KissMeData/204840/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	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	6	2	0.47	219894595	167359	62.26	1290	1342	1275	1677	903	1290	1314.03	0.34	0	-16947	1382	1336	1304	1258	1226	1320	1242	77	387	100	770	1	1	76699394	994	-21.60	6.58	12	0.22	-60.00	197.00	1830	20231121	-29.18	704	20230425	84.09	1540	-15.84	20240306	1100	17.82	20240102	1830	-29.18	20231121	705	83.83	20230822	0.09	N	204840	100	76 억		262139	N	N	0	N	00	N
3	20240430	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1299	9	2	0.70	209987427	159718	59.42	1290	1342	1275	1677	903	1290	1314.74	0.34	0	-18486	1382	1336	1304	1258	1226	1320	1242	77	387	100	770	1	1	76699394	996	-21.65	6.59	12	0.21	-60.00	197.00	1830	20231121	-29.02	704	20230425	84.52	1540	-15.65	20240306	1100	18.09	20240102	1830	-29.02	20231121	705	84.26	20230822	0.09	N	204840	100	76 억		262139	N	N	0	N	00	N
4	20240430	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	20	2	1.55	174527005	132463	49.28	1290	1342	1275	1677	903	1290	1317.56	0.34	0	-14147	1382	1336	1304	1258	1226	1320	1242	77	387	100	770	1	1	76699394	1005	-21.83	6.65	12	0.17	-60.00	197.00	1830	20231121	-28.42	704	20230425	86.08	1540	-14.94	20240306	1100	19.09	20240102	1830	-28.42	20231121	705	85.82	20230822	0.09	N	204840	100	76 억		262139	N	N	0	N	00	N
5	20240430	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	24	2	1.86	155243239	117751	43.81	1290	1342	1275	1677	903	1290	1318.41	0.34	0	-7067	1382	1336	1304	1258	1226	1320	1242	77	387	100	770	1	1	76699394	1008	-21.90	6.67	12	0.15	-60.00	197.00	1830	20231121	-28.20	704	20230425	86.65	1540	-14.68	20240306	1100	19.45	20240102	1830	-28.20	20231121	705	86.38	20230822	0.09	N	204840	100	76 억		262139	N	N	0	N	00	N
6	20240430	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	25	2	1.94	135701986	102898	38.28	1290	1342	1275	1677	903	1290	1318.81	0.34	0	-5454	1382	1336	1304	1258	1226	1320	1242	77	387	100	770	1	1	76699394	1009	-21.92	6.68	12	0.13	-60.00	197.00	1830	20231121	-28.14	704	20230425	86.79	1540	-14.61	20240306	1100	19.55	20240102	1830	-28.14	20231121	705	86.52	20230822	0.09	N	204840	100	76 억		262139	N	N	0	N	00	N
7	20240430	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	29	2	2.25	116636178	88424	32.90	1290	1342	1275	1677	903	1290	1319.07	0.34	0	-4919	1382	1336	1304	1258	1226	1320	1242	77	387	100	770	1	1	76699394	1012	-21.98	6.70	12	0.12	-60.00	197.00	1830	20231121	-27.92	704	20230425	87.36	1540	-14.35	20240306	1100	19.91	20240102	1830	-27.92	20231121	705	87.09	20230822	0.09	N	204840	100	76 억		262139	N	N	0	N	00	N
8	20240430	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	25	2	1.94	94369879	71575	26.63	1290	1342	1275	1677	903	1290	1318.49	0.34	0	-7078	1382	1336	1304	1258	1226	1320	1242	77	387	100	770	1	1	76699394	1009	-21.92	6.68	12	0.09	-60.00	197.00	1830	20231121	-28.14	704	20230425	86.79	1540	-14.61	20240306	1100	19.55	20240102	1830	-28.14	20231121	705	86.52	20230822	0.09	N	204840	100	76 억		262139	N	N	0	N	00	N
9	20240430	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1306	16	2	1.24	11507395	8886	3.31	1290	1309	1275	1677	903	1290	1295.02	0.34	0	-3548	1382	1336	1304	1258	1226	1320	1242	77	387	100	770	1	1	76699394	1002	-21.77	6.63	12	0.01	-60.00	197.00	1830	20231121	-28.63	704	20230425	85.51	1540	-15.19	20240306	1100	18.73	20240102	1830	-28.63	20231121	705	85.25	20230822	0.09	N	204840	100	76 억		262139	N	N	0	N	00	N
10	20240429	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-30	5	-2.27	347149682	267992	44.15	1350	1350	1272	1716	924	1320	1295.37	0.44	0	-81700	1413	1366	1278	1231	1143	1390	1255	77	396	100	790	1	1	76699394	989	-21.50	6.55	12	0.35	-60.00	197.00	1830	20231121	-29.51	704	20230425	83.24	1540	-16.23	20240306	1100	17.27	20240102	1830	-29.51	20231121	705	82.98	20230822	0.09	N	204840	100	76 억		337332	N	N	0	N	00	N
11	20240429	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	-31	5	-2.35	331326402	255704	42.13	1350	1350	1272	1716	924	1320	1295.74	0.44	0	-78164	1413	1366	1278	1231	1143	1390	1255	77	396	100	790	1	1	76699394	989	-21.48	6.54	12	0.33	-60.00	197.00	1830	20231121	-29.56	704	20230425	83.10	1540	-16.30	20240306	1100	17.18	20240102	1830	-29.56	20231121	705	82.84	20230822	0.09	N	204840	100	76 억		337332	N	N	0	N	00	N
12	20240429	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	-34	5	-2.58	298792943	230311	37.94	1350	1350	1272	1716	924	1320	1297.35	0.44	0	-73546	1413	1366	1278	1231	1143	1390	1255	77	396	100	790	1	1	76699394	986	-21.43	6.53	12	0.30	-60.00	197.00	1830	20231121	-29.73	704	20230425	82.67	1540	-16.49	20240306	1100	16.91	20240102	1830	-29.73	20231121	705	82.41	20230822	0.09	N	204840	100	76 억		337332	N	N	0	N	00	N
13	20240429	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	-38	5	-2.88	279788624	215465	35.50	1350	1350	1272	1716	924	1320	1298.53	0.44	0	-70361	1413	1366	1278	1231	1143	1390	1255	77	396	100	790	1	1	76699394	983	-21.37	6.51	12	0.28	-60.00	197.00	1830	20231121	-29.95	704	20230425	82.10	1540	-16.75	20240306	1100	16.55	20240102	1830	-29.95	20231121	705	81.84	20230822	0.09	N	204840	100	76 억		337332	N	N	0	N	00	N
14	20240429	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-27	5	-2.05	262101770	201724	33.23	1350	1350	1272	1716	924	1320	1299.31	0.44	0	-64325	1413	1366	1278	1231	1143	1390	1255	77	396	100	790	1	1	76699394	992	-21.55	6.56	12	0.26	-60.00	197.00	1830	20231121	-29.34	704	20230425	83.66	1540	-16.04	20240306	1100	17.55	20240102	1830	-29.34	20231121	705	83.40	20230822	0.09	N	204840	100	76 억		337332	N	N	0	N	00	N
15	20240429	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-39	5	-2.95	216733417	166244	27.39	1350	1350	1275	1716	924	1320	1303.71	0.44	0	-47947	1413	1366	1278	1231	1143	1390	1255	77	396	100	790	1	1	76699394	983	-21.35	6.50	12	0.22	-60.00	197.00	1830	20231121	-30.00	704	20230425	81.96	1540	-16.82	20240306	1100	16.45	20240102	1830	-30.00	20231121	705	81.70	20230822	0.09	N	204840	100	76 억		337332	N	N	0	N	00	N
16	20240429	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-24	5	-1.82	185932958	142253	23.44	1350	1350	1275	1716	924	1320	1307.06	0.44	0	-38835	1413	1366	1278	1231	1143	1390	1255	77	396	100	790	1	1	76699394	994	-21.60	6.58	12	0.19	-60.00	197.00	1830	20231121	-29.18	704	20230425	84.09	1540	-15.84	20240306	1100	17.82	20240102	1830	-29.18	20231121	705	83.83	20230822	0.09	N	204840	100	76 억		337332	N	N	0	N	00	N
17	20240429	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	2	2	0.15	51106857	38436	6.33	1350	1350	1312	1716	924	1320	1329.66	0.44	0	-19332	1413	1366	1278	1231	1143	1390	1255	77	396	100	790	1	1	76699394	1014	-22.03	6.71	12	0.05	-60.00	197.00	1830	20231121	-27.76	704	20230425	87.78	1540	-14.16	20240306	1100	20.18	20240102	1830	-27.76	20231121	705	87.52	20230822	0.09	N	204840	100	76 억		337332	N	N	0	N	00	N
18	20240426	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	135	2	11.39	771367648	603148	878.07	1219	1325	1190	1540	830	1185	1278.87	0.35	0	74500	1204	1194	1186	1176	1168	1194	1176	77	355	100	710	1	1	76699394	1012	-22.00	6.70	12	0.79	-60.00	197.00	1830	20231121	-27.87	704	20230425	87.50	1540	-14.29	20240306	1100	20.00	20240102	1830	-27.87	20231121	705	87.23	20230427	0.09	N	204840	100	76 억		265937	N	N	0	N	00	N
19	20240426	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1298	113	2	9.54	743660125	582004	847.29	1219	1325	1190	1540	830	1185	1277.76	0.35	0	69740	1204	1194	1186	1176	1168	1194	1176	77	355	100	710	1	1	76699394	996	-21.63	6.59	12	0.76	-60.00	197.00	1830	20231121	-29.07	704	20230425	84.38	1540	-15.71	20240306	1100	18.00	20240102	1830	-29.07	20231121	705	84.11	20230427	0.09	N	204840	100	76 억		265937	N	N	0	N	00	N
20	20240426	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1291	106	2	8.95	685754082	537616	782.67	1219	1325	1190	1540	830	1185	1275.55	0.35	0	71721	1204	1194	1186	1176	1168	1194	1176	77	355	100	710	1	1	76699394	990	-21.52	6.55	12	0.70	-60.00	197.00	1830	20231121	-29.45	704	20230425	83.38	1540	-16.17	20240306	1100	17.36	20240102	1830	-29.45	20231121	705	83.12	20230427	0.09	N	204840	100	76 억		265937	N	N	0	N	00	N
21	20240426	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	89	2	7.51	330063705	264406	384.93	1219	1279	1190	1540	830	1185	1248.32	0.35	0	41867	1204	1194	1186	1176	1168	1194	1176	77	355	100	710	1	1	76699394	977	-21.23	6.47	12	0.34	-60.00	197.00	1830	20231121	-30.38	704	20230425	80.97	1540	-17.27	20240306	1100	15.82	20240102	1830	-30.38	20231121	705	80.71	20230427	0.09	N	204840	100	76 억		265937	N	N	0	N	00	N
22	20240426	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	64	2	5.40	236295390	190331	277.09	1219	1279	1190	1540	830	1185	1241.50	0.35	0	57185	1204	1194	1186	1176	1168	1194	1176	77	355	100	710	1	1	76699394	958	-20.82	6.34	12	0.25	-60.00	197.00	1830	20231121	-31.75	704	20230425	77.41	1540	-18.90	20240306	1100	13.55	20240102	1830	-31.75	20231121	705	77.16	20230427	0.09	N	204840	100	76 억		265937	N	N	0	N	00	N
23	20240426	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	77	2	6.50	221367368	178340	259.63	1219	1279	1190	1540	830	1185	1241.27	0.35	0	58516	1204	1194	1186	1176	1168	1194	1176	77	355	100	710	1	1	76699394	968	-21.03	6.41	12	0.23	-60.00	197.00	1830	20231121	-31.04	704	20230425	79.26	1540	-18.05	20240306	1100	14.73	20240102	1830	-31.04	20231121	705	79.01	20230427	0.09	N	204840	100	76 억		265937	N	N	0	N	00	N
24	20240426	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	53	2	4.47	92309091	75369	109.72	1219	1246	1190	1540	830	1185	1224.76	0.35	0	7488	1204	1194	1186	1176	1168	1194	1176	77	355	100	710	1	1	76699394	950	-20.63	6.28	12	0.10	-60.00	197.00	1830	20231121	-32.35	704	20230425	75.85	1540	-19.61	20240306	1100	12.55	20240102	1830	-32.35	20231121	705	75.60	20230427	0.09	N	204840	100	76 억		265937	N	N	0	N	00	N
25	20240426	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	10	2	0.84	9639589	7962	11.59	1219	1219	1190	1540	830	1185	1210.70	0.35	0	-3672	1204	1194	1186	1176	1168	1194	1176	77	355	100	710	1	1	76699394	917	-19.92	6.07	12	0.01	-60.00	197.00	1830	20231121	-34.70	704	20230425	69.74	1540	-22.40	20240306	1100	8.64	20240102	1830	-34.70	20231121	705	69.50	20230427	0.09	N	204840	100	76 억		265937	N	N	0	N	00	N
26	20240425	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	-6	5	-0.50	81110599	68583	111.39	1185	1196	1178	1548	834	1191	1182.66	0.40	0	-42165	1225	1207	1188	1170	1151	1198	1161	77	357	100	710	1	1	76699394	909	-19.75	6.02	12	0.09	-60.00	197.00	1830	20231121	-35.25	704	20230425	68.32	1540	-23.05	20240306	1100	7.73	20240102	1830	-35.25	20231121	704	68.32	20230425	0.09	N	204840	100	76 억		308102	N	N	0	N	00	N
27	20240425	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-10	5	-0.84	75682693	63992	103.93	1185	1196	1178	1548	834	1191	1182.69	0.40	0	-39825	1225	1207	1188	1170	1151	1198	1161	77	357	100	710	1	1	76699394	906	-19.68	5.99	12	0.08	-60.00	197.00	1830	20231121	-35.46	704	20230425	67.76	1540	-23.31	20240306	1100	7.36	20240102	1830	-35.46	20231121	704	67.76	20230425	0.09	N	204840	100	76 억		308102	N	N	0	N	00	N
28	20240425	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-5	5	-0.42	65624763	55469	90.09	1185	1196	1178	1548	834	1191	1183.09	0.40	0	-32485	1225	1207	1188	1170	1151	1198	1161	77	357	100	710	1	1	76699394	910	-19.77	6.02	12	0.07	-60.00	197.00	1830	20231121	-35.19	704	20230425	68.47	1540	-22.99	20240306	1100	7.82	20240102	1830	-35.19	20231121	704	68.47	20230425	0.09	N	204840	100	76 억		308102	N	N	0	N	00	N
29	20240425	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-5	5	-0.42	54287161	45852	74.47	1185	1196	1178	1548	834	1191	1183.96	0.40	0	-27822	1225	1207	1188	1170	1151	1198	1161	77	357	100	710	1	1	76699394	910	-19.77	6.02	12	0.06	-60.00	197.00	1830	20231121	-35.19	704	20230425	68.47	1540	-22.99	20240306	1100	7.82	20240102	1830	-35.19	20231121	704	68.47	20230425	0.09	N	204840	100	76 억		308102	N	N	0	N	00	N
30	20240425	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-3	5	-0.25	49185315	41526	67.45	1185	1196	1179	1548	834	1191	1184.45	0.40	0	-23659	1225	1207	1188	1170	1151	1198	1161	77	357	100	710	1	1	76699394	911	-19.80	6.03	12	0.05	-60.00	197.00	1830	20231121	-35.08	704	20230425	68.75	1540	-22.86	20240306	1100	8.00	20240102	1830	-35.08	20231121	704	68.75	20230425	0.09	N	204840	100	76 억		308102	N	N	0	N	00	N
31	20240425	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	-11	5	-0.92	40457008	34130	55.43	1185	1196	1179	1548	834	1191	1185.38	0.40	0	-19011	1225	1207	1188	1170	1151	1198	1161	77	357	100	710	1	1	76699394	905	-19.67	5.99	12	0.04	-60.00	197.00	1830	20231121	-35.52	704	20230425	67.61	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	704	67.61	20230425	0.09	N	204840	100	76 억		308102	N	N	0	N	00	N
32	20240425	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	-2	5	-0.17	28545223	24056	39.07	1185	1196	1179	1548	834	1191	1186.62	0.40	0	-12121	1225	1207	1188	1170	1151	1198	1161	77	357	100	710	1	1	76699394	912	-19.82	6.04	12	0.03	-60.00	197.00	1830	20231121	-35.03	704	20230425	68.89	1540	-22.79	20240306	1100	8.09	20240102	1830	-35.03	20231121	704	68.89	20230425	0.09	N	204840	100	76 억		308102	N	N	0	N	00	N
33	20240425	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	2	2	0.17	7683957	6492	10.54	1185	1196	1179	1548	834	1191	1183.60	0.40	0	-2227	1225	1207	1188	1170	1151	1198	1161	77	357	100	710	1	1	76699394	915	-19.88	6.06	12	0.01	-60.00	197.00	1830	20231121	-34.81	704	20230425	69.46	1540	-22.53	20240306	1100	8.45	20240102	1830	-34.81	20231121	704	69.46	20230425	0.09	N	204840	100	76 억		308102	N	N	0	N	00	N
34	20240424	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	21	2	1.79	73145220	61544	50.39	1194	1206	1169	1521	819	1170	1188.50	0.38	0	17167	1210	1189	1177	1156	1144	1184	1151	77	351	100	700	1	1	76699394	913	-19.85	6.05	12	0.08	-60.00	197.00	1830	20231121	-34.92	704	20230425	69.18	1540	-22.66	20240306	1100	8.27	20240102	1830	-34.92	20231121	704	69.18	20230425	0.09	N	204840	100	76 억		290935	N	N	0	N	00	N
35	20240424	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	34	2	2.91	64357548	54183	44.36	1194	1206	1169	1521	819	1170	1187.78	0.38	0	15973	1210	1189	1177	1156	1144	1184	1151	77	351	100	700	1	1	76699394	923	-20.07	6.11	12	0.07	-60.00	197.00	1830	20231121	-34.21	704	20230425	71.02	1540	-21.82	20240306	1100	9.45	20240102	1830	-34.21	20231121	704	71.02	20230425	0.09	N	204840	100	76 억		290935	N	N	0	N	00	N
36	20240424	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	34	2	2.91	54116817	45654	37.38	1194	1204	1169	1521	819	1170	1185.37	0.38	0	10951	1210	1189	1177	1156	1144	1184	1151	77	351	100	700	1	1	76699394	923	-20.07	6.11	12	0.06	-60.00	197.00	1830	20231121	-34.21	704	20230425	71.02	1540	-21.82	20240306	1100	9.45	20240102	1830	-34.21	20231121	704	71.02	20230425	0.09	N	204840	100	76 억		290935	N	N	0	N	00	N
37	20240424	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	23	2	1.97	37551565	31828	26.06	1194	1194	1169	1521	819	1170	1179.83	0.38	0	5013	1210	1189	1177	1156	1144	1184	1151	77	351	100	700	1	1	76699394	915	-19.88	6.06	12	0.04	-60.00	197.00	1830	20231121	-34.81	704	20230425	69.46	1540	-22.53	20240306	1100	8.45	20240102	1830	-34.81	20231121	704	69.46	20230425	0.09	N	204840	100	76 억		290935	N	N	0	N	00	N
38	20240424	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	16	2	1.37	33513472	28442	23.29	1194	1194	1169	1521	819	1170	1178.31	0.38	0	4028	1210	1189	1177	1156	1144	1184	1151	77	351	100	700	1	1	76699394	910	-19.77	6.02	12	0.04	-60.00	197.00	1830	20231121	-35.19	704	20230425	68.47	1540	-22.99	20240306	1100	7.82	20240102	1830	-35.19	20231121	704	68.47	20230425	0.09	N	204840	100	76 억		290935	N	N	0	N	00	N
39	20240424	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	23	2	1.97	29847728	25359	20.76	1194	1194	1169	1521	819	1170	1177.01	0.38	0	3480	1210	1189	1177	1156	1144	1184	1151	77	351	100	700	1	1	76699394	915	-19.88	6.06	12	0.03	-60.00	197.00	1830	20231121	-34.81	704	20230425	69.46	1540	-22.53	20240306	1100	8.45	20240102	1830	-34.81	20231121	704	69.46	20230425	0.09	N	204840	100	76 억		290935	N	N	0	N	00	N
40	20240424	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	11	2	0.94	22102975	18801	15.39	1194	1194	1169	1521	819	1170	1175.63	0.38	0	4979	1210	1189	1177	1156	1144	1184	1151	77	351	100	700	1	1	76699394	906	-19.68	5.99	12	0.02	-60.00	197.00	1830	20231121	-35.46	704	20230425	67.76	1540	-23.31	20240306	1100	7.36	20240102	1830	-35.46	20231121	704	67.76	20230425	0.09	N	204840	100	76 억		290935	N	N	0	N	00	N
41	20240424	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	5	2	0.43	1786023	1526	1.25	1194	1194	1169	1521	819	1170	1170.40	0.38	0	1119	1210	1189	1177	1156	1144	1184	1151	77	351	100	700	1	1	76699394	901	-19.58	5.96	12	0.00	-60.00	197.00	1830	20231121	-35.79	704	20230425	66.90	1540	-23.70	20240306	1100	6.82	20240102	1830	-35.79	20231121	704	66.90	20230425	0.09	N	204840	100	76 억		290935	N	N	0	N	00	N
42	20240423	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-8	5	-0.68	143743584	122144	103.10	1185	1198	1165	1531	825	1178	1176.84	0.36	0	15997	1212	1195	1180	1163	1148	1187	1155	77	353	100	700	1	1	76699394	897	-19.50	5.94	12	0.16	-60.00	197.00	1830	20231121	-36.07	704	20230425	66.19	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	704	66.19	20230425	0.09	N	204840	100	76 억		274938	N	N	0	N	00	N
43	20240423	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	-7	5	-0.59	130335497	110695	93.43	1185	1198	1165	1531	825	1178	1177.43	0.36	0	22050	1212	1195	1180	1163	1148	1187	1155	77	353	100	700	1	1	76699394	898	-19.52	5.94	12	0.14	-60.00	197.00	1830	20231121	-36.01	704	20230425	66.34	1540	-23.96	20240306	1100	6.45	20240102	1830	-36.01	20231121	704	66.34	20230425	0.09	N	204840	100	76 억		274938	N	N	0	N	00	N
44	20240423	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	3	2	0.25	116481554	98925	83.50	1185	1198	1165	1531	825	1178	1177.47	0.36	0	21244	1212	1195	1180	1163	1148	1187	1155	77	353	100	700	1	1	76699394	906	-19.68	5.99	12	0.13	-60.00	197.00	1830	20231121	-35.46	704	20230425	67.76	1540	-23.31	20240306	1100	7.36	20240102	1830	-35.46	20231121	704	67.76	20230425	0.09	N	204840	100	76 억		274938	N	N	0	N	00	N
45	20240423	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	17	2	1.44	98360087	83496	70.47	1185	1198	1165	1531	825	1178	1178.02	0.36	0	11320	1212	1195	1180	1163	1148	1187	1155	77	353	100	700	1	1	76699394	917	-19.92	6.07	12	0.11	-60.00	197.00	1830	20231121	-34.70	704	20230425	69.74	1540	-22.40	20240306	1100	8.64	20240102	1830	-34.70	20231121	704	69.74	20230425	0.09	N	204840	100	76 억		274938	N	N	0	N	00	N
46	20240423	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	2	2	0.17	54529668	46446	39.20	1185	1185	1165	1531	825	1178	1174.04	0.36	0	876	1212	1195	1180	1163	1148	1187	1155	77	353	100	700	1	1	76699394	905	-19.67	5.99	12	0.06	-60.00	197.00	1830	20231121	-35.52	704	20230425	67.61	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	704	67.61	20230425	0.09	N	204840	100	76 억		274938	N	N	0	N	00	N
47	20240423	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	-2	5	-0.17	35566456	30319	25.59	1185	1185	1165	1531	825	1178	1173.07	0.36	0	974	1212	1195	1180	1163	1148	1187	1155	77	353	100	700	1	1	76699394	902	-19.60	5.97	12	0.04	-60.00	197.00	1830	20231121	-35.74	704	20230425	67.05	1540	-23.64	20240306	1100	6.91	20240102	1830	-35.74	20231121	704	67.05	20230425	0.09	N	204840	100	76 억		274938	N	N	0	N	00	N
48	20240423	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	0	3	0.00	32123442	27393	23.12	1185	1185	1165	1531	825	1178	1172.69	0.36	0	2433	1212	1195	1180	1163	1148	1187	1155	77	353	100	700	1	1	76699394	904	-19.63	5.98	12	0.04	-60.00	197.00	1830	20231121	-35.63	704	20230425	67.33	1540	-23.51	20240306	1100	7.09	20240102	1830	-35.63	20231121	704	67.33	20230425	0.09	N	204840	100	76 억		274938	N	N	0	N	00	N
49	20240423	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-1	5	-0.08	4792202	4054	3.42	1185	1185	1177	1531	825	1178	1182.09	0.36	0	-600	1212	1195	1180	1163	1148	1187	1155	77	353	100	700	1	1	76699394	903	-19.62	5.97	12	0.01	-60.00	197.00	1830	20231121	-35.68	704	20230425	67.19	1540	-23.57	20240306	1100	7.00	20240102	1830	-35.68	20231121	704	67.19	20230425	0.09	N	204840	100	76 억		274938	N	N	0	N	00	N
50	20240422	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	-2	5	-0.17	139498289	118477	72.40	1180	1197	1165	1534	826	1180	1177.41	0.39	0	-22201	1205	1192	1168	1155	1131	1199	1162	77	354	100	700	1	1	76699394	904	-19.63	5.98	12	0.15	-60.00	197.00	1830	20231121	-35.63	704	20230425	67.33	1540	-23.51	20240306	1100	7.09	20240102	1830	-35.63	20231121	704	67.33	20230425	0.09	N	204840	100	76 억		297139	N	N	0	N	00	N
51	20240422	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	-9	5	-0.76	125530625	106587	65.13	1180	1197	1165	1534	826	1180	1177.73	0.39	0	-24154	1205	1192	1168	1155	1131	1199	1162	77	354	100	700	1	1	76699394	898	-19.52	5.94	12	0.14	-60.00	197.00	1830	20231121	-36.01	704	20230425	66.34	1540	-23.96	20240306	1100	6.45	20240102	1830	-36.01	20231121	704	66.34	20230425	0.09	N	204840	100	76 억		297139	N	N	0	N	00	N
52	20240422	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	0	3	0.00	84494089	71481	43.68	1180	1197	1176	1534	826	1180	1182.05	0.39	0	-11033	1205	1192	1168	1155	1131	1199	1162	77	354	100	700	1	1	76699394	905	-19.67	5.99	12	0.09	-60.00	197.00	1830	20231121	-35.52	704	20230425	67.61	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	704	67.61	20230425	0.09	N	204840	100	76 억		297139	N	N	0	N	00	N
53	20240422	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	5	2	0.42	66394740	56132	34.30	1180	1197	1177	1534	826	1180	1182.83	0.39	0	-9486	1205	1192	1168	1155	1131	1199	1162	77	354	100	700	1	1	76699394	909	-19.75	6.02	12	0.07	-60.00	197.00	1830	20231121	-35.25	704	20230425	68.32	1540	-23.05	20240306	1100	7.73	20240102	1830	-35.25	20231121	704	68.32	20230425	0.09	N	204840	100	76 억		297139	N	N	0	N	00	N
54	20240422	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	0	3	0.00	32978726	27806	16.99	1180	1197	1178	1534	826	1180	1186.03	0.39	0	-8311	1205	1192	1168	1155	1131	1199	1162	77	354	100	700	1	1	76699394	905	-19.67	5.99	12	0.04	-60.00	197.00	1830	20231121	-35.52	704	20230425	67.61	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	704	67.61	20230425	0.09	N	204840	100	76 억		297139	N	N	0	N	00	N
55	20240422	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	9	2	0.76	25963261	21867	13.36	1180	1197	1179	1534	826	1180	1187.33	0.39	0	-6799	1205	1192	1168	1155	1131	1199	1162	77	354	100	700	1	1	76699394	912	-19.82	6.04	12	0.03	-60.00	197.00	1830	20231121	-35.03	704	20230425	68.89	1540	-22.79	20240306	1100	8.09	20240102	1830	-35.03	20231121	704	68.89	20230425	0.09	N	204840	100	76 억		297139	N	N	0	N	00	N
56	20240422	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	12	2	1.02	17130455	14428	8.82	1180	1197	1179	1534	826	1180	1187.31	0.39	0	-3336	1205	1192	1168	1155	1131	1199	1162	77	354	100	700	1	1	76699394	914	-19.87	6.05	12	0.02	-60.00	197.00	1830	20231121	-34.86	704	20230425	69.32	1540	-22.60	20240306	1100	8.36	20240102	1830	-34.86	20231121	704	69.32	20230425	0.09	N	204840	100	76 억		297139	N	N	0	N	00	N
57	20240422	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	2	2	0.17	5666752	4803	2.93	1180	1197	1179	1534	826	1180	1179.84	0.39	0	515	1205	1192	1168	1155	1131	1199	1162	77	354	100	700	1	1	76699394	907	-19.70	6.00	12	0.01	-60.00	197.00	1830	20231121	-35.41	704	20230425	67.90	1540	-23.25	20240306	1100	7.45	20240102	1830	-35.41	20231121	704	67.90	20230425	0.09	N	204840	100	76 억		297139	N	N	0	N	00	N
58	20240419	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	9	2	0.77	190304946	163653	91.85	1171	1181	1144	1522	820	1171	1162.86	0.41	0	-15082	1227	1199	1161	1133	1095	1213	1147	77	351	100	700	1	1	76699394	905	-19.67	5.99	12	0.21	-60.00	197.00	1830	20231121	-35.52	704	20230425	67.61	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	704	67.61	20230425	0.09	N	204840	100	76 억		312281	N	N	0	N	00	N
59	20240419	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	9	2	0.77	186118831	160098	89.86	1171	1181	1144	1522	820	1171	1162.53	0.41	0	-14755	1227	1199	1161	1133	1095	1213	1147	77	351	100	700	1	1	76699394	905	-19.67	5.99	12	0.21	-60.00	197.00	1830	20231121	-35.52	704	20230425	67.61	1540	-23.38	20240306	1100	7.27	20240102	1830	-35.52	20231121	704	67.61	20230425	0.09	N	204840	100	76 억		312281	N	N	0	N	00	N
60	20240419	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	-14	5	-1.20	145542410	125483	70.43	1171	1177	1144	1522	820	1171	1159.86	0.41	0	-26155	1227	1199	1161	1133	1095	1213	1147	77	351	100	700	1	1	76699394	887	-19.28	5.87	12	0.16	-60.00	197.00	1830	20231121	-36.78	704	20230425	64.35	1540	-24.87	20240306	1100	5.18	20240102	1830	-36.78	20231121	704	64.35	20230425	0.09	N	204840	100	76 억		312281	N	N	0	N	00	N
61	20240419	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-11	5	-0.94	133588007	115106	64.60	1171	1177	1144	1522	820	1171	1160.57	0.41	0	-25740	1227	1199	1161	1133	1095	1213	1147	77	351	100	700	1	1	76699394	890	-19.33	5.89	12	0.15	-60.00	197.00	1830	20231121	-36.61	704	20230425	64.77	1540	-24.68	20240306	1100	5.45	20240102	1830	-36.61	20231121	704	64.77	20230425	0.09	N	204840	100	76 억		312281	N	N	0	N	00	N
62	20240419	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	-20	5	-1.71	125862811	108376	60.83	1171	1177	1144	1522	820	1171	1161.35	0.41	0	-27494	1227	1199	1161	1133	1095	1213	1147	77	351	100	700	1	1	76699394	883	-19.18	5.84	12	0.14	-60.00	197.00	1830	20231121	-37.10	704	20230425	63.49	1540	-25.26	20240306	1100	4.64	20240102	1830	-37.10	20231121	704	63.49	20230425	0.09	N	204840	100	76 억		312281	N	N	0	N	00	N
63	20240419	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-11	5	-0.94	88969227	76264	42.80	1171	1177	1150	1522	820	1171	1166.60	0.41	0	-25851	1227	1199	1161	1133	1095	1213	1147	77	351	100	700	1	1	76699394	890	-19.33	5.89	12	0.10	-60.00	197.00	1830	20231121	-36.61	704	20230425	64.77	1540	-24.68	20240306	1100	5.45	20240102	1830	-36.61	20231121	704	64.77	20230425	0.09	N	204840	100	76 억		312281	N	N	0	N	00	N
64	20240419	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1173	2	2	0.17	57305496	48934	27.46	1171	1177	1156	1522	820	1171	1171.08	0.41	0	-9419	1227	1199	1161	1133	1095	1213	1147	77	351	100	700	1	1	76699394	900	-19.55	5.95	12	0.06	-60.00	197.00	1830	20231121	-35.90	704	20230425	66.62	1540	-23.83	20240306	1100	6.64	20240102	1830	-35.90	20231121	704	66.62	20230425	0.09	N	204840	100	76 억		312281	N	N	0	N	00	N
65	20240419	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-2	5	-0.17	1259763	1079	0.61	1171	1177	1165	1522	820	1171	1167.53	0.41	0	-917	1227	1199	1161	1133	1095	1213	1147	77	351	100	700	1	1	76699394	897	-19.48	5.93	12	0.00	-60.00	197.00	1830	20231121	-36.12	704	20230425	66.05	1540	-24.09	20240306	1100	6.27	20240102	1830	-36.12	20231121	704	66.05	20230425	0.09	N	204840	100	76 억		312281	N	N	0	N	00	N
66	20240418	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1171	41	2	3.63	205701472	178169	100.08	1130	1189	1123	1469	791	1130	1154.53	0.31	0	76784	1208	1168	1140	1100	1072	1155	1087	77	339	100	670	1	1	76699394	898	-19.52	5.94	12	0.23	-60.00	197.00	1830	20231121	-36.01	704	20230425	66.34	1540	-23.96	20240306	1100	6.45	20240102	1830	-36.01	20231121	704	66.34	20230425	0.09	N	204840	100	76 억		235428	N	N	0	N	00	N
67	20240418	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	39	2	3.45	198298728	171839	96.53	1130	1189	1123	1469	791	1130	1153.98	0.31	0	75238	1208	1168	1140	1100	1072	1155	1087	77	339	100	670	1	1	76699394	897	-19.48	5.93	12	0.22	-60.00	197.00	1830	20231121	-36.12	704	20230425	66.05	1540	-24.09	20240306	1100	6.27	20240102	1830	-36.12	20231121	704	66.05	20230425	0.09	N	204840	100	76 억		235428	N	N	0	N	00	N
68	20240418	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	44	2	3.89	188935019	163835	92.03	1130	1189	1123	1469	791	1130	1153.20	0.31	0	75302	1208	1168	1140	1100	1072	1155	1087	77	339	100	670	1	1	76699394	900	-19.57	5.96	12	0.21	-60.00	197.00	1830	20231121	-35.85	704	20230425	66.76	1540	-23.77	20240306	1100	6.73	20240102	1830	-35.85	20231121	704	66.76	20230425	0.09	N	204840	100	76 억		235428	N	N	0	N	00	N
69	20240418	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	44	2	3.89	177438335	154031	86.52	1130	1189	1123	1469	791	1130	1151.97	0.31	0	82572	1208	1168	1140	1100	1072	1155	1087	77	339	100	670	1	1	76699394	900	-19.57	5.96	12	0.20	-60.00	197.00	1830	20231121	-35.85	704	20230425	66.76	1540	-23.77	20240306	1100	6.73	20240102	1830	-35.85	20231121	704	66.76	20230425	0.09	N	204840	100	76 억		235428	N	N	0	N	00	N
70	20240418	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	40	2	3.54	170923464	148456	83.39	1130	1189	1123	1469	791	1130	1151.34	0.31	0	84422	1208	1168	1140	1100	1072	1155	1087	77	339	100	670	1	1	76699394	897	-19.50	5.94	12	0.19	-60.00	197.00	1830	20231121	-36.07	704	20230425	66.19	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	704	66.19	20230425	0.09	N	204840	100	76 억		235428	N	N	0	N	00	N
71	20240418	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	30	2	2.65	154782095	134646	75.63	1130	1189	1123	1469	791	1130	1149.55	0.31	0	76183	1208	1168	1140	1100	1072	1155	1087	77	339	100	670	1	1	76699394	890	-19.33	5.89	12	0.18	-60.00	197.00	1830	20231121	-36.61	704	20230425	64.77	1540	-24.68	20240306	1100	5.45	20240102	1830	-36.61	20231121	704	64.77	20230425	0.09	N	204840	100	76 억		235428	N	N	0	N	00	N
72	20240418	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	40	2	3.54	120356842	105084	59.03	1130	1189	1123	1469	791	1130	1145.34	0.31	0	63051	1208	1168	1140	1100	1072	1155	1087	77	339	100	670	1	1	76699394	897	-19.50	5.94	12	0.14	-60.00	197.00	1830	20231121	-36.07	704	20230425	66.19	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	704	66.19	20230425	0.09	N	204840	100	76 억		235428	N	N	0	N	00	N
73	20240418	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	10	2	0.88	37381792	32998	18.54	1130	1140	1123	1469	791	1130	1132.85	0.31	0	29269	1208	1168	1140	1100	1072	1155	1087	77	339	100	670	1	1	76699394	874	-19.00	5.79	12	0.04	-60.00	197.00	1830	20231121	-37.70	704	20230425	61.93	1540	-25.97	20240306	1100	3.64	20240102	1830	-37.70	20231121	704	61.93	20230425	0.09	N	204840	100	76 억		235428	N	N	0	N	00	N
74	20240417	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-31	5	-2.67	200862973	176983	118.21	1156	1180	1112	1509	813	1161	1134.93	0.30	0	2516	1230	1195	1178	1143	1126	1187	1135	77	348	100	690	1	1	76699394	867	-18.83	5.74	12	0.23	-60.00	197.00	1830	20231121	-38.25	704	20230425	60.51	1540	-26.62	20240306	1100	2.73	20240102	1830	-38.25	20231121	704	60.51	20230425	0.09	N	204840	100	76 억		228708	N	N	0	N	00	N
75	20240417	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-32	5	-2.76	186554841	164323	109.75	1156	1180	1112	1509	813	1161	1135.29	0.30	0	8637	1230	1195	1178	1143	1126	1187	1135	77	348	100	690	1	1	76699394	866	-18.82	5.73	12	0.21	-60.00	197.00	1830	20231121	-38.31	704	20230425	60.37	1540	-26.69	20240306	1100	2.64	20240102	1830	-38.31	20231121	704	60.37	20230425	0.09	N	204840	100	76 억		228708	N	N	0	N	00	N
76	20240417	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-15	5	-1.29	115794524	101331	67.68	1156	1180	1112	1509	813	1161	1142.74	0.30	0	-6350	1230	1195	1178	1143	1126	1187	1135	77	348	100	690	1	1	76699394	879	-19.10	5.82	12	0.13	-60.00	197.00	1830	20231121	-37.38	704	20230425	62.78	1540	-25.58	20240306	1100	4.18	20240102	1830	-37.38	20231121	704	62.78	20230425	0.09	N	204840	100	76 억		228708	N	N	0	N	00	N
77	20240417	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-21	5	-1.81	106430481	93120	62.19	1156	1180	1112	1509	813	1161	1142.94	0.30	0	-6985	1230	1195	1178	1143	1126	1187	1135	77	348	100	690	1	1	76699394	874	-19.00	5.79	12	0.12	-60.00	197.00	1830	20231121	-37.70	704	20230425	61.93	1540	-25.97	20240306	1100	3.64	20240102	1830	-37.70	20231121	704	61.93	20230425	0.09	N	204840	100	76 억		228708	N	N	0	N	00	N
78	20240417	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-15	5	-1.29	81774159	71588	47.81	1156	1180	1112	1509	813	1161	1142.29	0.30	0	1156	1230	1195	1178	1143	1126	1187	1135	77	348	100	690	1	1	76699394	879	-19.10	5.82	12	0.09	-60.00	197.00	1830	20231121	-37.38	704	20230425	62.78	1540	-25.58	20240306	1100	4.18	20240102	1830	-37.38	20231121	704	62.78	20230425	0.09	N	204840	100	76 억		228708	N	N	0	N	00	N
79	20240417	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-32	5	-2.76	43627897	37899	25.31	1156	1180	1112	1509	813	1161	1151.16	0.30	0	-3771	1230	1195	1178	1143	1126	1187	1135	77	348	100	690	1	1	76699394	866	-18.82	5.73	12	0.05	-60.00	197.00	1830	20231121	-38.31	704	20230425	60.37	1540	-26.69	20240306	1100	2.64	20240102	1830	-38.31	20231121	704	60.37	20230425	0.09	N	204840	100	76 억		228708	N	N	0	N	00	N
80	20240417	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-1	5	-0.09	19540958	16851	11.25	1156	1180	1154	1509	813	1161	1159.63	0.30	0	-839	1230	1195	1178	1143	1126	1187	1135	77	348	100	690	1	1	76699394	890	-19.33	5.89	12	0.02	-60.00	197.00	1830	20231121	-36.61	704	20230425	64.77	1540	-24.68	20240306	1100	5.45	20240102	1830	-36.61	20231121	704	64.77	20230425	0.09	N	204840	100	76 억		228708	N	N	0	N	00	N
81	20240417	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	9	2	0.78	1371778	1182	0.79	1156	1180	1156	1509	813	1161	1160.56	0.30	0	884	1230	1195	1178	1143	1126	1187	1135	77	348	100	690	1	1	76699394	897	-19.50	5.94	12	0.00	-60.00	197.00	1830	20231121	-36.07	704	20230425	66.19	1540	-24.03	20240306	1100	6.36	20240102	1830	-36.07	20231121	704	66.19	20230425	0.09	N	204840	100	76 억		228708	N	N	0	N	00	N
82	20240416	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-33	5	-2.76	176160350	149703	66.18	1193	1213	1161	1552	836	1194	1176.73	0.31	0	-13864	1284	1238	1204	1158	1124	1222	1142	77	358	100	710	1	1	76699394	890	-19.35	5.89	12	0.20	-60.00	197.00	1830	20231121	-36.56	704	20230425	64.91	1540	-24.61	20240306	1100	5.55	20240102	1830	-36.56	20231121	704	64.91	20230425	0.09	N	204840	100	76 억		240992	N	N	0	N	00	N
83	20240416	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-26	5	-2.18	166311803	141229	62.44	1193	1213	1161	1552	836	1194	1177.60	0.31	0	-11552	1284	1238	1204	1158	1124	1222	1142	77	358	100	710	1	1	76699394	896	-19.47	5.93	12	0.18	-60.00	197.00	1830	20231121	-36.17	704	20230425	65.91	1540	-24.16	20240306	1100	6.18	20240102	1830	-36.17	20231121	704	65.91	20230425	0.09	N	204840	100	76 억		240992	N	N	0	N	00	N
84	20240416	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-26	5	-2.18	118621110	100296	44.34	1193	1213	1168	1552	836	1194	1182.71	0.31	0	-14160	1284	1238	1204	1158	1124	1222	1142	77	358	100	710	1	1	76699394	896	-19.47	5.93	12	0.13	-60.00	197.00	1830	20231121	-36.17	704	20230425	65.91	1540	-24.16	20240306	1100	6.18	20240102	1830	-36.17	20231121	704	65.91	20230425	0.09	N	204840	100	76 억		240992	N	N	0	N	00	N
85	20240416	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	-16	5	-1.34	108679974	91815	40.59	1193	1213	1170	1552	836	1194	1183.68	0.31	0	-7515	1284	1238	1204	1158	1124	1222	1142	77	358	100	710	1	1	76699394	904	-19.63	5.98	12	0.12	-60.00	197.00	1830	20231121	-35.63	704	20230425	67.33	1540	-23.51	20240306	1100	7.09	20240102	1830	-35.63	20231121	704	67.33	20230425	0.09	N	204840	100	76 억		240992	N	N	0	N	00	N
86	20240416	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-19	5	-1.59	100217662	84604	37.40	1193	1213	1170	1552	836	1194	1184.55	0.31	0	-5473	1284	1238	1204	1158	1124	1222	1142	77	358	100	710	1	1	76699394	901	-19.58	5.96	12	0.11	-60.00	197.00	1830	20231121	-35.79	704	20230425	66.90	1540	-23.70	20240306	1100	6.82	20240102	1830	-35.79	20231121	704	66.90	20230425	0.09	N	204840	100	76 억		240992	N	N	0	N	00	N
87	20240416	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1186	-8	5	-0.67	63342389	53153	23.50	1193	1213	1180	1552	836	1194	1191.70	0.31	0	-16205	1284	1238	1204	1158	1124	1222	1142	77	358	100	710	1	1	76699394	910	-19.77	6.02	12	0.07	-60.00	197.00	1830	20231121	-35.19	704	20230425	68.47	1540	-22.99	20240306	1100	7.82	20240102	1830	-35.19	20231121	704	68.47	20230425	0.09	N	204840	100	76 억		240992	N	N	0	N	00	N
88	20240416	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	0	3	0.00	32532408	27159	12.01	1193	1213	1191	1552	836	1194	1197.85	0.31	0	-9987	1284	1238	1204	1158	1124	1222	1142	77	358	100	710	1	1	76699394	916	-19.90	6.06	12	0.04	-60.00	197.00	1830	20231121	-34.75	704	20230425	69.60	1540	-22.47	20240306	1100	8.55	20240102	1830	-34.75	20231121	704	69.60	20230425	0.09	N	204840	100	76 억		240992	N	N	0	N	00	N
89	20240416	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	15	2	1.26	9268110	7710	3.41	1193	1213	1193	1552	836	1194	1202.09	0.31	0	-3713	1284	1238	1204	1158	1124	1222	1142	77	358	100	710	1	1	76699394	927	-20.15	6.14	12	0.01	-60.00	197.00	1830	20231121	-33.93	704	20230425	71.73	1540	-21.49	20240306	1100	9.91	20240102	1830	-33.93	20231121	704	71.73	20230425	0.09	N	204840	100	76 억		240992	N	N	0	N	00	N
90	20240415	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-36	5	-2.93	271356570	226196	91.78	1200	1250	1170	1599	861	1230	1199.65	0.36	0	-38483	1300	1264	1247	1211	1194	1256	1203	77	369	100	730	1	1	76699394	916	-19.90	6.06	12	0.29	-60.00	197.00	1830	20231121	-34.75	704	20230425	69.60	1540	-22.47	20240306	1100	8.55	20240102	1830	-34.75	20231121	704	69.60	20230425	0.09	N	204840	100	76 억		278332	N	N	0	N	00	N
91	20240415	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-32	5	-2.60	261558837	217997	88.46	1200	1250	1170	1599	861	1230	1199.83	0.36	0	-31647	1300	1264	1247	1211	1194	1256	1203	77	369	100	730	1	1	76699394	919	-19.97	6.08	12	0.28	-60.00	197.00	1830	20231121	-34.54	704	20230425	70.17	1540	-22.21	20240306	1100	8.91	20240102	1830	-34.54	20231121	704	70.17	20230425	0.09	N	204840	100	76 억		278332	N	N	0	N	00	N
92	20240415	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-38	5	-3.09	232944121	194003	78.72	1200	1250	1170	1599	861	1230	1200.72	0.36	0	-37019	1300	1264	1247	1211	1194	1256	1203	77	369	100	730	1	1	76699394	914	-19.87	6.05	12	0.25	-60.00	197.00	1830	20231121	-34.86	704	20230425	69.32	1540	-22.60	20240306	1100	8.36	20240102	1830	-34.86	20231121	704	69.32	20230425	0.09	N	204840	100	76 억		278332	N	N	0	N	00	N
93	20240415	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-39	5	-3.17	210500019	175229	71.10	1200	1250	1170	1599	861	1230	1201.29	0.36	0	-40081	1300	1264	1247	1211	1194	1256	1203	77	369	100	730	1	1	76699394	913	-19.85	6.05	12	0.23	-60.00	197.00	1830	20231121	-34.92	704	20230425	69.18	1540	-22.66	20240306	1100	8.27	20240102	1830	-34.92	20231121	704	69.18	20230425	0.09	N	204840	100	76 억		278332	N	N	0	N	00	N
94	20240415	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	-41	5	-3.33	196980874	163886	66.50	1200	1250	1170	1599	861	1230	1201.94	0.36	0	-44075	1300	1264	1247	1211	1194	1256	1203	77	369	100	730	1	1	76699394	912	-19.82	6.04	12	0.21	-60.00	197.00	1830	20231121	-35.03	704	20230425	68.89	1540	-22.79	20240306	1100	8.09	20240102	1830	-35.03	20231121	704	68.89	20230425	0.09	N	204840	100	76 억		278332	N	N	0	N	00	N
95	20240415	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-23	5	-1.87	176456629	146662	59.51	1200	1250	1170	1599	861	1230	1203.15	0.36	0	-40353	1300	1264	1247	1211	1194	1256	1203	77	369	100	730	1	1	76699394	926	-20.12	6.13	12	0.19	-60.00	197.00	1830	20231121	-34.04	704	20230425	71.45	1540	-21.62	20240306	1100	9.73	20240102	1830	-34.04	20231121	704	71.45	20230425	0.09	N	204840	100	76 억		278332	N	N	0	N	00	N
96	20240415	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-16	5	-1.30	107705077	89346	36.25	1200	1250	1170	1599	861	1230	1205.48	0.36	0	-32662	1300	1264	1247	1211	1194	1256	1203	77	369	100	730	1	1	76699394	931	-20.23	6.16	12	0.12	-60.00	197.00	1830	20231121	-33.66	704	20230425	72.44	1540	-21.17	20240306	1100	10.36	20240102	1830	-33.66	20231121	704	72.44	20230425	0.09	N	204840	100	76 억		278332	N	N	0	N	00	N
97	20240415	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-43	5	-3.50	35638932	29965	12.16	1200	1214	1170	1599	861	1230	1189.35	0.36	0	101	1300	1264	1247	1211	1194	1256	1203	77	369	100	730	1	1	76699394	910	-19.78	6.03	12	0.04	-60.00	197.00	1830	20231121	-35.14	704	20230425	68.61	1540	-22.92	20240306	1100	7.91	20240102	1830	-35.14	20231121	704	68.61	20230425	0.09	N	204840	100	76 억		278332	N	N	0	N	00	N
98	20240412	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-55	5	-4.28	305565052	244221	204.73	1247	1283	1230	1670	900	1285	1251.22	0.42	0	-43170	1311	1297	1271	1257	1231	1305	1265	77	385	100	770	1	1	76699394	943	-20.50	6.24	12	0.32	-60.00	197.00	1830	20231121	-32.79	704	20230425	74.72	1540	-20.13	20240306	1100	11.82	20240102	1830	-32.79	20231121	704	74.72	20230425	0.09	N	204840	100	76 억		321502	N	N	0	N	00	N
99	20240412	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	-38	5	-2.96	282572570	225575	189.10	1247	1283	1242	1670	900	1285	1252.68	0.42	0	-40923	1311	1297	1271	1257	1231	1305	1265	77	385	100	770	1	1	76699394	956	-20.78	6.33	12	0.29	-60.00	197.00	1830	20231121	-31.86	704	20230425	77.13	1540	-19.03	20240306	1100	13.36	20240102	1830	-31.86	20231121	704	77.13	20230425	0.09	N	204840	100	76 억		321502	N	N	0	N	00	N
100	20240412	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	-32	5	-2.49	202306143	161247	135.17	1247	1283	1247	1670	900	1285	1254.64	0.42	0	-10972	1311	1297	1271	1257	1231	1305	1265	77	385	100	770	1	1	76699394	961	-20.88	6.36	12	0.21	-60.00	197.00	1830	20231121	-31.53	704	20230425	77.98	1540	-18.64	20240306	1100	13.91	20240102	1830	-31.53	20231121	704	77.98	20230425	0.09	N	204840	100	76 억		321502	N	N	0	N	00	N
101	20240412	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-27	5	-2.10	189668681	151163	126.72	1247	1283	1247	1670	900	1285	1254.73	0.42	0	-5013	1311	1297	1271	1257	1231	1305	1265	77	385	100	770	1	1	76699394	965	-20.97	6.39	12	0.20	-60.00	197.00	1830	20231121	-31.26	704	20230425	78.69	1540	-18.31	20240306	1100	14.36	20240102	1830	-31.26	20231121	704	78.69	20230425	0.09	N	204840	100	76 억		321502	N	N	0	N	00	N
102	20240412	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-29	5	-2.26	144626946	115290	96.65	1247	1283	1247	1670	900	1285	1254.46	0.42	0	16062	1311	1297	1271	1257	1231	1305	1265	77	385	100	770	1	1	76699394	963	-20.93	6.38	12	0.15	-60.00	197.00	1830	20231121	-31.37	704	20230425	78.41	1540	-18.44	20240306	1100	14.18	20240102	1830	-31.37	20231121	704	78.41	20230425	0.09	N	204840	100	76 억		321502	N	N	0	N	00	N
103	20240412	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	-19	5	-1.48	119463762	95283	79.88	1247	1283	1247	1670	900	1285	1253.78	0.42	0	13036	1311	1297	1271	1257	1231	1305	1265	77	385	100	770	1	1	76699394	971	-21.10	6.43	12	0.12	-60.00	197.00	1830	20231121	-30.82	704	20230425	79.83	1540	-17.79	20240306	1100	15.09	20240102	1830	-30.82	20231121	704	79.83	20230425	0.09	N	204840	100	76 억		321502	N	N	0	N	00	N
104	20240412	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-21	5	-1.63	99692621	79582	66.71	1247	1283	1247	1670	900	1285	1252.70	0.42	0	11244	1311	1297	1271	1257	1231	1305	1265	77	385	100	770	1	1	76699394	969	-21.07	6.42	12	0.10	-60.00	197.00	1830	20231121	-30.93	704	20230425	79.55	1540	-17.92	20240306	1100	14.91	20240102	1830	-30.93	20231121	704	79.55	20230425	0.09	N	204840	100	76 억		321502	N	N	0	N	00	N
105	20240412	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-22	5	-1.71	77847791	62245	52.18	1247	1283	1247	1670	900	1285	1250.67	0.42	0	4557	1311	1297	1271	1257	1231	1305	1265	77	385	100	770	1	1	76699394	969	-21.05	6.41	12	0.08	-60.00	197.00	1830	20231121	-30.98	704	20230425	79.40	1540	-17.99	20240306	1100	14.82	20240102	1830	-30.98	20231121	704	79.40	20230425	0.09	N	204840	100	76 억		321502	N	N	0	N	00	N
106	20240411	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	19	2	1.50	151326518	119288	93.65	1266	1285	1245	1645	887	1266	1268.58	0.39	0	23026	1302	1283	1266	1247	1230	1275	1239	77	379	100	750	1	1	76699394	986	-21.42	6.52	12	0.16	-60.00	197.00	1830	20231121	-29.78	704	20230425	82.53	1540	-16.56	20240306	1100	16.82	20240102	1830	-29.78	20231121	704	82.53	20230425	0.09	N	204840	100	76 억		298476	N	N	0	N	00	N
107	20240411	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	18	2	1.42	105981661	83976	65.93	1266	1285	1245	1645	887	1266	1262.05	0.39	0	22272	1302	1283	1266	1247	1230	1275	1239	77	379	100	750	1	1	76699394	985	-21.40	6.52	12	0.11	-60.00	197.00	1830	20231121	-29.84	704	20230425	82.39	1540	-16.62	20240306	1100	16.73	20240102	1830	-29.84	20231121	704	82.39	20230425	0.09	N	204840	100	76 억		298476	N	N	0	N	00	N
108	20240411	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	2	2	0.16	77839409	61983	48.66	1266	1270	1245	1645	887	1266	1255.82	0.39	0	10290	1302	1283	1266	1247	1230	1275	1239	77	379	100	750	1	1	76699394	973	-21.13	6.44	12	0.08	-60.00	197.00	1830	20231121	-30.71	704	20230425	80.11	1540	-17.66	20240306	1100	15.27	20240102	1830	-30.71	20231121	704	80.11	20230425	0.09	N	204840	100	76 억		298476	N	N	0	N	00	N
109	20240411	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-9	5	-0.71	58030446	46261	36.32	1266	1270	1245	1645	887	1266	1254.41	0.39	0	8611	1302	1283	1266	1247	1230	1275	1239	77	379	100	750	1	1	76699394	964	-20.95	6.38	12	0.06	-60.00	197.00	1830	20231121	-31.31	704	20230425	78.55	1540	-18.38	20240306	1100	14.27	20240102	1830	-31.31	20231121	704	78.55	20230425	0.09	N	204840	100	76 억		298476	N	N	0	N	00	N
110	20240411	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-2	5	-0.16	54537869	43477	34.13	1266	1270	1245	1645	887	1266	1254.41	0.39	0	7988	1302	1283	1266	1247	1230	1275	1239	77	379	100	750	1	1	76699394	969	-21.07	6.42	12	0.06	-60.00	197.00	1830	20231121	-30.93	704	20230425	79.55	1540	-17.92	20240306	1100	14.91	20240102	1830	-30.93	20231121	704	79.55	20230425	0.09	N	204840	100	76 억		298476	N	N	0	N	00	N
111	20240411	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-9	5	-0.71	32764097	26133	20.52	1266	1270	1245	1645	887	1266	1253.74	0.39	0	443	1302	1283	1266	1247	1230	1275	1239	77	379	100	750	1	1	76699394	964	-20.95	6.38	12	0.03	-60.00	197.00	1830	20231121	-31.31	704	20230425	78.55	1540	-18.38	20240306	1100	14.27	20240102	1830	-31.31	20231121	704	78.55	20230425	0.09	N	204840	100	76 억		298476	N	N	0	N	00	N
112	20240411	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-6	5	-0.47	23842427	19034	14.94	1266	1269	1245	1645	887	1266	1252.62	0.39	0	492	1302	1283	1266	1247	1230	1275	1239	77	379	100	750	1	1	76699394	966	-21.00	6.40	12	0.02	-60.00	197.00	1830	20231121	-31.15	704	20230425	78.98	1540	-18.18	20240306	1100	14.55	20240102	1830	-31.15	20231121	704	78.98	20230425	0.09	N	204840	100	76 억		298476	N	N	0	N	00	N
113	20240411	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-10	5	-0.79	3643690	2900	2.28	1266	1266	1250	1645	887	1266	1256.44	0.39	0	-1790	1302	1283	1266	1247	1230	1275	1239	77	379	100	750	1	1	76699394	963	-20.93	6.38	12	0.00	-60.00	197.00	1830	20231121	-31.37	704	20230425	78.41	1540	-18.44	20240306	1100	14.18	20240102	1830	-31.37	20231121	704	78.41	20230425	0.09	N	204840	100	76 억		298476	N	N	0	N	00	N
114	20240409	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	6	2	0.48	160728368	127369	120.64	1280	1285	1249	1638	882	1260	1261.91	0.40	0	-7453	1296	1278	1264	1246	1232	1271	1239	77	378	100	750	1	1	76699394	971	-21.10	6.43	12	0.17	-60.00	197.00	1830	20231121	-30.82	704	20230425	79.83	1540	-17.79	20240306	1100	15.09	20240102	1830	-30.82	20231121	704	79.83	20230425	0.09	N	204840	100	76 억		307462	N	N	0	N	00	N
115	20240409	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	-4	5	-0.32	156970621	124393	117.82	1280	1285	1249	1638	882	1260	1261.89	0.40	0	-6588	1296	1278	1264	1246	1232	1271	1239	77	378	100	750	1	1	76699394	963	-20.93	6.38	12	0.16	-60.00	197.00	1830	20231121	-31.37	704	20230425	78.41	1540	-18.44	20240306	1100	14.18	20240102	1830	-31.37	20231121	704	78.41	20230425	0.09	N	204840	100	76 억		307462	N	N	0	N	00	N
116	20240409	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	8	2	0.63	105112855	83203	78.80	1280	1285	1249	1638	882	1260	1263.33	0.40	0	-7609	1296	1278	1264	1246	1232	1271	1239	77	378	100	750	1	1	76699394	973	-21.13	6.44	12	0.11	-60.00	197.00	1830	20231121	-30.71	704	20230425	80.11	1540	-17.66	20240306	1100	15.27	20240102	1830	-30.71	20231121	704	80.11	20230425	0.09	N	204840	100	76 억		307462	N	N	0	N	00	N
117	20240409	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	11	2	0.87	100867834	79860	75.64	1280	1285	1249	1638	882	1260	1263.06	0.40	0	-6922	1296	1278	1264	1246	1232	1271	1239	77	378	100	750	1	1	76699394	975	-21.18	6.45	12	0.10	-60.00	197.00	1830	20231121	-30.55	704	20230425	80.54	1540	-17.47	20240306	1100	15.55	20240102	1830	-30.55	20231121	704	80.54	20230425	0.09	N	204840	100	76 억		307462	N	N	0	N	00	N
118	20240409	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	15	2	1.19	91153476	72197	68.38	1280	1285	1249	1638	882	1260	1262.57	0.40	0	-8927	1296	1278	1264	1246	1232	1271	1239	77	378	100	750	1	1	76699394	978	-21.25	6.47	12	0.09	-60.00	197.00	1830	20231121	-30.33	704	20230425	81.11	1540	-17.21	20240306	1100	15.91	20240102	1830	-30.33	20231121	704	81.11	20230425	0.09	N	204840	100	76 억		307462	N	N	0	N	00	N
119	20240409	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	5	2	0.40	71836392	56940	53.93	1280	1285	1249	1638	882	1260	1261.62	0.40	0	-17285	1296	1278	1264	1246	1232	1271	1239	77	378	100	750	1	1	76699394	970	-21.08	6.42	12	0.07	-60.00	197.00	1830	20231121	-30.87	704	20230425	79.69	1540	-17.86	20240306	1100	15.00	20240102	1830	-30.87	20231121	704	79.69	20230425	0.09	N	204840	100	76 억		307462	N	N	0	N	00	N
120	20240409	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	0	3	0.00	52309216	41370	39.18	1280	1285	1250	1638	882	1260	1264.42	0.40	0	-14310	1296	1278	1264	1246	1232	1271	1239	77	378	100	750	1	1	76699394	966	-21.00	6.40	12	0.05	-60.00	197.00	1830	20231121	-31.15	704	20230425	78.98	1540	-18.18	20240306	1100	14.55	20240102	1830	-31.15	20231121	704	78.98	20230425	0.09	N	204840	100	76 억		307462	N	N	0	N	00	N
121	20240409	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	25	2	1.98	2069576	1614	1.53	1280	1285	1261	1638	882	1260	1282.27	0.40	0	0	1296	1278	1264	1246	1232	1271	1239	77	378	100	750	1	1	76699394	986	-21.42	6.52	12	0.00	-60.00	197.00	1830	20231121	-29.78	704	20230425	82.53	1540	-16.56	20240306	1100	16.82	20240102	1830	-29.78	20231121	704	82.53	20230425	0.09	N	204840	100	76 억		307462	N	N	0	N	00	N
122	20240408	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-23	5	-1.79	133141952	105438	86.49	1270	1282	1250	1667	899	1283	1262.76	0.40	0	37	1342	1312	1293	1263	1244	1303	1254	77	384	100	760	1	1	76699394	966	-21.00	6.40	12	0.14	-60.00	197.00	1830	20231121	-31.15	704	20230425	78.98	1540	-18.18	20240306	1100	14.55	20240102	1830	-31.15	20231121	704	78.98	20230425	0.09	N	204840	100	76 억		307425	N	N	0	N	00	N
123	20240408	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-22	5	-1.71	120654031	95530	78.37	1270	1282	1250	1667	899	1283	1263.00	0.40	0	-12	1342	1312	1293	1263	1244	1303	1254	77	384	100	760	1	1	76699394	967	-21.02	6.40	12	0.12	-60.00	197.00	1830	20231121	-31.09	704	20230425	79.12	1540	-18.12	20240306	1100	14.64	20240102	1830	-31.09	20231121	704	79.12	20230425	0.09	N	204840	100	76 억		307425	N	N	0	N	00	N
124	20240408	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	-15	5	-1.17	113145134	89583	73.49	1270	1282	1250	1667	899	1283	1263.02	0.40	0	251	1342	1312	1293	1263	1244	1303	1254	77	384	100	760	1	1	76699394	973	-21.13	6.44	12	0.12	-60.00	197.00	1830	20231121	-30.71	704	20230425	80.11	1540	-17.66	20240306	1100	15.27	20240102	1830	-30.71	20231121	704	80.11	20230425	0.09	N	204840	100	76 억		307425	N	N	0	N	00	N
125	20240408	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	-15	5	-1.17	111354459	88170	72.33	1270	1282	1250	1667	899	1283	1262.95	0.40	0	-39	1342	1312	1293	1263	1244	1303	1254	77	384	100	760	1	1	76699394	973	-21.13	6.44	12	0.11	-60.00	197.00	1830	20231121	-30.71	704	20230425	80.11	1540	-17.66	20240306	1100	15.27	20240102	1830	-30.71	20231121	704	80.11	20230425	0.09	N	204840	100	76 억		307425	N	N	0	N	00	N
126	20240408	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-13	5	-1.01	89761365	71095	58.32	1270	1282	1250	1667	899	1283	1262.56	0.40	0	165	1342	1312	1293	1263	1244	1303	1254	77	384	100	760	1	1	76699394	974	-21.17	6.45	12	0.09	-60.00	197.00	1830	20231121	-30.60	704	20230425	80.40	1540	-17.53	20240306	1100	15.45	20240102	1830	-30.60	20231121	704	80.40	20230425	0.09	N	204840	100	76 억		307425	N	N	0	N	00	N
127	20240408	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	-15	5	-1.17	69537958	55125	45.22	1270	1282	1250	1667	899	1283	1261.46	0.40	0	451	1342	1312	1293	1263	1244	1303	1254	77	384	100	760	1	1	76699394	973	-21.13	6.44	12	0.07	-60.00	197.00	1830	20231121	-30.71	704	20230425	80.11	1540	-17.66	20240306	1100	15.27	20240102	1830	-30.71	20231121	704	80.11	20230425	0.09	N	204840	100	76 억		307425	N	N	0	N	00	N
128	20240408	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	-7	5	-0.55	51367393	40805	33.47	1270	1282	1250	1667	899	1283	1258.85	0.40	0	292	1342	1312	1293	1263	1244	1303	1254	77	384	100	760	1	1	76699394	979	-21.27	6.48	12	0.05	-60.00	197.00	1830	20231121	-30.27	704	20230425	81.25	1540	-17.14	20240306	1100	16.00	20240102	1830	-30.27	20231121	704	81.25	20230425	0.09	N	204840	100	76 억		307425	N	N	0	N	00	N
129	20240408	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	-31	5	-2.42	14087273	11211	9.20	1270	1282	1250	1667	899	1283	1256.56	0.40	0	-496	1342	1312	1293	1263	1244	1303	1254	77	384	100	760	1	1	76699394	960	-20.87	6.36	12	0.01	-60.00	197.00	1830	20231121	-31.58	704	20230425	77.84	1540	-18.70	20240306	1100	13.82	20240102	1830	-31.58	20231121	704	77.84	20230425	0.09	N	204840	100	76 억		307425	N	N	0	N	00	N
130	20240405	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	-2	5	-0.16	156720944	121901	54.90	1285	1323	1274	1670	900	1285	1285.64	0.42	0	-16267	1342	1313	1297	1268	1252	1305	1260	77	385	100	770	1	1	76699394	984	-21.38	6.51	12	0.16	-60.00	197.00	1830	20231121	-29.89	704	20230425	82.24	1540	-16.69	20240306	1100	16.64	20240102	1830	-29.89	20231121	704	82.24	20230425	0.09	N	204840	100	76 억		325464	N	N	0	N	00	N
131	20240405	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	4	2	0.31	152909560	118932	53.56	1285	1323	1274	1670	900	1285	1285.69	0.42	0	-16267	1342	1313	1297	1268	1252	1305	1260	77	385	100	770	1	1	76699394	989	-21.48	6.54	12	0.16	-60.00	197.00	1830	20231121	-29.56	704	20230425	83.10	1540	-16.30	20240306	1100	17.18	20240102	1830	-29.56	20231121	704	83.10	20230425	0.09	N	204840	100	76 억		325464	N	N	0	N	00	N
132	20240405	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	3	2	0.23	136317177	106052	47.76	1285	1323	1274	1670	900	1285	1285.38	0.42	0	-19206	1342	1313	1297	1268	1252	1305	1260	77	385	100	770	1	1	76699394	988	-21.47	6.54	12	0.14	-60.00	197.00	1830	20231121	-29.62	704	20230425	82.95	1540	-16.36	20240306	1100	17.09	20240102	1830	-29.62	20231121	704	82.95	20230425	0.09	N	204840	100	76 억		325464	N	N	0	N	00	N
133	20240405	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1288	3	2	0.23	115492865	89866	40.47	1285	1323	1274	1670	900	1285	1285.17	0.42	0	-29287	1342	1313	1297	1268	1252	1305	1260	77	385	100	770	1	1	76699394	988	-21.47	6.54	12	0.12	-60.00	197.00	1830	20231121	-29.62	704	20230425	82.95	1540	-16.36	20240306	1100	17.09	20240102	1830	-29.62	20231121	704	82.95	20230425	0.09	N	204840	100	76 억		325464	N	N	0	N	00	N
134	20240405	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1280	-5	5	-0.39	112900829	87845	39.56	1285	1323	1274	1670	900	1285	1285.23	0.42	0	-30231	1342	1313	1297	1268	1252	1305	1260	77	385	100	770	1	1	76699394	982	-21.33	6.50	12	0.11	-60.00	197.00	1830	20231121	-30.05	704	20230425	81.82	1540	-16.88	20240306	1100	16.36	20240102	1830	-30.05	20231121	704	81.82	20230425	0.09	N	204840	100	76 억		325464	N	N	0	N	00	N
135	20240405	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	4	2	0.31	108467066	84387	38.00	1285	1323	1274	1670	900	1285	1285.35	0.42	0	-30113	1342	1313	1297	1268	1252	1305	1260	77	385	100	770	1	1	76699394	989	-21.48	6.54	12	0.11	-60.00	197.00	1830	20231121	-29.56	704	20230425	83.10	1540	-16.30	20240306	1100	17.18	20240102	1830	-29.56	20231121	704	83.10	20230425	0.09	N	204840	100	76 억		325464	N	N	0	N	00	N
136	20240405	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1295	10	2	0.78	34682591	26783	12.06	1285	1323	1275	1670	900	1285	1294.95	0.42	0	-4728	1342	1313	1297	1268	1252	1305	1260	77	385	100	770	1	1	76699394	993	-21.58	6.57	12	0.03	-60.00	197.00	1830	20231121	-29.23	704	20230425	83.95	1540	-15.91	20240306	1100	17.73	20240102	1830	-29.23	20231121	704	83.95	20230425	0.09	N	204840	100	76 억		325464	N	N	0	N	00	N
137	20240405	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	-9	5	-0.70	2107507	1645	0.74	1285	1285	1276	1670	900	1285	1281.16	0.42	0	-171	1342	1313	1297	1268	1252	1305	1260	77	385	100	770	1	1	76699394	979	-21.27	6.48	12	0.00	-60.00	197.00	1830	20231121	-30.27	704	20230425	81.25	1540	-17.14	20240306	1100	16.00	20240102	1830	-30.27	20231121	704	81.25	20230425	0.09	N	204840	100	76 억		325464	N	N	0	N	00	N
138	20240404	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-25	5	-1.91	285962356	221133	101.69	1310	1326	1281	1703	917	1310	1293.17	0.56	0	-105112	1359	1334	1315	1290	1271	1347	1303	77	393	100	780	1	1	76699394	986	-21.42	6.52	12	0.29	-60.00	197.00	1830	20231121	-29.78	704	20230425	82.53	1540	-16.56	20240306	1100	16.82	20240102	1830	-29.78	20231121	704	82.53	20230425	0.09	N	204840	100	76 억		430572	N	N	0	N	00	N
139	20240404	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-23	5	-1.76	280924149	217218	99.89	1310	1326	1281	1703	917	1310	1293.28	0.56	0	-104248	1359	1334	1315	1290	1271	1347	1303	77	393	100	780	1	1	76699394	987	-21.45	6.53	12	0.28	-60.00	197.00	1830	20231121	-29.67	704	20230425	82.81	1540	-16.43	20240306	1100	17.00	20240102	1830	-29.67	20231121	704	82.81	20230425	0.09	N	204840	100	76 억		430572	N	N	0	N	00	N
140	20240404	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-17	5	-1.30	216261227	166965	76.78	1310	1326	1282	1703	917	1310	1295.25	0.56	0	-77544	1359	1334	1315	1290	1271	1347	1303	77	393	100	780	1	1	76699394	992	-21.55	6.56	12	0.22	-60.00	197.00	1830	20231121	-29.34	704	20230425	83.66	1540	-16.04	20240306	1100	17.55	20240102	1830	-29.34	20231121	704	83.66	20230425	0.09	N	204840	100	76 억		430572	N	N	0	N	00	N
141	20240404	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1282	-28	5	-2.14	182865747	141073	64.87	1310	1326	1282	1703	917	1310	1296.25	0.56	0	-59059	1359	1334	1315	1290	1271	1347	1303	77	393	100	780	1	1	76699394	983	-21.37	6.51	12	0.18	-60.00	197.00	1830	20231121	-29.95	704	20230425	82.10	1540	-16.75	20240306	1100	16.55	20240102	1830	-29.95	20231121	704	82.10	20230425	0.09	N	204840	100	76 억		430572	N	N	0	N	00	N
142	20240404	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-13	5	-0.99	89452234	68691	31.59	1310	1326	1296	1703	917	1310	1302.24	0.56	0	-28598	1359	1334	1315	1290	1271	1347	1303	77	393	100	780	1	1	76699394	995	-21.62	6.58	12	0.09	-60.00	197.00	1830	20231121	-29.13	704	20230425	84.23	1540	-15.78	20240306	1100	17.91	20240102	1830	-29.13	20231121	704	84.23	20230425	0.09	N	204840	100	76 억		430572	N	N	0	N	00	N
143	20240404	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1301	-9	5	-0.69	71134765	54592	25.10	1310	1326	1298	1703	917	1310	1303.03	0.56	0	-22835	1359	1334	1315	1290	1271	1347	1303	77	393	100	780	1	1	76699394	998	-21.68	6.60	12	0.07	-60.00	197.00	1830	20231121	-28.91	704	20230425	84.80	1540	-15.52	20240306	1100	18.27	20240102	1830	-28.91	20231121	704	84.80	20230425	0.09	N	204840	100	76 억		430572	N	N	0	N	00	N
144	20240404	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	-2	5	-0.15	20473281	15685	7.21	1310	1326	1300	1703	917	1310	1305.28	0.56	0	-1963	1359	1334	1315	1290	1271	1347	1303	77	393	100	780	1	1	76699394	1003	-21.80	6.64	12	0.02	-60.00	197.00	1830	20231121	-28.52	704	20230425	85.80	1540	-15.06	20240306	1100	18.91	20240102	1830	-28.52	20231121	704	85.80	20230425	0.09	N	204840	100	76 억		430572	N	N	0	N	00	N
145	20240404	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	0	3	0.00	4388149	3349	1.54	1310	1326	1309	1703	917	1310	1310.29	0.56	0	-981	1359	1334	1315	1290	1271	1347	1303	77	393	100	780	1	1	76699394	1005	-21.83	6.65	12	0.00	-60.00	197.00	1830	20231121	-28.42	704	20230425	86.08	1540	-14.94	20240306	1100	19.09	20240102	1830	-28.42	20231121	704	86.08	20230425	0.09	N	204840	100	76 억		430572	N	N	0	N	00	N
146	20240403	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-20	5	-1.50	281366048	215153	86.78	1299	1340	1296	1729	931	1330	1307.75	0.51	0	41074	1427	1378	1339	1290	1251	1359	1271	77	399	100	790	1	1	76699394	1005	-21.83	6.65	12	0.28	-60.00	197.00	1830	20231121	-28.42	704	20230425	86.08	1540	-14.94	20240306	1100	19.09	20240102	1830	-28.42	20231121	704	86.08	20230425	0.09	N	204840	100	76 억		389502	N	N	0	N	00	N
147	20240403	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-15	5	-1.13	251634581	192403	77.60	1299	1340	1296	1729	931	1330	1307.85	0.51	0	41287	1427	1378	1339	1290	1251	1359	1271	77	399	100	790	1	1	76699394	1009	-21.92	6.68	12	0.25	-60.00	197.00	1830	20231121	-28.14	704	20230425	86.79	1540	-14.61	20240306	1100	19.55	20240102	1830	-28.14	20231121	704	86.79	20230425	0.09	N	204840	100	76 억		389502	N	N	0	N	00	N
148	20240403	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-20	5	-1.50	225292646	172357	69.52	1299	1340	1296	1729	931	1330	1307.13	0.51	0	42949	1427	1378	1339	1290	1251	1359	1271	77	399	100	790	1	1	76699394	1005	-21.83	6.65	12	0.22	-60.00	197.00	1830	20231121	-28.42	704	20230425	86.08	1540	-14.94	20240306	1100	19.09	20240102	1830	-28.42	20231121	704	86.08	20230425	0.09	N	204840	100	76 억		389502	N	N	0	N	00	N
149	20240403	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	-9	5	-0.68	218188146	166936	67.33	1299	1340	1296	1729	931	1330	1307.02	0.51	0	42589	1427	1378	1339	1290	1251	1359	1271	77	399	100	790	1	1	76699394	1013	-22.02	6.71	12	0.22	-60.00	197.00	1830	20231121	-27.81	704	20230425	87.64	1540	-14.22	20240306	1100	20.09	20240102	1830	-27.81	20231121	704	87.64	20230425	0.09	N	204840	100	76 억		389502	N	N	0	N	00	N
150	20240403	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-5	5	-0.38	204895341	156853	63.26	1299	1340	1296	1729	931	1330	1306.29	0.51	0	42235	1427	1378	1339	1290	1251	1359	1271	77	399	100	790	1	1	76699394	1016	-22.08	6.73	12	0.20	-60.00	197.00	1830	20231121	-27.60	704	20230425	88.21	1540	-13.96	20240306	1100	20.45	20240102	1830	-27.60	20231121	704	88.21	20230425	0.09	N	204840	100	76 억		389502	N	N	0	N	00	N
151	20240403	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-6	5	-0.45	184544516	141568	57.10	1299	1324	1296	1729	931	1330	1303.58	0.51	0	41021	1427	1378	1339	1290	1251	1359	1271	77	399	100	790	1	1	76699394	1015	-22.07	6.72	12	0.18	-60.00	197.00	1830	20231121	-27.65	704	20230425	88.07	1540	-14.03	20240306	1100	20.36	20240102	1830	-27.65	20231121	704	88.07	20230425	0.09	N	204840	100	76 억		389502	N	N	0	N	00	N
152	20240403	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-21	5	-1.58	117348039	90099	36.34	1299	1319	1296	1729	931	1330	1302.43	0.51	0	30525	1427	1378	1339	1290	1251	1359	1271	77	399	100	790	1	1	76699394	1004	-21.82	6.64	12	0.12	-60.00	197.00	1830	20231121	-28.47	704	20230425	85.94	1540	-15.00	20240306	1100	19.00	20240102	1830	-28.47	20231121	704	85.94	20230425	0.09	N	204840	100	76 억		389502	N	N	0	N	00	N
153	20240403	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-20	5	-1.50	46028622	35381	14.27	1299	1314	1296	1729	931	1330	1300.94	0.51	0	13420	1427	1378	1339	1290	1251	1359	1271	77	399	100	790	1	1	76699394	1005	-21.83	6.65	12	0.05	-60.00	197.00	1830	20231121	-28.42	704	20230425	86.08	1540	-14.94	20240306	1100	19.09	20240102	1830	-28.42	20231121	704	86.08	20230425	0.09	N	204840	100	76 억		389502	N	N	0	N	00	N
154	20240402	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-29	5	-2.13	329518450	247650	125.06	1359	1388	1300	1766	952	1359	1330.58	0.59	0	-63983	1413	1385	1365	1337	1317	1400	1352	77	407	100	810	1	1	76699394	1020	-22.17	6.75	12	0.32	-60.00	197.00	1830	20231121	-27.32	704	20230425	88.92	1540	-13.64	20240306	1100	20.91	20240102	1830	-27.32	20231121	704	88.92	20230425	0.09	N	204840	100	76 억		453485	N	N	0	N	00	N
155	20240402	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-28	5	-2.06	317123689	238284	120.33	1359	1388	1300	1766	952	1359	1330.86	0.59	0	-63308	1413	1385	1365	1337	1317	1400	1352	77	407	100	810	1	1	76699394	1021	-22.18	6.76	12	0.31	-60.00	197.00	1830	20231121	-27.27	704	20230425	89.06	1540	-13.57	20240306	1100	21.00	20240102	1830	-27.27	20231121	704	89.06	20230425	0.09	N	204840	100	76 억		453485	N	N	0	N	00	N
156	20240402	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-29	5	-2.13	211327199	157934	79.75	1359	1388	1327	1766	952	1359	1338.07	0.59	0	-54651	1413	1385	1365	1337	1317	1400	1352	77	407	100	810	1	1	76699394	1020	-22.17	6.75	12	0.21	-60.00	197.00	1830	20231121	-27.32	704	20230425	88.92	1540	-13.64	20240306	1100	20.91	20240102	1830	-27.32	20231121	704	88.92	20230425	0.09	N	204840	100	76 억		453485	N	N	0	N	00	N
157	20240402	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-24	5	-1.77	197223635	147331	74.40	1359	1388	1327	1766	952	1359	1338.64	0.59	0	-50582	1413	1385	1365	1337	1317	1400	1352	77	407	100	810	1	1	76699394	1024	-22.25	6.78	12	0.19	-60.00	197.00	1830	20231121	-27.05	704	20230425	89.63	1540	-13.31	20240306	1100	21.36	20240102	1830	-27.05	20231121	704	89.63	20230425	0.09	N	204840	100	76 억		453485	N	N	0	N	00	N
158	20240402	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-24	5	-1.77	169367949	126381	63.82	1359	1388	1328	1766	952	1359	1340.14	0.59	0	-41189	1413	1385	1365	1337	1317	1400	1352	77	407	100	810	1	1	76699394	1024	-22.25	6.78	12	0.16	-60.00	197.00	1830	20231121	-27.05	704	20230425	89.63	1540	-13.31	20240306	1100	21.36	20240102	1830	-27.05	20231121	704	89.63	20230425	0.09	N	204840	100	76 억		453485	N	N	0	N	00	N
159	20240402	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-27	5	-1.99	138877939	103483	52.26	1359	1388	1328	1766	952	1359	1342.04	0.59	0	-35028	1413	1385	1365	1337	1317	1400	1352	77	407	100	810	1	1	76699394	1022	-22.20	6.76	12	0.13	-60.00	197.00	1830	20231121	-27.21	704	20230425	89.20	1540	-13.51	20240306	1100	21.09	20240102	1830	-27.21	20231121	704	89.20	20230425	0.09	N	204840	100	76 억		453485	N	N	0	N	00	N
160	20240402	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1337	-22	5	-1.62	110230197	82039	41.43	1359	1388	1328	1766	952	1359	1343.63	0.59	0	-30523	1413	1385	1365	1337	1317	1400	1352	77	407	100	810	1	1	76699394	1025	-22.28	6.79	12	0.11	-60.00	197.00	1830	20231121	-26.94	704	20230425	89.91	1540	-13.18	20240306	1100	21.55	20240102	1830	-26.94	20231121	704	89.91	20230425	0.09	N	204840	100	76 억		453485	N	N	0	N	00	N
161	20240402	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	3	2	0.22	21683832	15925	8.04	1359	1388	1351	1766	952	1359	1361.62	0.59	0	-3133	1413	1385	1365	1337	1317	1400	1352	77	407	100	810	1	1	76699394	1045	-22.70	6.91	12	0.02	-60.00	197.00	1830	20231121	-25.57	704	20230425	93.47	1540	-11.56	20240306	1100	23.82	20240102	1830	-25.57	20231121	704	93.47	20230425	0.09	N	204840	100	76 억		453485	N	N	0	N	00	N
162	20240401	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1359	-4	5	-0.29	267962884	197398	127.48	1352	1393	1345	1771	955	1363	1357.48	0.60	0	-7662	1394	1378	1349	1333	1304	1386	1341	77	408	100	810	1	1	76699394	1042	-22.65	6.90	12	0.26	-60.00	197.00	1830	20231121	-25.74	704	20230425	93.04	1540	-11.75	20240306	1100	23.55	20240102	1830	-25.74	20231121	704	93.04	20230425	0.09	N	204840	100	76 억		460201	N	N	0	N	00	N
163	20240401	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1358	-5	5	-0.37	261258361	192460	124.29	1352	1393	1345	1771	955	1363	1357.47	0.60	0	-7698	1394	1378	1349	1333	1304	1386	1341	77	408	100	810	1	1	76699394	1042	-22.63	6.89	12	0.25	-60.00	197.00	1830	20231121	-25.79	704	20230425	92.90	1540	-11.82	20240306	1100	23.45	20240102	1830	-25.79	20231121	704	92.90	20230425	0.09	N	204840	100	76 억		460201	N	N	0	N	00	N
164	20240401	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-6	5	-0.44	231539822	170554	110.14	1352	1393	1345	1771	955	1363	1357.57	0.60	0	-8177	1394	1378	1349	1333	1304	1386	1341	77	408	100	810	1	1	76699394	1041	-22.62	6.89	12	0.22	-60.00	197.00	1830	20231121	-25.85	704	20230425	92.76	1540	-11.88	20240306	1100	23.36	20240102	1830	-25.85	20231121	704	92.76	20230425	0.09	N	204840	100	76 억		460201	N	N	0	N	00	N
165	20240401	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-6	5	-0.44	218392426	160838	103.87	1352	1393	1345	1771	955	1363	1357.84	0.60	0	-9948	1394	1378	1349	1333	1304	1386	1341	77	408	100	810	1	1	76699394	1041	-22.62	6.89	12	0.21	-60.00	197.00	1830	20231121	-25.85	704	20230425	92.76	1540	-11.88	20240306	1100	23.36	20240102	1830	-25.85	20231121	704	92.76	20230425	0.09	N	204840	100	76 억		460201	N	N	0	N	00	N
166	20240401	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	0	3	0.00	207881314	153116	98.88	1352	1393	1345	1771	955	1363	1357.67	0.60	0	-10327	1394	1378	1349	1333	1304	1386	1341	77	408	100	810	1	1	76699394	1045	-22.72	6.92	12	0.20	-60.00	197.00	1830	20231121	-25.52	704	20230425	93.61	1540	-11.49	20240306	1100	23.91	20240102	1830	-25.52	20231121	704	93.61	20230425	0.09	N	204840	100	76 억		460201	N	N	0	N	00	N
167	20240401	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-10	5	-0.73	117337289	86134	55.62	1352	1393	1345	1771	955	1363	1362.26	0.60	0	3207	1394	1378	1349	1333	1304	1386	1341	77	408	100	810	1	1	76699394	1038	-22.55	6.87	12	0.11	-60.00	197.00	1830	20231121	-26.07	704	20230425	92.19	1540	-12.14	20240306	1100	23.00	20240102	1830	-26.07	20231121	704	92.19	20230425	0.09	N	204840	100	76 억		460201	N	N	0	N	00	N
168	20240401	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1368	5	2	0.37	80757864	59114	38.17	1352	1393	1352	1771	955	1363	1366.14	0.60	0	10141	1394	1378	1349	1333	1304	1386	1341	77	408	100	810	1	1	76699394	1049	-22.80	6.94	12	0.08	-60.00	197.00	1830	20231121	-25.25	704	20230425	94.32	1540	-11.17	20240306	1100	24.36	20240102	1830	-25.25	20231121	704	94.32	20230425	0.09	N	204840	100	76 억		460201	N	N	0	N	00	N
169	20240401	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	17	2	1.25	21220870	15474	9.99	1352	1393	1352	1771	955	1363	1371.39	0.60	0	-4602	1394	1378	1349	1333	1304	1386	1341	77	408	100	810	1	1	76699394	1058	-23.00	7.01	12	0.02	-60.00	197.00	1830	20231121	-24.59	704	20230425	96.02	1540	-10.39	20240306	1100	25.45	20240102	1830	-24.59	20231121	704	96.02	20230425	0.09	N	204840	100	76 억		460201	N	N	0	N	00	N