KissMeData/359090/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	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1880	-35	5	-1.83	5834964879	3038271	74.19	1890	1967	1876	2485	1341	1915	1920.57	0.26	0	146907	2051	1983	1942	1874	1833	2017	1908	55	570	100	1370	1	1	54922263	1033	18.43	2.44	12	5.53	102.00	770.00	2395	20240422	-21.50	1078	20231031	74.40	2395	-21.50	20240422	1177	59.73	20240318	2395	-21.50	20240422	1078	74.40	20231031	4.41	N	359090	100	54 억		141117	N	N	0	N	00	N
3	20240430	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1884	-31	5	-1.62	5619202576	2923653	71.39	1890	1967	1876	2485	1341	1915	1921.98	0.26	0	120043	2051	1983	1942	1874	1833	2017	1908	55	570	100	1370	1	1	54922263	1035	18.47	2.45	12	5.32	102.00	770.00	2395	20240422	-21.34	1078	20231031	74.77	2395	-21.34	20240422	1177	60.07	20240318	2395	-21.34	20240422	1078	74.77	20231031	4.41	N	359090	100	54 억		141117	N	N	0	N	00	N
4	20240430	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1893	-22	5	-1.15	5042414798	2617370	63.92	1890	1967	1882	2485	1341	1915	1926.52	0.26	0	50957	2051	1983	1942	1874	1833	2017	1908	55	570	100	1370	1	1	54922263	1040	18.56	2.46	12	4.77	102.00	770.00	2395	20240422	-20.96	1078	20231031	75.60	2395	-20.96	20240422	1177	60.83	20240318	2395	-20.96	20240422	1078	75.60	20231031	4.41	N	359090	100	54 억		141117	N	N	0	N	00	N
5	20240430	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1923	8	2	0.42	4478540460	2321646	56.69	1890	1967	1882	2485	1341	1915	1929.04	0.26	0	107296	2051	1983	1942	1874	1833	2017	1908	55	570	100	1370	1	1	54922263	1056	18.85	2.50	12	4.23	102.00	770.00	2395	20240422	-19.71	1078	20231031	78.39	2395	-19.71	20240422	1177	63.38	20240318	2395	-19.71	20240422	1078	78.39	20231031	4.41	N	359090	100	54 억		141117	N	N	0	N	00	N
6	20240430	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1932	17	2	0.89	4133675010	2142504	52.32	1890	1967	1882	2485	1341	1915	1929.37	0.26	0	144113	2051	1983	1942	1874	1833	2017	1908	55	570	100	1370	1	1	54922263	1061	18.94	2.51	12	3.90	102.00	770.00	2395	20240422	-19.33	1078	20231031	79.22	2395	-19.33	20240422	1177	64.15	20240318	2395	-19.33	20240422	1078	79.22	20231031	4.41	N	359090	100	54 억		141117	N	N	0	N	00	N
7	20240430	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1930	15	2	0.78	3397392484	1762010	43.03	1890	1967	1882	2485	1341	1915	1928.14	0.26	0	42774	2051	1983	1942	1874	1833	2017	1908	55	570	100	1370	1	1	54922263	1060	18.92	2.51	12	3.21	102.00	770.00	2395	20240422	-19.42	1078	20231031	79.04	2395	-19.42	20240422	1177	63.98	20240318	2395	-19.42	20240422	1078	79.04	20231031	4.41	N	359090	100	54 억		141117	N	N	0	N	00	N
8	20240430	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1910	-5	5	-0.26	2365799320	1225854	29.93	1890	1967	1882	2485	1341	1915	1929.93	0.26	0	132137	2051	1983	1942	1874	1833	2017	1908	55	570	100	1370	1	1	54922263	1049	18.73	2.48	12	2.23	102.00	770.00	2395	20240422	-20.25	1078	20231031	77.18	2395	-20.25	20240422	1177	62.28	20240318	2395	-20.25	20240422	1078	77.18	20231031	4.41	N	359090	100	54 억		141117	N	N	0	N	00	N
9	20240430	091256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1948	33	2	1.72	1036889635	539452	13.17	1890	1955	1882	2485	1341	1915	1922.13	0.26	0	127080	2051	1983	1942	1874	1833	2017	1908	55	570	100	1370	1	1	54922263	1070	19.10	2.53	12	0.98	102.00	770.00	2395	20240422	-18.66	1078	20231031	80.71	2395	-18.66	20240422	1177	65.51	20240318	2395	-18.66	20240422	1078	80.71	20231031	4.41	N	359090	100	54 억		141117	N	N	0	N	00	N
10	20240429	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1915	-42	5	-2.15	7733515398	3969125	78.71	1902	2010	1901	2540	1370	1957	1948.58	0.11	0	72522	2111	2034	1993	1916	1875	2013	1895	55	583	100	1400	1	1	54922263	1052	18.77	2.49	12	7.23	102.00	770.00	2395	20240422	-20.04	1078	20231031	77.64	2395	-20.04	20240422	1177	62.70	20240318	2395	-20.04	20240422	1078	77.64	20231031	3.70	N	359090	100	54 억		57708	N	N	0	N	00	N
11	20240429	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1918	-39	5	-1.99	7432918583	3812222	75.60	1902	2010	1901	2540	1370	1957	1949.76	0.11	0	80514	2111	2034	1993	1916	1875	2013	1895	55	583	100	1400	1	1	54922263	1053	18.80	2.49	12	6.94	102.00	770.00	2395	20240422	-19.92	1078	20231031	77.92	2395	-19.92	20240422	1177	62.96	20240318	2395	-19.92	20240422	1078	77.92	20231031	3.70	N	359090	100	54 억		57708	N	N	0	N	00	N
12	20240429	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1948	-9	5	-0.46	6483177295	3320011	65.84	1902	2010	1901	2540	1370	1957	1952.76	0.11	0	112555	2111	2034	1993	1916	1875	2013	1895	55	583	100	1400	1	1	54922263	1070	19.10	2.53	12	6.04	102.00	770.00	2395	20240422	-18.66	1078	20231031	80.71	2395	-18.66	20240422	1177	65.51	20240318	2395	-18.66	20240422	1078	80.71	20231031	3.70	N	359090	100	54 억		57708	N	N	0	N	00	N
13	20240429	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1957	0	3	0.00	5841120749	2992597	59.35	1902	2010	1901	2540	1370	1957	1951.85	0.11	0	44654	2111	2034	1993	1916	1875	2013	1895	55	583	100	1400	1	1	54922263	1075	19.19	2.54	12	5.45	102.00	770.00	2395	20240422	-18.29	1078	20231031	81.54	2395	-18.29	20240422	1177	66.27	20240318	2395	-18.29	20240422	1078	81.54	20231031	3.70	N	359090	100	54 억		57708	N	N	0	N	00	N
14	20240429	121243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1953	-4	5	-0.20	5111339154	2617284	51.90	1902	2010	1901	2540	1370	1957	1952.92	0.11	0	35427	2111	2034	1993	1916	1875	2013	1895	55	583	100	1400	1	1	54922263	1073	19.15	2.54	12	4.77	102.00	770.00	2395	20240422	-18.46	1078	20231031	81.17	2395	-18.46	20240422	1177	65.93	20240318	2395	-18.46	20240422	1078	81.17	20231031	3.70	N	359090	100	54 억		57708	N	N	0	N	00	N
15	20240429	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1949	-8	5	-0.41	2690779403	1390059	27.57	1902	1973	1901	2540	1370	1957	1935.71	0.11	0	143169	2111	2034	1993	1916	1875	2013	1895	55	583	100	1400	1	1	54922263	1070	19.11	2.53	12	2.53	102.00	770.00	2395	20240422	-18.62	1078	20231031	80.80	2395	-18.62	20240422	1177	65.59	20240318	2395	-18.62	20240422	1078	80.80	20231031	3.70	N	359090	100	54 억		57708	N	N	0	N	00	N
16	20240429	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1935	-22	5	-1.12	1851715151	958091	19.00	1902	1973	1901	2540	1370	1957	1932.69	0.11	0	90520	2111	2034	1993	1916	1875	2013	1895	55	583	100	1400	1	1	54922263	1063	18.97	2.51	12	1.74	102.00	770.00	2395	20240422	-19.21	1078	20231031	79.50	2395	-19.21	20240422	1177	64.40	20240318	2395	-19.21	20240422	1078	79.50	20231031	3.70	N	359090	100	54 억		57708	N	N	0	N	00	N
17	20240429	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1930	-27	5	-1.38	914565060	476311	9.45	1902	1973	1901	2540	1370	1957	1920.02	0.11	0	55959	2111	2034	1993	1916	1875	2013	1895	55	583	100	1400	1	1	54922263	1060	18.92	2.51	12	0.87	102.00	770.00	2395	20240422	-19.42	1078	20231031	79.04	2395	-19.42	20240422	1177	63.98	20240318	2395	-19.42	20240422	1078	79.04	20231031	3.70	N	359090	100	54 억		57708	N	N	0	N	00	N
18	20240426	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1957	-73	5	-3.60	9648630105	4818461	31.80	1994	2070	1952	2635	1425	2030	2002.62	0.21	0	-52224	2240	2135	2025	1920	1810	2187	1972	55	605	100	1460	1	1	54922263	1075	19.19	2.54	12	8.77	102.00	770.00	2395	20240422	-18.29	1078	20231031	81.54	2395	-18.29	20240422	1177	66.27	20240318	2395	-18.29	20240422	1078	81.54	20231031	3.14	N	359090	100	54 억		116153	N	N	0	N	00	N
19	20240426	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1976	-54	5	-2.66	9173350634	4576206	30.20	1994	2070	1952	2635	1425	2030	2004.57	0.21	0	-49619	2240	2135	2025	1920	1810	2187	1972	55	605	100	1460	1	1	54922263	1085	19.37	2.57	12	8.33	102.00	770.00	2395	20240422	-17.49	1078	20231031	83.30	2395	-17.49	20240422	1177	67.88	20240318	2395	-17.49	20240422	1078	83.30	20231031	3.14	N	359090	100	54 억		116153	N	N	0	N	00	N
20	20240426	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1990	-40	5	-1.97	8385692292	4177653	27.57	1994	2070	1952	2635	1425	2030	2007.27	0.21	0	-52957	2240	2135	2025	1920	1810	2187	1972	55	605	100	1460	1	1	54922263	1093	19.51	2.58	12	7.61	102.00	770.00	2395	20240422	-16.91	1078	20231031	84.60	2395	-16.91	20240422	1177	69.07	20240318	2395	-16.91	20240422	1078	84.60	20231031	3.14	N	359090	100	54 억		116153	N	N	0	N	00	N
21	20240426	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1998	-32	5	-1.58	7838766415	3901731	25.75	1994	2070	1952	2635	1425	2030	2009.04	0.21	0	-59648	2240	2135	2025	1920	1810	2187	1972	55	605	100	1460	1	1	54922263	1097	19.59	2.59	12	7.10	102.00	770.00	2395	20240422	-16.58	1078	20231031	85.34	2395	-16.58	20240422	1177	69.75	20240318	2395	-16.58	20240422	1078	85.34	20231031	3.14	N	359090	100	54 억		116153	N	N	0	N	00	N
22	20240426	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-30	5	-1.48	7002094086	3482225	22.98	1994	2070	1952	2635	1425	2030	2010.81	0.21	0	-48700	2240	2135	2025	1920	1810	2187	1972	55	605	100	1460	5	1	54922263	1098	19.61	2.60	12	6.34	102.00	770.00	2395	20240422	-16.49	1078	20231031	85.53	2395	-16.49	20240422	1177	69.92	20240318	2395	-16.49	20240422	1078	85.53	20231031	3.14	N	359090	100	54 억		116153	N	N	0	N	00	N
23	20240426	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1976	-54	5	-2.66	3270627963	1638442	10.81	1994	2040	1952	2635	1425	2030	1996.17	0.21	0	-7344	2240	2135	2025	1920	1810	2187	1972	55	605	100	1460	1	1	54922263	1085	19.37	2.57	12	2.98	102.00	770.00	2395	20240422	-17.49	1078	20231031	83.30	2395	-17.49	20240422	1177	67.88	20240318	2395	-17.49	20240422	1078	83.30	20231031	3.14	N	359090	100	54 억		116153	N	N	0	N	00	N
24	20240426	101235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1993	-37	5	-1.82	2227195870	1110752	7.33	1994	2040	1976	2635	1425	2030	2005.11	0.21	0	-3816	2240	2135	2025	1920	1810	2187	1972	55	605	100	1460	1	1	54922263	1095	19.54	2.59	12	2.02	102.00	770.00	2395	20240422	-16.78	1078	20231031	84.88	2395	-16.78	20240422	1177	69.33	20240318	2395	-16.78	20240422	1078	84.88	20231031	3.14	N	359090	100	54 억		116153	N	N	0	N	00	N
25	20240426	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-5	5	-0.25	688577181	342492	2.26	1994	2040	1976	2635	1425	2030	2010.45	0.21	0	33685	2240	2135	2025	1920	1810	2187	1972	55	605	100	1460	5	1	54922263	1112	19.85	2.63	12	0.62	102.00	770.00	2395	20240422	-15.45	1078	20231031	87.85	2395	-15.45	20240422	1177	72.05	20240318	2395	-15.45	20240422	1078	87.85	20231031	3.14	N	359090	100	54 억		116153	N	N	0	N	00	N
26	20240425	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	51	2	2.58	30241304900	14927923	76.18	1963	2130	1915	2570	1386	1979	2025.82	0.06	0	77580	2326	2152	2061	1887	1796	2107	1842	55	591	100	1420	5	1	54922263	1115	19.90	2.64	12	27.18	102.00	770.00	2395	20240422	-15.24	1078	20231031	88.31	2395	-15.24	20240422	1177	72.47	20240318	2395	-15.24	20240422	1078	88.31	20231031	3.27	N	359090	100	54 억		34916	N	N	0	N	00	N
27	20240425	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	26	2	1.31	28987845825	14309200	73.03	1963	2130	1915	2570	1386	1979	2025.82	0.06	0	119679	2326	2152	2061	1887	1796	2107	1842	55	591	100	1420	5	1	54922263	1101	19.66	2.60	12	26.05	102.00	770.00	2395	20240422	-16.28	1078	20231031	85.99	2395	-16.28	20240422	1177	70.35	20240318	2395	-16.28	20240422	1078	85.99	20231031	3.27	N	359090	100	54 억		34916	N	N	0	N	00	N
28	20240425	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	21	2	1.06	27725922254	13678922	69.81	1963	2130	1915	2570	1386	1979	2026.91	0.06	0	90600	2326	2152	2061	1887	1796	2107	1842	55	591	100	1420	5	1	54922263	1098	19.61	2.60	12	24.91	102.00	770.00	2395	20240422	-16.49	1078	20231031	85.53	2395	-16.49	20240422	1177	69.92	20240318	2395	-16.49	20240422	1078	85.53	20231031	3.27	N	359090	100	54 억		34916	N	N	0	N	00	N
29	20240425	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1999	20	2	1.01	26108665260	12874046	65.70	1963	2130	1915	2570	1386	1979	2028.01	0.06	0	55041	2326	2152	2061	1887	1796	2107	1842	55	591	100	1420	1	1	54922263	1098	19.60	2.60	12	23.44	102.00	770.00	2395	20240422	-16.53	1078	20231031	85.44	2395	-16.53	20240422	1177	69.84	20240318	2395	-16.53	20240422	1078	85.44	20231031	3.27	N	359090	100	54 억		34916	N	N	0	N	00	N
30	20240425	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1949	-30	5	-1.52	18485170601	9136389	46.63	1963	2130	1915	2570	1386	1979	2023.25	0.06	0	7290	2326	2152	2061	1887	1796	2107	1842	55	591	100	1420	1	1	54922263	1070	19.11	2.53	12	16.64	102.00	770.00	2395	20240422	-18.62	1078	20231031	80.80	2395	-18.62	20240422	1177	65.59	20240318	2395	-18.62	20240422	1078	80.80	20231031	3.27	N	359090	100	54 억		34916	N	N	0	N	00	N
31	20240425	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	31	2	1.57	16520149289	8148320	41.58	1963	2130	1915	2570	1386	1979	2027.43	0.06	0	-21796	2326	2152	2061	1887	1796	2107	1842	55	591	100	1420	5	1	54922263	1104	19.71	2.61	12	14.84	102.00	770.00	2395	20240422	-16.08	1078	20231031	86.46	2395	-16.08	20240422	1177	70.77	20240318	2395	-16.08	20240422	1078	86.46	20231031	3.27	N	359090	100	54 억		34916	N	N	0	N	00	N
32	20240425	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1995	16	2	0.81	5109811263	2590883	13.22	1963	2025	1915	2570	1386	1979	1972.23	0.06	0	19209	2326	2152	2061	1887	1796	2107	1842	55	591	100	1420	1	1	54922263	1096	19.56	2.59	12	4.72	102.00	770.00	2395	20240422	-16.70	1078	20231031	85.06	2395	-16.70	20240422	1177	69.50	20240318	2395	-16.70	20240422	1078	85.06	20231031	3.27	N	359090	100	54 억		34916	N	N	0	N	00	N
33	20240425	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1957	-22	5	-1.11	1349636514	693572	3.54	1963	1981	1915	2570	1386	1979	1945.91	0.06	0	78878	2326	2152	2061	1887	1796	2107	1842	55	591	100	1420	1	1	54922263	1075	19.19	2.54	12	1.26	102.00	770.00	2395	20240422	-18.29	1078	20231031	81.54	2395	-18.29	20240422	1177	66.27	20240318	2395	-18.29	20240422	1078	81.54	20231031	3.27	N	359090	100	54 억		34916	N	N	0	N	00	N
34	20240424	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1979	19	2	0.97	40818576926	19344596	57.43	2140	2235	1970	2545	1372	1960	2110.18	0.27	0	-112917	2330	2145	2035	1850	1740	2237	1942	55	585	100	1410	1	1	54922263	1087	19.40	2.57	12	35.22	102.00	770.00	2395	20240422	-17.37	1078	20231031	83.58	2395	-17.37	20240422	1177	68.14	20240318	2395	-17.37	20240422	1078	83.58	20231031	3.15	N	359090	100	54 억		148978	N	N	0	N	00	N
35	20240424	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1981	21	2	1.07	40192996687	19028542	56.49	2140	2235	1970	2545	1372	1960	2112.25	0.27	0	-119203	2330	2145	2035	1850	1740	2237	1942	55	585	100	1410	1	1	54922263	1088	19.42	2.57	12	34.65	102.00	770.00	2395	20240422	-17.29	1078	20231031	83.77	2395	-17.29	20240422	1177	68.31	20240318	2395	-17.29	20240422	1078	83.77	20231031	3.15	N	359090	100	54 억		148978	N	N	0	N	00	N
36	20240424	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1982	22	2	1.12	38660271189	18256262	54.20	2140	2235	1971	2545	1372	1960	2117.65	0.27	0	-105562	2330	2145	2035	1850	1740	2237	1942	55	585	100	1410	1	1	54922263	1089	19.43	2.57	12	33.24	102.00	770.00	2395	20240422	-17.24	1078	20231031	83.86	2395	-17.24	20240422	1177	68.39	20240318	2395	-17.24	20240422	1078	83.86	20231031	3.15	N	359090	100	54 억		148978	N	N	0	N	00	N
37	20240424	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	65	2	3.32	36638373505	17245800	51.20	2140	2235	2020	2545	1372	1960	2124.48	0.27	0	-144070	2330	2145	2035	1850	1740	2237	1942	55	585	100	1410	5	1	54922263	1112	19.85	2.63	12	31.40	102.00	770.00	2395	20240422	-15.45	1078	20231031	87.85	2395	-15.45	20240422	1177	72.05	20240318	2395	-15.45	20240422	1078	87.85	20231031	3.15	N	359090	100	54 억		148978	N	N	0	N	00	N
38	20240424	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	75	2	3.83	35635514440	16753168	49.73	2140	2235	2020	2545	1372	1960	2127.09	0.27	0	-144070	2330	2145	2035	1850	1740	2237	1942	55	585	100	1410	5	1	54922263	1118	19.95	2.64	12	30.50	102.00	770.00	2395	20240422	-15.03	1078	20231031	88.78	2395	-15.03	20240422	1177	72.90	20240318	2395	-15.03	20240422	1078	88.78	20231031	3.15	N	359090	100	54 억		148978	N	N	0	N	00	N
39	20240424	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	105	2	5.36	34029111425	15969246	47.41	2140	2235	2020	2545	1372	1960	2130.92	0.27	0	-140991	2330	2145	2035	1850	1740	2237	1942	55	585	100	1410	5	1	54922263	1134	20.25	2.68	12	29.08	102.00	770.00	2395	20240422	-13.78	1078	20231031	91.56	2395	-13.78	20240422	1177	75.45	20240318	2395	-13.78	20240422	1078	91.56	20231031	3.15	N	359090	100	54 억		148978	N	N	0	N	00	N
40	20240424	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	80	2	4.08	30371569700	14191595	42.13	2140	2235	2020	2545	1372	1960	2140.11	0.27	0	-55210	2330	2145	2035	1850	1740	2237	1942	55	585	100	1410	5	1	54922263	1120	20.00	2.65	12	25.84	102.00	770.00	2395	20240422	-14.82	1078	20231031	89.24	2395	-14.82	20240422	1177	73.32	20240318	2395	-14.82	20240422	1078	89.24	20231031	3.15	N	359090	100	54 억		148978	N	N	0	N	00	N
41	20240424	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	130	2	6.63	9395847400	4411147	13.10	2140	2175	2085	2545	1372	1960	2130.03	0.27	0	-84288	2330	2145	2035	1850	1740	2237	1942	55	585	100	1410	5	1	54922263	1148	20.49	2.71	12	8.03	102.00	770.00	2395	20240422	-12.73	1078	20231031	93.88	2395	-12.73	20240422	1177	77.57	20240318	2395	-12.73	20240422	1078	93.88	20231031	3.15	N	359090	100	54 억		148978	N	N	0	N	00	N
42	20240423	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1960	0	3	0.00	65250152435	31673464	71.54	1951	2220	1925	2545	1372	1960	2060.17	0.45	0	-97006	2546	2253	2102	1809	1658	2177	1733	55	585	100	1410	1	1	54922263	1076	19.22	2.55	12	57.67	102.00	770.00	2395	20240422	-18.16	1078	20231031	81.82	2395	-18.16	20240422	1177	66.53	20240318	2395	-18.16	20240422	1078	81.82	20231031	2.37	N	359090	100	54 억		248020	N	Y	0	N	00	N
43	20240423	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1953	-7	5	-0.36	64415320912	31246426	70.58	1951	2220	1925	2545	1372	1960	2061.53	0.45	0	-107122	2546	2253	2102	1809	1658	2177	1733	55	585	100	1410	1	1	54922263	1073	19.15	2.54	12	56.89	102.00	770.00	2395	20240422	-18.46	1078	20231031	81.17	2395	-18.46	20240422	1177	65.93	20240318	2395	-18.46	20240422	1078	81.17	20231031	2.37	N	359090	100	54 억		248020	N	N	0	N	00	N
44	20240423	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1944	-16	5	-0.82	62619486444	30320563	68.49	1951	2220	1935	2545	1372	1960	2065.25	0.45	0	-205540	2546	2253	2102	1809	1658	2177	1733	55	585	100	1410	1	1	54922263	1068	19.06	2.52	12	55.21	102.00	770.00	2395	20240422	-18.83	1078	20231031	80.33	2395	-18.83	20240422	1177	65.17	20240318	2395	-18.83	20240422	1078	80.33	20231031	2.37	N	359090	100	54 억		248020	N	N	0	N	00	N
45	20240423	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1957	-3	5	-0.15	61125498111	29555210	66.76	1951	2220	1935	2545	1372	1960	2068.19	0.45	0	-234356	2546	2253	2102	1809	1658	2177	1733	55	585	100	1410	1	1	54922263	1075	19.19	2.54	12	53.81	102.00	770.00	2395	20240422	-18.29	1078	20231031	81.54	2395	-18.29	20240422	1177	66.27	20240318	2395	-18.29	20240422	1078	81.54	20231031	2.37	N	359090	100	54 억		248020	N	N	0	N	00	N
46	20240423	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1981	21	2	1.07	53324154650	25607445	57.84	1951	2220	1935	2545	1372	1960	2082.38	0.45	0	-189868	2546	2253	2102	1809	1658	2177	1733	55	585	100	1410	1	1	54922263	1088	19.42	2.57	12	46.62	102.00	770.00	2395	20240422	-17.29	1078	20231031	83.77	2395	-17.29	20240422	1177	68.31	20240318	2395	-17.29	20240422	1078	83.77	20231031	2.37	N	359090	100	54 억		248020	N	N	0	N	00	N
47	20240423	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	235	2	11.99	36038015876	17345363	39.18	1951	2220	1935	2545	1372	1960	2077.68	0.45	0	-217156	2546	2253	2102	1809	1658	2177	1733	55	585	100	1410	5	1	54922263	1206	21.52	2.85	12	31.58	102.00	770.00	2395	20240422	-8.35	1078	20231031	103.62	2395	-8.35	20240422	1177	86.49	20240318	2395	-8.35	20240422	1078	103.62	20231031	2.37	N	359090	100	54 억		248020	N	N	0	N	00	N
48	20240423	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1968	8	2	0.41	7278200982	3687212	8.33	1951	2025	1935	2545	1372	1960	1973.91	0.45	0	-219060	2546	2253	2102	1809	1658	2177	1733	55	585	100	1410	1	1	54922263	1081	19.29	2.56	12	6.71	102.00	770.00	2395	20240422	-17.83	1078	20231031	82.56	2395	-17.83	20240422	1177	67.20	20240318	2395	-17.83	20240422	1078	82.56	20231031	2.37	N	359090	100	54 억		248020	N	N	0	N	00	N
49	20240423	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1956	-4	5	-0.20	2516164712	1273730	2.88	1951	2015	1935	2545	1372	1960	1975.45	0.45	0	-191454	2546	2253	2102	1809	1658	2177	1733	55	585	100	1410	1	1	54922263	1074	19.18	2.54	12	2.32	102.00	770.00	2395	20240422	-18.33	1078	20231031	81.45	2395	-18.33	20240422	1177	66.19	20240318	2395	-18.33	20240422	1078	81.45	20231031	2.37	N	359090	100	54 억		248020	N	N	0	N	00	N
50	20240422	161214	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1960	-50	5	-2.49	97684467403	43970233	56.45	2285	2395	1951	2610	1410	2010	2222.00	0.05	0	141249	2476	2242	1921	1687	1366	2360	1805	55	600	100	1440	1	1	54922263	1076	19.22	2.55	12	80.06	102.00	770.00	2395	20240422	-18.16	1078	20231031	81.82	2395	-18.16	20240422	1177	66.53	20240318	2395	-18.16	20240422	1078	81.82	20231031	2.56	N	359090	100	54 억		26479	N	N	0	N	00	N
51	20240422	151211	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1966	-44	5	-2.19	96167889545	43195717	55.45	2285	2395	1952	2610	1410	2010	2226.33	0.05	0	68793	2476	2242	1921	1687	1366	2360	1805	55	600	100	1440	1	1	54922263	1080	19.27	2.55	12	78.65	102.00	770.00	2395	20240422	-17.91	1078	20231031	82.37	2395	-17.91	20240422	1177	67.03	20240318	2395	-17.91	20240422	1078	82.37	20231031	2.56	N	359090	100	54 억		26479	N	N	0	N	00	N
52	20240422	141213	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1992	-18	5	-0.90	92602891609	41386440	53.13	2285	2395	1967	2610	1410	2010	2237.52	0.05	0	-65354	2476	2242	1921	1687	1366	2360	1805	55	600	100	1440	1	1	54922263	1094	19.53	2.59	12	75.35	102.00	770.00	2395	20240422	-16.83	1078	20231031	84.79	2395	-16.83	20240422	1177	69.24	20240318	2395	-16.83	20240422	1078	84.79	20231031	2.56	N	359090	100	54 억		26479	N	N	0	N	00	N
53	20240422	131210	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2105	95	2	4.73	85300932390	37757306	48.47	2285	2395	2060	2610	1410	2010	2259.19	0.05	0	-126914	2476	2242	1921	1687	1366	2360	1805	55	600	100	1440	5	1	54922263	1156	20.64	2.73	12	68.75	102.00	770.00	2395	20240422	-12.11	1078	20231031	95.27	2395	-12.11	20240422	1177	78.84	20240318	2395	-12.11	20240422	1078	95.27	20231031	2.56	N	359090	100	54 억		26479	N	N	0	N	00	N
54	20240422	121209	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2200	190	2	9.45	77695772275	34158665	43.85	2285	2395	2155	2610	1410	2010	2274.56	0.05	0	-129310	2476	2242	1921	1687	1366	2360	1805	55	600	100	1440	5	1	54922263	1208	21.57	2.86	12	62.19	102.00	770.00	2395	20240422	-8.14	1078	20231031	104.08	2395	-8.14	20240422	1177	86.92	20240318	2395	-8.14	20240422	1078	104.08	20231031	2.56	N	359090	100	54 억		26479	N	N	0	N	00	N
55	20240422	111211	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2210	200	2	9.95	70042967170	30694451	39.41	2285	2395	2170	2610	1410	2010	2281.94	0.05	0	-129364	2476	2242	1921	1687	1366	2360	1805	55	600	100	1440	5	1	54922263	1214	21.67	2.87	12	55.89	102.00	770.00	2395	20240422	-7.72	1078	20231031	105.01	2395	-7.72	20240422	1177	87.77	20240318	2395	-7.72	20240422	1078	105.01	20231031	2.56	N	359090	100	54 억		26479	N	N	0	N	00	N
56	20240422	101211	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2275	265	2	13.18	58584184125	25628329	32.90	2285	2395	2170	2610	1410	2010	2285.92	0.05	0	-108902	2476	2242	1921	1687	1366	2360	1805	55	600	100	1440	5	1	54922263	1249	22.30	2.95	12	46.66	102.00	770.00	2395	20240422	-5.01	1078	20231031	111.04	2395	-5.01	20240422	1177	93.29	20240318	2395	-5.01	20240422	1078	111.04	20231031	2.56	N	359090	100	54 억		26479	N	N	0	N	00	N
57	20240422	091212	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2285	275	2	13.68	30092556050	12985645	16.67	2285	2395	2225	2610	1410	2010	2317.37	0.05	0	-106485	2476	2242	1921	1687	1366	2360	1805	55	600	100	1440	5	1	54922263	1255	22.40	2.97	12	23.64	102.00	770.00	2395	20240422	-4.59	1078	20231031	111.97	2395	-4.59	20240422	1177	94.14	20240318	2395	-4.59	20240422	1078	111.97	20231031	2.56	N	359090	100	54 억		26479	N	N	0	N	00	N
58	20240419	161115	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2010	350	2	21.08	148063708804	76199080	866.61	1643	2155	1600	2155	1162	1660	1942.74	1.12	0	-626609	1885	1772	1707	1594	1529	1740	1562	55	495	100	1190	5	1	54922263	1104	19.71	2.61	12	138.74	102.00	770.00	2155	20240419	-6.73	1078	20231031	86.46	2155	-6.73	20240419	1177	70.77	20240318	2155	-6.73	20240419	1078	86.46	20231031	2.41	N	359090	100	54 억		617384	N	N	0	N	00	N
59	20240419	151124	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2120	460	2	27.71	137824108889	71231549	810.12	1643	2155	1600	2155	1162	1660	1934.88	1.12	0	-714781	1885	1772	1707	1594	1529	1740	1562	55	495	100	1190	5	1	54922263	1164	20.78	2.75	12	129.70	102.00	770.00	2155	20240419	-1.62	1078	20231031	96.66	2155	-1.62	20240419	1177	80.12	20240318	2155	-1.62	20240419	1078	96.66	20231031	2.41	N	359090	100	54 억		617384	N	N	0	N	00	N
60	20240419	141115	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	2015	355	2	21.39	100610256871	52987768	602.63	1643	2115	1600	2155	1162	1660	1898.75	1.12	0	-675729	1885	1772	1707	1594	1529	1740	1562	55	495	100	1190	5	1	54922263	1107	19.75	2.62	12	96.48	102.00	770.00	2115	20240419	-4.73	1078	20231031	86.92	2115	-4.73	20240419	1177	71.20	20240318	2115	-4.73	20240419	1078	86.92	20231031	2.41	N	359090	100	54 억		617384	N	N	0	N	00	N
61	20240419	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1778	118	2	7.11	45175067860	24812981	282.20	1643	1959	1600	2155	1162	1660	1820.62	1.12	0	-441138	1885	1772	1707	1594	1529	1740	1562	55	495	100	1190	1	1	54922263	977	17.43	2.31	12	45.18	102.00	770.00	1990	20240403	-10.65	1078	20231031	64.94	1990	-10.65	20240403	1177	51.06	20240318	1990	-10.65	20240403	1078	64.94	20231031	2.41	N	359090	100	54 억		617384	N	N	0	N	00	N
62	20240419	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1625	-35	5	-2.11	6674047265	3996502	45.45	1643	1717	1600	2155	1162	1660	1669.97	1.12	0	-206785	1885	1772	1707	1594	1529	1740	1562	55	495	100	1190	1	1	54922263	892	15.93	2.11	12	7.28	102.00	770.00	1990	20240403	-18.34	1078	20231031	50.74	1990	-18.34	20240403	1177	38.06	20240318	1990	-18.34	20240403	1078	50.74	20231031	2.41	N	359090	100	54 억		617384	N	N	0	N	00	N
63	20240419	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1635	-25	5	-1.51	5965644498	3560119	40.49	1643	1717	1600	2155	1162	1660	1675.69	1.12	0	-252572	1885	1772	1707	1594	1529	1740	1562	55	495	100	1190	1	1	54922263	898	16.03	2.12	12	6.48	102.00	770.00	1990	20240403	-17.84	1078	20231031	51.67	1990	-17.84	20240403	1177	38.91	20240318	1990	-17.84	20240403	1078	51.67	20231031	2.41	N	359090	100	54 억		617384	N	N	0	N	00	N
64	20240419	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	26	2	1.57	3616747155	2149016	24.44	1643	1717	1643	2155	1162	1660	1682.98	1.12	0	-238986	1885	1772	1707	1594	1529	1740	1562	55	495	100	1190	1	1	54922263	926	16.53	2.19	12	3.91	102.00	770.00	1990	20240403	-15.28	1078	20231031	56.40	1990	-15.28	20240403	1177	43.25	20240318	1990	-15.28	20240403	1078	56.40	20231031	2.41	N	359090	100	54 억		617384	N	N	0	N	00	N
65	20240419	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1681	21	2	1.27	1227385420	735168	8.36	1643	1699	1643	2155	1162	1660	1669.53	1.12	0	-117808	1885	1772	1707	1594	1529	1740	1562	55	495	100	1190	1	1	54922263	923	16.48	2.18	12	1.34	102.00	770.00	1990	20240403	-15.53	1078	20231031	55.94	1990	-15.53	20240403	1177	42.82	20240318	1990	-15.53	20240403	1078	55.94	20231031	2.41	N	359090	100	54 억		617384	N	N	0	N	00	N
66	20240418	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1660	-98	5	-5.57	15040501805	8677722	16.61	1785	1820	1642	2285	1231	1758	1733.31	0.72	0	67117	2136	1946	1700	1510	1264	2042	1606	55	527	100	1260	1	1	54922263	912	16.27	2.16	12	15.80	102.00	770.00	1990	20240403	-16.58	1078	20231031	53.99	1990	-16.58	20240403	1177	41.04	20240318	1990	-16.58	20240403	1078	53.99	20231031	2.49	N	359090	100	54 억		395356	N	N	0	N	00	N
67	20240418	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1669	-89	5	-5.06	14514456279	8361016	16.01	1785	1820	1642	2285	1231	1758	1735.97	0.72	0	49181	2136	1946	1700	1510	1264	2042	1606	55	527	100	1260	1	1	54922263	917	16.36	2.17	12	15.22	102.00	770.00	1990	20240403	-16.13	1078	20231031	54.82	1990	-16.13	20240403	1177	41.80	20240318	1990	-16.13	20240403	1078	54.82	20231031	2.49	N	359090	100	54 억		395356	N	N	0	N	00	N
68	20240418	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1681	-77	5	-4.38	13291841410	7627757	14.60	1785	1820	1666	2285	1231	1758	1742.56	0.72	0	80610	2136	1946	1700	1510	1264	2042	1606	55	527	100	1260	1	1	54922263	923	16.48	2.18	12	13.89	102.00	770.00	1990	20240403	-15.53	1078	20231031	55.94	1990	-15.53	20240403	1177	42.82	20240318	1990	-15.53	20240403	1078	55.94	20231031	2.49	N	359090	100	54 억		395356	N	N	0	N	00	N
69	20240418	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1693	-65	5	-3.70	12162127966	6956769	13.32	1785	1820	1692	2285	1231	1758	1748.24	0.72	0	59572	2136	1946	1700	1510	1264	2042	1606	55	527	100	1260	1	1	54922263	930	16.60	2.20	12	12.67	102.00	770.00	1990	20240403	-14.92	1078	20231031	57.05	1990	-14.92	20240403	1177	43.84	20240318	1990	-14.92	20240403	1078	57.05	20231031	2.49	N	359090	100	54 억		395356	N	N	0	N	00	N
70	20240418	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1724	-34	5	-1.93	11099958551	6335141	12.13	1785	1820	1701	2285	1231	1758	1752.12	0.72	0	-33721	2136	1946	1700	1510	1264	2042	1606	55	527	100	1260	1	1	54922263	947	16.90	2.24	12	11.53	102.00	770.00	1990	20240403	-13.37	1078	20231031	59.93	1990	-13.37	20240403	1177	46.47	20240318	1990	-13.37	20240403	1078	59.93	20231031	2.49	N	359090	100	54 억		395356	N	N	0	N	00	N
71	20240418	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1735	-23	5	-1.31	10377862313	5919105	11.33	1785	1820	1701	2285	1231	1758	1753.28	0.72	0	-39462	2136	1946	1700	1510	1264	2042	1606	55	527	100	1260	1	1	54922263	953	17.01	2.25	12	10.78	102.00	770.00	1990	20240403	-12.81	1078	20231031	60.95	1990	-12.81	20240403	1177	47.41	20240318	1990	-12.81	20240403	1078	60.95	20231031	2.49	N	359090	100	54 억		395356	N	N	0	N	00	N
72	20240418	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1760	2	2	0.11	7876692107	4500948	8.62	1785	1820	1701	2285	1231	1758	1750.01	0.72	0	135706	2136	1946	1700	1510	1264	2042	1606	55	527	100	1260	1	1	54922263	967	17.25	2.29	12	8.20	102.00	770.00	1990	20240403	-11.56	1078	20231031	63.27	1990	-11.56	20240403	1177	49.53	20240318	1990	-11.56	20240403	1078	63.27	20231031	2.49	N	359090	100	54 억		395356	N	N	0	N	00	N
73	20240418	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1715	-43	5	-2.45	3494543576	1988595	3.81	1785	1820	1701	2285	1231	1758	1757.29	0.72	0	6878	2136	1946	1700	1510	1264	2042	1606	55	527	100	1260	1	1	54922263	942	16.81	2.23	12	3.62	102.00	770.00	1990	20240403	-13.82	1078	20231031	59.09	1990	-13.82	20240403	1177	45.71	20240318	1990	-13.82	20240403	1078	59.09	20231031	2.49	N	359090	100	54 억		395356	N	N	0	N	00	N
74	20240417	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1758	304	2	20.91	90304057233	51751219	5588.68	1454	1890	1454	1890	1018	1454	1744.88	1.50	0	-149719	1511	1482	1456	1427	1401	1469	1414	55	436	100	1040	1	1	54922263	966	17.24	2.28	12	94.23	102.00	770.00	1990	20240403	-11.66	1078	20231031	63.08	1990	-11.66	20240403	1177	49.36	20240318	1990	-11.66	20240403	1078	63.08	20231031	2.54	N	359090	100	54 억		823449	N	N	0	N	00	N
75	20240417	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1753	299	2	20.56	87848954350	50355945	5438.00	1454	1890	1454	1890	1018	1454	1744.56	1.50	0	-168179	1511	1482	1456	1427	1401	1469	1414	55	436	100	1040	1	1	54922263	963	17.19	2.28	12	91.69	102.00	770.00	1990	20240403	-11.91	1078	20231031	62.62	1990	-11.91	20240403	1177	48.94	20240318	1990	-11.91	20240403	1078	62.62	20231031	2.54	N	359090	100	54 억		823449	N	N	0	N	00	N
76	20240417	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1825	371	2	25.52	80659927156	46356656	5006.11	1454	1890	1454	1890	1018	1454	1739.99	1.50	0	-218117	1511	1482	1456	1427	1401	1469	1414	55	436	100	1040	1	1	54922263	1002	17.89	2.37	12	84.40	102.00	770.00	1990	20240403	-8.29	1078	20231031	69.29	1990	-8.29	20240403	1177	55.06	20240318	1990	-8.29	20240403	1078	69.29	20231031	2.54	N	359090	100	54 억		823449	N	N	0	N	00	N
77	20240417	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1827	373	2	25.65	75156418105	43341929	4680.55	1454	1890	1454	1890	1018	1454	1734.03	1.50	0	-203833	1511	1482	1456	1427	1401	1469	1414	55	436	100	1040	1	1	54922263	1003	17.91	2.37	12	78.92	102.00	770.00	1990	20240403	-8.19	1078	20231031	69.48	1990	-8.19	20240403	1177	55.23	20240318	1990	-8.19	20240403	1078	69.48	20231031	2.54	N	359090	100	54 억		823449	N	N	0	N	00	N
78	20240417	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1804	350	2	24.07	64007742418	37281984	4026.13	1454	1890	1454	1890	1018	1454	1716.85	1.50	0	-228278	1511	1482	1456	1427	1401	1469	1414	55	436	100	1040	1	1	54922263	991	17.69	2.34	12	67.88	102.00	770.00	1990	20240403	-9.35	1078	20231031	67.35	1990	-9.35	20240403	1177	53.27	20240318	1990	-9.35	20240403	1078	67.35	20231031	2.54	N	359090	100	54 억		823449	N	N	0	N	00	N
79	20240417	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	232	2	15.96	37303751633	22283253	2406.40	1454	1770	1454	1890	1018	1454	1674.07	1.50	0	-236675	1511	1482	1456	1427	1401	1469	1414	55	436	100	1040	1	1	54922263	926	16.53	2.19	12	40.57	102.00	770.00	1990	20240403	-15.28	1078	20231031	56.40	1990	-15.28	20240403	1177	43.25	20240318	1990	-15.28	20240403	1078	56.40	20231031	2.54	N	359090	100	54 억		823449	N	N	0	N	00	N
80	20240417	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1739	285	2	19.60	13963676769	8511164	919.13	1454	1744	1454	1890	1018	1454	1640.63	1.50	0	-196374	1511	1482	1456	1427	1401	1469	1414	55	436	100	1040	1	1	54922263	955	17.05	2.26	12	15.50	102.00	770.00	1990	20240403	-12.61	1078	20231031	61.32	1990	-12.61	20240403	1177	47.75	20240318	1990	-12.61	20240403	1078	61.32	20231031	2.54	N	359090	100	54 억		823449	N	N	0	N	00	N
81	20240417	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1508	54	2	3.71	337824451	224961	24.29	1454	1530	1454	1890	1018	1454	1501.70	1.50	0	-10922	1511	1482	1456	1427	1401	1469	1414	55	436	100	1040	1	1	54922263	828	14.78	1.96	12	0.41	102.00	770.00	1990	20240403	-24.22	1078	20231031	39.89	1990	-24.22	20240403	1177	28.12	20240318	1990	-24.22	20240403	1078	39.89	20231031	2.54	N	359090	100	54 억		823449	N	N	0	N	00	N
82	20240416	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1454	-35	5	-2.35	1334397375	917675	69.75	1485	1485	1430	1935	1043	1489	1454.08	1.38	0	66473	1578	1533	1469	1424	1360	1556	1447	55	446	100	1070	1	1	54922263	799	14.25	1.89	12	1.67	102.00	770.00	1990	20240403	-26.93	1078	20231031	34.88	1990	-26.93	20240403	1177	23.53	20240318	1990	-26.93	20240403	1078	34.88	20231031	2.43	N	359090	100	54 억		759881	N	N	0	N	00	N
83	20240416	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1470	-19	5	-1.28	1184578603	815191	61.96	1485	1485	1430	1935	1043	1489	1453.09	1.38	0	58485	1578	1533	1469	1424	1360	1556	1447	55	446	100	1070	1	1	54922263	807	14.41	1.91	12	1.48	102.00	770.00	1990	20240403	-26.13	1078	20231031	36.36	1990	-26.13	20240403	1177	24.89	20240318	1990	-26.13	20240403	1078	36.36	20231031	2.43	N	359090	100	54 억		759881	N	N	0	N	00	N
84	20240416	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1467	-22	5	-1.48	1023152446	705086	53.59	1485	1485	1430	1935	1043	1489	1451.06	1.38	0	18468	1578	1533	1469	1424	1360	1556	1447	55	446	100	1070	1	1	54922263	806	14.38	1.91	12	1.28	102.00	770.00	1990	20240403	-26.28	1078	20231031	36.09	1990	-26.28	20240403	1177	24.64	20240318	1990	-26.28	20240403	1078	36.09	20231031	2.43	N	359090	100	54 억		759881	N	N	0	N	00	N
85	20240416	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1446	-43	5	-2.89	882394782	608683	46.26	1485	1485	1430	1935	1043	1489	1449.63	1.38	0	18396	1578	1533	1469	1424	1360	1556	1447	55	446	100	1070	1	1	54922263	794	14.18	1.88	12	1.11	102.00	770.00	1990	20240403	-27.34	1078	20231031	34.14	1990	-27.34	20240403	1177	22.85	20240318	1990	-27.34	20240403	1078	34.14	20231031	2.43	N	359090	100	54 억		759881	N	N	0	N	00	N
86	20240416	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	-24	5	-1.61	788994700	544354	41.37	1485	1485	1430	1935	1043	1489	1449.36	1.38	0	13297	1578	1533	1469	1424	1360	1556	1447	55	446	100	1070	1	1	54922263	805	14.36	1.90	12	0.99	102.00	770.00	1990	20240403	-26.38	1078	20231031	35.90	1990	-26.38	20240403	1177	24.47	20240318	1990	-26.38	20240403	1078	35.90	20231031	2.43	N	359090	100	54 억		759881	N	N	0	N	00	N
87	20240416	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1444	-45	5	-3.02	647712600	447275	34.00	1485	1485	1430	1935	1043	1489	1448.06	1.38	0	9265	1578	1533	1469	1424	1360	1556	1447	55	446	100	1070	1	1	54922263	793	14.16	1.88	12	0.81	102.00	770.00	1990	20240403	-27.44	1078	20231031	33.95	1990	-27.44	20240403	1177	22.68	20240318	1990	-27.44	20240403	1078	33.95	20231031	2.43	N	359090	100	54 억		759881	N	N	0	N	00	N
88	20240416	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1454	-35	5	-2.35	526606021	363405	27.62	1485	1485	1430	1935	1043	1489	1449.00	1.38	0	-3859	1578	1533	1469	1424	1360	1556	1447	55	446	100	1070	1	1	54922263	799	14.25	1.89	12	0.66	102.00	770.00	1990	20240403	-26.93	1078	20231031	34.88	1990	-26.93	20240403	1177	23.53	20240318	1990	-26.93	20240403	1078	34.88	20231031	2.43	N	359090	100	54 억		759881	N	N	0	N	00	N
89	20240416	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1468	-21	5	-1.41	86176532	58557	4.45	1485	1485	1460	1935	1043	1489	1471.43	1.38	0	3080	1578	1533	1469	1424	1360	1556	1447	55	446	100	1070	1	1	54922263	806	14.39	1.91	12	0.11	102.00	770.00	1990	20240403	-26.23	1078	20231031	36.18	1990	-26.23	20240403	1177	24.72	20240318	1990	-26.23	20240403	1078	36.18	20231031	2.43	N	359090	100	54 억		759881	N	N	0	N	00	N
90	20240415	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1489	-4	5	-0.27	1916216416	1302902	55.43	1460	1514	1405	1940	1046	1493	1470.63	1.12	0	142555	1604	1548	1519	1463	1434	1534	1449	55	447	100	1070	1	1	54922263	818	14.60	1.93	12	2.37	102.00	770.00	1990	20240403	-25.18	1078	20231031	38.13	1990	-25.18	20240403	1177	26.51	20240318	1990	-25.18	20240403	1078	38.13	20231031	2.46	N	359090	100	54 억		614088	N	N	0	N	00	N
91	20240415	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1484	-9	5	-0.60	1856616514	1262837	53.73	1460	1514	1405	1940	1046	1493	1470.15	1.12	0	137068	1604	1548	1519	1463	1434	1534	1449	55	447	100	1070	1	1	54922263	815	14.55	1.93	12	2.30	102.00	770.00	1990	20240403	-25.43	1078	20231031	37.66	1990	-25.43	20240403	1177	26.08	20240318	1990	-25.43	20240403	1078	37.66	20231031	2.46	N	359090	100	54 억		614088	N	N	0	N	00	N
92	20240415	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1495	2	2	0.13	1341770593	917769	39.05	1460	1503	1405	1940	1046	1493	1461.90	1.12	0	158366	1604	1548	1519	1463	1434	1534	1449	55	447	100	1070	1	1	54922263	821	14.66	1.94	12	1.67	102.00	770.00	1990	20240403	-24.87	1078	20231031	38.68	1990	-24.87	20240403	1177	27.02	20240318	1990	-24.87	20240403	1078	38.68	20231031	2.46	N	359090	100	54 억		614088	N	N	0	N	00	N
93	20240415	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1480	-13	5	-0.87	1150651474	788846	33.56	1460	1494	1405	1940	1046	1493	1458.53	1.12	0	136170	1604	1548	1519	1463	1434	1534	1449	55	447	100	1070	1	1	54922263	813	14.51	1.92	12	1.44	102.00	770.00	1990	20240403	-25.63	1078	20231031	37.29	1990	-25.63	20240403	1177	25.74	20240318	1990	-25.63	20240403	1078	37.29	20231031	2.46	N	359090	100	54 억		614088	N	N	0	N	00	N
94	20240415	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1453	-40	5	-2.68	1028316319	705288	30.01	1460	1494	1405	1940	1046	1493	1457.87	1.12	0	106698	1604	1548	1519	1463	1434	1534	1449	55	447	100	1070	1	1	54922263	798	14.25	1.89	12	1.28	102.00	770.00	1990	20240403	-26.98	1078	20231031	34.79	1990	-26.98	20240403	1177	23.45	20240318	1990	-26.98	20240403	1078	34.79	20231031	2.46	N	359090	100	54 억		614088	N	N	0	N	00	N
95	20240415	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1466	-27	5	-1.81	916210950	628463	26.74	1460	1494	1405	1940	1046	1493	1457.71	1.12	0	91728	1604	1548	1519	1463	1434	1534	1449	55	447	100	1070	1	1	54922263	805	14.37	1.90	12	1.14	102.00	770.00	1990	20240403	-26.33	1078	20231031	35.99	1990	-26.33	20240403	1177	24.55	20240318	1990	-26.33	20240403	1078	35.99	20231031	2.46	N	359090	100	54 억		614088	N	N	0	N	00	N
96	20240415	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1470	-23	5	-1.54	730634478	501062	21.32	1460	1494	1405	1940	1046	1493	1457.98	1.12	0	89876	1604	1548	1519	1463	1434	1534	1449	55	447	100	1070	1	1	54922263	807	14.41	1.91	12	0.91	102.00	770.00	1990	20240403	-26.13	1078	20231031	36.36	1990	-26.13	20240403	1177	24.89	20240318	1990	-26.13	20240403	1078	36.36	20231031	2.46	N	359090	100	54 억		614088	N	N	0	N	00	N
97	20240415	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1459	-34	5	-2.28	387092684	267378	11.38	1460	1474	1405	1940	1046	1493	1447.27	1.12	0	51723	1604	1548	1519	1463	1434	1534	1449	55	447	100	1070	1	1	54922263	801	14.30	1.89	12	0.49	102.00	770.00	1990	20240403	-26.68	1078	20231031	35.34	1990	-26.68	20240403	1177	23.96	20240318	1990	-26.68	20240403	1078	35.34	20231031	2.46	N	359090	100	54 억		614088	N	N	0	N	00	N
98	20240412	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1493	-37	5	-2.42	3556361985	2323001	37.68	1525	1575	1490	1989	1071	1530	1531.07	0.98	0	77193	1696	1612	1536	1452	1376	1655	1495	55	459	100	1100	1	1	54922263	820	14.64	1.94	12	4.23	102.00	770.00	1990	20240403	-24.97	1078	20231031	38.50	1990	-24.97	20240403	1177	26.85	20240318	1990	-24.97	20240403	1078	38.50	20231031	2.43	N	359090	100	54 억		535731	N	N	0	N	00	N
99	20240412	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1499	-31	5	-2.03	3305415065	2155202	34.96	1525	1575	1496	1989	1071	1530	1533.69	0.98	0	22067	1696	1612	1536	1452	1376	1655	1495	55	459	100	1100	1	1	54922263	823	14.70	1.95	12	3.92	102.00	770.00	1990	20240403	-24.67	1078	20231031	39.05	1990	-24.67	20240403	1177	27.36	20240318	1990	-24.67	20240403	1078	39.05	20231031	2.43	N	359090	100	54 억		535731	N	N	0	N	00	N
100	20240412	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1517	-13	5	-0.85	2865320900	1863734	30.23	1525	1575	1505	1989	1071	1530	1537.41	0.98	0	8821	1696	1612	1536	1452	1376	1655	1495	55	459	100	1100	1	1	54922263	833	14.87	1.97	12	3.39	102.00	770.00	1990	20240403	-23.77	1078	20231031	40.72	1990	-23.77	20240403	1177	28.89	20240318	1990	-23.77	20240403	1078	40.72	20231031	2.43	N	359090	100	54 억		535731	N	N	0	N	00	N
101	20240412	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1540	10	2	0.65	2563602104	1665803	27.02	1525	1575	1505	1989	1071	1530	1538.96	0.98	0	27910	1696	1612	1536	1452	1376	1655	1495	55	459	100	1100	1	1	54922263	846	15.10	2.00	12	3.03	102.00	770.00	1990	20240403	-22.61	1078	20231031	42.86	1990	-22.61	20240403	1177	30.84	20240318	1990	-22.61	20240403	1078	42.86	20231031	2.43	N	359090	100	54 억		535731	N	N	0	N	00	N
102	20240412	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1533	3	2	0.20	2248217230	1459705	23.68	1525	1575	1505	1989	1071	1530	1540.19	0.98	0	73944	1696	1612	1536	1452	1376	1655	1495	55	459	100	1100	1	1	54922263	842	15.03	1.99	12	2.66	102.00	770.00	1990	20240403	-22.96	1078	20231031	42.21	1990	-22.96	20240403	1177	30.25	20240318	1990	-22.96	20240403	1078	42.21	20231031	2.43	N	359090	100	54 억		535731	N	N	0	N	00	N
103	20240412	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1545	15	2	0.98	1879566771	1220065	19.79	1525	1575	1505	1989	1071	1530	1540.55	0.98	0	75396	1696	1612	1536	1452	1376	1655	1495	55	459	100	1100	1	1	54922263	849	15.15	2.01	12	2.22	102.00	770.00	1990	20240403	-22.36	1078	20231031	43.32	1990	-22.36	20240403	1177	31.27	20240318	1990	-22.36	20240403	1078	43.32	20231031	2.43	N	359090	100	54 억		535731	N	N	0	N	00	N
104	20240412	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1547	17	2	1.11	1297621696	845250	13.71	1525	1575	1505	1989	1071	1530	1535.19	0.98	0	21220	1696	1612	1536	1452	1376	1655	1495	55	459	100	1100	1	1	54922263	850	15.17	2.01	12	1.54	102.00	770.00	1990	20240403	-22.26	1078	20231031	43.51	1990	-22.26	20240403	1177	31.44	20240318	1990	-22.26	20240403	1078	43.51	20231031	2.43	N	359090	100	54 억		535731	N	N	0	N	00	N
105	20240412	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1529	-1	5	-0.07	392416092	255051	4.14	1525	1557	1525	1989	1071	1530	1538.58	0.98	0	-10947	1696	1612	1536	1452	1376	1655	1495	55	459	100	1100	1	1	54922263	840	14.99	1.99	12	0.46	102.00	770.00	1990	20240403	-23.17	1078	20231031	41.84	1990	-23.17	20240403	1177	29.91	20240318	1990	-23.17	20240403	1078	41.84	20231031	2.43	N	359090	100	54 억		535731	N	N	0	N	00	N
106	20240411	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	18	2	1.19	9500076970	6130482	32.13	1507	1620	1460	1965	1059	1512	1549.69	1.16	0	-127372	1756	1634	1527	1405	1298	1695	1466	55	453	100	1080	1	1	54922263	840	15.00	1.99	12	11.16	102.00	770.00	1990	20240403	-23.12	1078	20231031	41.93	1990	-23.12	20240403	1177	29.99	20240318	1990	-23.12	20240403	1078	41.93	20231031	2.27	N	359090	100	54 억		635792	N	N	0	N	00	N
107	20240411	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1528	16	2	1.06	9305890707	6003298	31.46	1507	1620	1460	1965	1059	1512	1550.17	1.16	0	-135606	1756	1634	1527	1405	1298	1695	1466	55	453	100	1080	1	1	54922263	839	14.98	1.98	12	10.93	102.00	770.00	1990	20240403	-23.22	1078	20231031	41.74	1990	-23.22	20240403	1177	29.82	20240318	1990	-23.22	20240403	1078	41.74	20231031	2.27	N	359090	100	54 억		635792	N	N	0	N	00	N
108	20240411	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1520	8	2	0.53	8819122944	5684398	29.79	1507	1620	1460	1965	1059	1512	1551.50	1.16	0	-173552	1756	1634	1527	1405	1298	1695	1466	55	453	100	1080	1	1	54922263	835	14.90	1.97	12	10.35	102.00	770.00	1990	20240403	-23.62	1078	20231031	41.00	1990	-23.62	20240403	1177	29.14	20240318	1990	-23.62	20240403	1078	41.00	20231031	2.27	N	359090	100	54 억		635792	N	N	0	N	00	N
109	20240411	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1519	7	2	0.46	8423852608	5426415	28.44	1507	1620	1460	1965	1059	1512	1552.42	1.16	0	-201589	1756	1634	1527	1405	1298	1695	1466	55	453	100	1080	1	1	54922263	834	14.89	1.97	12	9.88	102.00	770.00	1990	20240403	-23.67	1078	20231031	40.91	1990	-23.67	20240403	1177	29.06	20240318	1990	-23.67	20240403	1078	40.91	20231031	2.27	N	359090	100	54 억		635792	N	N	0	N	00	N
110	20240411	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1549	37	2	2.45	7546210731	4853904	25.44	1507	1620	1460	1965	1059	1512	1554.72	1.16	0	-199667	1756	1634	1527	1405	1298	1695	1466	55	453	100	1080	1	1	54922263	851	15.19	2.01	12	8.84	102.00	770.00	1990	20240403	-22.16	1078	20231031	43.69	1990	-22.16	20240403	1177	31.61	20240318	1990	-22.16	20240403	1078	43.69	20231031	2.27	N	359090	100	54 억		635792	N	N	0	N	00	N
111	20240411	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1504	-8	5	-0.53	2694646406	1762664	9.24	1507	1574	1460	1965	1059	1512	1528.79	1.16	0	-111595	1756	1634	1527	1405	1298	1695	1466	55	453	100	1080	1	1	54922263	826	14.75	1.95	12	3.21	102.00	770.00	1990	20240403	-24.42	1078	20231031	39.52	1990	-24.42	20240403	1177	27.78	20240318	1990	-24.42	20240403	1078	39.52	20231031	2.27	N	359090	100	54 억		635792	N	N	0	N	00	N
112	20240411	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	-2	5	-0.13	2327720532	1517716	7.95	1507	1574	1460	1965	1059	1512	1533.79	1.16	0	-111019	1756	1634	1527	1405	1298	1695	1466	55	453	100	1080	1	1	54922263	829	14.80	1.96	12	2.76	102.00	770.00	1990	20240403	-24.12	1078	20231031	40.07	1990	-24.12	20240403	1177	28.29	20240318	1990	-24.12	20240403	1078	40.07	20231031	2.27	N	359090	100	54 억		635792	N	N	0	N	00	N
113	20240411	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1572	60	2	3.97	608080781	400930	2.10	1507	1574	1460	1965	1059	1512	1516.75	1.16	0	-4795	1756	1634	1527	1405	1298	1695	1466	55	453	100	1080	1	1	54922263	863	15.41	2.04	12	0.73	102.00	770.00	1990	20240403	-21.01	1078	20231031	45.83	1990	-21.01	20240403	1177	33.56	20240318	1990	-21.01	20240403	1078	45.83	20231031	2.27	N	359090	100	54 억		635792	N	N	0	N	00	N
114	20240409	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1512	66	2	4.56	29560366040	19014810	141.73	1446	1649	1420	1879	1013	1446	1554.63	1.05	0	68525	1692	1569	1483	1360	1274	1630	1421	55	433	100	1040	1	1	54922263	830	14.82	1.96	12	34.62	102.00	770.00	1990	20240403	-24.02	1078	20231031	40.26	1990	-24.02	20240403	1177	28.46	20240318	1990	-24.02	20240403	1078	40.26	20231031	2.66	N	359090	100	54 억		577865	N	N	0	N	00	N
115	20240409	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	64	2	4.43	29236544559	18799487	140.12	1446	1649	1420	1879	1013	1446	1555.18	1.05	0	51177	1692	1569	1483	1360	1274	1630	1421	55	433	100	1040	1	1	54922263	829	14.80	1.96	12	34.23	102.00	770.00	1990	20240403	-24.12	1078	20231031	40.07	1990	-24.12	20240403	1177	28.29	20240318	1990	-24.12	20240403	1078	40.07	20231031	2.66	N	359090	100	54 억		577865	N	N	0	N	00	N
116	20240409	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1518	72	2	4.98	27983484187	17972095	133.95	1446	1649	1420	1879	1013	1446	1557.06	1.05	0	59693	1692	1569	1483	1360	1274	1630	1421	55	433	100	1040	1	1	54922263	834	14.88	1.97	12	32.72	102.00	770.00	1990	20240403	-23.72	1078	20231031	40.82	1990	-23.72	20240403	1177	28.97	20240318	1990	-23.72	20240403	1078	40.82	20231031	2.66	N	359090	100	54 억		577865	N	N	0	N	00	N
117	20240409	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1509	63	2	4.36	26238398778	16818240	125.35	1446	1649	1420	1879	1013	1446	1560.12	1.05	0	-42812	1692	1569	1483	1360	1274	1630	1421	55	433	100	1040	1	1	54922263	829	14.79	1.96	12	30.62	102.00	770.00	1990	20240403	-24.17	1078	20231031	39.98	1990	-24.17	20240403	1177	28.21	20240318	1990	-24.17	20240403	1078	39.98	20231031	2.66	N	359090	100	54 억		577865	N	N	0	N	00	N
118	20240409	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1457	11	2	0.76	12584793222	8167208	60.87	1446	1649	1420	1879	1013	1446	1540.90	1.05	0	-60968	1692	1569	1483	1360	1274	1630	1421	55	433	100	1040	1	1	54922263	800	14.28	1.89	12	14.87	102.00	770.00	1990	20240403	-26.78	1078	20231031	35.16	1990	-26.78	20240403	1177	23.79	20240318	1990	-26.78	20240403	1078	35.16	20231031	2.66	N	359090	100	54 억		577865	N	N	0	N	00	N
119	20240409	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1473	27	2	1.87	2190118971	1479600	11.03	1446	1510	1420	1879	1013	1446	1480.23	1.05	0	102163	1692	1569	1483	1360	1274	1630	1421	55	433	100	1040	1	1	54922263	809	14.44	1.91	12	2.69	102.00	770.00	1990	20240403	-25.98	1078	20231031	36.64	1990	-25.98	20240403	1177	25.15	20240318	1990	-25.98	20240403	1078	36.64	20231031	2.66	N	359090	100	54 억		577865	N	N	0	N	00	N
120	20240409	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1478	32	2	2.21	1646084932	1112842	8.29	1446	1510	1420	1879	1013	1446	1479.19	1.05	0	68057	1692	1569	1483	1360	1274	1630	1421	55	433	100	1040	1	1	54922263	812	14.49	1.92	12	2.03	102.00	770.00	1990	20240403	-25.73	1078	20231031	37.11	1990	-25.73	20240403	1177	25.57	20240318	1990	-25.73	20240403	1078	37.11	20231031	2.66	N	359090	100	54 억		577865	N	N	0	N	00	N
121	20240409	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1490	44	2	3.04	505881745	346781	2.58	1446	1496	1420	1879	1013	1446	1458.82	1.05	0	41661	1692	1569	1483	1360	1274	1630	1421	55	433	100	1040	1	1	54922263	818	14.61	1.94	12	0.63	102.00	770.00	1990	20240403	-25.13	1078	20231031	38.22	1990	-25.13	20240403	1177	26.59	20240318	1990	-25.13	20240403	1078	38.22	20231031	2.66	N	359090	100	54 억		577865	N	N	0	N	00	N
122	20240408	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1446	4	2	0.28	20037924364	13268503	240.20	1410	1606	1397	1874	1010	1442	1510.28	0.71	0	178352	1698	1570	1506	1378	1314	1538	1346	55	432	100	1030	1	1	54922263	794	14.18	1.88	12	24.16	102.00	770.00	1990	20240403	-27.34	1078	20231031	34.14	1990	-27.34	20240403	1177	22.85	20240318	1990	-27.34	20240403	1078	34.14	20231031	1.79	N	359090	100	54 억		390134	N	N	0	N	00	N
123	20240408	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1451	9	2	0.62	19776182596	13087780	236.92	1410	1606	1397	1874	1010	1442	1511.05	0.71	0	169919	1698	1570	1506	1378	1314	1538	1346	55	432	100	1030	1	1	54922263	797	14.23	1.88	12	23.83	102.00	770.00	1990	20240403	-27.09	1078	20231031	34.60	1990	-27.09	20240403	1177	23.28	20240318	1990	-27.09	20240403	1078	34.60	20231031	1.79	N	359090	100	54 억		390134	N	N	0	N	00	N
124	20240408	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1453	11	2	0.76	19276924005	12744741	230.71	1410	1606	1397	1874	1010	1442	1512.55	0.71	0	134763	1698	1570	1506	1378	1314	1538	1346	55	432	100	1030	1	1	54922263	798	14.25	1.89	12	23.21	102.00	770.00	1990	20240403	-26.98	1078	20231031	34.79	1990	-26.98	20240403	1177	23.45	20240318	1990	-26.98	20240403	1078	34.79	20231031	1.79	N	359090	100	54 억		390134	N	N	0	N	00	N
125	20240408	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1467	25	2	1.73	18515530411	12219297	221.20	1410	1606	1397	1874	1010	1442	1515.28	0.71	0	6045	1698	1570	1506	1378	1314	1538	1346	55	432	100	1030	1	1	54922263	806	14.38	1.91	12	22.25	102.00	770.00	1990	20240403	-26.28	1078	20231031	36.09	1990	-26.28	20240403	1177	24.64	20240318	1990	-26.28	20240403	1078	36.09	20231031	1.79	N	359090	100	54 억		390134	N	N	0	N	00	N
126	20240408	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1478	36	2	2.50	17238534715	11350496	205.47	1410	1606	1397	1874	1010	1442	1518.76	0.71	0	-71476	1698	1570	1506	1378	1314	1538	1346	55	432	100	1030	1	1	54922263	812	14.49	1.92	12	20.67	102.00	770.00	1990	20240403	-25.73	1078	20231031	37.11	1990	-25.73	20240403	1177	25.57	20240318	1990	-25.73	20240403	1078	37.11	20231031	1.79	N	359090	100	54 억		390134	N	N	0	N	00	N
127	20240408	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1499	57	2	3.95	5254046592	3589142	64.97	1410	1530	1397	1874	1010	1442	1463.88	0.71	0	-21071	1698	1570	1506	1378	1314	1538	1346	55	432	100	1030	1	1	54922263	823	14.70	1.95	12	6.53	102.00	770.00	1990	20240403	-24.67	1078	20231031	39.05	1990	-24.67	20240403	1177	27.36	20240318	1990	-24.67	20240403	1078	39.05	20231031	1.79	N	359090	100	54 억		390134	N	N	0	N	00	N
128	20240408	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1455	13	2	0.90	1518048877	1068645	19.35	1410	1456	1397	1874	1010	1442	1420.50	0.71	0	135205	1698	1570	1506	1378	1314	1538	1346	55	432	100	1030	1	1	54922263	799	14.26	1.89	12	1.95	102.00	770.00	1990	20240403	-26.88	1078	20231031	34.97	1990	-26.88	20240403	1177	23.62	20240318	1990	-26.88	20240403	1078	34.97	20231031	1.79	N	359090	100	54 억		390134	N	N	0	N	00	N
129	20240408	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1404	-38	5	-2.64	563057819	396535	7.18	1410	1439	1404	1874	1010	1442	1419.84	0.71	0	118560	1698	1570	1506	1378	1314	1538	1346	55	432	100	1030	1	1	54922263	771	13.76	1.82	12	0.72	102.00	770.00	1990	20240403	-29.45	1078	20231031	30.24	1990	-29.45	20240403	1177	19.29	20240318	1990	-29.45	20240403	1078	30.24	20231031	1.79	N	359090	100	54 억		390134	N	N	0	N	00	N
130	20240405	161022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1442	-161	5	-10.04	8199977384	5316114	27.76	1582	1634	1442	2080	1123	1603	1542.72	0.54	0	106221	1864	1733	1654	1523	1444	1694	1484	55	477	100	1150	1	1	54922263	792	14.14	1.87	12	9.68	102.00	770.00	1990	20240403	-27.54	1078	20231031	33.77	1990	-27.54	20240403	1177	22.51	20240318	1990	-27.54	20240403	1078	33.77	20231031	2.05	N	359090	100	54 억		294414	N	N	0	N	00	N
131	20240405	151019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1466	-137	5	-8.55	7643647357	4932212	25.75	1582	1634	1455	2080	1123	1603	1549.74	0.54	0	44303	1864	1733	1654	1523	1444	1694	1484	55	477	100	1150	1	1	54922263	805	14.37	1.90	12	8.98	102.00	770.00	1990	20240403	-26.33	1078	20231031	35.99	1990	-26.33	20240403	1177	24.55	20240318	1990	-26.33	20240403	1078	35.99	20231031	2.05	N	359090	100	54 억		294414	N	N	0	N	00	N
132	20240405	141017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1513	-90	5	-5.61	6592105414	4222495	22.05	1582	1634	1491	2080	1123	1603	1561.19	0.54	0	-16962	1864	1733	1654	1523	1444	1694	1484	55	477	100	1150	1	1	54922263	831	14.83	1.96	12	7.69	102.00	770.00	1990	20240403	-23.97	1078	20231031	40.35	1990	-23.97	20240403	1177	28.55	20240318	1990	-23.97	20240403	1078	40.35	20231031	2.05	N	359090	100	54 억		294414	N	N	0	N	00	N
133	20240405	131013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1508	-95	5	-5.93	6188116279	3953902	20.64	1582	1634	1494	2080	1123	1603	1565.06	0.54	0	-41707	1864	1733	1654	1523	1444	1694	1484	55	477	100	1150	1	1	54922263	828	14.78	1.96	12	7.20	102.00	770.00	1990	20240403	-24.22	1078	20231031	39.89	1990	-24.22	20240403	1177	28.12	20240318	1990	-24.22	20240403	1078	39.89	20231031	2.05	N	359090	100	54 억		294414	N	N	0	N	00	N
134	20240405	121017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1516	-87	5	-5.43	5929876627	3783861	19.76	1582	1634	1494	2080	1123	1603	1567.15	0.54	0	-52434	1864	1733	1654	1523	1444	1694	1484	55	477	100	1150	1	1	54922263	833	14.86	1.97	12	6.89	102.00	770.00	1990	20240403	-23.82	1078	20231031	40.63	1990	-23.82	20240403	1177	28.80	20240318	1990	-23.82	20240403	1078	40.63	20231031	2.05	N	359090	100	54 억		294414	N	N	0	N	00	N
135	20240405	111025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1495	-108	5	-6.74	5370895589	3414969	17.83	1582	1634	1494	2080	1123	1603	1572.75	0.54	0	-66655	1864	1733	1654	1523	1444	1694	1484	55	477	100	1150	1	1	54922263	821	14.66	1.94	12	6.22	102.00	770.00	1990	20240403	-24.87	1078	20231031	38.68	1990	-24.87	20240403	1177	27.02	20240318	1990	-24.87	20240403	1078	38.68	20231031	2.05	N	359090	100	54 억		294414	N	N	0	N	00	N
136	20240405	100853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1574	-29	5	-1.81	3758540639	2357325	12.31	1582	1634	1528	2080	1123	1603	1594.41	0.54	0	-134596	1864	1733	1654	1523	1444	1694	1484	55	477	100	1150	1	1	54922263	864	15.43	2.04	12	4.29	102.00	770.00	1990	20240403	-20.90	1078	20231031	46.01	1990	-20.90	20240403	1177	33.73	20240318	1990	-20.90	20240403	1078	46.01	20231031	2.05	N	359090	100	54 억		294414	N	N	0	N	00	N
137	20240405	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1563	-40	5	-2.50	684151620	439770	2.30	1582	1583	1528	2080	1123	1603	1555.69	0.54	0	-65765	1864	1733	1654	1523	1444	1694	1484	55	477	100	1150	1	1	54922263	858	15.32	2.03	12	0.80	102.00	770.00	1990	20240403	-21.46	1078	20231031	44.99	1990	-21.46	20240403	1177	32.80	20240318	1990	-21.46	20240403	1078	44.99	20231031	2.05	N	359090	100	54 억		294414	N	N	0	N	00	N
138	20240404	161001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1603	-74	5	-4.41	31829871207	19035451	28.20	1661	1785	1575	2180	1174	1677	1672.24	0.92	0	-254930	2247	1961	1704	1418	1161	2105	1562	55	503	100	1200	1	1	54922263	880	15.72	2.08	12	34.66	102.00	770.00	1990	20240403	-19.45	1078	20231031	48.70	1990	-19.45	20240403	1177	36.19	20240318	1990	-19.45	20240403	1078	48.70	20231031	1.73	N	359090	100	54 억		507172	N	N	0	N	00	N
139	20240404	151000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1590	-87	5	-5.19	31282190742	18691953	27.69	1661	1785	1575	2180	1174	1677	1673.56	0.92	0	-272868	2247	1961	1704	1418	1161	2105	1562	55	503	100	1200	1	1	54922263	873	15.59	2.06	12	34.03	102.00	770.00	1990	20240403	-20.10	1078	20231031	47.50	1990	-20.10	20240403	1177	35.09	20240318	1990	-20.10	20240403	1078	47.50	20231031	1.73	N	359090	100	54 억		507172	N	N	0	N	00	N
140	20240404	141008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1595	-82	5	-4.89	30395109972	18135117	26.87	1661	1785	1575	2180	1174	1677	1676.04	0.92	0	-353513	2247	1961	1704	1418	1161	2105	1562	55	503	100	1200	1	1	54922263	876	15.64	2.07	12	33.02	102.00	770.00	1990	20240403	-19.85	1078	20231031	47.96	1990	-19.85	20240403	1177	35.51	20240318	1990	-19.85	20240403	1078	47.96	20231031	1.73	N	359090	100	54 억		507172	N	N	0	N	00	N
141	20240404	130956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1603	-74	5	-4.41	29210077854	17392026	25.77	1661	1785	1575	2180	1174	1677	1679.51	0.92	0	-395611	2247	1961	1704	1418	1161	2105	1562	55	503	100	1200	1	1	54922263	880	15.72	2.08	12	31.67	102.00	770.00	1990	20240403	-19.45	1078	20231031	48.70	1990	-19.45	20240403	1177	36.19	20240318	1990	-19.45	20240403	1078	48.70	20231031	1.73	N	359090	100	54 억		507172	N	N	0	N	00	N
142	20240404	121002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1592	-85	5	-5.07	14193170813	8567326	12.69	1661	1743	1575	2180	1174	1677	1656.65	0.92	0	-299488	2247	1961	1704	1418	1161	2105	1562	55	503	100	1200	1	1	54922263	874	15.61	2.07	12	15.60	102.00	770.00	1990	20240403	-20.00	1078	20231031	47.68	1990	-20.00	20240403	1177	35.26	20240318	1990	-20.00	20240403	1078	47.68	20231031	1.73	N	359090	100	54 억		507172	N	N	0	N	00	N
143	20240404	111003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1587	-90	5	-5.37	13345263321	8033528	11.90	1661	1743	1580	2180	1174	1677	1661.18	0.92	0	-316250	2247	1961	1704	1418	1161	2105	1562	55	503	100	1200	1	1	54922263	872	15.56	2.06	12	14.63	102.00	770.00	1990	20240403	-20.25	1078	20231031	47.22	1990	-20.25	20240403	1177	34.83	20240318	1990	-20.25	20240403	1078	47.22	20231031	1.73	N	359090	100	54 억		507172	N	N	0	N	00	N
144	20240404	101000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1607	-70	5	-4.17	11684392835	6999552	10.37	1661	1743	1594	2180	1174	1677	1669.30	0.92	0	-321866	2247	1961	1704	1418	1161	2105	1562	55	503	100	1200	1	1	54922263	883	15.75	2.09	12	12.74	102.00	770.00	1990	20240403	-19.25	1078	20231031	49.07	1990	-19.25	20240403	1177	36.53	20240318	1990	-19.25	20240403	1078	49.07	20231031	1.73	N	359090	100	54 억		507172	N	N	0	N	00	N
145	20240404	091004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1628	-49	5	-2.92	2012592375	1227878	1.82	1661	1676	1603	2180	1174	1677	1638.88	0.92	0	-149782	2247	1961	1704	1418	1161	2105	1562	55	503	100	1200	1	1	54922263	894	15.96	2.11	12	2.24	102.00	770.00	1990	20240403	-18.19	1078	20231031	51.02	1990	-18.19	20240403	1177	38.32	20240318	1990	-18.19	20240403	1078	51.02	20231031	1.73	N	359090	100	54 억		507172	N	N	0	N	00	N
146	20240403	160959	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	1677	75	2	4.68	117295923348	66784659	209.98	1561	1990	1447	2080	1122	1602	1756.40	0.62	0	122621	1850	1725	1477	1352	1104	1788	1415	55	478	100	1150	1	1	54922263	921	16.44	2.18	12	121.60	102.00	770.00	1990	20240403	-15.73	1078	20231031	55.57	1990	-15.73	20240403	1177	42.48	20240318	1990	-15.73	20240403	1078	55.57	20231031	1.74	N	359090	100	54 억		341587	N	N	0	N	00	N
147	20240403	151000	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	1669	67	2	4.18	115194549851	65521339	206.00	1561	1990	1447	2080	1122	1602	1758.12	0.62	0	114201	1850	1725	1477	1352	1104	1788	1415	55	478	100	1150	1	1	54922263	917	16.36	2.17	12	119.30	102.00	770.00	1990	20240403	-16.13	1078	20231031	54.82	1990	-16.13	20240403	1177	41.80	20240318	1990	-16.13	20240403	1078	54.82	20231031	1.74	N	359090	100	54 억		341587	N	N	0	N	00	N
148	20240403	140948	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	1749	147	2	9.18	104002421664	58888430	185.15	1561	1990	1447	2080	1122	1602	1766.09	0.62	0	-77541	1850	1725	1477	1352	1104	1788	1415	55	478	100	1150	1	1	54922263	961	17.15	2.27	12	107.22	102.00	770.00	1990	20240403	-12.11	1078	20231031	62.24	1990	-12.11	20240403	1177	48.60	20240318	1990	-12.11	20240403	1078	62.24	20231031	1.74	N	359090	100	54 억		341587	N	N	0	N	00	N
149	20240403	130955	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	1925	323	2	20.16	74946502158	43004369	135.21	1561	1990	1447	2080	1122	1602	1742.77	0.62	0	-81904	1850	1725	1477	1352	1104	1788	1415	55	478	100	1150	1	1	54922263	1057	18.87	2.50	12	78.30	102.00	770.00	1990	20240403	-3.27	1078	20231031	78.57	1990	-3.27	20240403	1177	63.55	20240318	1990	-3.27	20240403	1078	78.57	20231031	1.74	N	359090	100	54 억		341587	N	N	0	N	00	N
150	20240403	120949	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	1575	-27	5	-1.69	13629593160	8884616	27.93	1561	1609	1447	2080	1122	1602	1534.06	0.62	0	53316	1850	1725	1477	1352	1104	1788	1415	55	478	100	1150	1	1	54922263	865	15.44	2.05	12	16.18	102.00	770.00	1609	20240403	-2.11	1078	20231031	46.10	1609	-2.11	20240403	1177	33.81	20240318	1609	-2.11	20240403	1078	46.10	20231031	1.74	N	359090	100	54 억		341587	N	N	0	N	00	N
151	20240403	110956	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	1483	-119	5	-7.43	11936725204	7773510	24.44	1561	1609	1447	2080	1122	1602	1535.56	0.62	0	-14537	1850	1725	1477	1352	1104	1788	1415	55	478	100	1150	1	1	54922263	814	14.54	1.93	12	14.15	102.00	770.00	1609	20240403	-7.83	1078	20231031	37.57	1609	-7.83	20240403	1177	26.00	20240318	1609	-7.83	20240403	1078	37.57	20231031	1.74	N	359090	100	54 억		341587	N	N	0	N	00	N
152	20240403	100955	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	1459	-143	5	-8.93	10621824629	6879961	21.63	1561	1609	1447	2080	1122	1602	1543.87	0.62	0	-60507	1850	1725	1477	1352	1104	1788	1415	55	478	100	1150	1	1	54922263	801	14.30	1.89	12	12.53	102.00	770.00	1609	20240403	-9.32	1078	20231031	35.34	1609	-9.32	20240403	1177	23.96	20240318	1609	-9.32	20240403	1078	35.34	20231031	1.74	N	359090	100	54 억		341587	N	N	0	N	00	N
153	20240403	090956	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	1571	-31	5	-1.94	5373034345	3413957	10.73	1561	1609	1529	2080	1122	1602	1573.84	0.62	0	-128906	1850	1725	1477	1352	1104	1788	1415	55	478	100	1150	1	1	54922263	863	15.40	2.04	12	6.22	102.00	770.00	1609	20240403	-2.36	1078	20231031	45.73	1609	-2.36	20240403	1177	33.47	20240318	1609	-2.36	20240403	1078	45.73	20231031	1.74	N	359090	100	54 억		341587	N	N	0	N	00	N
154	20240402	160942	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1602	369	1	29.93	47331686573	31801505	29926.60	1246	1602	1229	1602	864	1233	1488.34	0.79	0	2847	1256	1244	1225	1213	1194	1250	1219	55	369	100	880	1	1	54922263	880	15.71	2.08	12	57.90	102.00	770.00	1602	20240402	0.00	1078	20231031	48.61	1602	0.00	20240402	1177	36.11	20240318	1602	0.00	20240402	1078	48.61	20231031	1.74	N	359090	100	54 억		434761	N	N	0	N	00	N
155	20240402	150949	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1602	369	1	29.93	47291783957	31776597	29903.16	1246	1602	1229	1602	864	1233	1488.26	0.79	0	1918	1256	1244	1225	1213	1194	1250	1219	55	369	100	880	1	1	54922263	880	15.71	2.08	12	57.86	102.00	770.00	1602	20240402	0.00	1078	20231031	48.61	1602	0.00	20240402	1177	36.11	20240318	1602	0.00	20240402	1078	48.61	20231031	1.74	N	359090	100	54 억		434761	N	N	0	N	00	N
156	20240402	140952	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	1602	369	1	29.93	37276684275	25499500	23996.14	1246	1602	1229	1602	864	1233	1461.86	0.79	0	90985	1256	1244	1225	1213	1194	1250	1219	55	369	100	880	1	1	54922263	880	15.71	2.08	12	46.43	102.00	770.00	1602	20240402	0.00	1078	20231031	48.61	1602	0.00	20240402	1177	36.11	20240318	1602	0.00	20240402	1078	48.61	20231031	1.74	N	359090	100	54 억		434761	N	N	0	N	00	N
157	20240402	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1461	228	2	18.49	32633914713	22537202	21208.49	1246	1531	1229	1602	864	1233	1448.00	0.79	0	-186872	1256	1244	1225	1213	1194	1250	1219	55	369	100	880	1	1	54922263	802	14.32	1.90	12	41.03	102.00	770.00	1600	20230912	-8.69	1078	20231031	35.53	1531	-4.57	20240402	1177	24.13	20240318	1600	-8.69	20230912	1078	35.53	20231031	1.74	N	359090	100	54 억		434761	N	N	0	N	00	N
158	20240402	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1460	227	2	18.41	26418183851	18269398	17192.30	1246	1531	1229	1602	864	1233	1446.03	0.79	0	-158314	1256	1244	1225	1213	1194	1250	1219	55	369	100	880	1	1	54922263	802	14.31	1.90	12	33.26	102.00	770.00	1600	20230912	-8.75	1078	20231031	35.44	1531	-4.64	20240402	1177	24.04	20240318	1600	-8.75	20230912	1078	35.44	20231031	1.74	N	359090	100	54 억		434761	N	N	0	N	00	N
159	20240402	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1458	225	2	18.25	8063886634	5808876	5466.41	1246	1511	1229	1602	864	1233	1388.20	0.79	0	-124251	1256	1244	1225	1213	1194	1250	1219	55	369	100	880	1	1	54922263	801	14.29	1.89	12	10.58	102.00	770.00	1600	20230912	-8.88	1078	20231031	35.25	1511	-3.51	20240402	1177	23.87	20240318	1600	-8.88	20230912	1078	35.25	20231031	1.74	N	359090	100	54 억		434761	N	N	0	N	00	N
160	20240402	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	0	3	0.00	43881734	35554	33.46	1246	1246	1230	1602	864	1233	1234.23	0.79	0	-10595	1256	1244	1225	1213	1194	1250	1219	55	369	100	880	1	1	54922263	677	12.09	1.60	12	0.06	102.00	770.00	1600	20230912	-22.94	1078	20231031	14.38	1453	-15.14	20240115	1177	4.76	20240318	1600	-22.94	20230912	1078	14.38	20231031	1.74	N	359090	100	54 억		434761	N	N	0	N	00	N
161	20240402	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-3	5	-0.24	22088140	17888	16.83	1246	1246	1230	1602	864	1233	1234.80	0.79	0	865	1256	1244	1225	1213	1194	1250	1219	55	369	100	880	1	1	54922263	676	12.06	1.60	12	0.03	102.00	770.00	1600	20230912	-23.12	1078	20231031	14.10	1453	-15.35	20240115	1177	4.50	20240318	1600	-23.12	20230912	1078	14.10	20231031	1.74	N	359090	100	54 억		434761	N	N	0	N	00	N
162	20240401	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	25	2	2.07	129072113	105860	149.91	1217	1237	1206	1570	846	1208	1219.27	0.73	0	39411	1230	1219	1209	1198	1188	1214	1193	55	362	100	860	1	1	54922263	677	12.09	1.60	12	0.19	102.00	770.00	1600	20230912	-22.94	1078	20231031	14.38	1453	-15.14	20240115	1177	4.76	20240318	1600	-22.94	20230912	1078	14.38	20231031	1.74	N	359090	100	54 억		403460	N	N	0	N	00	N
163	20240401	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	24	2	1.99	126074841	103429	146.47	1217	1237	1206	1570	846	1208	1218.95	0.73	0	40186	1230	1219	1209	1198	1188	1214	1193	55	362	100	860	1	1	54922263	677	12.08	1.60	12	0.19	102.00	770.00	1600	20230912	-23.00	1078	20231031	14.29	1453	-15.21	20240115	1177	4.67	20240318	1600	-23.00	20230912	1078	14.29	20231031	1.74	N	359090	100	54 억		403460	N	N	0	N	00	N
164	20240401	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	26	2	2.15	113657972	93343	132.19	1217	1237	1206	1570	846	1208	1217.64	0.73	0	38618	1230	1219	1209	1198	1188	1214	1193	55	362	100	860	1	1	54922263	678	12.10	1.60	12	0.17	102.00	770.00	1600	20230912	-22.88	1078	20231031	14.47	1453	-15.07	20240115	1177	4.84	20240318	1600	-22.88	20230912	1078	14.47	20231031	1.74	N	359090	100	54 억		403460	N	N	0	N	00	N
165	20240401	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	15	2	1.24	85290847	70300	99.56	1217	1225	1206	1570	846	1208	1213.24	0.73	0	23048	1230	1219	1209	1198	1188	1214	1193	55	362	100	860	1	1	54922263	672	11.99	1.59	12	0.13	102.00	770.00	1600	20230912	-23.56	1078	20231031	13.45	1453	-15.83	20240115	1177	3.91	20240318	1600	-23.56	20230912	1078	13.45	20231031	1.74	N	359090	100	54 억		403460	N	N	0	N	00	N
166	20240401	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	6	2	0.50	74245561	61253	86.74	1217	1225	1206	1570	846	1208	1212.11	0.73	0	20165	1230	1219	1209	1198	1188	1214	1193	55	362	100	860	1	1	54922263	667	11.90	1.58	12	0.11	102.00	770.00	1600	20230912	-24.12	1078	20231031	12.62	1453	-16.45	20240115	1177	3.14	20240318	1600	-24.12	20230912	1078	12.62	20231031	1.74	N	359090	100	54 억		403460	N	N	0	N	00	N
167	20240401	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	5	2	0.41	42955837	35477	50.24	1217	1225	1206	1570	846	1208	1210.81	0.73	0	5416	1230	1219	1209	1198	1188	1214	1193	55	362	100	860	1	1	54922263	666	11.89	1.58	12	0.06	102.00	770.00	1600	20230912	-24.19	1078	20231031	12.52	1453	-16.52	20240115	1177	3.06	20240318	1600	-24.19	20230912	1078	12.52	20231031	1.74	N	359090	100	54 억		403460	N	N	0	N	00	N
168	20240401	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	9	2	0.75	31674647	26158	37.04	1217	1225	1206	1570	846	1208	1210.90	0.73	0	155	1230	1219	1209	1198	1188	1214	1193	55	362	100	860	1	1	54922263	668	11.93	1.58	12	0.05	102.00	770.00	1600	20230912	-23.94	1078	20231031	12.89	1453	-16.24	20240115	1177	3.40	20240318	1600	-23.94	20230912	1078	12.89	20231031	1.74	N	359090	100	54 억		403460	N	N	0	N	00	N
169	20240401	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	5	2	0.41	12888719	10646	15.08	1217	1225	1208	1570	846	1208	1210.66	0.73	0	-2363	1230	1219	1209	1198	1188	1214	1193	55	362	100	860	1	1	54922263	666	11.89	1.58	12	0.02	102.00	770.00	1600	20230912	-24.19	1078	20231031	12.52	1453	-16.52	20240115	1177	3.06	20240318	1600	-24.19	20230912	1078	12.52	20231031	1.74	N	359090	100	54 억		403460	N	N	0	N	00	N