	-2.74	20240429	1584	146.53	20240118	4400	-11.25	20230523	1500	160.33	20231020	0.07	N	142760	500	188 억		0	N	N	0	N	00	N
5	20240430	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	95	2	2.47	1120664990	288122	78.45	3845	3975	3770	4995	2695	3845	3889.55	0.00	0	20852	4115	3980	3880	3745	3645	4047	3812	189	1150	500	2610	5	1	37734811	1487	15.82	3.86	12	0.76	249.00	1022.00	4560	20230424	-13.60	1500	20231020	162.67	4015	-1.87	20240429	1584	148.74	20240118	4400	-10.45	20230523	1500	162.67	20231020	0.07	N	142760	500	188 억		0	N	N	0	N	00	N
6	20240430	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	85	2	2.21	882572795	227802	62.03	3845	3940	3770	4995	2695	3845	3874.30	0.00	0	35941	4115	3980	3880	3745	3645	4047	3812	189	1150	500	2610	5	1	37734811	1483	15.78	3.85	12	0.60	249.00	1022.00	4560	20230424	-13.82	1500	20231020	162.00	4015	-2.12	20240429	1584	148.11	20240118	4400	-10.68	20230523	1500	162.00	20231020	0.07	N	142760	500	188 억		0	N	N	0	N	00	N
7	20240430	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	10	2	0.26	630680655	163359	44.48	3845	3905	3770	4995	2695	3845	3860.70	0.00	0	6765	4115	3980	3880	3745	3645	4047	3812	189	1150	500	2610	5	1	37734811	1455	15.48	3.77	12	0.43	249.00	1022.00	4560	20230424	-15.46	1500	20231020	157.00	4015	-3.99	20240429	1584	143.37	20240118	4400	-12.39	20230523	1500	157.00	20231020	0.07	N	142760	500	188 억		0	N	N	0	N	00	N
8	20240430	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	25	2	0.65	389336925	101156	27.54	3845	3895	3770	4995	2695	3845	3848.88	0.00	0	-10630	4115	3980	3880	3745	3645	4047	3812	189	1150	500	2610	5	1	37734811	1460	15.54	3.79	12	0.27	249.00	1022.00	4560	20230424	-15.13	1500	20231020	158.00	4015	-3.61	20240429	1584	144.32	20240118	4400	-12.05	20230523	1500	158.00	20231020	0.07	N	142760	500	188 억		0	N	N	0	N	00	N
9	20240430	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-20	5	-0.52	134349705	35156	9.57	3845	3895	3770	4995	2695	3845	3821.53	0.00	0	-11661	4115	3980	3880	3745	3645	4047	3812	189	1150	500	2610	5	1	37734811	1443	15.36	3.74	12	0.09	249.00	1022.00	4560	20230424	-16.12	1500	20231020	155.00	4015	-4.73	20240429	1584	141.48	20240118	4400	-13.07	20230523	1500	155.00	20231020	0.07	N	142760	500	188 억		0	N	N	0	N	00	N
10	20240429	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	15	2	0.39	1420410600	366521	77.46	3800	4015	3780	4975	2685	3830	3875.44	0.06	0	-21476	4046	3937	3736	3627	3426	3992	3682	164	1145	500	2600	5	1	32734811	1259	15.44	3.76	12	1.12	249.00	1022.00	4675	20230421	-17.75	1500	20231020	156.33	4015	-4.23	20240429	1584	142.74	20240118	4400	-12.61	20230523	1500	156.33	20231020	0.01	N	142760	500	163 억		19936	N	N	0	N	00	N
11	20240429	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	20	2	0.52	1374842630	354669	74.96	3800	4015	3780	4975	2685	3830	3876.47	0.06	0	-18307	4046	3937	3736	3627	3426	3992	3682	164	1145	500	2600	5	1	32734811	1260	15.46	3.77	12	1.08	249.00	1022.00	4675	20230421	-17.65	1500	20231020	156.67	4015	-4.11	20240429	1584	143.06	20240118	4400	-12.50	20230523	1500	156.67	20231020	0.01	N	142760	500	163 억		19936	N	N	0	N	00	N
12	20240429	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	45	2	1.17	1246386945	321313	67.91	3800	4015	3780	4975	2685	3830	3879.11	0.06	0	-11962	4046	3937	3736	3627	3426	3992	3682	164	1145	500	2600	5	1	32734811	1268	15.56	3.79	12	0.98	249.00	1022.00	4675	20230421	-17.11	1500	20231020	158.33	4015	-3.49	20240429	1584	144.63	20240118	4400	-11.93	20230523	1500	158.33	20231020	0.01	N	142760	500	163 억		19936	N	N	0	N	00	N
13	20240429	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	40	2	1.04	1192468215	307384	64.96	3800	4015	3780	4975	2685	3830	3879.48	0.06	0	-9923	4046	3937	3736	3627	3426	3992	3682	164	1145	500	2600	5	1	32734811	1267	15.54	3.79	12	0.94	249.00	1022.00	4675	20230421	-17.22	1500	20231020	158.00	4015	-3.61	20240429	1584	144.32	20240118	4400	-12.05	20230523	1500	158.00	20231020	0.01	N	142760	500	163 억		19936	N	N	0	N	00	N
14	20240429	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	55	2	1.44	1082037195	278878	58.94	3800	4015	3780	4975	2685	3830	3880.04	0.06	0	-8145	4046	3937	3736	3627	3426	3992	3682	164	1145	500	2600	5	1	32734811	1272	15.60	3.80	12	0.85	249.00	1022.00	4675	20230421	-16.90	1500	20231020	159.00	4015	-3.24	20240429	1584	145.27	20240118	4400	-11.70	20230523	1500	159.00	20231020	0.01	N	142760	500	163 억		19936	N	N	0	N	00	N
15	20240429	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	35	2	0.91	917045695	235994	49.88	3800	4015	3780	4975	2685	3830	3885.98	0.06	0	-15794	4046	3937	3736	3627	3426	3992	3682	164	1145	500	2600	5	1	32734811	1265	15.52	3.78	12	0.72	249.00	1022.00	4675	20230421	-17.33	1500	20231020	157.67	4015	-3.74	20240429	1584	144.00	20240118	4400	-12.16	20230523	1500	157.67	20231020	0.01	N	142760	500	163 억		19936	N	N	0	N	00	N
16	20240429	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-10	5	-0.26	779818130	200175	42.31	3800	4015	3780	4975	2685	3830	3895.82	0.06	0	-16993	4046	3937	3736	3627	3426	3992	3682	164	1145	500	2600	5	1	32734811	1250	15.34	3.74	12	0.61	249.00	1022.00	4675	20230421	-18.29	1500	20231020	154.67	4015	-4.86	20240429	1584	141.16	20240118	4400	-13.18	20230523	1500	154.67	20231020	0.01	N	142760	500	163 억		19936	N	N	0	N	00	N
17	20240429	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	110	2	2.87	378150415	96626	20.42	3800	4015	3780	4975	2685	3830	3913.91	0.06	0	-9907	4046	3937	3736	3627	3426	3992	3682	164	1145	500	2600	5	1	32734811	1290	15.82	3.86	12	0.30	249.00	1022.00	4675	20230421	-15.72	1500	20231020	162.67	4015	-1.87	20240429	1584	148.74	20240118	4400	-10.45	20230523	1500	162.67	20231020	0.01	N	142760	500	163 억		19936	N	N	0	N	00	N
18	20240426	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	260	2	7.28	1764207990	468234	63.51	3570	3845	3535	4640	2500	3570	3767.72	0.00	0	24416	4020	3795	3585	3360	3150	3690	3255	164	1070	500	2420	5	1	32734811	1254	15.38	3.75	12	1.43	249.00	1022.00	4765	20230420	-19.62	1500	20231020	155.33	3965	-3.40	20240424	1584	141.79	20240118	4440	-13.74	20230428	1500	155.33	20231020	0.01	N	142760	500	163 억		203	N	N	0	N	00	N
19	20240426	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	245	2	6.86	1691538825	449198	60.93	3570	3845	3535	4640	2500	3570	3765.73	0.00	0	28862	4020	3795	3585	3360	3150	3690	3255	164	1070	500	2420	5	1	32734811	1249	15.32	3.73	12	1.37	249.00	1022.00	4765	20230420	-19.94	1500	20231020	154.33	3965	-3.78	20240424	1584	140.85	20240118	4440	-14.08	20230428	1500	154.33	20231020	0.01	N	142760	500	163 억		203	N	N	0	N	00	N
20	20240426	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	250	2	7.00	1536530295	408470	55.41	3570	3845	3535	4640	2500	3570	3761.72	0.00	0	31916	4020	3795	3585	3360	3150	3690	3255	164	1070	500	2420	5	1	32734811	1250	15.34	3.74	12	1.25	249.00	1022.00	4765	20230420	-19.83	1500	20231020	154.67	3965	-3.66	20240424	1584	141.16	20240118	4440	-13.96	20230428	1500	154.67	20231020	0.01	N	142760	500	163 억		203	N	N	0	N	00	N
21	20240426	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	190	2	5.32	1124408885	300188	40.72	3570	3845	3535	4640	2500	3570	3745.74	0.00	0	3874	4020	3795	3585	3360	3150	3690	3255	164	1070	500	2420	5	1	32734811	1231	15.10	3.68	12	0.92	249.00	1022.00	4765	20230420	-21.09	1500	20231020	150.67	3965	-5.17	20240424	1584	137.37	20240118	4440	-15.32	20230428	1500	150.67	20231020	0.01	N	142760	500	163 억		203	N	N	0	N	00	N
22	20240426	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	200	2	5.60	984164330	262909	35.66	3570	3845	3535	4640	2500	3570	3743.43	0.00	0	-8078	4020	3795	3585	3360	3150	3690	3255	164	1070	500	2420	5	1	32734811	1234	15.14	3.69	12	0.80	249.00	1022.00	4765	20230420	-20.88	1500	20231020	151.33	3965	-4.92	20240424	1584	138.01	20240118	4440	-15.09	20230428	1500	151.33	20231020	0.01	N	142760	500	163 억		203	N	N	0	N	00	N
23	20240426	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	140	2	3.92	847074520	226367	30.71	3570	3845	3535	4640	2500	3570	3742.12	0.00	0	-3354	4020	3795	3585	3360	3150	3690	3255	164	1070	500	2420	5	1	32734811	1214	14.90	3.63	12	0.69	249.00	1022.00	4765	20230420	-22.14	1500	20231020	147.33	3965	-6.43	20240424	1584	134.22	20240118	4440	-16.44	20230428	1500	147.33	20231020	0.01	N	142760	500	163 억		203	N	N	0	N	00	N
24	20240426	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	185	2	5.18	659761005	176186	23.90	3570	3845	3535	4640	2500	3570	3744.78	0.00	0	8552	4020	3795	3585	3360	3150	3690	3255	164	1070	500	2420	5	1	32734811	1229	15.08	3.67	12	0.54	249.00	1022.00	4765	20230420	-21.20	1500	20231020	150.33	3965	-5.30	20240424	1584	137.06	20240118	4440	-15.43	20230428	1500	150.33	20231020	0.01	N	142760	500	163 억		203	N	N	0	N	00	N
25	20240426	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	130	2	3.64	146165360	39884	5.41	3570	3770	3535	4640	2500	3570	3665.00	0.00	0	-927	4020	3795	3585	3360	3150	3690	3255	164	1070	500	2420	5	1	32734811	1211	14.86	3.62	12	0.12	249.00	1022.00	4765	20230420	-22.35	1500	20231020	146.67	3965	-6.68	20240424	1584	133.59	20240118	4440	-16.67	20230428	1500	146.67	20231020	0.01	N	142760	500	163 억		203	N	N	0	N	00	N
26	20240425	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-210	5	-5.56	2617408880	731954	89.25	3745	3810	3375	4910	2650	3780	3575.74	0.00	0	10895	4113	3946	3798	3631	3483	3937	3622	164	1130	500	2570	5	1	32734811	1169	14.34	3.49	12	2.24	249.00	1022.00	4885	20230419	-26.92	1500	20231020	138.00	3965	-9.96	20240424	1584	125.38	20240118	4485	-20.40	20230425	1500	138.00	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
27	20240425	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-265	5	-7.01	2496764370	697994	85.11	3745	3810	3375	4910	2650	3780	3576.87	0.00	0	2298	4113	3946	3798	3631	3483	3937	3622	164	1130	500	2570	5	1	32734811	1151	14.12	3.44	12	2.13	249.00	1022.00	4885	20230419	-28.05	1500	20231020	134.33	3965	-11.35	20240424	1584	121.91	20240118	4485	-21.63	20230425	1500	134.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
28	20240425	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-280	5	-7.41	2298204365	641793	78.26	3745	3810	3375	4910	2650	3780	3580.72	0.00	0	9739	4113	3946	3798	3631	3483	3937	3622	164	1130	500	2570	5	1	32734811	1146	14.06	3.42	12	1.96	249.00	1022.00	4885	20230419	-28.35	1500	20231020	133.33	3965	-11.73	20240424	1584	120.96	20240118	4485	-21.96	20230425	1500	133.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
29	20240425	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-190	5	-5.03	2080192500	579831	70.70	3745	3810	3375	4910	2650	3780	3587.38	0.00	0	7851	4113	3946	3798	3631	3483	3937	3622	164	1130	500	2570	5	1	32734811	1175	14.42	3.51	12	1.77	249.00	1022.00	4885	20230419	-26.51	1500	20231020	139.33	3965	-9.46	20240424	1584	126.64	20240118	4485	-19.96	20230425	1500	139.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
30	20240425	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-235	5	-6.22	1852797680	516277	62.95	3745	3810	3375	4910	2650	3780	3588.53	0.00	0	19846	4113	3946	3798	3631	3483	3937	3622	164	1130	500	2570	5	1	32734811	1160	14.24	3.47	12	1.58	249.00	1022.00	4885	20230419	-27.43	1500	20231020	136.33	3965	-10.59	20240424	1584	123.80	20240118	4485	-20.96	20230425	1500	136.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
31	20240425	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-205	5	-5.42	1673482735	466356	56.87	3745	3810	3375	4910	2650	3780	3588.16	0.00	0	29490	4113	3946	3798	3631	3483	3937	3622	164	1130	500	2570	5	1	32734811	1170	14.36	3.50	12	1.42	249.00	1022.00	4885	20230419	-26.82	1500	20231020	138.33	3965	-9.84	20240424	1584	125.69	20240118	4485	-20.29	20230425	1500	138.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
32	20240425	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-55	5	-1.46	456219630	121644	14.83	3745	3810	3685	4910	2650	3780	3750.30	0.00	0	-12218	4113	3946	3798	3631	3483	3937	3622	164	1130	500	2570	5	1	32734811	1219	14.96	3.64	12	0.37	249.00	1022.00	4885	20230419	-23.75	1500	20231020	148.33	3965	-6.05	20240424	1584	135.16	20240118	4485	-16.95	20230425	1500	148.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
33	20240425	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-5	5	-0.13	67466390	17979	2.19	3745	3780	3715	4910	2650	3780	3751.52	0.00	0	-3897	4113	3946	3798	3631	3483	3937	3622	164	1130	500	2570	5	1	32734811	1236	15.16	3.69	12	0.05	249.00	1022.00	4885	20230419	-22.72	1500	20231020	151.67	3965	-4.79	20240424	1584	138.32	20240118	4485	-15.83	20230425	1500	151.67	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
34	20240424	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-25	5	-0.66	3136365975	816705	68.85	3780	3965	3650	4945	2665	3805	3840.27	0.00	0	30983	4185	3995	3650	3460	3115	4090	3555	164	1140	500	2580	5	1	32734811	1237	15.18	3.70	12	2.49	249.00	1022.00	5080	20230418	-25.59	1500	20231020	152.00	3965	-4.67	20240424	1584	138.64	20240118	4560	-17.11	20230424	1500	152.00	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
35	20240424	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-25	5	-0.66	2991076360	778300	65.61	3780	3965	3650	4945	2665	3805	3843.09	0.00	0	29855	4185	3995	3650	3460	3115	4090	3555	164	1140	500	2580	5	1	32734811	1237	15.18	3.70	12	2.38	249.00	1022.00	5080	20230418	-25.59	1500	20231020	152.00	3965	-4.67	20240424	1584	138.64	20240118	4560	-17.11	20230424	1500	152.00	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
36	20240424	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	40	2	1.05	2778301610	722497	60.91	3780	3965	3650	4945	2665	3805	3845.42	0.00	0	24934	4185	3995	3650	3460	3115	4090	3555	164	1140	500	2580	5	1	32734811	1259	15.44	3.76	12	2.21	249.00	1022.00	5080	20230418	-24.31	1500	20231020	156.33	3965	-3.03	20240424	1584	142.74	20240118	4560	-15.68	20230424	1500	156.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
37	20240424	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	55	2	1.45	2669515695	694306	58.53	3780	3965	3650	4945	2665	3805	3844.87	0.00	0	21057	4185	3995	3650	3460	3115	4090	3555	164	1140	500	2580	5	1	32734811	1264	15.50	3.78	12	2.12	249.00	1022.00	5080	20230418	-24.02	1500	20231020	157.33	3965	-2.65	20240424	1584	143.69	20240118	4560	-15.35	20230424	1500	157.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
38	20240424	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	45	2	1.18	2577736765	670448	56.52	3780	3965	3650	4945	2665	3805	3844.80	0.00	0	20623	4185	3995	3650	3460	3115	4090	3555	164	1140	500	2580	5	1	32734811	1260	15.46	3.77	12	2.05	249.00	1022.00	5080	20230418	-24.21	1500	20231020	156.67	3965	-2.90	20240424	1584	143.06	20240118	4560	-15.57	20230424	1500	156.67	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
39	20240424	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-5	5	-0.13	2422073840	629943	53.11	3780	3965	3650	4945	2665	3805	3844.91	0.00	0	30194	4185	3995	3650	3460	3115	4090	3555	164	1140	500	2580	5	1	32734811	1244	15.26	3.72	12	1.92	249.00	1022.00	5080	20230418	-25.20	1500	20231020	153.33	3965	-4.16	20240424	1584	139.90	20240118	4560	-16.67	20230424	1500	153.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
40	20240424	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	30	2	0.79	2102030870	544953	45.94	3780	3965	3650	4945	2665	3805	3857.27	0.00	0	15444	4185	3995	3650	3460	3115	4090	3555	164	1140	500	2580	5	1	32734811	1255	15.40	3.75	12	1.66	249.00	1022.00	5080	20230418	-24.51	1500	20231020	155.67	3965	-3.28	20240424	1584	142.11	20240118	4560	-15.90	20230424	1500	155.67	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
41	20240424	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	35	2	0.92	497999990	132593	11.18	3780	3880	3650	4945	2665	3805	3755.84	0.00	0	-16488	4185	3995	3650	3460	3115	4090	3555	164	1140	500	2580	5	1	32734811	1257	15.42	3.76	12	0.41	249.00	1022.00	5080	20230418	-24.41	1500	20231020	156.00	3880	-1.03	20240424	1584	142.42	20240118	4560	-15.79	20230424	1500	156.00	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
42	20240423	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	455	2	13.58	4268865360	1176828	213.89	3360	3840	3305	4355	2345	3350	3627.40	0.00	0	-3991	3503	3426	3288	3211	3073	3465	3250	164	1005	500	2270	5	1	32734811	1246	15.28	3.72	12	3.60	249.00	1022.00	5080	20230417	-25.10	1500	20231020	153.67	3840	-0.91	20240423	1584	140.21	20240118	4560	-16.56	20230424	1500	153.67	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
43	20240423	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	435	2	12.99	3815812080	1057901	192.27	3360	3830	3305	4355	2345	3350	3607.04	0.00	0	16556	3503	3426	3288	3211	3073	3465	3250	164	1005	500	2270	5	1	32734811	1239	15.20	3.70	12	3.23	249.00	1022.00	5080	20230417	-25.49	1500	20231020	152.33	3830	-1.17	20240423	1584	138.95	20240118	4560	-17.00	20230424	1500	152.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
44	20240423	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	290	2	8.66	2191661975	623226	113.27	3360	3680	3305	4355	2345	3350	3516.72	0.00	0	23034	3503	3426	3288	3211	3073	3465	3250	164	1005	500	2270	5	1	32734811	1192	14.62	3.56	12	1.90	249.00	1022.00	5080	20230417	-28.35	1500	20231020	142.67	3680	-1.09	20240423	1584	129.80	20240118	4560	-20.18	20230424	1500	142.67	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
45	20240423	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	200	2	5.97	1595756140	458734	83.37	3360	3575	3305	4355	2345	3350	3478.69	0.00	0	14755	3503	3426	3288	3211	3073	3465	3250	164	1005	500	2270	5	1	32734811	1162	14.26	3.47	12	1.40	249.00	1022.00	5080	20230417	-30.12	1500	20231020	136.67	3575	-0.70	20240423	1584	124.12	20240118	4560	-22.15	20230424	1500	136.67	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
46	20240423	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	160	2	4.78	1410605535	406302	73.84	3360	3575	3305	4355	2345	3350	3471.91	0.00	0	13655	3503	3426	3288	3211	3073	3465	3250	164	1005	500	2270	5	1	32734811	1149	14.10	3.43	12	1.24	249.00	1022.00	5080	20230417	-30.91	1500	20231020	134.00	3575	-1.82	20240423	1584	121.59	20240118	4560	-23.03	20230424	1500	134.00	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
47	20240423	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	120	2	3.58	1082667210	313507	56.98	3360	3525	3305	4355	2345	3350	3453.51	0.00	0	10146	3503	3426	3288	3211	3073	3465	3250	164	1005	500	2270	5	1	32734811	1136	13.94	3.40	12	0.96	249.00	1022.00	5080	20230417	-31.69	1500	20231020	131.33	3525	-1.56	20240423	1584	119.07	20240118	4560	-23.90	20230424	1500	131.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
48	20240423	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	150	2	4.48	779404890	226682	41.20	3360	3520	3305	4355	2345	3350	3438.44	0.00	0	20218	3503	3426	3288	3211	3073	3465	3250	164	1005	500	2270	5	1	32734811	1146	14.06	3.42	12	0.69	249.00	1022.00	5080	20230417	-31.10	1500	20231020	133.33	3520	-0.57	20240423	1584	120.96	20240118	4560	-23.25	20230424	1500	133.33	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
49	20240423	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-10	5	-0.30	134751890	40368	7.34	3360	3360	3305	4355	2345	3350	3338.00	0.00	0	4990	3503	3426	3288	3211	3073	3465	3250	164	1005	500	2270	5	1	32734811	1093	13.41	3.27	12	0.12	249.00	1022.00	5080	20230417	-34.25	1500	20231020	122.67	3365	-0.74	20240422	1584	110.86	20240118	4560	-26.75	20230424	1500	122.67	20231020	0.01	N	142760	500	163 억		0	N	N	0	N	00	N
50	20240422	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	165	2	5.18	1791476075	549018	69.72	3190	3365	3150	4140	2230	3185	3263.05	0.05	0	-57649	3368	3276	3093	3001	2818	3322	3047	164	955	500	2160	5	1	32734811	1097	13.45	3.28	12	1.68	249.00	1022.00	5200	20230414	-35.58	1500	20231020	123.33	3365	-0.45	20240422	1584	111.49	20240118	4560	-26.54	20230424	1500	123.33	20231020	0.01	N	142760	500	163 억		16846	N	N	0	N	00	N
51	20240422	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	145	2	4.55	1668366705	512228	65.05	3190	3365	3150	4140	2230	3185	3257.22	0.05	0	-59729	3368	3276	3093	3001	2818	3322	3047	164	955	500	2160	5	1	32734811	1090	13.37	3.26	12	1.56	249.00	1022.00	5200	20230414	-35.96	1500	20231020	122.00	3365	-1.04	20240422	1584	110.23	20240118	4560	-26.97	20230424	1500	122.00	20231020	0.01	N	142760	500	163 억		16846	N	N	0	N	00	N
52	20240422	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	45	2	1.41	1316921850	406044	51.57	3190	3330	3150	4140	2230	3185	3243.44	0.05	0	-52198	3368	3276	3093	3001	2818	3322	3047	164	955	500	2160	5	1	32734811	1057	12.97	3.16	12	1.24	249.00	1022.00	5200	20230414	-37.88	1500	20231020	115.33	3330	-3.00	20240422	1584	103.91	20240118	4560	-29.17	20230424	1500	115.33	20231020	0.01	N	142760	500	163 억		16846	N	N	0	N	00	N
53	20240422	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	90	2	2.83	1164645310	359142	45.61	3190	3330	3150	4140	2230	3185	3243.02	0.05	0	-49956	3368	3276	3093	3001	2818	3322	3047	164	955	500	2160	5	1	32734811	1072	13.15	3.20	12	1.10	249.00	1022.00	5200	20230414	-37.02	1500	20231020	118.33	3330	-1.65	20240422	1584	106.76	20240118	4560	-28.18	20230424	1500	118.33	20231020	0.01	N	142760	500	163 억		16846	N	N	0	N	00	N
54	20240422	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	85	2	2.67	1077662910	332670	42.25	3190	3330	3150	4140	2230	3185	3239.60	0.05	0	-47124	3368	3276	3093	3001	2818	3322	3047	164	955	500	2160	5	1	32734811	1070	13.13	3.20	12	1.02	249.00	1022.00	5200	20230414	-37.12	1500	20231020	118.00	3330	-1.80	20240422	1584	106.44	20240118	4560	-28.29	20230424	1500	118.00	20231020	0.01	N	142760	500	163 억		16846	N	N	0	N	00	N
55	20240422	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	5	2	0.16	892848540	276001	35.05	3190	3330	3150	4140	2230	3185	3235.13	0.05	0	-47163	3368	3276	3093	3001	2818	3322	3047	164	955	500	2160	5	1	32734811	1044	12.81	3.12	12	0.84	249.00	1022.00	5200	20230414	-38.65	1500	20231020	112.67	3330	-4.20	20240422	1584	101.39	20240118	4560	-30.04	20230424	1500	112.67	20231020	0.01	N	142760	500	163 억		16846	N	N	0	N	00	N
56	20240422	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	35	2	1.10	720452505	222124	28.21	3190	3330	3150	4140	2230	3185	3243.73	0.05	0	-50747	3368	3276	3093	3001	2818	3322	3047	164	955	500	2160	5	1	32734811	1054	12.93	3.15	12	0.68	249.00	1022.00	5200	20230414	-38.08	1500	20231020	114.67	3330	-3.30	20240422	1584	103.28	20240118	4560	-29.39	20230424	1500	114.67	20231020	0.01	N	142760	500	163 억		16846	N	N	0	N	00	N
57	20240422	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	20	2	0.63	143152310	45026	5.72	3190	3215	3150	4140	2230	3185	3179.20	0.05	0	-8834	3368	3276	3093	3001	2818	3322	3047	164	955	500	2160	5	1	32734811	1049	12.87	3.14	12	0.14	249.00	1022.00	5200	20230414	-38.37	1500	20231020	113.67	3215	-0.31	20240422	1584	102.34	20240118	4560	-29.71	20230424	1500	113.67	20231020	0.01	N	142760	500	163 억		16846	N	N	0	N	00	N
58	20240419	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	240	2	8.15	2380973710	779732	162.27	2940	3185	2910	3825	2065	2945	3053.50	0.00	0	43481	3141	3042	2921	2822	2701	3092	2872	164	880	500	2000	5	1	32734811	1043	12.79	3.12	12	2.38	249.00	1022.00	5200	20230414	-38.75	1500	20231020	112.33	3185	0.00	20240419	1584	101.07	20240118	4885	-34.80	20230419	1500	112.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
59	20240419	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	180	2	6.11	2014468345	662927	137.96	2940	3170	2910	3825	2065	2945	3038.76	0.00	0	29644	3141	3042	2921	2822	2701	3092	2872	164	880	500	2000	5	1	32734811	1023	12.55	3.06	12	2.03	249.00	1022.00	5200	20230414	-39.90	1500	20231020	108.33	3170	-1.42	20240419	1584	97.29	20240118	4885	-36.03	20230419	1500	108.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
60	20240419	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	80	2	2.72	1506928295	500337	104.12	2940	3085	2910	3825	2065	2945	3011.84	0.00	0	2012	3141	3042	2921	2822	2701	3092	2872	164	880	500	2000	5	1	32734811	990	12.15	2.96	12	1.53	249.00	1022.00	5200	20230414	-41.83	1500	20231020	101.67	3085	-1.94	20240419	1584	90.97	20240118	4885	-38.08	20230419	1500	101.67	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
61	20240419	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	50	2	1.70	1324030145	439267	91.41	2940	3085	2910	3825	2065	2945	3014.19	0.00	0	-7676	3141	3042	2921	2822	2701	3092	2872	164	880	500	2000	5	1	32734811	980	12.03	2.93	12	1.34	249.00	1022.00	5200	20230414	-42.40	1500	20231020	99.67	3085	-2.92	20240419	1584	89.08	20240118	4885	-38.69	20230419	1500	99.67	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
62	20240419	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	25	2	0.85	1245800080	413034	85.95	2940	3085	2910	3825	2065	2945	3016.23	0.00	0	-10700	3141	3042	2921	2822	2701	3092	2872	164	880	500	2000	5	1	32734811	972	11.93	2.91	12	1.26	249.00	1022.00	5200	20230414	-42.88	1500	20231020	98.00	3085	-3.73	20240419	1584	87.50	20240118	4885	-39.20	20230419	1500	98.00	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
63	20240419	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	10	2	0.34	1017257420	336478	70.02	2940	3085	2910	3825	2065	2945	3023.27	0.00	0	-31387	3141	3042	2921	2822	2701	3092	2872	164	880	500	2000	5	1	32734811	967	11.87	2.89	12	1.03	249.00	1022.00	5200	20230414	-43.17	1500	20231020	97.00	3085	-4.21	20240419	1584	86.55	20240118	4885	-39.51	20230419	1500	97.00	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
64	20240419	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	100	2	3.40	383778500	127745	26.58	2940	3045	2910	3825	2065	2945	3004.30	0.00	0	14215	3141	3042	2921	2822	2701	3092	2872	164	880	500	2000	5	1	32734811	997	12.23	2.98	12	0.39	249.00	1022.00	5200	20230414	-41.44	1500	20231020	103.00	3045	0.00	20240419	1584	92.23	20240118	4885	-37.67	20230419	1500	103.00	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
65	20240419	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	10	2	0.34	49385205	16757	3.49	2940	2980	2910	3825	2065	2945	2947.15	0.00	0	1437	3141	3042	2921	2822	2701	3092	2872	164	880	500	2000	5	1	32734811	967	11.87	2.89	12	0.05	249.00	1022.00	5200	20230414	-43.17	1500	20231020	97.00	3020	-2.15	20240418	1584	86.55	20240118	4885	-39.51	20230419	1500	97.00	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
66	20240418	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	175	2	6.32	1408122130	479331	223.59	2800	3020	2800	3600	1940	2770	2937.68	0.00	0	53994	2856	2812	2766	2722	2676	2790	2700	164	830	500	1880	5	1	32734811	964	11.83	2.88	12	1.46	249.00	1022.00	5200	20230414	-43.37	1500	20231020	96.33	3020	-2.48	20240418	1584	85.92	20240118	5080	-42.03	20230418	1500	96.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
67	20240418	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	170	2	6.14	1373193295	467462	218.05	2800	3020	2800	3600	1940	2770	2937.55	0.00	0	52875	2856	2812	2766	2722	2676	2790	2700	164	830	500	1880	5	1	32734811	962	11.81	2.88	12	1.43	249.00	1022.00	5200	20230414	-43.46	1500	20231020	96.00	3020	-2.65	20240418	1584	85.61	20240118	5080	-42.13	20230418	1500	96.00	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
68	20240418	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	175	2	6.32	1305622120	444454	207.32	2800	3020	2800	3600	1940	2770	2937.59	0.00	0	51525	2856	2812	2766	2722	2676	2790	2700	164	830	500	1880	5	1	32734811	964	11.83	2.88	12	1.36	249.00	1022.00	5200	20230414	-43.37	1500	20231020	96.33	3020	-2.48	20240418	1584	85.92	20240118	5080	-42.03	20230418	1500	96.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
69	20240418	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	190	2	6.86	1242846615	423173	197.39	2800	3020	2800	3600	1940	2770	2936.97	0.00	0	49962	2856	2812	2766	2722	2676	2790	2700	164	830	500	1880	5	1	32734811	969	11.89	2.90	12	1.29	249.00	1022.00	5200	20230414	-43.08	1500	20231020	97.33	3020	-1.99	20240418	1584	86.87	20240118	5080	-41.73	20230418	1500	97.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
70	20240418	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	180	2	6.50	1167445595	397507	185.42	2800	3020	2800	3600	1940	2770	2936.92	0.00	0	46583	2856	2812	2766	2722	2676	2790	2700	164	830	500	1880	5	1	32734811	966	11.85	2.89	12	1.21	249.00	1022.00	5200	20230414	-43.27	1500	20231020	96.67	3020	-2.32	20240418	1584	86.24	20240118	5080	-41.93	20230418	1500	96.67	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
71	20240418	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	230	2	8.30	973871530	332117	154.92	2800	3020	2800	3600	1940	2770	2932.32	0.00	0	52784	2856	2812	2766	2722	2676	2790	2700	164	830	500	1880	5	1	32734811	982	12.05	2.94	12	1.01	249.00	1022.00	5200	20230414	-42.31	1500	20231020	100.00	3020	-0.66	20240418	1584	89.39	20240118	5080	-40.94	20230418	1500	100.00	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
72	20240418	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	145	2	5.23	471596295	162333	75.72	2800	2950	2800	3600	1940	2770	2905.12	0.00	0	27818	2856	2812	2766	2722	2676	2790	2700	164	830	500	1880	5	1	32734811	954	11.71	2.85	12	0.50	249.00	1022.00	5200	20230414	-43.94	1500	20231020	94.33	2950	-1.19	20240418	1584	84.03	20240118	5080	-42.62	20230418	1500	94.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
73	20240418	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	55	2	1.99	26978965	9566	4.46	2800	2835	2800	3600	1940	2770	2820.30	0.00	0	2879	2856	2812	2766	2722	2676	2790	2700	164	830	500	1880	5	1	32734811	925	11.35	2.76	12	0.03	249.00	1022.00	5200	20230414	-45.67	1500	20231020	88.33	2900	-2.59	20240416	1584	78.35	20240118	5080	-44.39	20230418	1500	88.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
74	20240417	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-10	5	-0.36	589406460	213537	45.63	2790	2810	2720	3610	1950	2780	2760.20	0.00	0	4445	3030	2905	2775	2650	2520	2967	2712	164	830	500	1890	5	1	32734811	907	11.12	2.71	12	0.65	249.00	1022.00	5200	20230414	-46.73	1500	20231020	84.67	2900	-4.48	20240416	1584	74.87	20240118	5080	-45.47	20230417	1500	84.67	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
75	20240417	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-15	5	-0.54	563414615	204164	43.63	2790	2810	2720	3610	1950	2780	2759.61	0.00	0	4391	3030	2905	2775	2650	2520	2967	2712	164	830	500	1890	5	1	32734811	905	11.10	2.71	12	0.62	249.00	1022.00	5200	20230414	-46.83	1500	20231020	84.33	2900	-4.66	20240416	1584	74.56	20240118	5080	-45.57	20230417	1500	84.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
76	20240417	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	20	2	0.72	455661505	165544	35.38	2790	2810	2720	3610	1950	2780	2752.50	0.00	0	4763	3030	2905	2775	2650	2520	2967	2712	164	830	500	1890	5	1	32734811	917	11.24	2.74	12	0.51	249.00	1022.00	5200	20230414	-46.15	1500	20231020	86.67	2900	-3.45	20240416	1584	76.77	20240118	5080	-44.88	20230417	1500	86.67	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
77	20240417	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-30	5	-1.08	359642410	131031	28.00	2790	2800	2720	3610	1950	2780	2744.70	0.00	0	-9970	3030	2905	2775	2650	2520	2967	2712	164	830	500	1890	5	1	32734811	900	11.04	2.69	12	0.40	249.00	1022.00	5200	20230414	-47.12	1500	20231020	83.33	2900	-5.17	20240416	1584	73.61	20240118	5080	-45.87	20230417	1500	83.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
78	20240417	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	-40	5	-1.44	286188855	104344	22.30	2790	2800	2720	3610	1950	2780	2742.73	0.00	0	-11647	3030	2905	2775	2650	2520	2967	2712	164	830	500	1890	5	1	32734811	897	11.00	2.68	12	0.32	249.00	1022.00	5200	20230414	-47.31	1500	20231020	82.67	2900	-5.52	20240416	1584	72.98	20240118	5080	-46.06	20230417	1500	82.67	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
79	20240417	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-45	5	-1.62	257710195	93929	20.07	2790	2800	2720	3610	1950	2780	2743.65	0.00	0	-7601	3030	2905	2775	2650	2520	2967	2712	164	830	500	1890	5	1	32734811	895	10.98	2.68	12	0.29	249.00	1022.00	5200	20230414	-47.40	1500	20231020	82.33	2900	-5.69	20240416	1584	72.66	20240118	5080	-46.16	20230417	1500	82.33	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
80	20240417	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-35	5	-1.26	181151080	65997	14.10	2790	2800	2720	3610	1950	2780	2744.81	0.00	0	-2513	3030	2905	2775	2650	2520	2967	2712	164	830	500	1890	5	1	32734811	899	11.02	2.69	12	0.20	249.00	1022.00	5200	20230414	-47.21	1500	20231020	83.00	2900	-5.34	20240416	1584	73.30	20240118	5080	-45.96	20230417	1500	83.00	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
81	20240417	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-55	5	-1.98	70851090	25668	5.49	2790	2800	2720	3610	1950	2780	2760.25	0.00	0	-4470	3030	2905	2775	2650	2520	2967	2712	164	830	500	1890	5	1	32734811	892	10.94	2.67	12	0.08	249.00	1022.00	5200	20230414	-47.60	1500	20231020	81.67	2900	-6.03	20240416	1584	72.03	20240118	5080	-46.36	20230417	1500	81.67	20231020	0.00	N	142760	500	163 억		0	N	N	0	N	00	N
82	20240416	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	80	2	2.96	1290386520	465147	145.64	2745	2900	2645	3510	1890	2700	2774.13	0.00	0	9765	2860	2780	2680	2600	2500	2730	2550	161	810	500	1830	5	1	32275041	897	11.16	2.72	12	1.44	249.00	1022.00	5200	20230414	-46.54	1500	20231020	85.33	2900	-4.14	20240416	1584	75.51	20240118	5080	-45.28	20230417	1500	85.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
83	20240416	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	50	2	1.85	1247711230	449721	140.81	2745	2900	2645	3510	1890	2700	2774.41	0.00	0	6805	2860	2780	2680	2600	2500	2730	2550	161	810	500	1830	5	1	32275041	888	11.04	2.69	12	1.39	249.00	1022.00	5200	20230414	-47.12	1500	20231020	83.33	2900	-5.17	20240416	1584	73.61	20240118	5080	-45.87	20230417	1500	83.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
84	20240416	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	30	2	1.11	1201661410	432868	135.54	2745	2900	2645	3510	1890	2700	2776.05	0.00	0	3083	2860	2780	2680	2600	2500	2730	2550	161	810	500	1830	5	1	32275041	881	10.96	2.67	12	1.34	249.00	1022.00	5200	20230414	-47.50	1500	20231020	82.00	2900	-5.86	20240416	1584	72.35	20240118	5080	-46.26	20230417	1500	82.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
85	20240416	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	25	2	0.93	1148172590	413233	129.39	2745	2900	2645	3510	1890	2700	2778.51	0.00	0	4054	2860	2780	2680	2600	2500	2730	2550	161	810	500	1830	5	1	32275041	879	10.94	2.67	12	1.28	249.00	1022.00	5200	20230414	-47.60	1500	20231020	81.67	2900	-6.03	20240416	1584	72.03	20240118	5080	-46.36	20230417	1500	81.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
86	20240416	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	20	2	0.74	1101032135	395775	123.92	2745	2900	2645	3510	1890	2700	2781.96	0.00	0	2682	2860	2780	2680	2600	2500	2730	2550	161	810	500	1830	5	1	32275041	878	10.92	2.66	12	1.23	249.00	1022.00	5200	20230414	-47.69	1500	20231020	81.33	2900	-6.21	20240416	1584	71.72	20240118	5080	-46.46	20230417	1500	81.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
87	20240416	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-20	5	-0.74	1052259875	377692	118.26	2745	2900	2645	3510	1890	2700	2786.03	0.00	0	-367	2860	2780	2680	2600	2500	2730	2550	161	810	500	1830	5	1	32275041	865	10.76	2.62	12	1.17	249.00	1022.00	5200	20230414	-48.46	1500	20231020	78.67	2900	-7.59	20240416	1584	69.19	20240118	5080	-47.24	20230417	1500	78.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
88	20240416	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	90	2	3.33	809234680	287456	90.01	2745	2900	2710	3510	1890	2700	2815.16	0.00	0	19283	2860	2780	2680	2600	2500	2730	2550	161	810	500	1830	5	1	32275041	900	11.20	2.73	12	0.89	249.00	1022.00	5200	20230414	-46.35	1500	20231020	86.00	2900	-3.79	20240416	1584	76.14	20240118	5080	-45.08	20230417	1500	86.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
89	20240416	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	50	2	1.85	26738645	9738	3.05	2745	2780	2710	3510	1890	2700	2745.80	0.00	0	-498	2860	2780	2680	2600	2500	2730	2550	161	810	500	1830	5	1	32275041	888	11.04	2.69	12	0.03	249.00	1022.00	5200	20230414	-47.12	1500	20231020	83.33	2840	-3.17	20240409	1584	73.61	20240118	5080	-45.87	20230417	1500	83.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
90	20240415	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-65	5	-2.35	848298440	317332	136.58	2710	2760	2580	3590	1940	2765	2673.22	0.00	0	-51659	2841	2802	2741	2702	2641	2772	2672	161	825	500	1880	5	1	32275041	871	10.84	2.64	12	0.98	249.00	1022.00	5200	20230414	-48.08	1500	20231020	80.00	2840	-4.93	20240409	1584	70.45	20240118	5080	-46.85	20230417	1500	80.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
91	20240415	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-40	5	-1.45	808197645	302536	130.21	2710	2760	2580	3590	1940	2765	2671.41	0.00	0	-51953	2841	2802	2741	2702	2641	2772	2672	161	825	500	1880	5	1	32275041	879	10.94	2.67	12	0.94	249.00	1022.00	5200	20230414	-47.60	1500	20231020	81.67	2840	-4.05	20240409	1584	72.03	20240118	5080	-46.36	20230417	1500	81.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
92	20240415	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-35	5	-1.27	776735545	290974	125.23	2710	2760	2580	3590	1940	2765	2669.43	0.00	0	-49990	2841	2802	2741	2702	2641	2772	2672	161	825	500	1880	5	1	32275041	881	10.96	2.67	12	0.90	249.00	1022.00	5200	20230414	-47.50	1500	20231020	82.00	2840	-3.87	20240409	1584	72.35	20240118	5080	-46.26	20230417	1500	82.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
93	20240415	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-55	5	-1.99	744374765	279063	120.11	2710	2760	2580	3590	1940	2765	2667.41	0.00	0	-50458	2841	2802	2741	2702	2641	2772	2672	161	825	500	1880	5	1	32275041	875	10.88	2.65	12	0.86	249.00	1022.00	5200	20230414	-47.88	1500	20231020	80.67	2840	-4.58	20240409	1584	71.09	20240118	5080	-46.65	20230417	1500	80.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
94	20240415	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-45	5	-1.63	717165315	269038	115.79	2710	2760	2580	3590	1940	2765	2665.67	0.00	0	-47997	2841	2802	2741	2702	2641	2772	2672	161	825	500	1880	5	1	32275041	878	10.92	2.66	12	0.83	249.00	1022.00	5200	20230414	-47.69	1500	20231020	81.33	2840	-4.23	20240409	1584	71.72	20240118	5080	-46.46	20230417	1500	81.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
95	20240415	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-80	5	-2.89	518817120	196451	84.55	2710	2710	2580	3590	1940	2765	2640.95	0.00	0	-30617	2841	2802	2741	2702	2641	2772	2672	161	825	500	1880	5	1	32275041	867	10.78	2.63	12	0.61	249.00	1022.00	5200	20230414	-48.37	1500	20231020	79.00	2840	-5.46	20240409	1584	69.51	20240118	5080	-47.15	20230417	1500	79.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
96	20240415	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-95	5	-3.44	415251930	157826	67.93	2710	2710	2580	3590	1940	2765	2631.07	0.00	0	-36709	2841	2802	2741	2702	2641	2772	2672	161	825	500	1880	5	1	32275041	862	10.72	2.61	12	0.49	249.00	1022.00	5200	20230414	-48.65	1500	20231020	78.00	2840	-5.99	20240409	1584	68.56	20240118	5080	-47.44	20230417	1500	78.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
97	20240415	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-145	5	-5.24	114486100	43135	18.56	2710	2710	2605	3590	1940	2765	2654.13	0.00	0	-2570	2841	2802	2741	2702	2641	2772	2672	161	825	500	1880	5	1	32275041	846	10.52	2.56	12	0.13	249.00	1022.00	5200	20230414	-49.62	1500	20231020	74.67	2840	-7.75	20240409	1584	65.40	20240118	5080	-48.43	20230417	1500	74.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
98	20240412	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	20	2	0.73	630418030	230026	84.79	2770	2780	2680	3565	1925	2745	2740.58	0.00	0	13075	2841	2792	2721	2672	2601	2757	2637	161	820	500	1860	5	1	32275041	892	11.10	2.71	12	0.71	249.00	1022.00	5200	20230414	-46.83	1500	20231020	84.33	2840	-2.64	20240409	1584	74.56	20240118	5200	-46.83	20230414	1500	84.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
99	20240412	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	15	2	0.55	597880005	218237	80.44	2770	2780	2680	3565	1925	2745	2739.59	0.00	0	12420	2841	2792	2721	2672	2601	2757	2637	161	820	500	1860	5	1	32275041	891	11.08	2.70	12	0.68	249.00	1022.00	5200	20230414	-46.92	1500	20231020	84.00	2840	-2.82	20240409	1584	74.24	20240118	5200	-46.92	20230414	1500	84.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
100	20240412	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	0	3	0.00	482643595	176392	65.02	2770	2780	2680	3565	1925	2745	2736.20	0.00	0	6254	2841	2792	2721	2672	2601	2757	2637	161	820	500	1860	5	1	32275041	886	11.02	2.69	12	0.55	249.00	1022.00	5200	20230414	-47.21	1500	20231020	83.00	2840	-3.35	20240409	1584	73.30	20240118	5200	-47.21	20230414	1500	83.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
101	20240412	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	10	2	0.36	381732110	139802	51.53	2770	2780	2680	3565	1925	2745	2730.52	0.00	0	376	2841	2792	2721	2672	2601	2757	2637	161	820	500	1860	5	1	32275041	889	11.06	2.70	12	0.43	249.00	1022.00	5200	20230414	-47.02	1500	20231020	83.67	2840	-2.99	20240409	1584	73.93	20240118	5200	-47.02	20230414	1500	83.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
102	20240412	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	5	2	0.18	276129645	101529	37.42	2770	2780	2680	3565	1925	2745	2719.71	0.00	0	-14155	2841	2792	2721	2672	2601	2757	2637	161	820	500	1860	5	1	32275041	888	11.04	2.69	12	0.31	249.00	1022.00	5200	20230414	-47.12	1500	20231020	83.33	2840	-3.17	20240409	1584	73.61	20240118	5200	-47.12	20230414	1500	83.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
103	20240412	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-20	5	-0.73	186444310	68932	25.41	2770	2780	2680	3565	1925	2745	2704.76	0.00	0	-2950	2841	2792	2721	2672	2601	2757	2637	161	820	500	1860	5	1	32275041	879	10.94	2.67	12	0.21	249.00	1022.00	5200	20230414	-47.60	1500	20231020	81.67	2840	-4.05	20240409	1584	72.03	20240118	5200	-47.60	20230414	1500	81.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
104	20240412	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-45	5	-1.64	132283850	48953	18.04	2770	2780	2680	3565	1925	2745	2702.26	0.00	0	-2437	2841	2792	2721	2672	2601	2757	2637	161	820	500	1860	5	1	32275041	871	10.84	2.64	12	0.15	249.00	1022.00	5200	20230414	-48.08	1500	20231020	80.00	2840	-4.93	20240409	1584	70.45	20240118	5200	-48.08	20230414	1500	80.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
105	20240412	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-45	5	-1.64	28523385	10434	3.85	2770	2780	2695	3565	1925	2745	2733.70	0.00	0	-6772	2841	2792	2721	2672	2601	2757	2637	161	820	500	1860	5	1	32275041	871	10.84	2.64	12	0.03	249.00	1022.00	5200	20230414	-48.08	1500	20231020	80.00	2840	-4.93	20240409	1584	70.45	20240118	5200	-48.08	20230414	1500	80.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
106	20240411	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-20	5	-0.72	729519195	269231	25.65	2750	2770	2650	3590	1940	2765	2709.61	0.00	0	-22020	3001	2882	2721	2602	2441	2942	2662	161	825	500	1880	5	1	32275041	886	11.02	2.69	12	0.83	249.00	1022.00	5200	20230414	-47.21	1500	20231020	83.00	2840	-3.35	20240409	1584	73.30	20240118	5200	-47.21	20230414	1500	83.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
107	20240411	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-20	5	-0.72	690681170	255081	24.30	2750	2770	2650	3590	1940	2765	2707.68	0.00	0	-20296	3001	2882	2721	2602	2441	2942	2662	161	825	500	1880	5	1	32275041	886	11.02	2.69	12	0.79	249.00	1022.00	5200	20230414	-47.21	1500	20231020	83.00	2840	-3.35	20240409	1584	73.30	20240118	5200	-47.21	20230414	1500	83.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
108	20240411	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-60	5	-2.17	602823515	223018	21.25	2750	2770	2650	3590	1940	2765	2703.01	0.00	0	-25039	3001	2882	2721	2602	2441	2942	2662	161	825	500	1880	5	1	32275041	873	10.86	2.65	12	0.69	249.00	1022.00	5200	20230414	-47.98	1500	20231020	80.33	2840	-4.75	20240409	1584	70.77	20240118	5200	-47.98	20230414	1500	80.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
109	20240411	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-60	5	-2.17	476718950	176413	16.81	2750	2770	2650	3590	1940	2765	2702.27	0.00	0	-35633	3001	2882	2721	2602	2441	2942	2662	161	825	500	1880	5	1	32275041	873	10.86	2.65	12	0.55	249.00	1022.00	5200	20230414	-47.98	1500	20231020	80.33	2840	-4.75	20240409	1584	70.77	20240118	5200	-47.98	20230414	1500	80.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
110	20240411	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-80	5	-2.89	440696150	163084	15.54	2750	2770	2650	3590	1940	2765	2702.25	0.00	0	-34396	3001	2882	2721	2602	2441	2942	2662	161	825	500	1880	5	1	32275041	867	10.78	2.63	12	0.51	249.00	1022.00	5200	20230414	-48.37	1500	20231020	79.00	2840	-5.46	20240409	1584	69.51	20240118	5200	-48.37	20230414	1500	79.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
111	20240411	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-75	5	-2.71	403759600	149349	14.23	2750	2770	2650	3590	1940	2765	2703.44	0.00	0	-29180	3001	2882	2721	2602	2441	2942	2662	161	825	500	1880	5	1	32275041	868	10.80	2.63	12	0.46	249.00	1022.00	5200	20230414	-48.27	1500	20231020	79.33	2840	-5.28	20240409	1584	69.82	20240118	5200	-48.27	20230414	1500	79.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
112	20240411	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-35	5	-1.27	222918080	82633	7.87	2750	2750	2650	3590	1940	2765	2697.65	0.00	0	-10039	3001	2882	2721	2602	2441	2942	2662	161	825	500	1880	5	1	32275041	881	10.96	2.67	12	0.26	249.00	1022.00	5200	20230414	-47.50	1500	20231020	82.00	2840	-3.87	20240409	1584	72.35	20240118	5200	-47.50	20230414	1500	82.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
113	20240411	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-90	5	-3.25	87090165	32229	3.07	2750	2750	2650	3590	1940	2765	2702.13	0.00	0	-595	3001	2882	2721	2602	2441	2942	2662	161	825	500	1880	5	1	32275041	863	10.74	2.62	12	0.10	249.00	1022.00	5200	20230414	-48.56	1500	20231020	78.33	2840	-5.81	20240409	1584	68.88	20240118	5200	-48.56	20230414	1500	78.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
114	20240409	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	180	2	6.96	2880286675	1047403	433.68	2585	2840	2560	3360	1810	2585	2749.92	0.00	0	67236	2641	2612	2561	2532	2481	2627	2547	161	775	500	1750	5	1	32275041	892	11.10	2.71	12	3.25	249.00	1022.00	5200	20230414	-46.83	1500	20231020	84.33	2840	-2.64	20240409	1584	74.56	20240118	5200	-46.83	20230414	1500	84.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
115	20240409	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	180	2	6.96	2713794655	987026	408.68	2585	2840	2560	3360	1810	2585	2749.47	0.00	0	68810	2641	2612	2561	2532	2481	2627	2547	161	775	500	1750	5	1	32275041	892	11.10	2.71	12	3.06	249.00	1022.00	5200	20230414	-46.83	1500	20231020	84.33	2840	-2.64	20240409	1584	74.56	20240118	5200	-46.83	20230414	1500	84.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
116	20240409	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	160	2	6.19	2391448095	870589	360.47	2585	2840	2560	3360	1810	2585	2746.93	0.00	0	46859	2641	2612	2561	2532	2481	2627	2547	161	775	500	1750	5	1	32275041	886	11.02	2.69	12	2.70	249.00	1022.00	5200	20230414	-47.21	1500	20231020	83.00	2840	-3.35	20240409	1584	73.30	20240118	5200	-47.21	20230414	1500	83.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
117	20240409	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	115	2	4.45	2292561820	834420	345.49	2585	2840	2560	3360	1810	2585	2747.49	0.00	0	42943	2641	2612	2561	2532	2481	2627	2547	161	775	500	1750	5	1	32275041	871	10.84	2.64	12	2.59	249.00	1022.00	5200	20230414	-48.08	1500	20231020	80.00	2840	-4.93	20240409	1584	70.45	20240118	5200	-48.08	20230414	1500	80.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
118	20240409	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	145	2	5.61	2214412300	805592	333.56	2585	2840	2560	3360	1810	2585	2748.80	0.00	0	33971	2641	2612	2561	2532	2481	2627	2547	161	775	500	1750	5	1	32275041	881	10.96	2.67	12	2.50	249.00	1022.00	5200	20230414	-47.50	1500	20231020	82.00	2840	-3.87	20240409	1584	72.35	20240118	5200	-47.50	20230414	1500	82.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
119	20240409	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	215	2	8.32	1528973710	558773	231.36	2585	2825	2560	3360	1810	2585	2736.31	0.00	0	-10027	2641	2612	2561	2532	2481	2627	2547	161	775	500	1750	5	1	32275041	904	11.24	2.74	12	1.73	249.00	1022.00	5200	20230414	-46.15	1500	20231020	86.67	2825	-0.88	20240409	1584	76.77	20240118	5200	-46.15	20230414	1500	86.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
120	20240409	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	110	2	4.26	671975815	249971	103.50	2585	2765	2560	3360	1810	2585	2688.22	0.00	0	4525	2641	2612	2561	2532	2481	2627	2547	161	775	500	1750	5	1	32275041	870	10.82	2.64	12	0.77	249.00	1022.00	5200	20230414	-48.17	1500	20231020	79.67	2820	-4.43	20240313	1584	70.14	20240118	5200	-48.17	20230414	1500	79.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
121	20240409	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	20	2	0.77	36380040	14043	5.81	2585	2610	2560	3360	1810	2585	2590.62	0.00	0	775	2641	2612	2561	2532	2481	2627	2547	161	775	500	1750	5	1	32275041	841	10.46	2.55	12	0.04	249.00	1022.00	5200	20230414	-49.90	1500	20231020	73.67	2820	-7.62	20240313	1584	64.46	20240118	5200	-49.90	20230414	1500	73.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
122	20240408	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	50	2	1.97	614724640	241159	132.09	2535	2590	2510	3295	1775	2535	2549.04	0.00	0	62035	2625	2580	2520	2475	2415	2550	2445	161	760	500	1720	5	1	32275041	834	10.38	2.53	12	0.75	249.00	1022.00	5200	20230414	-50.29	1500	20231020	72.33	2820	-8.33	20240313	1584	63.19	20240118	5200	-50.29	20230414	1500	72.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
123	20240408	150734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	35	2	1.38	580472355	227895	124.83	2535	2590	2510	3295	1775	2535	2547.10	0.00	0	62310	2625	2580	2520	2475	2415	2550	2445	161	760	500	1720	5	1	32275041	829	10.32	2.51	12	0.71	249.00	1022.00	5200	20230414	-50.58	1500	20231020	71.33	2820	-8.87	20240313	1584	62.25	20240118	5200	-50.58	20230414	1500	71.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
124	20240408	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-10	5	-0.39	422068890	165550	90.68	2535	2590	2510	3295	1775	2535	2549.49	0.00	0	40197	2625	2580	2520	2475	2415	2550	2445	161	760	500	1720	5	1	32275041	815	10.14	2.47	12	0.51	249.00	1022.00	5200	20230414	-51.44	1500	20231020	68.33	2820	-10.46	20240313	1584	59.41	20240118	5200	-51.44	20230414	1500	68.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
125	20240408	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	15	2	0.59	394002555	154412	84.58	2535	2590	2515	3295	1775	2535	2551.63	0.00	0	38031	2625	2580	2520	2475	2415	2550	2445	161	760	500	1720	5	1	32275041	823	10.24	2.50	12	0.48	249.00	1022.00	5200	20230414	-50.96	1500	20231020	70.00	2820	-9.57	20240313	1584	60.98	20240118	5200	-50.96	20230414	1500	70.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
126	20240408	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-5	5	-0.20	365458920	143141	78.41	2535	2590	2515	3295	1775	2535	2553.14	0.00	0	32938	2625	2580	2520	2475	2415	2550	2445	161	760	500	1720	5	1	32275041	817	10.16	2.48	12	0.44	249.00	1022.00	5200	20230414	-51.35	1500	20231020	68.67	2820	-10.28	20240313	1584	59.72	20240118	5200	-51.35	20230414	1500	68.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
127	20240408	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-5	5	-0.20	343942840	134617	73.74	2535	2590	2515	3295	1775	2535	2554.97	0.00	0	35637	2625	2580	2520	2475	2415	2550	2445	161	760	500	1720	5	1	32275041	817	10.16	2.48	12	0.42	249.00	1022.00	5200	20230414	-51.35	1500	20231020	68.67	2820	-10.28	20240313	1584	59.72	20240118	5200	-51.35	20230414	1500	68.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
128	20240408	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	5	2	0.20	317608150	124200	68.03	2535	2590	2515	3295	1775	2535	2557.23	0.00	0	37723	2625	2580	2520	2475	2415	2550	2445	161	760	500	1720	5	1	32275041	820	10.20	2.49	12	0.38	249.00	1022.00	5200	20230414	-51.15	1500	20231020	69.33	2820	-9.93	20240313	1584	60.35	20240118	5200	-51.15	20230414	1500	69.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
129	20240408	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-5	5	-0.20	26828155	10593	5.80	2535	2565	2515	3295	1775	2535	2532.63	0.00	0	-7457	2625	2580	2520	2475	2415	2550	2445	161	760	500	1720	5	1	32275041	817	10.16	2.48	12	0.03	249.00	1022.00	5200	20230414	-51.35	1500	20231020	68.67	2820	-10.28	20240313	1584	59.72	20240118	5200	-51.35	20230414	1500	68.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
130	20240405	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-45	5	-1.74	453818175	181575	73.53	2560	2565	2460	3350	1810	2580	2499.33	0.00	0	-25506	2653	2616	2558	2521	2463	2635	2540	161	770	500	1750	5	1	32275041	818	10.18	2.48	12	0.56	249.00	1022.00	5200	20230414	-51.25	1500	20231020	69.00	2820	-10.11	20240313	1584	60.04	20240118	5200	-51.25	20230414	1500	69.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
131	20240405	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-60	5	-2.33	440965740	176491	71.47	2560	2565	2460	3350	1810	2580	2498.52	0.00	0	-24333	2653	2616	2558	2521	2463	2635	2540	161	770	500	1750	5	1	32275041	813	10.12	2.47	12	0.55	249.00	1022.00	5200	20230414	-51.54	1500	20231020	68.00	2820	-10.64	20240313	1584	59.09	20240118	5200	-51.54	20230414	1500	68.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
132	20240405	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-80	5	-3.10	397779840	159279	64.50	2560	2565	2460	3350	1810	2580	2497.38	0.00	0	-22010	2653	2616	2558	2521	2463	2635	2540	161	770	500	1750	5	1	32275041	807	10.04	2.45	12	0.49	249.00	1022.00	5200	20230414	-51.92	1500	20231020	66.67	2820	-11.35	20240313	1584	57.83	20240118	5200	-51.92	20230414	1500	66.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
133	20240405	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-75	5	-2.91	381241945	152671	61.82	2560	2565	2460	3350	1810	2580	2497.15	0.00	0	-20559	2653	2616	2558	2521	2463	2635	2540	161	770	500	1750	5	1	32275041	808	10.06	2.45	12	0.47	249.00	1022.00	5200	20230414	-51.83	1500	20231020	67.00	2820	-11.17	20240313	1584	58.14	20240118	5200	-51.83	20230414	1500	67.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
134	20240405	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-85	5	-3.29	295897825	118433	47.96	2560	2565	2460	3350	1810	2580	2498.44	0.00	0	-13377	2653	2616	2558	2521	2463	2635	2540	161	770	500	1750	5	1	32275041	805	10.02	2.44	12	0.37	249.00	1022.00	5200	20230414	-52.02	1500	20231020	66.33	2820	-11.52	20240313	1584	57.51	20240118	5200	-52.02	20230414	1500	66.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
135	20240405	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-90	5	-3.49	199139640	79485	32.19	2560	2565	2480	3350	1810	2580	2505.37	0.00	0	-4514	2653	2616	2558	2521	2463	2635	2540	161	770	500	1750	5	1	32275041	804	10.00	2.44	12	0.25	249.00	1022.00	5200	20230414	-52.12	1500	20231020	66.00	2820	-11.70	20240313	1584	57.20	20240118	5200	-52.12	20230414	1500	66.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
136	20240405	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-45	5	-1.74	146238610	58394	23.65	2560	2565	2480	3350	1810	2580	2504.34	0.00	0	-4252	2653	2616	2558	2521	2463	2635	2540	161	770	500	1750	5	1	32275041	818	10.18	2.48	12	0.18	249.00	1022.00	5200	20230414	-51.25	1500	20231020	69.00	2820	-10.11	20240313	1584	60.04	20240118	5200	-51.25	20230414	1500	69.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
137	20240405	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-75	5	-2.91	11097465	4400	1.78	2560	2565	2505	3350	1810	2580	2522.14	0.00	0	-1952	2653	2616	2558	2521	2463	2635	2540	161	770	500	1750	5	1	32275041	808	10.06	2.45	12	0.01	249.00	1022.00	5200	20230414	-51.83	1500	20231020	67.00	2820	-11.17	20240313	1584	58.14	20240118	5200	-51.83	20230414	1500	67.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
138	20240404	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	25	2	0.98	628570885	246172	81.63	2545	2595	2500	3320	1790	2555	2553.36	0.00	0	-3851	2718	2636	2548	2466	2378	2592	2422	161	765	500	1730	5	1	32275041	833	10.36	2.52	12	0.76	249.00	1022.00	5200	20230414	-50.38	1500	20231020	72.00	2820	-8.51	20240313	1584	62.88	20240118	5200	-50.38	20230414	1500	72.00	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
139	20240404	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	15	2	0.59	592889370	232274	77.02	2545	2595	2500	3320	1790	2555	2552.54	0.00	0	-897	2718	2636	2548	2466	2378	2592	2422	161	765	500	1730	5	1	32275041	829	10.32	2.51	12	0.72	249.00	1022.00	5200	20230414	-50.58	1500	20231020	71.33	2820	-8.87	20240313	1584	62.25	20240118	5200	-50.58	20230414	1500	71.33	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
140	20240404	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	5	2	0.20	411580005	161102	53.42	2545	2595	2520	3320	1790	2555	2554.78	0.00	0	-7706	2718	2636	2548	2466	2378	2592	2422	161	765	500	1730	5	1	32275041	826	10.28	2.50	12	0.50	249.00	1022.00	5200	20230414	-50.77	1500	20231020	70.67	2820	-9.22	20240313	1584	61.62	20240118	5200	-50.77	20230414	1500	70.67	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
141	20240404	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	0	3	0.00	397605295	155629	51.60	2545	2595	2520	3320	1790	2555	2554.83	0.00	0	-6554	2718	2636	2548	2466	2378	2592	2422	161	765	500	1730	5	1	32275041	825	10.26	2.50	12	0.48	249.00	1022.00	5200	20230414	-50.87	1500	20231020	70.33	2820	-9.40	20240313	1584	61.30	20240118	5200	-50.87	20230414	1500	70.33	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
142	20240404	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-20	5	-0.78	383653630	150131	49.78	2545	2595	2520	3320	1790	2555	2555.46	0.00	0	-3471	2718	2636	2548	2466	2378	2592	2422	161	765	500	1730	5	1	32275041	818	10.18	2.48	12	0.47	249.00	1022.00	5200	20230414	-51.25	1500	20231020	69.00	2820	-10.11	20240313	1584	60.04	20240118	5200	-51.25	20230414	1500	69.00	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
143	20240404	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	10	2	0.39	322665825	126318	41.88	2545	2595	2520	3320	1790	2555	2554.39	0.00	0	-9416	2718	2636	2548	2466	2378	2592	2422	161	765	500	1730	5	1	32275041	828	10.30	2.51	12	0.39	249.00	1022.00	5200	20230414	-50.67	1500	20231020	71.00	2820	-9.04	20240313	1584	61.93	20240118	5200	-50.67	20230414	1500	71.00	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
144	20240404	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	0	3	0.00	244951225	95853	31.78	2545	2595	2520	3320	1790	2555	2555.49	0.00	0	-8030	2718	2636	2548	2466	2378	2592	2422	161	765	500	1730	5	1	32275041	825	10.26	2.50	12	0.30	249.00	1022.00	5200	20230414	-50.87	1500	20231020	70.33	2820	-9.40	20240313	1584	61.30	20240118	5200	-50.87	20230414	1500	70.33	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
145	20240404	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	30	2	1.17	22744075	8869	2.94	2545	2590	2545	3320	1790	2555	2564.45	0.00	0	-313	2718	2636	2548	2466	2378	2592	2422	161	765	500	1730	5	1	32275041	834	10.38	2.53	12	0.03	249.00	1022.00	5200	20230414	-50.29	1500	20231020	72.33	2820	-8.33	20240313	1584	63.19	20240118	5200	-50.29	20230414	1500	72.33	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
146	20240403	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-10	5	-0.39	756897460	300769	95.68	2565	2630	2460	3330	1800	2565	2516.54	0.00	0	-5638	2721	2642	2571	2492	2421	2607	2457	161	765	500	1740	5	1	32275041	825	10.26	2.50	12	0.93	249.00	1022.00	5200	20230414	-50.87	1500	20231020	70.33	2820	-9.40	20240313	1584	61.30	20240118	5200	-50.87	20230414	1500	70.33	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
147	20240403	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-20	5	-0.78	736008650	292588	93.08	2565	2630	2460	3330	1800	2565	2515.51	0.00	0	-3666	2721	2642	2571	2492	2421	2607	2457	161	765	500	1740	5	1	32275041	821	10.22	2.49	12	0.91	249.00	1022.00	5200	20230414	-51.06	1500	20231020	69.67	2820	-9.75	20240313	1584	60.67	20240118	5200	-51.06	20230414	1500	69.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
148	20240403	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-35	5	-1.36	665655990	264849	84.25	2565	2630	2460	3330	1800	2565	2513.34	0.00	0	7697	2721	2642	2571	2492	2421	2607	2457	161	765	500	1740	5	1	32275041	817	10.16	2.48	12	0.82	249.00	1022.00	5200	20230414	-51.35	1500	20231020	68.67	2820	-10.28	20240313	1584	59.72	20240118	5200	-51.35	20230414	1500	68.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
149	20240403	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-30	5	-1.17	526491385	209498	66.64	2565	2630	2460	3330	1800	2565	2513.11	0.00	0	-1518	2721	2642	2571	2492	2421	2607	2457	161	765	500	1740	5	1	32275041	818	10.18	2.48	12	0.65	249.00	1022.00	5200	20230414	-51.25	1500	20231020	69.00	2820	-10.11	20240313	1584	60.04	20240118	5200	-51.25	20230414	1500	69.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
150	20240403	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-75	5	-2.92	425943985	169338	53.87	2565	2630	2475	3330	1800	2565	2515.35	0.00	0	-1045	2721	2642	2571	2492	2421	2607	2457	161	765	500	1740	5	1	32275041	804	10.00	2.44	12	0.52	249.00	1022.00	5200	20230414	-52.12	1500	20231020	66.00	2820	-11.70	20240313	1584	57.20	20240118	5200	-52.12	20230414	1500	66.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
151	20240403	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-50	5	-1.95	338660800	134289	42.72	2565	2630	2485	3330	1800	2565	2521.88	0.00	0	-5447	2721	2642	2571	2492	2421	2607	2457	161	765	500	1740	5	1	32275041	812	10.10	2.46	12	0.42	249.00	1022.00	5200	20230414	-51.63	1500	20231020	67.67	2820	-10.82	20240313	1584	58.78	20240118	5200	-51.63	20230414	1500	67.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
152	20240403	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-55	5	-2.14	254677240	100728	32.04	2565	2630	2485	3330	1800	2565	2528.37	0.00	0	-2981	2721	2642	2571	2492	2421	2607	2457	161	765	500	1740	5	1	32275041	810	10.08	2.46	12	0.31	249.00	1022.00	5200	20230414	-51.73	1500	20231020	67.33	2820	-10.99	20240313	1584	58.46	20240118	5200	-51.73	20230414	1500	67.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
153	20240403	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	15	2	0.58	30122825	11703	3.72	2565	2630	2545	3330	1800	2565	2573.94	0.00	0	-4949	2721	2642	2571	2492	2421	2607	2457	161	765	500	1740	5	1	32275041	833	10.36	2.52	12	0.04	249.00	1022.00	5200	20230414	-50.38	1500	20231020	72.00	2820	-8.51	20240313	1584	62.88	20240118	5200	-50.38	20230414	1500	72.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
154	20240402	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-75	5	-2.84	803624325	313730	78.22	2650	2650	2500	3430	1850	2640	2561.49	0.00	0	-38646	2800	2720	2610	2530	2420	2760	2570	161	790	500	1790	5	1	32275041	828	10.30	2.51	12	0.97	249.00	1022.00	5200	20230414	-50.67	1500	20231020	71.00	2820	-9.04	20240313	1584	61.93	20240118	5200	-50.67	20230414	1500	71.00	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
155	20240402	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-80	5	-3.03	774450240	302352	75.38	2650	2650	2500	3430	1850	2640	2561.42	0.00	0	-37465	2800	2720	2610	2530	2420	2760	2570	161	790	500	1790	5	1	32275041	826	10.28	2.50	12	0.94	249.00	1022.00	5200	20230414	-50.77	1500	20231020	70.67	2820	-9.22	20240313	1584	61.62	20240118	5200	-50.77	20230414	1500	70.67	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
156	20240402	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-95	5	-3.60	717797095	280072	69.83	2650	2650	2500	3430	1850	2640	2562.90	0.00	0	-38405	2800	2720	2610	2530	2420	2760	2570	161	790	500	1790	5	1	32275041	821	10.22	2.49	12	0.87	249.00	1022.00	5200	20230414	-51.06	1500	20231020	69.67	2820	-9.75	20240313	1584	60.67	20240118	5200	-51.06	20230414	1500	69.67	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
157	20240402	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-70	5	-2.65	658897265	256988	64.07	2650	2650	2500	3430	1850	2640	2563.92	0.00	0	-35873	2800	2720	2610	2530	2420	2760	2570	161	790	500	1790	5	1	32275041	829	10.32	2.51	12	0.80	249.00	1022.00	5200	20230414	-50.58	1500	20231020	71.33	2820	-8.87	20240313	1584	62.25	20240118	5200	-50.58	20230414	1500	71.33	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
158	20240402	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-90	5	-3.41	615297995	239955	59.82	2650	2650	2500	3430	1850	2640	2564.22	0.00	0	-27873	2800	2720	2610	2530	2420	2760	2570	161	790	500	1790	5	1	32275041	823	10.24	2.50	12	0.74	249.00	1022.00	5200	20230414	-50.96	1500	20231020	70.00	2820	-9.57	20240313	1584	60.98	20240118	5200	-50.96	20230414	1500	70.00	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
159	20240402	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-115	5	-4.36	484495475	188738	47.06	2650	2650	2500	3430	1850	2640	2567.03	0.00	0	-23227	2800	2720	2610	2530	2420	2760	2570	161	790	500	1790	5	1	32275041	815	10.14	2.47	12	0.58	249.00	1022.00	5200	20230414	-51.44	1500	20231020	68.33	2820	-10.46	20240313	1584	59.41	20240118	5200	-51.44	20230414	1500	68.33	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
160	20240402	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-50	5	-1.89	247266015	95813	23.89	2650	2650	2530	3430	1850	2640	2580.71	0.00	0	-18345	2800	2720	2610	2530	2420	2760	2570	161	790	500	1790	5	1	32275041	836	10.40	2.53	12	0.30	249.00	1022.00	5200	20230414	-50.19	1500	20231020	72.67	2820	-8.16	20240313	1584	63.51	20240118	5200	-50.19	20230414	1500	72.67	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
161	20240402	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	5	2	0.19	16517500	6254	1.56	2650	2650	2610	3430	1850	2640	2641.11	0.00	0	-2737	2800	2720	2610	2530	2420	2760	2570	161	790	500	1790	5	1	32275041	854	10.62	2.59	12	0.02	249.00	1022.00	5200	20230414	-49.13	1500	20231020	76.33	2820	-6.21	20240313	1584	66.98	20240118	5200	-49.13	20230414	1500	76.33	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
162	20240401	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	75	2	2.92	1052273365	400365	67.38	2580	2690	2500	3330	1800	2565	2628.29	0.00	0	-31691	2778	2671	2558	2451	2338	2725	2505	161	765	500	1740	5	1	32275041	852	10.60	2.58	12	1.24	249.00	1022.00	5200	20230414	-49.23	1500	20231020	76.00	2820	-6.38	20240313	1584	66.67	20240118	5200	-49.23	20230414	1500	76.00	20231020	0.00	N	142760	500	161 억		0	N	N	1	N	00	N
163	20240401	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	60	2	2.34	970780615	369383	62.17	2580	2690	2500	3330	1800	2565	2628.11	0.00	0	-32218	2778	2671	2558	2451	2338	2725	2505	161	765	500	1740	5	1	32275041	847	10.54	2.57	12	1.14	249.00	1022.00	5200	20230414	-49.52	1500	20231020	75.00	2820	-6.91	20240313	1584	65.72	20240118	5200	-49.52	20230414	1500	75.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
164	20240401	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	85	2	3.31	857835510	326357	54.92	2580	2690	2500	3330	1800	2565	2628.52	0.00	0	-23341	2778	2671	2558	2451	2338	2725	2505	161	765	500	1740	5	1	32275041	855	10.64	2.59	12	1.01	249.00	1022.00	5200	20230414	-49.04	1500	20231020	76.67	2820	-6.03	20240313	1584	67.30	20240118	5200	-49.04	20230414	1500	76.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
165	20240401	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	60	2	2.34	780814380	296952	49.98	2580	2690	2500	3330	1800	2565	2629.43	0.00	0	-19841	2778	2671	2558	2451	2338	2725	2505	161	765	500	1740	5	1	32275041	847	10.54	2.57	12	0.92	249.00	1022.00	5200	20230414	-49.52	1500	20231020	75.00	2820	-6.91	20240313	1584	65.72	20240118	5200	-49.52	20230414	1500	75.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
166	20240401	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	95	2	3.70	676112565	257445	43.33	2580	2690	2500	3330	1800	2565	2626.24	0.00	0	-9456	2778	2671	2558	2451	2338	2725	2505	161	765	500	1740	5	1	32275041	859	10.68	2.60	12	0.80	249.00	1022.00	5200	20230414	-48.85	1500	20231020	77.33	2820	-5.67	20240313	1584	67.93	20240118	5200	-48.85	20230414	1500	77.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
167	20240401	110659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	75	2	2.92	582904825	222215	37.40	2580	2690	2500	3330	1800	2565	2623.16	0.00	0	-13594	2778	2671	2558	2451	2338	2725	2505	161	765	500	1740	5	1	32275041	852	10.60	2.58	12	0.69	249.00	1022.00	5200	20230414	-49.23	1500	20231020	76.00	2820	-6.38	20240313	1584	66.67	20240118	5200	-49.23	20230414	1500	76.00	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
168	20240401	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	95	2	3.70	315517075	121309	20.42	2580	2670	2500	3330	1800	2565	2600.94	0.00	0	-5724	2778	2671	2558	2451	2338	2725	2505	161	765	500	1740	5	1	32275041	859	10.68	2.60	12	0.38	249.00	1022.00	5200	20230414	-48.85	1500	20231020	77.33	2820	-5.67	20240313	1584	67.93	20240118	5200	-48.85	20230414	1500	77.33	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N
169	20240401	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-35	5	-1.36	45419475	17902	3.01	2580	2590	2500	3330	1800	2565	2537.12	0.00	0	-6278	2778	2671	2558	2451	2338	2725	2505	161	765	500	1740	5	1	32275041	817	10.16	2.48	12	0.06	249.00	1022.00	5200	20230414	-51.35	1500	20231020	68.67	2820	-10.28	20240313	1584	59.72	20240118	5200	-51.35	20230414	1500	68.67	20231020	0.00	N	142760	500	161 억		0	N	N	0	N	00	N