KissMeData/339950/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	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1851	-42	5	-2.22	274217690	146888	64.66	1900	1905	1847	2460	1326	1893	1866.79	2.74	0	-69334	1933	1912	1882	1861	1831	1923	1872	45	567	100	1210	1	1	44946655	832	10.70	1.72	12	0.33	173.00	1074.00	2965	20240226	-37.57	1620	20231024	14.26	2965	-37.57	20240226	1700	8.88	20240214	2965	-37.57	20240226	1620	14.26	20231024	4.04	N	339950	100	44 억		1232251	N	N	0	N	00	N
3	20240430	151233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1862	-31	5	-1.64	263245128	140962	62.05	1900	1905	1847	2460	1326	1893	1867.43	2.74	0	-69403	1933	1912	1882	1861	1831	1923	1872	45	567	100	1210	1	1	44946655	837	10.76	1.73	12	0.31	173.00	1074.00	2965	20240226	-37.20	1620	20231024	14.94	2965	-37.20	20240226	1700	9.53	20240214	2965	-37.20	20240226	1620	14.94	20231024	4.04	N	339950	100	44 억		1232251	N	N	0	N	00	N
4	20240430	141241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1861	-32	5	-1.69	180877174	96568	42.51	1900	1905	1855	2460	1326	1893	1872.99	2.74	0	-44317	1933	1912	1882	1861	1831	1923	1872	45	567	100	1210	1	1	44946655	836	10.76	1.73	12	0.21	173.00	1074.00	2965	20240226	-37.23	1620	20231024	14.88	2965	-37.23	20240226	1700	9.47	20240214	2965	-37.23	20240226	1620	14.88	20231024	4.04	N	339950	100	44 억		1232251	N	N	0	N	00	N
5	20240430	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1858	-35	5	-1.85	167210446	89216	39.27	1900	1905	1855	2460	1326	1893	1874.15	2.74	0	-41469	1933	1912	1882	1861	1831	1923	1872	45	567	100	1210	1	1	44946655	835	10.74	1.73	12	0.20	173.00	1074.00	2965	20240226	-37.34	1620	20231024	14.69	2965	-37.34	20240226	1700	9.29	20240214	2965	-37.34	20240226	1620	14.69	20231024	4.04	N	339950	100	44 억		1232251	N	N	0	N	00	N
6	20240430	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	-33	5	-1.74	141447018	75345	33.17	1900	1905	1857	2460	1326	1893	1877.26	2.74	0	-31624	1933	1912	1882	1861	1831	1923	1872	45	567	100	1210	1	1	44946655	836	10.75	1.73	12	0.17	173.00	1074.00	2965	20240226	-37.27	1620	20231024	14.81	2965	-37.27	20240226	1700	9.41	20240214	2965	-37.27	20240226	1620	14.81	20231024	4.04	N	339950	100	44 억		1232251	N	N	0	N	00	N
7	20240430	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1862	-31	5	-1.64	106488586	56554	24.90	1900	1905	1858	2460	1326	1893	1882.90	2.74	0	-25210	1933	1912	1882	1861	1831	1923	1872	45	567	100	1210	1	1	44946655	837	10.76	1.73	12	0.13	173.00	1074.00	2965	20240226	-37.20	1620	20231024	14.94	2965	-37.20	20240226	1700	9.53	20240214	2965	-37.20	20240226	1620	14.94	20231024	4.04	N	339950	100	44 억		1232251	N	N	0	N	00	N
8	20240430	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1890	-3	5	-0.16	52213010	27578	12.14	1900	1905	1876	2460	1326	1893	1893.29	2.74	0	-3295	1933	1912	1882	1861	1831	1923	1872	45	567	100	1210	1	1	44946655	849	10.92	1.76	12	0.06	173.00	1074.00	2965	20240226	-36.26	1620	20231024	16.67	2965	-36.26	20240226	1700	11.18	20240214	2965	-36.26	20240226	1620	16.67	20231024	4.04	N	339950	100	44 억		1232251	N	N	0	N	00	N
9	20240430	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1892	-1	5	-0.05	8961456	4727	2.08	1900	1900	1883	2460	1326	1893	1896.01	2.74	0	-2379	1933	1912	1882	1861	1831	1923	1872	45	567	100	1210	1	1	44946655	850	10.94	1.76	12	0.01	173.00	1074.00	2965	20240226	-36.19	1620	20231024	16.79	2965	-36.19	20240226	1700	11.29	20240214	2965	-36.19	20240226	1620	16.79	20231024	4.04	N	339950	100	44 억		1232251	N	N	0	N	00	N
10	20240429	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1893	41	2	2.21	428157661	226595	175.32	1852	1903	1852	2405	1297	1852	1889.53	2.58	0	38699	1894	1873	1861	1840	1828	1867	1834	45	553	100	1180	1	1	44946655	851	10.94	1.76	12	0.50	173.00	1074.00	2965	20240226	-36.16	1620	20231024	16.85	2965	-36.16	20240226	1700	11.35	20240214	2965	-36.16	20240226	1620	16.85	20231024	3.94	N	339950	100	44 억		1159134	N	N	0	N	00	N
11	20240429	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1889	37	2	2.00	395193750	209196	161.86	1852	1903	1852	2405	1297	1852	1889.11	2.58	0	38961	1894	1873	1861	1840	1828	1867	1834	45	553	100	1180	1	1	44946655	849	10.92	1.76	12	0.47	173.00	1074.00	2965	20240226	-36.29	1620	20231024	16.60	2965	-36.29	20240226	1700	11.12	20240214	2965	-36.29	20240226	1620	16.60	20231024	3.94	N	339950	100	44 억		1159134	N	N	0	N	00	N
12	20240429	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1898	46	2	2.48	343023843	181673	140.56	1852	1903	1852	2405	1297	1852	1888.14	2.58	0	19216	1894	1873	1861	1840	1828	1867	1834	45	553	100	1180	1	1	44946655	853	10.97	1.77	12	0.40	173.00	1074.00	2965	20240226	-35.99	1620	20231024	17.16	2965	-35.99	20240226	1700	11.65	20240214	2965	-35.99	20240226	1620	17.16	20231024	3.94	N	339950	100	44 억		1159134	N	N	0	N	00	N
13	20240429	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1890	38	2	2.05	294367605	156027	120.72	1852	1903	1852	2405	1297	1852	1886.65	2.58	0	13496	1894	1873	1861	1840	1828	1867	1834	45	553	100	1180	1	1	44946655	849	10.92	1.76	12	0.35	173.00	1074.00	2965	20240226	-36.26	1620	20231024	16.67	2965	-36.26	20240226	1700	11.18	20240214	2965	-36.26	20240226	1620	16.67	20231024	3.94	N	339950	100	44 억		1159134	N	N	0	N	00	N
14	20240429	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1891	39	2	2.11	140196596	74664	57.77	1852	1892	1852	2405	1297	1852	1877.70	2.58	0	41868	1894	1873	1861	1840	1828	1867	1834	45	553	100	1180	1	1	44946655	850	10.93	1.76	12	0.17	173.00	1074.00	2965	20240226	-36.22	1620	20231024	16.73	2965	-36.22	20240226	1700	11.24	20240214	2965	-36.22	20240226	1620	16.73	20231024	3.94	N	339950	100	44 억		1159134	N	N	0	N	00	N
15	20240429	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1880	28	2	1.51	89553420	47773	36.96	1852	1888	1852	2405	1297	1852	1874.56	2.58	0	37454	1894	1873	1861	1840	1828	1867	1834	45	553	100	1180	1	1	44946655	845	10.87	1.75	12	0.11	173.00	1074.00	2965	20240226	-36.59	1620	20231024	16.05	2965	-36.59	20240226	1700	10.59	20240214	2965	-36.59	20240226	1620	16.05	20231024	3.94	N	339950	100	44 억		1159134	N	N	0	N	00	N
16	20240429	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1884	32	2	1.73	80987410	43215	33.44	1852	1888	1852	2405	1297	1852	1874.06	2.58	0	34949	1894	1873	1861	1840	1828	1867	1834	45	553	100	1180	1	1	44946655	847	10.89	1.75	12	0.10	173.00	1074.00	2965	20240226	-36.46	1620	20231024	16.30	2965	-36.46	20240226	1700	10.82	20240214	2965	-36.46	20240226	1620	16.30	20231024	3.94	N	339950	100	44 억		1159134	N	N	0	N	00	N
17	20240429	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1871	19	2	1.03	34572547	18527	14.33	1852	1873	1852	2405	1297	1852	1866.06	2.58	0	17899	1894	1873	1861	1840	1828	1867	1834	45	553	100	1180	1	1	44946655	841	10.82	1.74	12	0.04	173.00	1074.00	2965	20240226	-36.90	1620	20231024	15.49	2965	-36.90	20240226	1700	10.06	20240214	2965	-36.90	20240226	1620	15.49	20231024	3.94	N	339950	100	44 억		1159134	N	N	0	N	00	N
18	20240426	161221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	-17	5	-0.91	228908365	122786	109.73	1870	1882	1849	2425	1309	1869	1864.31	2.69	0	-48826	1911	1890	1875	1854	1839	1882	1846	45	556	100	1190	1	1	44946655	832	10.71	1.72	12	0.27	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	3.94	N	339950	100	44 억		1209713	N	N	0	N	00	N
19	20240426	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	-18	5	-0.96	209861947	112502	100.54	1870	1882	1851	2425	1309	1869	1865.41	2.69	0	-42370	1911	1890	1875	1854	1839	1882	1846	45	556	100	1190	1	1	44946655	832	10.70	1.72	12	0.25	173.00	1074.00	2965	20240226	-37.57	1620	20231024	14.26	2965	-37.57	20240226	1700	8.88	20240214	2965	-37.57	20240226	1620	14.26	20231024	3.94	N	339950	100	44 억		1209713	N	N	0	N	00	N
20	20240426	141221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	-13	5	-0.70	174592435	93477	83.54	1870	1882	1856	2425	1309	1869	1867.76	2.69	0	-39368	1911	1890	1875	1854	1839	1882	1846	45	556	100	1190	1	1	44946655	834	10.73	1.73	12	0.21	173.00	1074.00	2965	20240226	-37.40	1620	20231024	14.57	2965	-37.40	20240226	1700	9.18	20240214	2965	-37.40	20240226	1620	14.57	20231024	3.94	N	339950	100	44 억		1209713	N	N	0	N	00	N
21	20240426	131222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1866	-3	5	-0.16	167334821	89576	80.05	1870	1882	1857	2425	1309	1869	1868.08	2.69	0	-37056	1911	1890	1875	1854	1839	1882	1846	45	556	100	1190	1	1	44946655	839	10.79	1.74	12	0.20	173.00	1074.00	2965	20240226	-37.07	1620	20231024	15.19	2965	-37.07	20240226	1700	9.76	20240214	2965	-37.07	20240226	1620	15.19	20231024	3.94	N	339950	100	44 억		1209713	N	N	0	N	00	N
22	20240426	121219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	-4	5	-0.21	140086375	74982	67.01	1870	1882	1857	2425	1309	1869	1868.27	2.69	0	-33819	1911	1890	1875	1854	1839	1882	1846	45	556	100	1190	1	1	44946655	838	10.78	1.74	12	0.17	173.00	1074.00	2965	20240226	-37.10	1620	20231024	15.12	2965	-37.10	20240226	1700	9.71	20240214	2965	-37.10	20240226	1620	15.12	20231024	3.94	N	339950	100	44 억		1209713	N	N	0	N	00	N
23	20240426	111214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1867	-2	5	-0.11	81864369	43725	39.08	1870	1882	1864	2425	1309	1869	1872.26	2.69	0	-19750	1911	1890	1875	1854	1839	1882	1846	45	556	100	1190	1	1	44946655	839	10.79	1.74	12	0.10	173.00	1074.00	2965	20240226	-37.03	1620	20231024	15.25	2965	-37.03	20240226	1700	9.82	20240214	2965	-37.03	20240226	1620	15.25	20231024	3.94	N	339950	100	44 억		1209713	N	N	0	N	00	N
24	20240426	101218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1867	-2	5	-0.11	49004817	26178	23.39	1870	1882	1864	2425	1309	1869	1871.98	2.69	0	-12408	1911	1890	1875	1854	1839	1882	1846	45	556	100	1190	1	1	44946655	839	10.79	1.74	12	0.06	173.00	1074.00	2965	20240226	-37.03	1620	20231024	15.25	2965	-37.03	20240226	1700	9.82	20240214	2965	-37.03	20240226	1620	15.25	20231024	3.94	N	339950	100	44 억		1209713	N	N	0	N	00	N
25	20240426	091223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	13	2	0.70	6633556	3545	3.17	1870	1882	1868	2425	1309	1869	1871.24	2.69	0	-57	1911	1890	1875	1854	1839	1882	1846	45	556	100	1190	1	1	44946655	846	10.88	1.75	12	0.01	173.00	1074.00	2965	20240226	-36.53	1620	20231024	16.17	2965	-36.53	20240226	1700	10.71	20240214	2965	-36.53	20240226	1620	16.17	20231024	3.94	N	339950	100	44 억		1209713	N	N	0	N	00	N
26	20240425	161213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1869	-21	5	-1.11	205674695	109549	53.17	1872	1896	1860	2455	1323	1890	1877.51	2.77	0	-23040	1950	1919	1877	1846	1804	1935	1862	45	565	100	1200	1	1	44946655	840	10.80	1.74	12	0.24	173.00	1074.00	2965	20240226	-36.96	1620	20231024	15.37	2965	-36.96	20240226	1700	9.94	20240214	2965	-36.96	20240226	1620	15.37	20231024	3.93	N	339950	100	44 억		1242858	N	N	0	N	00	N
27	20240425	151218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1860	-30	5	-1.59	196873372	104836	50.88	1872	1896	1860	2455	1323	1890	1877.92	2.77	0	-20962	1950	1919	1877	1846	1804	1935	1862	45	565	100	1200	1	1	44946655	836	10.75	1.73	12	0.23	173.00	1074.00	2965	20240226	-37.27	1620	20231024	14.81	2965	-37.27	20240226	1700	9.41	20240214	2965	-37.27	20240226	1620	14.81	20231024	3.93	N	339950	100	44 억		1242858	N	N	0	N	00	N
28	20240425	141215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1864	-26	5	-1.38	179388119	95451	46.33	1872	1896	1863	2455	1323	1890	1879.37	2.77	0	-14618	1950	1919	1877	1846	1804	1935	1862	45	565	100	1200	1	1	44946655	838	10.77	1.74	12	0.21	173.00	1074.00	2965	20240226	-37.13	1620	20231024	15.06	2965	-37.13	20240226	1700	9.65	20240214	2965	-37.13	20240226	1620	15.06	20231024	3.93	N	339950	100	44 억		1242858	N	N	0	N	00	N
29	20240425	131215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	-11	5	-0.58	115349333	61234	29.72	1872	1896	1871	2455	1323	1890	1883.75	2.77	0	-4086	1950	1919	1877	1846	1804	1935	1862	45	565	100	1200	1	1	44946655	845	10.86	1.75	12	0.14	173.00	1074.00	2965	20240226	-36.63	1620	20231024	15.99	2965	-36.63	20240226	1700	10.53	20240214	2965	-36.63	20240226	1620	15.99	20231024	3.93	N	339950	100	44 억		1242858	N	N	0	N	00	N
30	20240425	121212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1884	-6	5	-0.32	87814243	46607	22.62	1872	1895	1871	2455	1323	1890	1884.14	2.77	0	-890	1950	1919	1877	1846	1804	1935	1862	45	565	100	1200	1	1	44946655	847	10.89	1.75	12	0.10	173.00	1074.00	2965	20240226	-36.46	1620	20231024	16.30	2965	-36.46	20240226	1700	10.82	20240214	2965	-36.46	20240226	1620	16.30	20231024	3.93	N	339950	100	44 억		1242858	N	N	0	N	00	N
31	20240425	111214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1892	2	2	0.11	79077062	41978	20.37	1872	1895	1871	2455	1323	1890	1883.77	2.77	0	3025	1950	1919	1877	1846	1804	1935	1862	45	565	100	1200	1	1	44946655	850	10.94	1.76	12	0.09	173.00	1074.00	2965	20240226	-36.19	1620	20231024	16.79	2965	-36.19	20240226	1700	11.29	20240214	2965	-36.19	20240226	1620	16.79	20231024	3.93	N	339950	100	44 억		1242858	N	N	0	N	00	N
32	20240425	101213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	-2	5	-0.11	35262092	18747	9.10	1872	1893	1871	2455	1323	1890	1880.95	2.77	0	6793	1950	1919	1877	1846	1804	1935	1862	45	565	100	1200	1	1	44946655	849	10.91	1.76	12	0.04	173.00	1074.00	2965	20240226	-36.32	1620	20231024	16.54	2965	-36.32	20240226	1700	11.06	20240214	2965	-36.32	20240226	1620	16.54	20231024	3.93	N	339950	100	44 억		1242858	N	N	0	N	00	N
33	20240425	091218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1876	-14	5	-0.74	12449995	6650	3.23	1872	1889	1871	2455	1323	1890	1872.18	2.77	0	515	1950	1919	1877	1846	1804	1935	1862	45	565	100	1200	1	1	44946655	843	10.84	1.75	12	0.01	173.00	1074.00	2965	20240226	-36.73	1620	20231024	15.80	2965	-36.73	20240226	1700	10.35	20240214	2965	-36.73	20240226	1620	15.80	20231024	3.93	N	339950	100	44 억		1242858	N	N	0	N	00	N
34	20240424	161155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1890	56	2	3.05	385274716	204817	264.42	1842	1908	1835	2380	1284	1834	1881.07	2.61	0	63831	1886	1860	1842	1816	1798	1851	1807	45	546	100	1170	1	1	44946655	849	10.92	1.76	12	0.46	173.00	1074.00	2965	20240226	-36.26	1620	20231024	16.67	2965	-36.26	20240226	1700	11.18	20240214	2965	-36.26	20240226	1620	16.67	20231024	3.93	N	339950	100	44 억		1174635	N	N	0	N	00	N
35	20240424	151211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1887	53	2	2.89	369574749	196503	253.69	1842	1908	1835	2380	1284	1834	1880.76	2.61	0	64005	1886	1860	1842	1816	1798	1851	1807	45	546	100	1170	1	1	44946655	848	10.91	1.76	12	0.44	173.00	1074.00	2965	20240226	-36.36	1620	20231024	16.48	2965	-36.36	20240226	1700	11.00	20240214	2965	-36.36	20240226	1620	16.48	20231024	3.93	N	339950	100	44 억		1174635	N	N	0	N	00	N
36	20240424	141213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1905	71	2	3.87	331277152	176290	227.59	1842	1906	1835	2380	1284	1834	1879.16	2.61	0	63297	1886	1860	1842	1816	1798	1851	1807	45	546	100	1170	1	1	44946655	856	11.01	1.77	12	0.39	173.00	1074.00	2965	20240226	-35.75	1620	20231024	17.59	2965	-35.75	20240226	1700	12.06	20240214	2965	-35.75	20240226	1620	17.59	20231024	3.93	N	339950	100	44 억		1174635	N	N	0	N	00	N
37	20240424	131215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1896	62	2	3.38	299681438	159657	206.12	1842	1906	1835	2380	1284	1834	1877.03	2.61	0	60182	1886	1860	1842	1816	1798	1851	1807	45	546	100	1170	1	1	44946655	852	10.96	1.77	12	0.36	173.00	1074.00	2965	20240226	-36.05	1620	20231024	17.04	2965	-36.05	20240226	1700	11.53	20240214	2965	-36.05	20240226	1620	17.04	20231024	3.93	N	339950	100	44 억		1174635	N	N	0	N	00	N
38	20240424	121209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1895	61	2	3.33	245210447	130928	169.03	1842	1897	1835	2380	1284	1834	1872.87	2.61	0	45633	1886	1860	1842	1816	1798	1851	1807	45	546	100	1170	1	1	44946655	852	10.95	1.76	12	0.29	173.00	1074.00	2965	20240226	-36.09	1620	20231024	16.98	2965	-36.09	20240226	1700	11.47	20240214	2965	-36.09	20240226	1620	16.98	20231024	3.93	N	339950	100	44 억		1174635	N	N	0	N	00	N
39	20240424	111207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	48	2	2.62	174068864	93262	120.40	1842	1883	1835	2380	1284	1834	1866.45	2.61	0	40539	1886	1860	1842	1816	1798	1851	1807	45	546	100	1170	1	1	44946655	846	10.88	1.75	12	0.21	173.00	1074.00	2965	20240226	-36.53	1620	20231024	16.17	2965	-36.53	20240226	1700	10.71	20240214	2965	-36.53	20240226	1620	16.17	20231024	3.93	N	339950	100	44 억		1174635	N	N	0	N	00	N
40	20240424	101206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	46	2	2.51	150926348	80946	104.50	1842	1880	1835	2380	1284	1834	1864.53	2.61	0	34719	1886	1860	1842	1816	1798	1851	1807	45	546	100	1170	1	1	44946655	845	10.87	1.75	12	0.18	173.00	1074.00	2965	20240226	-36.59	1620	20231024	16.05	2965	-36.59	20240226	1700	10.59	20240214	2965	-36.59	20240226	1620	16.05	20231024	3.93	N	339950	100	44 억		1174635	N	N	0	N	00	N
41	20240424	091210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	16	2	0.87	8849813	4800	6.20	1842	1850	1835	2380	1284	1834	1843.72	2.61	0	622	1886	1860	1842	1816	1798	1851	1807	45	546	100	1170	1	1	44946655	832	10.69	1.72	12	0.01	173.00	1074.00	2965	20240226	-37.61	1620	20231024	14.20	2965	-37.61	20240226	1700	8.82	20240214	2965	-37.61	20240226	1620	14.20	20231024	3.93	N	339950	100	44 억		1174635	N	N	0	N	00	N
42	20240423	161136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1834	-26	5	-1.40	139241989	75489	105.04	1860	1868	1824	2415	1302	1860	1844.81	2.71	0	-43259	1888	1874	1846	1832	1804	1881	1839	45	555	100	1190	1	1	44946655	824	10.60	1.71	12	0.17	173.00	1074.00	2965	20240226	-38.15	1620	20231024	13.21	2965	-38.15	20240226	1700	7.88	20240214	2965	-38.15	20240226	1620	13.21	20231024	3.91	N	339950	100	44 억		1216810	N	N	0	N	00	N
43	20240423	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1847	-13	5	-0.70	123813353	67084	93.35	1860	1868	1824	2415	1302	1860	1845.65	2.71	0	-36765	1888	1874	1846	1832	1804	1881	1839	45	555	100	1190	1	1	44946655	830	10.68	1.72	12	0.15	173.00	1074.00	2965	20240226	-37.71	1620	20231024	14.01	2965	-37.71	20240226	1700	8.65	20240214	2965	-37.71	20240226	1620	14.01	20231024	3.91	N	339950	100	44 억		1216810	N	N	0	N	00	N
44	20240423	141203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1849	-11	5	-0.59	91583887	49566	68.97	1860	1868	1824	2415	1302	1860	1847.72	2.71	0	-27934	1888	1874	1846	1832	1804	1881	1839	45	555	100	1190	1	1	44946655	831	10.69	1.72	12	0.11	173.00	1074.00	2965	20240226	-37.64	1620	20231024	14.14	2965	-37.64	20240226	1700	8.76	20240214	2965	-37.64	20240226	1620	14.14	20231024	3.91	N	339950	100	44 억		1216810	N	N	0	N	00	N
45	20240423	131202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	-9	5	-0.48	83997453	45457	63.25	1860	1868	1824	2415	1302	1860	1847.84	2.71	0	-24556	1888	1874	1846	1832	1804	1881	1839	45	555	100	1190	1	1	44946655	832	10.70	1.72	12	0.10	173.00	1074.00	2965	20240226	-37.57	1620	20231024	14.26	2965	-37.57	20240226	1700	8.88	20240214	2965	-37.57	20240226	1620	14.26	20231024	3.91	N	339950	100	44 억		1216810	N	N	0	N	00	N
46	20240423	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	-20	5	-1.08	70269324	38018	52.90	1860	1868	1824	2415	1302	1860	1848.32	2.71	0	-19219	1888	1874	1846	1832	1804	1881	1839	45	555	100	1190	1	1	44946655	827	10.64	1.71	12	0.08	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.91	N	339950	100	44 억		1216810	N	N	0	N	00	N
47	20240423	111202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1839	-21	5	-1.13	68817408	37228	51.80	1860	1868	1824	2415	1302	1860	1848.54	2.71	0	-19137	1888	1874	1846	1832	1804	1881	1839	45	555	100	1190	1	1	44946655	827	10.63	1.71	12	0.08	173.00	1074.00	2965	20240226	-37.98	1620	20231024	13.52	2965	-37.98	20240226	1700	8.18	20240214	2965	-37.98	20240226	1620	13.52	20231024	3.91	N	339950	100	44 억		1216810	N	N	0	N	00	N
48	20240423	101159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	-5	5	-0.27	32964480	17726	24.67	1860	1868	1850	2415	1302	1860	1859.67	2.71	0	-4402	1888	1874	1846	1832	1804	1881	1839	45	555	100	1190	1	1	44946655	834	10.72	1.73	12	0.04	173.00	1074.00	2965	20240226	-37.44	1620	20231024	14.51	2965	-37.44	20240226	1700	9.12	20240214	2965	-37.44	20240226	1620	14.51	20231024	3.91	N	339950	100	44 억		1216810	N	N	0	N	00	N
49	20240423	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1867	7	2	0.38	16176289	8700	12.11	1860	1868	1850	2415	1302	1860	1859.34	2.71	0	-827	1888	1874	1846	1832	1804	1881	1839	45	555	100	1190	1	1	44946655	839	10.79	1.74	12	0.02	173.00	1074.00	2965	20240226	-37.03	1620	20231024	15.25	2965	-37.03	20240226	1700	9.82	20240214	2965	-37.03	20240226	1620	15.25	20231024	3.91	N	339950	100	44 억		1216810	N	N	0	N	00	N
50	20240422	161157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1860	32	2	1.75	131410028	71223	66.04	1828	1860	1818	2375	1280	1828	1844.92	2.69	0	1574	1884	1856	1824	1796	1764	1840	1780	45	547	100	1160	1	1	44946655	836	10.75	1.73	12	0.16	173.00	1074.00	2965	20240226	-37.27	1620	20231024	14.81	2965	-37.27	20240226	1700	9.41	20240214	2965	-37.27	20240226	1620	14.81	20231024	3.96	N	339950	100	44 억		1210424	N	N	0	N	00	N
51	20240422	151154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	24	2	1.31	119438493	64768	60.05	1828	1860	1818	2375	1280	1828	1844.10	2.69	0	3530	1884	1856	1824	1796	1764	1840	1780	45	547	100	1160	1	1	44946655	832	10.71	1.72	12	0.14	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	3.96	N	339950	100	44 억		1210424	N	N	0	N	00	N
52	20240422	141157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	22	2	1.20	98132210	53271	49.39	1828	1860	1818	2375	1280	1828	1842.13	2.69	0	10804	1884	1856	1824	1796	1764	1840	1780	45	547	100	1160	1	1	44946655	832	10.69	1.72	12	0.12	173.00	1074.00	2965	20240226	-37.61	1620	20231024	14.20	2965	-37.61	20240226	1700	8.82	20240214	2965	-37.61	20240226	1620	14.20	20231024	3.96	N	339950	100	44 억		1210424	N	N	0	N	00	N
53	20240422	131153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1854	26	2	1.42	81255247	44169	40.95	1828	1855	1818	2375	1280	1828	1839.64	2.69	0	11270	1884	1856	1824	1796	1764	1840	1780	45	547	100	1160	1	1	44946655	833	10.72	1.73	12	0.10	173.00	1074.00	2965	20240226	-37.47	1620	20231024	14.44	2965	-37.47	20240226	1700	9.06	20240214	2965	-37.47	20240226	1620	14.44	20231024	3.96	N	339950	100	44 억		1210424	N	N	0	N	00	N
54	20240422	121152	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1838	10	2	0.55	41770343	22793	21.13	1828	1850	1818	2375	1280	1828	1832.60	2.69	0	4661	1884	1856	1824	1796	1764	1840	1780	45	547	100	1160	1	1	44946655	826	10.62	1.71	12	0.05	173.00	1074.00	2965	20240226	-38.01	1620	20231024	13.46	2965	-38.01	20240226	1700	8.12	20240214	2965	-38.01	20240226	1620	13.46	20231024	3.96	N	339950	100	44 억		1210424	N	N	0	N	00	N
55	20240422	111155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	2	2	0.11	38309330	20906	19.38	1828	1850	1818	2375	1280	1828	1832.46	2.69	0	3869	1884	1856	1824	1796	1764	1840	1780	45	547	100	1160	1	1	44946655	823	10.58	1.70	12	0.05	173.00	1074.00	2965	20240226	-38.28	1620	20231024	12.96	2965	-38.28	20240226	1700	7.65	20240214	2965	-38.28	20240226	1620	12.96	20231024	3.96	N	339950	100	44 억		1210424	N	N	0	N	00	N
56	20240422	101155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1833	5	2	0.27	24050229	13146	12.19	1828	1850	1818	2375	1280	1828	1829.47	2.69	0	4158	1884	1856	1824	1796	1764	1840	1780	45	547	100	1160	1	1	44946655	824	10.60	1.71	12	0.03	173.00	1074.00	2965	20240226	-38.18	1620	20231024	13.15	2965	-38.18	20240226	1700	7.82	20240214	2965	-38.18	20240226	1620	13.15	20231024	3.96	N	339950	100	44 억		1210424	N	N	0	N	00	N
57	20240422	091155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	12	2	0.66	6638540	3634	3.37	1828	1850	1818	2375	1280	1828	1826.79	2.69	0	763	1884	1856	1824	1796	1764	1840	1780	45	547	100	1160	1	1	44946655	827	10.64	1.71	12	0.01	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.96	N	339950	100	44 억		1210424	N	N	0	N	00	N
58	20240419	161100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1828	-24	5	-1.30	192160519	105673	93.75	1838	1852	1792	2405	1297	1852	1818.44	2.77	0	-36787	1892	1872	1841	1821	1790	1882	1831	45	553	100	1180	1	1	44946655	822	10.57	1.70	12	0.24	173.00	1074.00	2965	20240226	-38.35	1620	20231024	12.84	2965	-38.35	20240226	1700	7.53	20240214	2965	-38.35	20240226	1620	12.84	20231024	3.97	N	339950	100	44 억		1247006	N	N	0	N	00	N
59	20240419	151108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1818	-34	5	-1.84	169269382	93122	82.61	1838	1852	1792	2405	1297	1852	1817.72	2.77	0	-42690	1892	1872	1841	1821	1790	1882	1831	45	553	100	1180	1	1	44946655	817	10.51	1.69	12	0.21	173.00	1074.00	2965	20240226	-38.68	1620	20231024	12.22	2965	-38.68	20240226	1700	6.94	20240214	2965	-38.68	20240226	1620	12.22	20231024	3.97	N	339950	100	44 억		1247006	N	N	0	N	00	N
60	20240419	141059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1827	-25	5	-1.35	161645805	88935	78.90	1838	1852	1792	2405	1297	1852	1817.57	2.77	0	-39903	1892	1872	1841	1821	1790	1882	1831	45	553	100	1180	1	1	44946655	821	10.56	1.70	12	0.20	173.00	1074.00	2965	20240226	-38.38	1620	20231024	12.78	2965	-38.38	20240226	1700	7.47	20240214	2965	-38.38	20240226	1620	12.78	20231024	3.97	N	339950	100	44 억		1247006	N	N	0	N	00	N
61	20240419	131059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	-42	5	-2.27	149234807	82109	72.84	1838	1852	1792	2405	1297	1852	1817.52	2.77	0	-40186	1892	1872	1841	1821	1790	1882	1831	45	553	100	1180	1	1	44946655	814	10.46	1.69	12	0.18	173.00	1074.00	2965	20240226	-38.95	1620	20231024	11.73	2965	-38.95	20240226	1700	6.47	20240214	2965	-38.95	20240226	1620	11.73	20231024	3.97	N	339950	100	44 억		1247006	N	N	0	N	00	N
62	20240419	121055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1805	-47	5	-2.54	142269883	78252	69.42	1838	1852	1792	2405	1297	1852	1818.10	2.77	0	-40524	1892	1872	1841	1821	1790	1882	1831	45	553	100	1180	1	1	44946655	811	10.43	1.68	12	0.17	173.00	1074.00	2965	20240226	-39.12	1620	20231024	11.42	2965	-39.12	20240226	1700	6.18	20240214	2965	-39.12	20240226	1620	11.42	20231024	3.97	N	339950	100	44 억		1247006	N	N	0	N	00	N
63	20240419	111110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1801	-51	5	-2.75	117829201	64670	57.37	1838	1852	1800	2405	1297	1852	1822.01	2.77	0	-36172	1892	1872	1841	1821	1790	1882	1831	45	553	100	1180	1	1	44946655	809	10.41	1.68	12	0.14	173.00	1074.00	2965	20240226	-39.26	1620	20231024	11.17	2965	-39.26	20240226	1700	5.94	20240214	2965	-39.26	20240226	1620	11.17	20231024	3.97	N	339950	100	44 억		1247006	N	N	0	N	00	N
64	20240419	101104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	-12	5	-0.65	52575433	28675	25.44	1838	1852	1821	2405	1297	1852	1833.49	2.77	0	-12181	1892	1872	1841	1821	1790	1882	1831	45	553	100	1180	1	1	44946655	827	10.64	1.71	12	0.06	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.97	N	339950	100	44 억		1247006	N	N	0	N	00	N
65	20240419	091055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1833	-19	5	-1.03	14051497	7642	6.78	1838	1851	1833	2405	1297	1852	1838.72	2.77	0	-2715	1892	1872	1841	1821	1790	1882	1831	45	553	100	1180	1	1	44946655	824	10.60	1.71	12	0.02	173.00	1074.00	2965	20240226	-38.18	1620	20231024	13.15	2965	-38.18	20240226	1700	7.82	20240214	2965	-38.18	20240226	1620	13.15	20231024	3.97	N	339950	100	44 억		1247006	N	N	0	N	00	N
66	20240418	161057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	37	2	2.04	206119924	111552	103.24	1820	1861	1810	2355	1271	1815	1847.70	2.75	0	12671	1876	1845	1822	1791	1768	1834	1780	45	540	100	1160	1	1	44946655	832	10.71	1.72	12	0.25	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	4.03	N	339950	100	44 억		1234095	N	N	0	N	00	N
67	20240418	151055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	35	2	1.93	185825554	100587	93.09	1820	1861	1810	2355	1271	1815	1847.41	2.75	0	13809	1876	1845	1822	1791	1768	1834	1780	45	540	100	1160	1	1	44946655	832	10.69	1.72	12	0.22	173.00	1074.00	2965	20240226	-37.61	1620	20231024	14.20	2965	-37.61	20240226	1700	8.82	20240214	2965	-37.61	20240226	1620	14.20	20231024	4.03	N	339950	100	44 억		1234095	N	N	0	N	00	N
68	20240418	141102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	37	2	2.04	179723362	97284	90.04	1820	1861	1810	2355	1271	1815	1847.41	2.75	0	13929	1876	1845	1822	1791	1768	1834	1780	45	540	100	1160	1	1	44946655	832	10.71	1.72	12	0.22	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	4.03	N	339950	100	44 억		1234095	N	N	0	N	00	N
69	20240418	131052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	36	2	1.98	167979209	90935	84.16	1820	1861	1810	2355	1271	1815	1847.24	2.75	0	15729	1876	1845	1822	1791	1768	1834	1780	45	540	100	1160	1	1	44946655	832	10.70	1.72	12	0.20	173.00	1074.00	2965	20240226	-37.57	1620	20231024	14.26	2965	-37.57	20240226	1700	8.88	20240214	2965	-37.57	20240226	1620	14.26	20231024	4.03	N	339950	100	44 억		1234095	N	N	0	N	00	N
70	20240418	121054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	31	2	1.71	148003821	80164	74.19	1820	1861	1810	2355	1271	1815	1846.26	2.75	0	22985	1876	1845	1822	1791	1768	1834	1780	45	540	100	1160	1	1	44946655	830	10.67	1.72	12	0.18	173.00	1074.00	2965	20240226	-37.74	1620	20231024	13.95	2965	-37.74	20240226	1700	8.59	20240214	2965	-37.74	20240226	1620	13.95	20231024	4.03	N	339950	100	44 억		1234095	N	N	0	N	00	N
71	20240418	111100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	36	2	1.98	136303552	73839	68.34	1820	1859	1810	2355	1271	1815	1845.96	2.75	0	25208	1876	1845	1822	1791	1768	1834	1780	45	540	100	1160	1	1	44946655	832	10.70	1.72	12	0.16	173.00	1074.00	2965	20240226	-37.57	1620	20231024	14.26	2965	-37.57	20240226	1700	8.88	20240214	2965	-37.57	20240226	1620	14.26	20231024	4.03	N	339950	100	44 억		1234095	N	N	0	N	00	N
72	20240418	101055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	26	2	1.43	108496160	58835	54.45	1820	1859	1810	2355	1271	1815	1844.08	2.75	0	26705	1876	1845	1822	1791	1768	1834	1780	45	540	100	1160	1	1	44946655	827	10.64	1.71	12	0.13	173.00	1074.00	2965	20240226	-37.91	1620	20231024	13.64	2965	-37.91	20240226	1700	8.29	20240214	2965	-37.91	20240226	1620	13.64	20231024	4.03	N	339950	100	44 억		1234095	N	N	0	N	00	N
73	20240418	091052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	26	2	1.43	24295812	13311	12.32	1820	1845	1810	2355	1271	1815	1825.24	2.75	0	8057	1876	1845	1822	1791	1768	1834	1780	45	540	100	1160	1	1	44946655	827	10.64	1.71	12	0.03	173.00	1074.00	2965	20240226	-37.91	1620	20231024	13.64	2965	-37.91	20240226	1700	8.29	20240214	2965	-37.91	20240226	1620	13.64	20231024	4.03	N	339950	100	44 억		1234095	N	N	0	N	00	N
74	20240417	161044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	16	2	0.89	192818951	105575	33.86	1844	1853	1799	2335	1260	1799	1826.37	2.74	0	3553	2061	1930	1843	1712	1625	1886	1668	45	536	100	1150	1	1	44946655	816	10.49	1.69	12	0.23	173.00	1074.00	2965	20240226	-38.79	1620	20231024	12.04	2965	-38.79	20240226	1700	6.76	20240214	2965	-38.79	20240226	1620	12.04	20231024	4.04	N	339950	100	44 억		1230543	N	N	0	N	00	N
75	20240417	151100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1816	17	2	0.94	174450836	95460	30.62	1844	1853	1799	2335	1260	1799	1827.48	2.74	0	3095	2061	1930	1843	1712	1625	1886	1668	45	536	100	1150	1	1	44946655	816	10.50	1.69	12	0.21	173.00	1074.00	2965	20240226	-38.75	1620	20231024	12.10	2965	-38.75	20240226	1700	6.82	20240214	2965	-38.75	20240226	1620	12.10	20231024	4.04	N	339950	100	44 억		1230543	N	N	0	N	00	N
76	20240417	141058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	31	2	1.72	153723040	84099	26.97	1844	1853	1799	2335	1260	1799	1827.88	2.74	0	915	2061	1930	1843	1712	1625	1886	1668	45	536	100	1150	1	1	44946655	823	10.58	1.70	12	0.19	173.00	1074.00	2965	20240226	-38.28	1620	20231024	12.96	2965	-38.28	20240226	1700	7.65	20240214	2965	-38.28	20240226	1620	12.96	20231024	4.04	N	339950	100	44 억		1230543	N	N	0	N	00	N
77	20240417	131058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1828	29	2	1.61	129740823	71005	22.77	1844	1853	1799	2335	1260	1799	1827.21	2.74	0	-1841	2061	1930	1843	1712	1625	1886	1668	45	536	100	1150	1	1	44946655	822	10.57	1.70	12	0.16	173.00	1074.00	2965	20240226	-38.35	1620	20231024	12.84	2965	-38.35	20240226	1700	7.53	20240214	2965	-38.35	20240226	1620	12.84	20231024	4.04	N	339950	100	44 억		1230543	N	N	0	N	00	N
78	20240417	121100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	30	2	1.67	119813545	65564	21.03	1844	1853	1799	2335	1260	1799	1827.43	2.74	0	881	2061	1930	1843	1712	1625	1886	1668	45	536	100	1150	1	1	44946655	822	10.57	1.70	12	0.15	173.00	1074.00	2965	20240226	-38.31	1620	20231024	12.90	2965	-38.31	20240226	1700	7.59	20240214	2965	-38.31	20240226	1620	12.90	20231024	4.04	N	339950	100	44 억		1230543	N	N	0	N	00	N
79	20240417	111103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	36	2	2.00	95471547	52206	16.75	1844	1853	1799	2335	1260	1799	1828.75	2.74	0	8191	2061	1930	1843	1712	1625	1886	1668	45	536	100	1150	1	1	44946655	825	10.61	1.71	12	0.12	173.00	1074.00	2965	20240226	-38.11	1620	20231024	13.27	2965	-38.11	20240226	1700	7.94	20240214	2965	-38.11	20240226	1620	13.27	20231024	4.04	N	339950	100	44 억		1230543	N	N	0	N	00	N
80	20240417	101053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	25	2	1.39	79089812	43233	13.87	1844	1853	1799	2335	1260	1799	1829.39	2.74	0	5609	2061	1930	1843	1712	1625	1886	1668	45	536	100	1150	1	1	44946655	820	10.54	1.70	12	0.10	173.00	1074.00	2965	20240226	-38.48	1620	20231024	12.59	2965	-38.48	20240226	1700	7.29	20240214	2965	-38.48	20240226	1620	12.59	20231024	4.04	N	339950	100	44 억		1230543	N	N	0	N	00	N
81	20240417	091049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1820	21	2	1.17	27178270	14952	4.80	1844	1844	1799	2335	1260	1799	1817.70	2.74	0	1542	2061	1930	1843	1712	1625	1886	1668	45	536	100	1150	1	1	44946655	818	10.52	1.69	12	0.03	173.00	1074.00	2965	20240226	-38.62	1620	20231024	12.35	2965	-38.62	20240226	1700	7.06	20240214	2965	-38.62	20240226	1620	12.35	20231024	4.04	N	339950	100	44 억		1230543	N	N	0	N	00	N
82	20240416	161055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1799	-42	5	-2.28	569070247	311015	240.85	1848	1974	1756	2390	1289	1841	1829.76	2.73	0	5189	1895	1867	1842	1814	1789	1855	1802	45	549	100	1170	1	1	44946655	809	10.40	1.68	12	0.69	173.00	1074.00	2965	20240226	-39.33	1620	20231024	11.05	2965	-39.33	20240226	1700	5.82	20240214	2965	-39.33	20240226	1620	11.05	20231024	4.03	N	339950	100	44 억		1226074	N	N	0	N	00	N
83	20240416	151053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1802	-39	5	-2.12	550809503	300872	233.00	1848	1974	1756	2390	1289	1841	1830.71	2.73	0	5161	1895	1867	1842	1814	1789	1855	1802	45	549	100	1170	1	1	44946655	810	10.42	1.68	12	0.67	173.00	1074.00	2965	20240226	-39.22	1620	20231024	11.23	2965	-39.22	20240226	1700	6.00	20240214	2965	-39.22	20240226	1620	11.23	20231024	4.03	N	339950	100	44 억		1226074	N	N	0	N	00	N
84	20240416	141055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1792	-49	5	-2.66	516686204	281864	218.28	1848	1974	1756	2390	1289	1841	1833.10	2.73	0	1969	1895	1867	1842	1814	1789	1855	1802	45	549	100	1170	1	1	44946655	805	10.36	1.67	12	0.63	173.00	1074.00	2965	20240226	-39.56	1620	20231024	10.62	2965	-39.56	20240226	1700	5.41	20240214	2965	-39.56	20240226	1620	10.62	20231024	4.03	N	339950	100	44 억		1226074	N	N	0	N	00	N
85	20240416	131050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	-31	5	-1.68	452625311	246174	190.64	1848	1974	1756	2390	1289	1841	1838.64	2.73	0	-4066	1895	1867	1842	1814	1789	1855	1802	45	549	100	1170	1	1	44946655	814	10.46	1.69	12	0.55	173.00	1074.00	2965	20240226	-38.95	1620	20231024	11.73	2965	-38.95	20240226	1700	6.47	20240214	2965	-38.95	20240226	1620	11.73	20231024	4.03	N	339950	100	44 억		1226074	N	N	0	N	00	N
86	20240416	121054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1807	-34	5	-1.85	162526439	89959	69.67	1848	1848	1756	2390	1289	1841	1806.67	2.73	0	-9209	1895	1867	1842	1814	1789	1855	1802	45	549	100	1170	1	1	44946655	812	10.45	1.68	12	0.20	173.00	1074.00	2965	20240226	-39.06	1620	20231024	11.54	2965	-39.06	20240226	1700	6.29	20240214	2965	-39.06	20240226	1620	11.54	20231024	4.03	N	339950	100	44 억		1226074	N	N	0	N	00	N
87	20240416	111049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	-46	5	-2.50	144969655	80206	62.11	1848	1848	1756	2390	1289	1841	1807.47	2.73	0	-10722	1895	1867	1842	1814	1789	1855	1802	45	549	100	1170	1	1	44946655	807	10.38	1.67	12	0.18	173.00	1074.00	2965	20240226	-39.46	1620	20231024	10.80	2965	-39.46	20240226	1700	5.59	20240214	2965	-39.46	20240226	1620	10.80	20231024	4.03	N	339950	100	44 억		1226074	N	N	0	N	00	N
88	20240416	101041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1832	-9	5	-0.49	24767157	13579	10.52	1848	1848	1812	2390	1289	1841	1823.93	2.73	0	-565	1895	1867	1842	1814	1789	1855	1802	45	549	100	1170	1	1	44946655	823	10.59	1.71	12	0.03	173.00	1074.00	2965	20240226	-38.21	1620	20231024	13.09	2965	-38.21	20240226	1700	7.76	20240214	2965	-38.21	20240226	1620	13.09	20231024	4.03	N	339950	100	44 억		1226074	N	N	0	N	00	N
89	20240416	091041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	-6	5	-0.33	4444086	2426	1.88	1848	1848	1812	2390	1289	1841	1831.86	2.73	0	-675	1895	1867	1842	1814	1789	1855	1802	45	549	100	1170	1	1	44946655	825	10.61	1.71	12	0.01	173.00	1074.00	2965	20240226	-38.11	1620	20231024	13.27	2965	-38.11	20240226	1700	7.94	20240214	2965	-38.11	20240226	1620	13.27	20231024	4.03	N	339950	100	44 억		1226074	N	N	0	N	00	N
90	20240415	161039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	-29	5	-1.55	230577833	126022	77.31	1870	1870	1817	2430	1309	1870	1829.64	2.72	0	6388	1911	1890	1862	1841	1813	1901	1852	45	560	100	1190	1	1	44946655	827	10.64	1.71	12	0.28	173.00	1074.00	2965	20240226	-37.91	1620	20231024	13.64	2965	-37.91	20240226	1700	8.29	20240214	2965	-37.91	20240226	1620	13.64	20231024	4.04	N	339950	100	44 억		1220420	N	N	0	N	00	N
91	20240415	151044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	-29	5	-1.55	216396126	118316	72.58	1870	1870	1817	2430	1309	1870	1828.97	2.72	0	2880	1911	1890	1862	1841	1813	1901	1852	45	560	100	1190	1	1	44946655	827	10.64	1.71	12	0.26	173.00	1074.00	2965	20240226	-37.91	1620	20231024	13.64	2965	-37.91	20240226	1700	8.29	20240214	2965	-37.91	20240226	1620	13.64	20231024	4.04	N	339950	100	44 억		1220420	N	N	0	N	00	N
92	20240415	141037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1844	-26	5	-1.39	189062789	103425	63.45	1870	1870	1817	2430	1309	1870	1828.02	2.72	0	-1211	1911	1890	1862	1841	1813	1901	1852	45	560	100	1190	1	1	44946655	829	10.66	1.72	12	0.23	173.00	1074.00	2965	20240226	-37.81	1620	20231024	13.83	2965	-37.81	20240226	1700	8.47	20240214	2965	-37.81	20240226	1620	13.83	20231024	4.04	N	339950	100	44 억		1220420	N	N	0	N	00	N
93	20240415	131024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1838	-32	5	-1.71	173198139	94761	58.13	1870	1870	1817	2430	1309	1870	1827.74	2.72	0	-3893	1911	1890	1862	1841	1813	1901	1852	45	560	100	1190	1	1	44946655	826	10.62	1.71	12	0.21	173.00	1074.00	2965	20240226	-38.01	1620	20231024	13.46	2965	-38.01	20240226	1700	8.12	20240214	2965	-38.01	20240226	1620	13.46	20231024	4.04	N	339950	100	44 억		1220420	N	N	0	N	00	N
94	20240415	121042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	-46	5	-2.46	160797832	87976	53.97	1870	1870	1817	2430	1309	1870	1827.75	2.72	0	-5429	1911	1890	1862	1841	1813	1901	1852	45	560	100	1190	1	1	44946655	820	10.54	1.70	12	0.20	173.00	1074.00	2965	20240226	-38.48	1620	20231024	12.59	2965	-38.48	20240226	1700	7.29	20240214	2965	-38.48	20240226	1620	12.59	20231024	4.04	N	339950	100	44 억		1220420	N	N	0	N	00	N
95	20240415	111040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1838	-32	5	-1.71	136450206	74660	45.80	1870	1870	1817	2430	1309	1870	1827.62	2.72	0	-2570	1911	1890	1862	1841	1813	1901	1852	45	560	100	1190	1	1	44946655	826	10.62	1.71	12	0.17	173.00	1074.00	2965	20240226	-38.01	1620	20231024	13.46	2965	-38.01	20240226	1700	8.12	20240214	2965	-38.01	20240226	1620	13.46	20231024	4.04	N	339950	100	44 억		1220420	N	N	0	N	00	N
96	20240415	101034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1828	-42	5	-2.25	92818614	50709	31.11	1870	1870	1818	2430	1309	1870	1830.42	2.72	0	-10212	1911	1890	1862	1841	1813	1901	1852	45	560	100	1190	1	1	44946655	822	10.57	1.70	12	0.11	173.00	1074.00	2965	20240226	-38.35	1620	20231024	12.84	2965	-38.35	20240226	1700	7.53	20240214	2965	-38.35	20240226	1620	12.84	20231024	4.04	N	339950	100	44 억		1220420	N	N	0	N	00	N
97	20240415	091043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1832	-38	5	-2.03	66742067	36467	22.37	1870	1870	1818	2430	1309	1870	1830.20	2.72	0	-6899	1911	1890	1862	1841	1813	1901	1852	45	560	100	1190	1	1	44946655	823	10.59	1.71	12	0.08	173.00	1074.00	2965	20240226	-38.21	1620	20231024	13.09	2965	-38.21	20240226	1700	7.76	20240214	2965	-38.21	20240226	1620	13.09	20231024	4.04	N	339950	100	44 억		1220420	N	N	0	N	00	N
98	20240412	161033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1870	9	2	0.48	302707065	162461	109.23	1862	1883	1834	2415	1303	1861	1863.24	2.68	0	13983	1897	1879	1855	1837	1813	1867	1825	45	554	100	1190	1	1	44946655	841	10.81	1.74	12	0.36	173.00	1074.00	2965	20240226	-36.93	1620	20231024	15.43	2965	-36.93	20240226	1700	10.00	20240214	2965	-36.93	20240226	1620	15.43	20231024	4.07	N	339950	100	44 억		1205378	N	N	0	N	00	N
99	20240412	151037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1876	15	2	0.81	277622088	149064	100.22	1862	1883	1834	2415	1303	1861	1862.44	2.68	0	11933	1897	1879	1855	1837	1813	1867	1825	45	554	100	1190	1	1	44946655	843	10.84	1.75	12	0.33	173.00	1074.00	2965	20240226	-36.73	1620	20231024	15.80	2965	-36.73	20240226	1700	10.35	20240214	2965	-36.73	20240226	1620	15.80	20231024	4.07	N	339950	100	44 억		1205378	N	N	0	N	00	N
100	20240412	141034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1876	15	2	0.81	241737134	129935	87.36	1862	1883	1834	2415	1303	1861	1860.45	2.68	0	15770	1897	1879	1855	1837	1813	1867	1825	45	554	100	1190	1	1	44946655	843	10.84	1.75	12	0.29	173.00	1074.00	2965	20240226	-36.73	1620	20231024	15.80	2965	-36.73	20240226	1700	10.35	20240214	2965	-36.73	20240226	1620	15.80	20231024	4.07	N	339950	100	44 억		1205378	N	N	0	N	00	N
101	20240412	131022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1861	0	3	0.00	215387747	115828	77.87	1862	1883	1834	2415	1303	1861	1859.55	2.68	0	14511	1897	1879	1855	1837	1813	1867	1825	45	554	100	1190	1	1	44946655	836	10.76	1.73	12	0.26	173.00	1074.00	2965	20240226	-37.23	1620	20231024	14.88	2965	-37.23	20240226	1700	9.47	20240214	2965	-37.23	20240226	1620	14.88	20231024	4.07	N	339950	100	44 억		1205378	N	N	0	N	00	N
102	20240412	121028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1875	14	2	0.75	105515986	56555	38.02	1862	1883	1834	2415	1303	1861	1865.72	2.68	0	-11863	1897	1879	1855	1837	1813	1867	1825	45	554	100	1190	1	1	44946655	843	10.84	1.75	12	0.13	173.00	1074.00	2965	20240226	-36.76	1620	20231024	15.74	2965	-36.76	20240226	1700	10.29	20240214	2965	-36.76	20240226	1620	15.74	20231024	4.07	N	339950	100	44 억		1205378	N	N	0	N	00	N
103	20240412	111028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1870	9	2	0.48	88618379	47524	31.95	1862	1883	1834	2415	1303	1861	1864.71	2.68	0	-7700	1897	1879	1855	1837	1813	1867	1825	45	554	100	1190	1	1	44946655	841	10.81	1.74	12	0.11	173.00	1074.00	2965	20240226	-36.93	1620	20231024	15.43	2965	-36.93	20240226	1700	10.00	20240214	2965	-36.93	20240226	1620	15.43	20231024	4.07	N	339950	100	44 억		1205378	N	N	0	N	00	N
104	20240412	101029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1863	2	2	0.11	39497915	21242	14.28	1862	1879	1834	2415	1303	1861	1859.43	2.68	0	-11388	1897	1879	1855	1837	1813	1867	1825	45	554	100	1190	1	1	44946655	837	10.77	1.73	12	0.05	173.00	1074.00	2965	20240226	-37.17	1620	20231024	15.00	2965	-37.17	20240226	1700	9.59	20240214	2965	-37.17	20240226	1620	15.00	20231024	4.07	N	339950	100	44 억		1205378	N	N	0	N	00	N
105	20240412	091031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	-8	5	-0.43	30919371	16619	11.17	1862	1879	1834	2415	1303	1861	1860.48	2.68	0	-12514	1897	1879	1855	1837	1813	1867	1825	45	554	100	1190	1	1	44946655	833	10.71	1.73	12	0.04	173.00	1074.00	2965	20240226	-37.50	1620	20231024	14.38	2965	-37.50	20240226	1700	9.00	20240214	2965	-37.50	20240226	1620	14.38	20231024	4.07	N	339950	100	44 억		1205378	N	N	0	N	00	N
106	20240411	161026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1861	-13	5	-0.69	274908096	148522	71.97	1873	1873	1831	2435	1312	1874	1850.90	2.62	0	29531	1956	1914	1894	1852	1832	1905	1843	45	561	100	1190	1	1	44946655	836	10.76	1.73	12	0.33	173.00	1074.00	2965	20240226	-37.23	1620	20231024	14.88	2965	-37.23	20240226	1700	9.47	20240214	2965	-37.23	20240226	1620	14.88	20231024	4.03	N	339950	100	44 억		1175848	N	N	0	N	00	N
107	20240411	151029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	-22	5	-1.17	242715480	131193	63.57	1873	1873	1831	2435	1312	1874	1850.06	2.62	0	25315	1956	1914	1894	1852	1832	1905	1843	45	561	100	1190	1	1	44946655	832	10.71	1.72	12	0.29	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	4.03	N	339950	100	44 억		1175848	N	N	0	N	00	N
108	20240411	141027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	-23	5	-1.23	223898638	121048	58.66	1873	1873	1831	2435	1312	1874	1849.67	2.62	0	23349	1956	1914	1894	1852	1832	1905	1843	45	561	100	1190	1	1	44946655	832	10.70	1.72	12	0.27	173.00	1074.00	2965	20240226	-37.57	1620	20231024	14.26	2965	-37.57	20240226	1700	8.88	20240214	2965	-37.57	20240226	1620	14.26	20231024	4.03	N	339950	100	44 억		1175848	N	N	0	N	00	N
109	20240411	131013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1857	-17	5	-0.91	204786805	110736	53.66	1873	1873	1831	2435	1312	1874	1849.32	2.62	0	21216	1956	1914	1894	1852	1832	1905	1843	45	561	100	1190	1	1	44946655	835	10.73	1.73	12	0.25	173.00	1074.00	2965	20240226	-37.37	1620	20231024	14.63	2965	-37.37	20240226	1700	9.24	20240214	2965	-37.37	20240226	1620	14.63	20231024	4.03	N	339950	100	44 억		1175848	N	N	0	N	00	N
110	20240411	121028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	-16	5	-0.85	169354408	91639	44.41	1873	1873	1831	2435	1312	1874	1848.06	2.62	0	18289	1956	1914	1894	1852	1832	1905	1843	45	561	100	1190	1	1	44946655	835	10.74	1.73	12	0.20	173.00	1074.00	2965	20240226	-37.34	1620	20231024	14.69	2965	-37.34	20240226	1700	9.29	20240214	2965	-37.34	20240226	1620	14.69	20231024	4.03	N	339950	100	44 억		1175848	N	N	0	N	00	N
111	20240411	111018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1866	-8	5	-0.43	159904768	86568	41.95	1873	1873	1831	2435	1312	1874	1847.16	2.62	0	16745	1956	1914	1894	1852	1832	1905	1843	45	561	100	1190	1	1	44946655	839	10.79	1.74	12	0.19	173.00	1074.00	2965	20240226	-37.07	1620	20231024	15.19	2965	-37.07	20240226	1700	9.76	20240214	2965	-37.07	20240226	1620	15.19	20231024	4.03	N	339950	100	44 억		1175848	N	N	0	N	00	N
112	20240411	101024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-24	5	-1.28	148643666	80506	39.01	1873	1873	1831	2435	1312	1874	1846.37	2.62	0	14127	1956	1914	1894	1852	1832	1905	1843	45	561	100	1190	1	1	44946655	832	10.69	1.72	12	0.18	173.00	1074.00	2965	20240226	-37.61	1620	20231024	14.20	2965	-37.61	20240226	1700	8.82	20240214	2965	-37.61	20240226	1620	14.20	20231024	4.03	N	339950	100	44 억		1175848	N	N	0	N	00	N
113	20240411	091025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	-28	5	-1.49	48836508	26326	12.76	1873	1873	1846	2435	1312	1874	1855.07	2.62	0	-16915	1956	1914	1894	1852	1832	1905	1843	45	561	100	1190	1	1	44946655	830	10.67	1.72	12	0.06	173.00	1074.00	2965	20240226	-37.74	1620	20231024	13.95	2965	-37.74	20240226	1700	8.59	20240214	2965	-37.74	20240226	1620	13.95	20231024	4.03	N	339950	100	44 억		1175848	N	N	0	N	00	N
114	20240409	161007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1874	-43	5	-2.24	385421985	203200	80.45	1900	1936	1874	2490	1342	1917	1896.80	2.60	0	4322	1951	1933	1917	1899	1883	1926	1892	45	573	100	1220	1	1	44946655	842	10.83	1.74	12	0.45	173.00	1074.00	2965	20240226	-36.80	1620	20231024	15.68	2965	-36.80	20240226	1700	10.24	20240214	2965	-36.80	20240226	1620	15.68	20231024	4.01	N	339950	100	44 억		1169774	N	N	0	N	00	N
115	20240409	151012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	-38	5	-1.98	352460570	185636	73.49	1900	1936	1877	2490	1342	1917	1898.66	2.60	0	10508	1951	1933	1917	1899	1883	1926	1892	45	573	100	1220	1	1	44946655	845	10.86	1.75	12	0.41	173.00	1074.00	2965	20240226	-36.63	1620	20231024	15.99	2965	-36.63	20240226	1700	10.53	20240214	2965	-36.63	20240226	1620	15.99	20231024	4.01	N	339950	100	44 억		1169774	N	N	0	N	00	N
116	20240409	141017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1881	-36	5	-1.88	322650840	169778	67.22	1900	1936	1877	2490	1342	1917	1900.43	2.60	0	9831	1951	1933	1917	1899	1883	1926	1892	45	573	100	1220	1	1	44946655	845	10.87	1.75	12	0.38	173.00	1074.00	2965	20240226	-36.56	1620	20231024	16.11	2965	-36.56	20240226	1700	10.65	20240214	2965	-36.56	20240226	1620	16.11	20231024	4.01	N	339950	100	44 억		1169774	N	N	0	N	00	N
117	20240409	131009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1887	-30	5	-1.56	302195636	158907	62.91	1900	1936	1877	2490	1342	1917	1901.71	2.60	0	11748	1951	1933	1917	1899	1883	1926	1892	45	573	100	1220	1	1	44946655	848	10.91	1.76	12	0.35	173.00	1074.00	2965	20240226	-36.36	1620	20231024	16.48	2965	-36.36	20240226	1700	11.00	20240214	2965	-36.36	20240226	1620	16.48	20231024	4.01	N	339950	100	44 억		1169774	N	N	0	N	00	N
118	20240409	121015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1896	-21	5	-1.10	240062467	125865	49.83	1900	1936	1881	2490	1342	1917	1907.30	2.60	0	-6940	1951	1933	1917	1899	1883	1926	1892	45	573	100	1220	1	1	44946655	852	10.96	1.77	12	0.28	173.00	1074.00	2965	20240226	-36.05	1620	20231024	17.04	2965	-36.05	20240226	1700	11.53	20240214	2965	-36.05	20240226	1620	17.04	20231024	4.01	N	339950	100	44 억		1169774	N	N	0	N	00	N
119	20240409	111012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1905	-12	5	-0.63	168838375	88247	34.94	1900	1936	1900	2490	1342	1917	1913.25	2.60	0	10765	1951	1933	1917	1899	1883	1926	1892	45	573	100	1220	1	1	44946655	856	11.01	1.77	12	0.20	173.00	1074.00	2965	20240226	-35.75	1620	20231024	17.59	2965	-35.75	20240226	1700	12.06	20240214	2965	-35.75	20240226	1620	17.59	20231024	4.01	N	339950	100	44 억		1169774	N	N	0	N	00	N
120	20240409	101005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1919	2	2	0.10	104067699	54249	21.48	1900	1936	1900	2490	1342	1917	1918.33	2.60	0	16533	1951	1933	1917	1899	1883	1926	1892	45	573	100	1220	1	1	44946655	863	11.09	1.79	12	0.12	173.00	1074.00	2965	20240226	-35.28	1620	20231024	18.46	2965	-35.28	20240226	1700	12.88	20240214	2965	-35.28	20240226	1620	18.46	20231024	4.01	N	339950	100	44 억		1169774	N	N	0	N	00	N
121	20240409	091025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1926	9	2	0.47	61856045	32230	12.76	1900	1936	1900	2490	1342	1917	1919.21	2.60	0	20043	1951	1933	1917	1899	1883	1926	1892	45	573	100	1220	1	1	44946655	866	11.13	1.79	12	0.07	173.00	1074.00	2965	20240226	-35.04	1620	20231024	18.89	2965	-35.04	20240226	1700	13.29	20240214	2965	-35.04	20240226	1620	18.89	20231024	4.01	N	339950	100	44 억		1169774	N	N	0	N	00	N
122	20240408	161005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1917	-18	5	-0.93	479005790	250671	123.96	1935	1935	1901	2515	1355	1935	1910.89	2.53	0	30018	1981	1958	1937	1914	1893	1947	1903	45	580	100	1230	1	1	44946655	862	11.08	1.78	12	0.56	173.00	1074.00	2965	20240226	-35.35	1620	20231024	18.33	2965	-35.35	20240226	1700	12.76	20240214	2965	-35.35	20240226	1620	18.33	20231024	4.08	N	339950	100	44 억		1138127	N	N	0	N	00	N
123	20240408	151013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1909	-26	5	-1.34	465378528	243531	120.43	1935	1935	1901	2515	1355	1935	1910.96	2.53	0	30798	1981	1958	1937	1914	1893	1947	1903	45	580	100	1230	1	1	44946655	858	11.03	1.78	12	0.54	173.00	1074.00	2965	20240226	-35.62	1620	20231024	17.84	2965	-35.62	20240226	1700	12.29	20240214	2965	-35.62	20240226	1620	17.84	20231024	4.08	N	339950	100	44 억		1138127	N	N	0	N	00	N
124	20240408	141011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1916	-19	5	-0.98	344298011	180024	89.03	1935	1935	1903	2515	1355	1935	1912.51	2.53	0	10892	1981	1958	1937	1914	1893	1947	1903	45	580	100	1230	1	1	44946655	861	11.08	1.78	12	0.40	173.00	1074.00	2965	20240226	-35.38	1620	20231024	18.27	2965	-35.38	20240226	1700	12.71	20240214	2965	-35.38	20240226	1620	18.27	20231024	4.08	N	339950	100	44 억		1138127	N	N	0	N	00	N
125	20240408	131006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1918	-17	5	-0.88	277739698	145191	71.80	1935	1935	1903	2515	1355	1935	1912.93	2.53	0	4576	1981	1958	1937	1914	1893	1947	1903	45	580	100	1230	1	1	44946655	862	11.09	1.79	12	0.32	173.00	1074.00	2965	20240226	-35.31	1620	20231024	18.40	2965	-35.31	20240226	1700	12.82	20240214	2965	-35.31	20240226	1620	18.40	20231024	4.08	N	339950	100	44 억		1138127	N	N	0	N	00	N
126	20240408	121013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1912	-23	5	-1.19	265353437	138728	68.60	1935	1935	1903	2515	1355	1935	1912.76	2.53	0	1671	1981	1958	1937	1914	1893	1947	1903	45	580	100	1230	1	1	44946655	859	11.05	1.78	12	0.31	173.00	1074.00	2965	20240226	-35.51	1620	20231024	18.02	2965	-35.51	20240226	1700	12.47	20240214	2965	-35.51	20240226	1620	18.02	20231024	4.08	N	339950	100	44 억		1138127	N	N	0	N	00	N
127	20240408	111016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1904	-31	5	-1.60	210341467	109880	54.34	1935	1935	1903	2515	1355	1935	1914.28	2.53	0	-393	1981	1958	1937	1914	1893	1947	1903	45	580	100	1230	1	1	44946655	856	11.01	1.77	12	0.24	173.00	1074.00	2965	20240226	-35.78	1620	20231024	17.53	2965	-35.78	20240226	1700	12.00	20240214	2965	-35.78	20240226	1620	17.53	20231024	4.08	N	339950	100	44 억		1138127	N	N	0	N	00	N
128	20240408	101002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1922	-13	5	-0.67	126767540	66181	32.73	1935	1935	1909	2515	1355	1935	1915.47	2.53	0	14162	1981	1958	1937	1914	1893	1947	1903	45	580	100	1230	1	1	44946655	864	11.11	1.79	12	0.15	173.00	1074.00	2965	20240226	-35.18	1620	20231024	18.64	2965	-35.18	20240226	1700	13.06	20240214	2965	-35.18	20240226	1620	18.64	20231024	4.08	N	339950	100	44 억		1138127	N	N	0	N	00	N
129	20240408	091014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1922	-13	5	-0.67	69649218	36320	17.96	1935	1935	1910	2515	1355	1935	1917.65	2.53	0	19264	1981	1958	1937	1914	1893	1947	1903	45	580	100	1230	1	1	44946655	864	11.11	1.79	12	0.08	173.00	1074.00	2965	20240226	-35.18	1620	20231024	18.64	2965	-35.18	20240226	1700	13.06	20240214	2965	-35.18	20240226	1620	18.64	20231024	4.08	N	339950	100	44 억		1138127	N	N	0	N	00	N
130	20240405	161008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1935	-26	5	-1.33	385187702	199534	79.05	1951	1960	1916	2545	1373	1961	1930.43	2.49	0	16823	2017	1988	1966	1937	1915	1986	1935	45	584	100	1250	1	1	44946655	870	11.18	1.80	12	0.44	173.00	1074.00	2965	20240226	-34.74	1620	20231024	19.44	2965	-34.74	20240226	1700	13.82	20240214	2965	-34.74	20240226	1620	19.44	20231024	4.03	N	339950	100	44 억		1121305	N	N	0	N	00	N
131	20240405	151005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1934	-27	5	-1.38	350523738	181654	71.97	1951	1960	1916	2545	1373	1961	1929.62	2.49	0	12426	2017	1988	1966	1937	1915	1986	1935	45	584	100	1250	1	1	44946655	869	11.18	1.80	12	0.40	173.00	1074.00	2965	20240226	-34.77	1620	20231024	19.38	2965	-34.77	20240226	1700	13.76	20240214	2965	-34.77	20240226	1620	19.38	20231024	4.03	N	339950	100	44 억		1121305	N	N	0	N	00	N
132	20240405	141003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1937	-24	5	-1.22	334244531	173221	68.63	1951	1960	1916	2545	1373	1961	1929.58	2.49	0	8377	2017	1988	1966	1937	1915	1986	1935	45	584	100	1250	1	1	44946655	871	11.20	1.80	12	0.39	173.00	1074.00	2965	20240226	-34.67	1620	20231024	19.57	2965	-34.67	20240226	1700	13.94	20240214	2965	-34.67	20240226	1620	19.57	20231024	4.03	N	339950	100	44 억		1121305	N	N	0	N	00	N
133	20240405	131000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1931	-30	5	-1.53	282792661	146451	58.02	1951	1960	1916	2545	1373	1961	1930.97	2.49	0	-8789	2017	1988	1966	1937	1915	1986	1935	45	584	100	1250	1	1	44946655	868	11.16	1.80	12	0.33	173.00	1074.00	2965	20240226	-34.87	1620	20231024	19.20	2965	-34.87	20240226	1700	13.59	20240214	2965	-34.87	20240226	1620	19.20	20231024	4.03	N	339950	100	44 억		1121305	N	N	0	N	00	N
134	20240405	121004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1943	-18	5	-0.92	233089078	120692	47.82	1951	1960	1916	2545	1373	1961	1931.27	2.49	0	-13612	2017	1988	1966	1937	1915	1986	1935	45	584	100	1250	1	1	44946655	873	11.23	1.81	12	0.27	173.00	1074.00	2965	20240226	-34.47	1620	20231024	19.94	2965	-34.47	20240226	1700	14.29	20240214	2965	-34.47	20240226	1620	19.94	20231024	4.03	N	339950	100	44 억		1121305	N	N	0	N	00	N
135	20240405	111011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1921	-40	5	-2.04	223759527	115859	45.90	1951	1960	1916	2545	1373	1961	1931.31	2.49	0	-14293	2017	1988	1966	1937	1915	1986	1935	45	584	100	1250	1	1	44946655	863	11.10	1.79	12	0.26	173.00	1074.00	2965	20240226	-35.21	1620	20231024	18.58	2965	-35.21	20240226	1700	13.00	20240214	2965	-35.21	20240226	1620	18.58	20231024	4.03	N	339950	100	44 억		1121305	N	N	0	N	00	N
136	20240405	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1931	-30	5	-1.53	146628653	75770	30.02	1951	1960	1924	2545	1373	1961	1935.18	2.49	0	-11259	2017	1988	1966	1937	1915	1986	1935	45	584	100	1250	1	1	44946655	868	11.16	1.80	12	0.17	173.00	1074.00	2965	20240226	-34.87	1620	20231024	19.20	2965	-34.87	20240226	1700	13.59	20240214	2965	-34.87	20240226	1620	19.20	20231024	4.03	N	339950	100	44 억		1121305	N	N	0	N	00	N
137	20240405	090951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1939	-22	5	-1.12	48979680	25218	9.99	1951	1960	1936	2545	1373	1961	1942.25	2.49	0	-662	2017	1988	1966	1937	1915	1986	1935	45	584	100	1250	1	1	44946655	872	11.21	1.81	12	0.06	173.00	1074.00	2965	20240226	-34.60	1620	20231024	19.69	2965	-34.60	20240226	1700	14.06	20240214	2965	-34.60	20240226	1620	19.69	20231024	4.03	N	339950	100	44 억		1121305	N	N	0	N	00	N
138	20240404	160948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1961	-9	5	-0.46	490425676	250553	134.33	1961	1995	1944	2560	1379	1970	1957.36	2.38	0	52958	2016	1992	1981	1957	1946	1987	1952	45	590	100	1260	1	1	44946655	881	11.34	1.83	12	0.56	173.00	1074.00	2965	20240226	-33.86	1620	20231024	21.05	2965	-33.86	20240226	1700	15.35	20240214	2965	-33.86	20240226	1620	21.05	20231024	4.01	N	339950	100	44 억		1068348	N	N	0	N	00	N
139	20240404	150947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1966	-4	5	-0.20	452798664	231337	124.02	1961	1995	1944	2560	1379	1970	1957.31	2.38	0	52348	2016	1992	1981	1957	1946	1987	1952	45	590	100	1260	1	1	44946655	884	11.36	1.83	12	0.51	173.00	1074.00	2965	20240226	-33.69	1620	20231024	21.36	2965	-33.69	20240226	1700	15.65	20240214	2965	-33.69	20240226	1620	21.36	20231024	4.01	N	339950	100	44 억		1068348	N	N	0	N	00	N
140	20240404	140955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1956	-14	5	-0.71	410667009	209797	112.48	1961	1995	1944	2560	1379	1970	1957.45	2.38	0	39959	2016	1992	1981	1957	1946	1987	1952	45	590	100	1260	1	1	44946655	879	11.31	1.82	12	0.47	173.00	1074.00	2965	20240226	-34.03	1620	20231024	20.74	2965	-34.03	20240226	1700	15.06	20240214	2965	-34.03	20240226	1620	20.74	20231024	4.01	N	339950	100	44 억		1068348	N	N	0	N	00	N
141	20240404	130942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1954	-16	5	-0.81	372275422	190162	101.95	1961	1995	1944	2560	1379	1970	1957.67	2.38	0	24514	2016	1992	1981	1957	1946	1987	1952	45	590	100	1260	1	1	44946655	878	11.29	1.82	12	0.42	173.00	1074.00	2965	20240226	-34.10	1620	20231024	20.62	2965	-34.10	20240226	1700	14.94	20240214	2965	-34.10	20240226	1620	20.62	20231024	4.01	N	339950	100	44 억		1068348	N	N	0	N	00	N
142	20240404	120949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1953	-17	5	-0.86	305738024	156017	83.64	1961	1995	1944	2560	1379	1970	1959.64	2.38	0	9641	2016	1992	1981	1957	1946	1987	1952	45	590	100	1260	1	1	44946655	878	11.29	1.82	12	0.35	173.00	1074.00	2965	20240226	-34.13	1620	20231024	20.56	2965	-34.13	20240226	1700	14.88	20240214	2965	-34.13	20240226	1620	20.56	20231024	4.01	N	339950	100	44 억		1068348	N	N	0	N	00	N
143	20240404	110950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1946	-24	5	-1.22	259040947	132094	70.82	1961	1995	1944	2560	1379	1970	1961.03	2.38	0	-7579	2016	1992	1981	1957	1946	1987	1952	45	590	100	1260	1	1	44946655	875	11.25	1.81	12	0.29	173.00	1074.00	2965	20240226	-34.37	1620	20231024	20.12	2965	-34.37	20240226	1700	14.47	20240214	2965	-34.37	20240226	1620	20.12	20231024	4.01	N	339950	100	44 억		1068348	N	N	0	N	00	N
144	20240404	100947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1955	-15	5	-0.76	171911520	87357	46.83	1961	1995	1950	2560	1379	1970	1967.92	2.38	0	-3038	2016	1992	1981	1957	1946	1987	1952	45	590	100	1260	1	1	44946655	879	11.30	1.82	12	0.19	173.00	1074.00	2965	20240226	-34.06	1620	20231024	20.68	2965	-34.06	20240226	1700	15.00	20240214	2965	-34.06	20240226	1620	20.68	20231024	4.01	N	339950	100	44 억		1068348	N	N	0	N	00	N
145	20240404	090951	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1993	23	2	1.17	72373389	36669	19.66	1961	1995	1961	2560	1379	1970	1973.70	2.38	0	23597	2016	1992	1981	1957	1946	1987	1952	45	590	100	1260	1	1	44946655	896	11.52	1.86	12	0.08	173.00	1074.00	2965	20240226	-32.78	1620	20231024	23.02	2965	-32.78	20240226	1700	17.24	20240214	2965	-32.78	20240226	1620	23.02	20231024	4.01	N	339950	100	44 억		1068348	N	N	0	N	00	N
146	20240403	160945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1970	-60	5	-2.96	360898679	182439	59.43	1996	2005	1970	2635	1425	2030	1978.19	2.46	0	-39122	2112	2071	2029	1988	1946	2050	1967	45	605	100	1290	1	1	44946655	885	11.39	1.83	12	0.41	173.00	1074.00	2965	20240226	-33.56	1620	20231024	21.60	2965	-33.56	20240226	1700	15.88	20240214	2965	-33.56	20240226	1620	21.60	20231024	4.25	N	339950	100	44 억		1106336	N	N	0	N	00	N
147	20240403	150947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1980	-50	5	-2.46	306607573	154912	50.47	1996	2005	1970	2635	1425	2030	1979.24	2.46	0	-41280	2112	2071	2029	1988	1946	2050	1967	45	605	100	1290	1	1	44946655	890	11.45	1.84	12	0.34	173.00	1074.00	2965	20240226	-33.22	1620	20231024	22.22	2965	-33.22	20240226	1700	16.47	20240214	2965	-33.22	20240226	1620	22.22	20231024	4.25	N	339950	100	44 억		1106336	N	N	0	N	00	N
148	20240403	140935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1984	-46	5	-2.27	262876857	132792	43.26	1996	2005	1970	2635	1425	2030	1979.61	2.46	0	-38112	2112	2071	2029	1988	1946	2050	1967	45	605	100	1290	1	1	44946655	892	11.47	1.85	12	0.30	173.00	1074.00	2965	20240226	-33.09	1620	20231024	22.47	2965	-33.09	20240226	1700	16.71	20240214	2965	-33.09	20240226	1620	22.47	20231024	4.25	N	339950	100	44 억		1106336	N	N	0	N	00	N
149	20240403	130942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1976	-54	5	-2.66	240512182	121482	39.58	1996	2005	1970	2635	1425	2030	1979.81	2.46	0	-39974	2112	2071	2029	1988	1946	2050	1967	45	605	100	1290	1	1	44946655	888	11.42	1.84	12	0.27	173.00	1074.00	2965	20240226	-33.36	1620	20231024	21.98	2965	-33.36	20240226	1700	16.24	20240214	2965	-33.36	20240226	1620	21.98	20231024	4.25	N	339950	100	44 억		1106336	N	N	0	N	00	N
150	20240403	120936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1979	-51	5	-2.51	183332765	92518	30.14	1996	2005	1972	2635	1425	2030	1981.59	2.46	0	-37777	2112	2071	2029	1988	1946	2050	1967	45	605	100	1290	1	1	44946655	889	11.44	1.84	12	0.21	173.00	1074.00	2965	20240226	-33.25	1620	20231024	22.16	2965	-33.25	20240226	1700	16.41	20240214	2965	-33.25	20240226	1620	22.16	20231024	4.25	N	339950	100	44 억		1106336	N	N	0	N	00	N
151	20240403	110942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1980	-50	5	-2.46	162641844	82043	26.73	1996	2005	1972	2635	1425	2030	1982.39	2.46	0	-35917	2112	2071	2029	1988	1946	2050	1967	45	605	100	1290	1	1	44946655	890	11.45	1.84	12	0.18	173.00	1074.00	2965	20240226	-33.22	1620	20231024	22.22	2965	-33.22	20240226	1700	16.47	20240214	2965	-33.22	20240226	1620	22.22	20231024	4.25	N	339950	100	44 억		1106336	N	N	0	N	00	N
152	20240403	100941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1988	-42	5	-2.07	128947108	64996	21.17	1996	2005	1975	2635	1425	2030	1983.92	2.46	0	-28750	2112	2071	2029	1988	1946	2050	1967	45	605	100	1290	1	1	44946655	894	11.49	1.85	12	0.14	173.00	1074.00	2965	20240226	-32.95	1620	20231024	22.72	2965	-32.95	20240226	1700	16.94	20240214	2965	-32.95	20240226	1620	22.72	20231024	4.25	N	339950	100	44 억		1106336	N	N	0	N	00	N
153	20240403	090943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1980	-50	5	-2.46	66072889	33252	10.83	1996	2005	1980	2635	1425	2030	1987.03	2.46	0	-16142	2112	2071	2029	1988	1946	2050	1967	45	605	100	1290	1	1	44946655	890	11.45	1.84	12	0.07	173.00	1074.00	2965	20240226	-33.22	1620	20231024	22.22	2965	-33.22	20240226	1700	16.47	20240214	2965	-33.22	20240226	1620	22.22	20231024	4.25	N	339950	100	44 억		1106336	N	N	0	N	00	N
154	20240402	160928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	-30	5	-1.46	612673149	302384	39.69	2055	2070	1987	2675	1445	2060	2026.14	2.69	0	-99897	2192	2125	2053	1986	1914	2159	2020	45	615	100	1310	5	1	44946655	912	11.73	1.89	12	0.67	173.00	1074.00	2965	20240226	-31.53	1620	20231024	25.31	2965	-31.53	20240226	1700	19.41	20240214	2965	-31.53	20240226	1620	25.31	20231024	4.17	N	339950	100	44 억		1210115	N	N	0	N	00	N
155	20240402	150936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1997	-63	5	-3.06	586056966	289209	37.96	2055	2070	1987	2675	1445	2060	2026.41	2.69	0	-96369	2192	2125	2053	1986	1914	2159	2020	45	615	100	1310	1	1	44946655	898	11.54	1.86	12	0.64	173.00	1074.00	2965	20240226	-32.65	1620	20231024	23.27	2965	-32.65	20240226	1700	17.47	20240214	2965	-32.65	20240226	1620	23.27	20231024	4.17	N	339950	100	44 억		1210115	N	N	0	N	00	N
156	20240402	140939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1999	-61	5	-2.96	533319271	262749	34.49	2055	2070	1992	2675	1445	2060	2029.76	2.69	0	-93326	2192	2125	2053	1986	1914	2159	2020	45	615	100	1310	1	1	44946655	898	11.55	1.86	12	0.58	173.00	1074.00	2965	20240226	-32.58	1620	20231024	23.40	2965	-32.58	20240226	1700	17.59	20240214	2965	-32.58	20240226	1620	23.40	20231024	4.17	N	339950	100	44 억		1210115	N	N	0	N	00	N
157	20240402	130924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-55	5	-2.67	508101815	250109	32.83	2055	2070	1992	2675	1445	2060	2031.51	2.69	0	-85902	2192	2125	2053	1986	1914	2159	2020	45	615	100	1310	5	1	44946655	901	11.59	1.87	12	0.56	173.00	1074.00	2965	20240226	-32.38	1620	20231024	23.77	2965	-32.38	20240226	1700	17.94	20240214	2965	-32.38	20240226	1620	23.77	20231024	4.17	N	339950	100	44 억		1210115	N	N	0	N	00	N
158	20240402	120923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-55	5	-2.67	493920418	243005	31.90	2055	2070	1996	2675	1445	2060	2032.55	2.69	0	-84022	2192	2125	2053	1986	1914	2159	2020	45	615	100	1310	5	1	44946655	901	11.59	1.87	12	0.54	173.00	1074.00	2965	20240226	-32.38	1620	20231024	23.77	2965	-32.38	20240226	1700	17.94	20240214	2965	-32.38	20240226	1620	23.77	20231024	4.17	N	339950	100	44 억		1210115	N	N	0	N	00	N
159	20240402	110925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-40	5	-1.94	352748590	172651	22.66	2055	2070	2020	2675	1445	2060	2043.12	2.69	0	-29889	2192	2125	2053	1986	1914	2159	2020	45	615	100	1310	5	1	44946655	908	11.68	1.88	12	0.38	173.00	1074.00	2965	20240226	-31.87	1620	20231024	24.69	2965	-31.87	20240226	1700	18.82	20240214	2965	-31.87	20240226	1620	24.69	20231024	4.17	N	339950	100	44 억		1210115	N	N	0	N	00	N
160	20240402	100928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2065	5	2	0.24	247637485	121259	15.92	2055	2070	2020	2675	1445	2060	2042.21	2.69	0	-4638	2192	2125	2053	1986	1914	2159	2020	45	615	100	1310	5	1	44946655	928	11.94	1.92	12	0.27	173.00	1074.00	2965	20240226	-30.35	1620	20231024	27.47	2965	-30.35	20240226	1700	21.47	20240214	2965	-30.35	20240226	1620	27.47	20231024	4.17	N	339950	100	44 억		1210115	N	N	0	N	00	N
161	20240402	090925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	-15	5	-0.73	69041720	33843	4.44	2055	2055	2020	2675	1445	2060	2040.02	2.69	0	7323	2192	2125	2053	1986	1914	2159	2020	45	615	100	1310	5	1	44946655	919	11.82	1.90	12	0.08	173.00	1074.00	2965	20240226	-31.03	1620	20231024	26.23	2965	-31.03	20240226	1700	20.29	20240214	2965	-31.03	20240226	1620	26.23	20231024	4.17	N	339950	100	44 억		1210115	N	N	0	N	00	N
162	20240401	160924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	82	2	4.15	1559344495	758794	194.13	1982	2120	1981	2570	1385	1978	2055.85	2.34	0	152320	2086	2031	1995	1940	1904	2014	1923	45	592	100	1260	5	1	44946655	926	11.91	1.92	12	1.69	173.00	1074.00	2965	20240226	-30.52	1620	20231024	27.16	2965	-30.52	20240226	1700	21.18	20240214	2965	-30.52	20240226	1620	27.16	20231024	4.19	N	339950	100	44 억		1052127	N	N	0	N	00	N
163	20240401	150927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	97	2	4.90	1489866850	725145	185.52	1982	2120	1981	2570	1385	1978	2055.43	2.34	0	150779	2086	2031	1995	1940	1904	2014	1923	45	592	100	1260	5	1	44946655	933	11.99	1.93	12	1.61	173.00	1074.00	2965	20240226	-30.02	1620	20231024	28.09	2965	-30.02	20240226	1700	22.06	20240214	2965	-30.02	20240226	1620	28.09	20231024	4.19	N	339950	100	44 억		1052127	N	N	0	N	00	N
164	20240401	140921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	82	2	4.15	1359134575	661735	169.30	1982	2120	1981	2570	1385	1978	2054.82	2.34	0	144107	2086	2031	1995	1940	1904	2014	1923	45	592	100	1260	5	1	44946655	926	11.91	1.92	12	1.47	173.00	1074.00	2965	20240226	-30.52	1620	20231024	27.16	2965	-30.52	20240226	1700	21.18	20240214	2965	-30.52	20240226	1620	27.16	20231024	4.19	N	339950	100	44 억		1052127	N	N	0	N	00	N
165	20240401	130918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	92	2	4.65	1273933980	620365	158.71	1982	2120	1981	2570	1385	1978	2054.51	2.34	0	141878	2086	2031	1995	1940	1904	2014	1923	45	592	100	1260	5	1	44946655	930	11.97	1.93	12	1.38	173.00	1074.00	2965	20240226	-30.19	1620	20231024	27.78	2965	-30.19	20240226	1700	21.76	20240214	2965	-30.19	20240226	1620	27.78	20231024	4.19	N	339950	100	44 억		1052127	N	N	0	N	00	N
166	20240401	120925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	82	2	4.15	1144026575	557640	142.67	1982	2120	1981	2570	1385	1978	2052.62	2.34	0	139615	2086	2031	1995	1940	1904	2014	1923	45	592	100	1260	5	1	44946655	926	11.91	1.92	12	1.24	173.00	1074.00	2965	20240226	-30.52	1620	20231024	27.16	2965	-30.52	20240226	1700	21.18	20240214	2965	-30.52	20240226	1620	27.16	20231024	4.19	N	339950	100	44 억		1052127	N	N	0	N	00	N
167	20240401	110924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	112	2	5.66	842692825	411445	105.26	1982	2120	1981	2570	1385	1978	2049.52	2.34	0	114770	2086	2031	1995	1940	1904	2014	1923	45	592	100	1260	5	1	44946655	939	12.08	1.95	12	0.92	173.00	1074.00	2965	20240226	-29.51	1620	20231024	29.01	2965	-29.51	20240226	1700	22.94	20240214	2965	-29.51	20240226	1620	29.01	20231024	4.19	N	339950	100	44 억		1052127	N	N	0	N	00	N
168	20240401	100921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	67	2	3.39	425295750	210199	53.78	1982	2050	1981	2570	1385	1978	2025.09	2.34	0	114405	2086	2031	1995	1940	1904	2014	1923	45	592	100	1260	5	1	44946655	919	11.82	1.90	12	0.47	173.00	1074.00	2965	20240226	-31.03	1620	20231024	26.23	2965	-31.03	20240226	1700	20.29	20240214	2965	-31.03	20240226	1620	26.23	20231024	4.19	N	339950	100	44 억		1052127	N	N	0	N	00	N
169	20240401	090920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2015	37	2	1.87	136225665	67969	17.39	1982	2035	1981	2570	1385	1978	2007.73	2.34	0	38547	2086	2031	1995	1940	1904	2014	1923	45	592	100	1260	5	1	44946655	906	11.65	1.88	12	0.15	173.00	1074.00	2965	20240226	-32.04	1620	20231024	24.38	2965	-32.04	20240226	1700	18.53	20240214	2965	-32.04	20240226	1620	24.38	20231024	4.19	N	339950	100	44 억		1052127	N	N	0	N	00	N