KissMeData/273060/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	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1480	13	2	0.89	16366713083	10852318	194.56	1451	1553	1407	1907	1027	1467	1508.22	0.52	0	-26228	1561	1514	1472	1425	1383	1493	1404	50	440	100	900	1	1	50459582	747	87.06	1.64	12	21.51	17.00	904.00	2590	20230711	-42.86	1048	20231206	41.22	1834	-19.30	20240306	1148	28.92	20240416	2590	-42.86	20230711	1048	41.22	20231206	4.61	N	273060	100	50 억		263324	N	N	0	N	00	N
3	20240430	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1477	10	2	0.68	16057080767	10643013	190.81	1451	1553	1407	1907	1027	1467	1508.70	0.52	0	-19690	1561	1514	1472	1425	1383	1493	1404	50	440	100	900	1	1	50459582	745	86.88	1.63	12	21.09	17.00	904.00	2590	20230711	-42.97	1048	20231206	40.94	1834	-19.47	20240306	1148	28.66	20240416	2590	-42.97	20230711	1048	40.94	20231206	4.61	N	273060	100	50 억		263324	N	N	0	N	00	N
4	20240430	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1452	-15	5	-1.02	15371535764	10176430	182.45	1451	1553	1407	1907	1027	1467	1510.50	0.52	0	-125399	1561	1514	1472	1425	1383	1493	1404	50	440	100	900	1	1	50459582	733	85.41	1.61	12	20.17	17.00	904.00	2590	20230711	-43.94	1048	20231206	38.55	1834	-20.83	20240306	1148	26.48	20240416	2590	-43.94	20230711	1048	38.55	20231206	4.61	N	273060	100	50 억		263324	N	N	0	N	00	N
5	20240430	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1482	15	2	1.02	14567170968	9627413	172.60	1451	1553	1407	1907	1027	1467	1513.09	0.52	0	-222974	1561	1514	1472	1425	1383	1493	1404	50	440	100	900	1	1	50459582	748	87.18	1.64	12	19.08	17.00	904.00	2590	20230711	-42.78	1048	20231206	41.41	1834	-19.19	20240306	1148	29.09	20240416	2590	-42.78	20230711	1048	41.41	20231206	4.61	N	273060	100	50 억		263324	N	N	0	N	00	N
6	20240430	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1513	46	2	3.14	12911590986	8515031	152.66	1451	1553	1407	1907	1027	1467	1516.33	0.52	0	-227225	1561	1514	1472	1425	1383	1493	1404	50	440	100	900	1	1	50459582	763	89.00	1.67	12	16.87	17.00	904.00	2590	20230711	-41.58	1048	20231206	44.37	1834	-17.50	20240306	1148	31.79	20240416	2590	-41.58	20230711	1048	44.37	20231206	4.61	N	273060	100	50 억		263324	N	N	0	N	00	N
7	20240430	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1465	-2	5	-0.14	1392380265	959887	17.21	1451	1477	1407	1907	1027	1467	1450.57	0.52	0	-803	1561	1514	1472	1425	1383	1493	1404	50	440	100	900	1	1	50459582	739	86.18	1.62	12	1.90	17.00	904.00	2590	20230711	-43.44	1048	20231206	39.79	1834	-20.12	20240306	1148	27.61	20240416	2590	-43.44	20230711	1048	39.79	20231206	4.61	N	273060	100	50 억		263324	N	N	0	N	00	N
8	20240430	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1458	-9	5	-0.61	1074239675	741620	13.30	1451	1477	1407	1907	1027	1467	1448.50	0.52	0	35461	1561	1514	1472	1425	1383	1493	1404	50	440	100	900	1	1	50459582	736	85.76	1.61	12	1.47	17.00	904.00	2590	20230711	-43.71	1048	20231206	39.12	1834	-20.50	20240306	1148	27.00	20240416	2590	-43.71	20230711	1048	39.12	20231206	4.61	N	273060	100	50 억		263324	N	N	0	N	00	N
9	20240430	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1427	-40	5	-2.73	494460115	344632	6.18	1451	1457	1407	1907	1027	1467	1434.75	0.52	0	-2760	1561	1514	1472	1425	1383	1493	1404	50	440	100	900	1	1	50459582	720	83.94	1.58	12	0.68	17.00	904.00	2590	20230711	-44.90	1048	20231206	36.16	1834	-22.19	20240306	1148	24.30	20240416	2590	-44.90	20230711	1048	36.16	20231206	4.61	N	273060	100	50 억		263324	N	N	0	N	00	N
10	20240429	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1467	6	2	0.41	7822559399	5311018	93.74	1519	1519	1430	1899	1023	1461	1472.91	0.76	0	-118536	1553	1506	1468	1421	1383	1488	1403	50	438	100	900	1	1	50459582	740	86.29	1.62	12	10.53	17.00	904.00	2590	20230711	-43.36	1048	20231206	39.98	1834	-20.01	20240306	1148	27.79	20240416	2590	-43.36	20230711	1048	39.98	20231206	3.82	N	273060	100	50 억		383933	N	N	0	N	00	N
11	20240429	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1456	-5	5	-0.34	7464027538	5066021	89.42	1519	1519	1430	1899	1023	1461	1473.35	0.76	0	-176741	1553	1506	1468	1421	1383	1488	1403	50	438	100	900	1	1	50459582	735	85.65	1.61	12	10.04	17.00	904.00	2590	20230711	-43.78	1048	20231206	38.93	1834	-20.61	20240306	1148	26.83	20240416	2590	-43.78	20230711	1048	38.93	20231206	3.82	N	273060	100	50 억		383933	N	N	0	N	00	N
12	20240429	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1469	8	2	0.55	6922119724	4695531	82.88	1519	1519	1430	1899	1023	1461	1474.19	0.76	0	-232653	1553	1506	1468	1421	1383	1488	1403	50	438	100	900	1	1	50459582	741	86.41	1.62	12	9.31	17.00	904.00	2590	20230711	-43.28	1048	20231206	40.17	1834	-19.90	20240306	1148	27.96	20240416	2590	-43.28	20230711	1048	40.17	20231206	3.82	N	273060	100	50 억		383933	N	N	0	N	00	N
13	20240429	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1462	1	2	0.07	6416777322	4350588	76.79	1519	1519	1430	1899	1023	1461	1474.92	0.76	0	-233808	1553	1506	1468	1421	1383	1488	1403	50	438	100	900	1	1	50459582	738	86.00	1.62	12	8.62	17.00	904.00	2590	20230711	-43.55	1048	20231206	39.50	1834	-20.28	20240306	1148	27.35	20240416	2590	-43.55	20230711	1048	39.50	20231206	3.82	N	273060	100	50 억		383933	N	N	0	N	00	N
14	20240429	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1450	-11	5	-0.75	4499137979	3051960	53.87	1519	1519	1430	1899	1023	1461	1474.18	0.76	0	-170826	1553	1506	1468	1421	1383	1488	1403	50	438	100	900	1	1	50459582	732	85.29	1.60	12	6.05	17.00	904.00	2590	20230711	-44.02	1048	20231206	38.36	1834	-20.94	20240306	1148	26.31	20240416	2590	-44.02	20230711	1048	38.36	20231206	3.82	N	273060	100	50 억		383933	N	N	0	N	00	N
15	20240429	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1455	-6	5	-0.41	4310759491	2921906	51.57	1519	1519	1430	1899	1023	1461	1475.32	0.76	0	-153140	1553	1506	1468	1421	1383	1488	1403	50	438	100	900	1	1	50459582	734	85.59	1.61	12	5.79	17.00	904.00	2590	20230711	-43.82	1048	20231206	38.84	1834	-20.67	20240306	1148	26.74	20240416	2590	-43.82	20230711	1048	38.84	20231206	3.82	N	273060	100	50 억		383933	N	N	0	N	00	N
16	20240429	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1464	3	2	0.21	3322720662	2237306	39.49	1519	1519	1447	1899	1023	1461	1485.14	0.76	0	-197012	1553	1506	1468	1421	1383	1488	1403	50	438	100	900	1	1	50459582	739	86.12	1.62	12	4.43	17.00	904.00	2590	20230711	-43.47	1048	20231206	39.69	1834	-20.17	20240306	1148	27.53	20240416	2590	-43.47	20230711	1048	39.69	20231206	3.82	N	273060	100	50 억		383933	N	N	0	N	00	N
17	20240429	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1468	7	2	0.48	2241938427	1497998	26.44	1519	1519	1465	1899	1023	1461	1496.62	0.76	0	-223533	1553	1506	1468	1421	1383	1488	1403	50	438	100	900	1	1	50459582	741	86.35	1.62	12	2.97	17.00	904.00	2590	20230711	-43.32	1048	20231206	40.08	1834	-19.96	20240306	1148	27.87	20240416	2590	-43.32	20230711	1048	40.08	20231206	3.82	N	273060	100	50 억		383933	N	N	0	N	00	N
18	20240426	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1461	-64	5	-4.20	5626619883	3836625	18.59	1504	1515	1430	1982	1068	1525	1466.43	0.56	0	107666	1693	1608	1554	1469	1415	1582	1443	50	457	100	940	1	1	50459582	737	85.94	1.62	12	7.60	17.00	904.00	2590	20230711	-43.59	1048	20231206	39.41	1834	-20.34	20240306	1148	27.26	20240416	2590	-43.59	20230711	1048	39.41	20231206	4.64	N	273060	100	50 억		283322	N	Y	0	N	00	N
19	20240426	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1479	-46	5	-3.02	4808481301	3277322	15.88	1504	1515	1430	1982	1068	1525	1467.06	0.56	0	96453	1693	1608	1554	1469	1415	1582	1443	50	457	100	940	1	1	50459582	746	87.00	1.64	12	6.49	17.00	904.00	2590	20230711	-42.90	1048	20231206	41.13	1834	-19.36	20240306	1148	28.83	20240416	2590	-42.90	20230711	1048	41.13	20231206	4.64	N	273060	100	50 억		283322	N	N	0	N	00	N
20	20240426	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1461	-64	5	-4.20	3976757893	2715117	13.15	1504	1515	1430	1982	1068	1525	1464.49	0.56	0	76335	1693	1608	1554	1469	1415	1582	1443	50	457	100	940	1	1	50459582	737	85.94	1.62	12	5.38	17.00	904.00	2590	20230711	-43.59	1048	20231206	39.41	1834	-20.34	20240306	1148	27.26	20240416	2590	-43.59	20230711	1048	39.41	20231206	4.64	N	273060	100	50 억		283322	N	N	0	N	00	N
21	20240426	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1441	-84	5	-5.51	3519360248	2402243	11.64	1504	1515	1430	1982	1068	1525	1464.83	0.56	0	39617	1693	1608	1554	1469	1415	1582	1443	50	457	100	940	1	1	50459582	727	84.76	1.59	12	4.76	17.00	904.00	2590	20230711	-44.36	1048	20231206	37.50	1834	-21.43	20240306	1148	25.52	20240416	2590	-44.36	20230711	1048	37.50	20231206	4.64	N	273060	100	50 억		283322	N	N	0	N	00	N
22	20240426	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1443	-82	5	-5.38	3211174024	2188611	10.60	1504	1515	1430	1982	1068	1525	1467.01	0.56	0	47635	1693	1608	1554	1469	1415	1582	1443	50	457	100	940	1	1	50459582	728	84.88	1.60	12	4.34	17.00	904.00	2590	20230711	-44.29	1048	20231206	37.69	1834	-21.32	20240306	1148	25.70	20240416	2590	-44.29	20230711	1048	37.69	20231206	4.64	N	273060	100	50 억		283322	N	N	0	N	00	N
23	20240426	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1444	-81	5	-5.31	2708171946	1838895	8.91	1504	1515	1439	1982	1068	1525	1472.49	0.56	0	62011	1693	1608	1554	1469	1415	1582	1443	50	457	100	940	1	1	50459582	729	84.94	1.60	12	3.64	17.00	904.00	2590	20230711	-44.25	1048	20231206	37.79	1834	-21.26	20240306	1148	25.78	20240416	2590	-44.25	20230711	1048	37.79	20231206	4.64	N	273060	100	50 억		283322	N	N	0	N	00	N
24	20240426	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1457	-68	5	-4.46	2039337364	1377795	6.68	1504	1515	1456	1982	1068	1525	1479.88	0.56	0	45476	1693	1608	1554	1469	1415	1582	1443	50	457	100	940	1	1	50459582	735	85.71	1.61	12	2.73	17.00	904.00	2590	20230711	-43.75	1048	20231206	39.03	1834	-20.56	20240306	1148	26.92	20240416	2590	-43.75	20230711	1048	39.03	20231206	4.64	N	273060	100	50 억		283322	N	N	0	N	00	N
25	20240426	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1493	-32	5	-2.10	845334813	565642	2.74	1504	1515	1480	1982	1068	1525	1494.03	0.56	0	32521	1693	1608	1554	1469	1415	1582	1443	50	457	100	940	1	1	50459582	753	87.82	1.65	12	1.12	17.00	904.00	2590	20230711	-42.36	1048	20231206	42.46	1834	-18.59	20240306	1148	30.05	20240416	2590	-42.36	20230711	1048	42.46	20231206	4.64	N	273060	100	50 억		283322	N	N	0	N	00	N
26	20240425	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1525	-55	5	-3.48	31807311171	20323874	53.99	1549	1639	1500	2050	1106	1580	1564.84	0.02	0	279837	1829	1704	1466	1341	1103	1767	1404	50	470	100	970	1	1	50459582	770	89.71	1.69	12	40.28	17.00	904.00	2590	20230711	-41.12	1048	20231206	45.52	1834	-16.85	20240306	1148	32.84	20240416	2590	-41.12	20230711	1048	45.52	20231206	4.67	N	273060	100	50 억		9354	N	N	0	N	00	N
27	20240425	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1531	-49	5	-3.10	30151271028	19247229	51.13	1549	1639	1500	2050	1106	1580	1566.17	0.02	0	395277	1829	1704	1466	1341	1103	1767	1404	50	470	100	970	1	1	50459582	773	90.06	1.69	12	38.14	17.00	904.00	2590	20230711	-40.89	1048	20231206	46.09	1834	-16.52	20240306	1148	33.36	20240416	2590	-40.89	20230711	1048	46.09	20231206	4.67	N	273060	100	50 억		9354	N	N	0	N	00	N
28	20240425	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1535	-45	5	-2.85	28853665333	18393225	48.86	1549	1639	1520	2050	1106	1580	1568.40	0.02	0	319850	1829	1704	1466	1341	1103	1767	1404	50	470	100	970	1	1	50459582	775	90.29	1.70	12	36.45	17.00	904.00	2590	20230711	-40.73	1048	20231206	46.47	1834	-16.30	20240306	1148	33.71	20240416	2590	-40.73	20230711	1048	46.47	20231206	4.67	N	273060	100	50 억		9354	N	N	0	N	00	N
29	20240425	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1539	-41	5	-2.59	28193321986	17964072	47.72	1549	1639	1520	2050	1106	1580	1569.13	0.02	0	252087	1829	1704	1466	1341	1103	1767	1404	50	470	100	970	1	1	50459582	777	90.53	1.70	12	35.60	17.00	904.00	2590	20230711	-40.58	1048	20231206	46.85	1834	-16.09	20240306	1148	34.06	20240416	2590	-40.58	20230711	1048	46.85	20231206	4.67	N	273060	100	50 억		9354	N	N	0	N	00	N
30	20240425	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-4	5	-0.25	26813382845	17072915	45.35	1549	1639	1520	2050	1106	1580	1570.24	0.02	0	207638	1829	1704	1466	1341	1103	1767	1404	50	470	100	970	1	1	50459582	795	92.71	1.74	12	33.83	17.00	904.00	2590	20230711	-39.15	1048	20231206	50.38	1834	-14.07	20240306	1148	37.28	20240416	2590	-39.15	20230711	1048	50.38	20231206	4.67	N	273060	100	50 억		9354	N	N	0	N	00	N
31	20240425	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1525	-55	5	-3.48	24436477721	15550173	41.31	1549	1639	1520	2050	1106	1580	1571.18	0.02	0	198062	1829	1704	1466	1341	1103	1767	1404	50	470	100	970	1	1	50459582	770	89.71	1.69	12	30.82	17.00	904.00	2590	20230711	-41.12	1048	20231206	45.52	1834	-16.85	20240306	1148	32.84	20240416	2590	-41.12	20230711	1048	45.52	20231206	4.67	N	273060	100	50 억		9354	N	N	0	N	00	N
32	20240425	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1546	-34	5	-2.15	22526860416	14302880	37.99	1549	1639	1531	2050	1106	1580	1574.81	0.02	0	191332	1829	1704	1466	1341	1103	1767	1404	50	470	100	970	1	1	50459582	780	90.94	1.71	12	28.35	17.00	904.00	2590	20230711	-40.31	1048	20231206	47.52	1834	-15.70	20240306	1148	34.67	20240416	2590	-40.31	20230711	1048	47.52	20231206	4.67	N	273060	100	50 억		9354	N	N	0	N	00	N
33	20240425	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1574	-6	5	-0.38	7936076768	5063485	13.45	1549	1596	1542	2050	1106	1580	1565.92	0.02	0	187255	1829	1704	1466	1341	1103	1767	1404	50	470	100	970	1	1	50459582	794	92.59	1.74	12	10.03	17.00	904.00	2590	20230711	-39.23	1048	20231206	50.19	1834	-14.18	20240306	1148	37.11	20240416	2590	-39.23	20230711	1048	50.19	20231206	4.67	N	273060	100	50 억		9354	N	N	0	N	00	N
34	20240424	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1580	356	2	29.08	54808469576	37197122	9635.11	1230	1591	1228	1591	857	1224	1472.94	0.42	0	-207924	1253	1238	1224	1209	1195	1246	1217	50	367	100	750	1	1	50459582	797	92.94	1.75	12	73.72	17.00	904.00	2590	20230711	-39.00	1048	20231206	50.76	1834	-13.85	20240306	1148	37.63	20240416	2590	-39.00	20230711	1048	50.76	20231206	4.63	N	273060	100	50 억		211775	N	N	0	N	00	N
35	20240424	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1559	335	2	27.37	50657674642	34532961	8945.02	1230	1591	1228	1591	857	1224	1466.94	0.42	0	-103717	1253	1238	1224	1209	1195	1246	1217	50	367	100	750	1	1	50459582	787	91.71	1.72	12	68.44	17.00	904.00	2590	20230711	-39.81	1048	20231206	48.76	1834	-14.99	20240306	1148	35.80	20240416	2590	-39.81	20230711	1048	48.76	20231206	4.63	N	273060	100	50 억		211775	N	N	0	N	00	N
36	20240424	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	143	2	11.68	15750861963	11442970	2964.05	1230	1455	1228	1591	857	1224	1376.48	0.42	0	-186568	1253	1238	1224	1209	1195	1246	1217	50	367	100	750	1	1	50459582	690	80.41	1.51	12	22.68	17.00	904.00	2590	20230711	-47.22	1048	20231206	30.44	1834	-25.46	20240306	1148	19.08	20240416	2590	-47.22	20230711	1048	30.44	20231206	4.63	N	273060	100	50 억		211775	N	N	0	N	00	N
37	20240424	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	99	2	8.09	3573328049	2750561	712.47	1230	1350	1228	1591	857	1224	1299.15	0.42	0	24959	1253	1238	1224	1209	1195	1246	1217	50	367	100	750	1	1	50459582	668	77.82	1.46	12	5.45	17.00	904.00	2590	20230711	-48.92	1048	20231206	26.24	1834	-27.86	20240306	1148	15.24	20240416	2590	-48.92	20230711	1048	26.24	20231206	4.63	N	273060	100	50 억		211775	N	N	0	N	00	N
38	20240424	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	49	2	4.00	1564499567	1219568	315.90	1230	1326	1228	1591	857	1224	1282.87	0.42	0	-59511	1253	1238	1224	1209	1195	1246	1217	50	367	100	750	1	1	50459582	642	74.88	1.41	12	2.42	17.00	904.00	2590	20230711	-50.85	1048	20231206	21.47	1834	-30.59	20240306	1148	10.89	20240416	2590	-50.85	20230711	1048	21.47	20231206	4.63	N	273060	100	50 억		211775	N	N	0	N	00	N
39	20240424	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	57	2	4.66	1234579235	960820	248.88	1230	1326	1228	1591	857	1224	1284.97	0.42	0	-120160	1253	1238	1224	1209	1195	1246	1217	50	367	100	750	1	1	50459582	646	75.35	1.42	12	1.90	17.00	904.00	2590	20230711	-50.54	1048	20231206	22.23	1834	-30.15	20240306	1148	11.59	20240416	2590	-50.54	20230711	1048	22.23	20231206	4.63	N	273060	100	50 억		211775	N	N	0	N	00	N
40	20240424	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	24	2	1.96	167754144	135514	35.10	1230	1250	1228	1591	857	1224	1237.99	0.42	0	36562	1253	1238	1224	1209	1195	1246	1217	50	367	100	750	1	1	50459582	630	73.41	1.38	12	0.27	17.00	904.00	2590	20230711	-51.81	1048	20231206	19.08	1834	-31.95	20240306	1148	8.71	20240416	2590	-51.81	20230711	1048	19.08	20231206	4.63	N	273060	100	50 억		211775	N	N	0	N	00	N
41	20240424	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1236	12	2	0.98	52075783	42306	10.96	1230	1240	1228	1591	857	1224	1231.05	0.42	0	9195	1253	1238	1224	1209	1195	1246	1217	50	367	100	750	1	1	50459582	624	72.71	1.37	12	0.08	17.00	904.00	2590	20230711	-52.28	1048	20231206	17.94	1834	-32.61	20240306	1148	7.67	20240416	2590	-52.28	20230711	1048	17.94	20231206	4.63	N	273060	100	50 억		211775	N	N	0	N	00	N
42	20240423	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	9	2	0.74	466879801	381757	41.58	1212	1239	1210	1579	851	1215	1223.21	0.38	0	16800	1291	1253	1231	1193	1171	1272	1212	50	364	100	750	1	1	50459582	618	72.00	1.35	12	0.76	17.00	904.00	2590	20230711	-52.74	1048	20231206	16.79	1834	-33.26	20240306	1148	6.62	20240416	2590	-52.74	20230711	1048	16.79	20231206	4.51	N	273060	100	50 억		192062	N	N	0	N	00	N
43	20240423	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	5	2	0.41	445809451	364467	39.70	1212	1239	1210	1579	851	1215	1223.44	0.38	0	16370	1291	1253	1231	1193	1171	1272	1212	50	364	100	750	1	1	50459582	616	71.76	1.35	12	0.72	17.00	904.00	2590	20230711	-52.90	1048	20231206	16.41	1834	-33.48	20240306	1148	6.27	20240416	2590	-52.90	20230711	1048	16.41	20231206	4.51	N	273060	100	50 억		192062	N	N	0	N	00	N
44	20240423	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	11	2	0.91	421344549	344433	37.51	1212	1239	1210	1579	851	1215	1223.58	0.38	0	10736	1291	1253	1231	1193	1171	1272	1212	50	364	100	750	1	1	50459582	619	72.12	1.36	12	0.68	17.00	904.00	2590	20230711	-52.66	1048	20231206	16.98	1834	-33.15	20240306	1148	6.79	20240416	2590	-52.66	20230711	1048	16.98	20231206	4.51	N	273060	100	50 억		192062	N	N	0	N	00	N
45	20240423	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	8	2	0.66	402200715	328784	35.81	1212	1239	1210	1579	851	1215	1223.59	0.38	0	9643	1291	1253	1231	1193	1171	1272	1212	50	364	100	750	1	1	50459582	617	71.94	1.35	12	0.65	17.00	904.00	2590	20230711	-52.78	1048	20231206	16.70	1834	-33.32	20240306	1148	6.53	20240416	2590	-52.78	20230711	1048	16.70	20231206	4.51	N	273060	100	50 억		192062	N	N	0	N	00	N
46	20240423	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	14	2	1.15	321576781	263170	28.66	1212	1239	1210	1579	851	1215	1222.24	0.38	0	-7513	1291	1253	1231	1193	1171	1272	1212	50	364	100	750	1	1	50459582	620	72.29	1.36	12	0.52	17.00	904.00	2590	20230711	-52.55	1048	20231206	17.27	1834	-32.99	20240306	1148	7.06	20240416	2590	-52.55	20230711	1048	17.27	20231206	4.51	N	273060	100	50 억		192062	N	N	0	N	00	N
47	20240423	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	7	2	0.58	274831098	224967	24.50	1212	1239	1210	1579	851	1215	1222.00	0.38	0	-11286	1291	1253	1231	1193	1171	1272	1212	50	364	100	750	1	1	50459582	617	71.88	1.35	12	0.45	17.00	904.00	2590	20230711	-52.82	1048	20231206	16.60	1834	-33.37	20240306	1148	6.45	20240416	2590	-52.82	20230711	1048	16.60	20231206	4.51	N	273060	100	50 억		192062	N	N	0	N	00	N
48	20240423	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	15	2	1.23	143394177	117017	12.74	1212	1239	1212	1579	851	1215	1226.51	0.38	0	20631	1291	1253	1231	1193	1171	1272	1212	50	364	100	750	1	1	50459582	621	72.35	1.36	12	0.23	17.00	904.00	2590	20230711	-52.51	1048	20231206	17.37	1834	-32.93	20240306	1148	7.14	20240416	2590	-52.51	20230711	1048	17.37	20231206	4.51	N	273060	100	50 억		192062	N	N	0	N	00	N
49	20240423	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	9	2	0.74	57848710	47269	5.15	1212	1237	1212	1579	851	1215	1226.55	0.38	0	5755	1291	1253	1231	1193	1171	1272	1212	50	364	100	750	1	1	50459582	618	72.00	1.35	12	0.09	17.00	904.00	2590	20230711	-52.74	1048	20231206	16.79	1834	-33.26	20240306	1148	6.62	20240416	2590	-52.74	20230711	1048	16.79	20231206	4.51	N	273060	100	50 억		192062	N	N	0	N	00	N
50	20240422	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	6	2	0.50	1090625058	885210	91.11	1209	1269	1209	1571	847	1209	1232.14	0.47	0	-46039	1321	1265	1227	1171	1133	1246	1152	50	362	100	740	1	1	50459582	613	71.47	1.34	12	1.75	17.00	904.00	2590	20230711	-53.09	1048	20231206	15.94	1834	-33.75	20240306	1148	5.84	20240416	2590	-53.09	20230711	1048	15.94	20231206	4.70	N	273060	100	50 억		235954	N	N	0	N	00	N
51	20240422	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	10	2	0.83	1050877380	852489	87.74	1209	1269	1209	1571	847	1209	1232.76	0.47	0	-50236	1321	1265	1227	1171	1133	1246	1152	50	362	100	740	1	1	50459582	615	71.71	1.35	12	1.69	17.00	904.00	2590	20230711	-52.93	1048	20231206	16.32	1834	-33.53	20240306	1148	6.18	20240416	2590	-52.93	20230711	1048	16.32	20231206	4.70	N	273060	100	50 억		235954	N	N	0	N	00	N
52	20240422	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	11	2	0.91	979993722	794117	81.74	1209	1269	1209	1571	847	1209	1234.12	0.47	0	-36835	1321	1265	1227	1171	1133	1246	1152	50	362	100	740	1	1	50459582	616	71.76	1.35	12	1.57	17.00	904.00	2590	20230711	-52.90	1048	20231206	16.41	1834	-33.48	20240306	1148	6.27	20240416	2590	-52.90	20230711	1048	16.41	20231206	4.70	N	273060	100	50 억		235954	N	N	0	N	00	N
53	20240422	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	31	2	2.56	661677627	536020	55.17	1209	1269	1209	1571	847	1209	1234.51	0.47	0	3849	1321	1265	1227	1171	1133	1246	1152	50	362	100	740	1	1	50459582	626	72.94	1.37	12	1.06	17.00	904.00	2590	20230711	-52.12	1048	20231206	18.32	1834	-32.39	20240306	1148	8.01	20240416	2590	-52.12	20230711	1048	18.32	20231206	4.70	N	273060	100	50 억		235954	N	N	0	N	00	N
54	20240422	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	5	2	0.41	416288530	338799	34.87	1209	1249	1209	1571	847	1209	1228.82	0.47	0	36359	1321	1265	1227	1171	1133	1246	1152	50	362	100	740	1	1	50459582	613	71.41	1.34	12	0.67	17.00	904.00	2590	20230711	-53.13	1048	20231206	15.84	1834	-33.81	20240306	1148	5.75	20240416	2590	-53.13	20230711	1048	15.84	20231206	4.70	N	273060	100	50 억		235954	N	N	0	N	00	N
55	20240422	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	10	2	0.83	392124278	318940	32.83	1209	1249	1209	1571	847	1209	1229.57	0.47	0	47667	1321	1265	1227	1171	1133	1246	1152	50	362	100	740	1	1	50459582	615	71.71	1.35	12	0.63	17.00	904.00	2590	20230711	-52.93	1048	20231206	16.32	1834	-33.53	20240306	1148	6.18	20240416	2590	-52.93	20230711	1048	16.32	20231206	4.70	N	273060	100	50 억		235954	N	N	0	N	00	N
56	20240422	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	29	2	2.40	289249737	234918	24.18	1209	1249	1209	1571	847	1209	1231.44	0.47	0	60355	1321	1265	1227	1171	1133	1246	1152	50	362	100	740	1	1	50459582	625	72.82	1.37	12	0.47	17.00	904.00	2590	20230711	-52.20	1048	20231206	18.13	1834	-32.50	20240306	1148	7.84	20240416	2590	-52.20	20230711	1048	18.13	20231206	4.70	N	273060	100	50 억		235954	N	N	0	N	00	N
57	20240422	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	20	2	1.65	105062611	86017	8.85	1209	1239	1209	1571	847	1209	1221.66	0.47	0	24053	1321	1265	1227	1171	1133	1246	1152	50	362	100	740	1	1	50459582	620	72.29	1.36	12	0.17	17.00	904.00	2590	20230711	-52.55	1048	20231206	17.27	1834	-32.99	20240306	1148	7.06	20240416	2590	-52.55	20230711	1048	17.27	20231206	4.70	N	273060	100	50 억		235954	N	N	0	N	00	N
58	20240419	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	-16	5	-1.31	1181955697	955446	64.82	1238	1283	1189	1592	858	1225	1237.13	0.40	0	25204	1319	1271	1213	1165	1107	1296	1190	50	367	100	750	1	1	50459582	610	71.12	1.34	12	1.89	17.00	904.00	2590	20230711	-53.32	1048	20231206	15.36	1834	-34.08	20240306	1148	5.31	20240416	2590	-53.32	20230711	1048	15.36	20231206	4.42	N	273060	100	50 억		203227	N	N	0	N	00	N
59	20240419	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	-10	5	-0.82	1142739838	923078	62.62	1238	1283	1189	1592	858	1225	1237.97	0.40	0	10653	1319	1271	1213	1165	1107	1296	1190	50	367	100	750	1	1	50459582	613	71.47	1.34	12	1.83	17.00	904.00	2590	20230711	-53.09	1048	20231206	15.94	1834	-33.75	20240306	1148	5.84	20240416	2590	-53.09	20230711	1048	15.94	20231206	4.42	N	273060	100	50 억		203227	N	N	0	N	00	N
60	20240419	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	-6	5	-0.49	1069428954	862752	58.53	1238	1283	1189	1592	858	1225	1239.56	0.40	0	2496	1319	1271	1213	1165	1107	1296	1190	50	367	100	750	1	1	50459582	615	71.71	1.35	12	1.71	17.00	904.00	2590	20230711	-52.93	1048	20231206	16.32	1834	-33.53	20240306	1148	6.18	20240416	2590	-52.93	20230711	1048	16.32	20231206	4.42	N	273060	100	50 억		203227	N	N	0	N	00	N
61	20240419	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-9	5	-0.73	1020530462	822823	55.82	1238	1283	1189	1592	858	1225	1240.28	0.40	0	5485	1319	1271	1213	1165	1107	1296	1190	50	367	100	750	1	1	50459582	614	71.53	1.35	12	1.63	17.00	904.00	2590	20230711	-53.05	1048	20231206	16.03	1834	-33.70	20240306	1148	5.92	20240416	2590	-53.05	20230711	1048	16.03	20231206	4.42	N	273060	100	50 억		203227	N	N	0	N	00	N
62	20240419	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-26	5	-2.12	980026956	789286	53.54	1238	1283	1189	1592	858	1225	1241.66	0.40	0	-1509	1319	1271	1213	1165	1107	1296	1190	50	367	100	750	1	1	50459582	605	70.53	1.33	12	1.56	17.00	904.00	2590	20230711	-53.71	1048	20231206	14.41	1834	-34.62	20240306	1148	4.44	20240416	2590	-53.71	20230711	1048	14.41	20231206	4.42	N	273060	100	50 억		203227	N	N	0	N	00	N
63	20240419	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-27	5	-2.20	884744089	709481	48.13	1238	1283	1194	1592	858	1225	1247.03	0.40	0	-4996	1319	1271	1213	1165	1107	1296	1190	50	367	100	750	1	1	50459582	605	70.47	1.33	12	1.41	17.00	904.00	2590	20230711	-53.75	1048	20231206	14.31	1834	-34.68	20240306	1148	4.36	20240416	2590	-53.75	20230711	1048	14.31	20231206	4.42	N	273060	100	50 억		203227	N	N	0	N	00	N
64	20240419	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	24	2	1.96	620744978	493498	33.48	1238	1283	1236	1592	858	1225	1257.85	0.40	0	-21773	1319	1271	1213	1165	1107	1296	1190	50	367	100	750	1	1	50459582	630	73.47	1.38	12	0.98	17.00	904.00	2590	20230711	-51.78	1048	20231206	19.18	1834	-31.90	20240306	1148	8.80	20240416	2590	-51.78	20230711	1048	19.18	20231206	4.42	N	273060	100	50 억		203227	N	N	0	N	00	N
65	20240419	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	49	2	4.00	166712085	132875	9.01	1238	1282	1236	1592	858	1225	1254.65	0.40	0	-29448	1319	1271	1213	1165	1107	1296	1190	50	367	100	750	1	1	50459582	643	74.94	1.41	12	0.26	17.00	904.00	2590	20230711	-50.81	1048	20231206	21.56	1834	-30.53	20240306	1148	10.98	20240416	2590	-50.81	20230711	1048	21.56	20231206	4.42	N	273060	100	50 억		203227	N	N	0	N	00	N
66	20240418	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	6	2	0.49	1695053592	1405662	13.60	1159	1261	1155	1584	854	1219	1205.86	0.06	0	159261	1433	1326	1267	1160	1101	1296	1130	50	365	100	750	1	1	50459582	618	72.06	1.36	12	2.79	17.00	904.00	2590	20230711	-52.70	1048	20231206	16.89	1834	-33.21	20240306	1148	6.71	20240416	2590	-52.70	20230711	1048	16.89	20231206	4.61	N	273060	100	50 억		30119	N	N	0	N	00	N
67	20240418	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	14	2	1.15	1655875112	1373728	13.29	1159	1261	1155	1584	854	1219	1205.39	0.06	0	152352	1433	1326	1267	1160	1101	1296	1130	50	365	100	750	1	1	50459582	622	72.53	1.36	12	2.72	17.00	904.00	2590	20230711	-52.39	1048	20231206	17.65	1834	-32.77	20240306	1148	7.40	20240416	2590	-52.39	20230711	1048	17.65	20231206	4.61	N	273060	100	50 억		30119	N	N	0	N	00	N
68	20240418	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	14	2	1.15	1466635473	1219770	11.80	1159	1261	1155	1584	854	1219	1202.39	0.06	0	93110	1433	1326	1267	1160	1101	1296	1130	50	365	100	750	1	1	50459582	622	72.53	1.36	12	2.42	17.00	904.00	2590	20230711	-52.39	1048	20231206	17.65	1834	-32.77	20240306	1148	7.40	20240416	2590	-52.39	20230711	1048	17.65	20231206	4.61	N	273060	100	50 억		30119	N	N	0	N	00	N
69	20240418	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	1	2	0.08	1332772885	1109701	10.74	1159	1261	1155	1584	854	1219	1201.02	0.06	0	69838	1433	1326	1267	1160	1101	1296	1130	50	365	100	750	1	1	50459582	616	71.76	1.35	12	2.20	17.00	904.00	2590	20230711	-52.90	1048	20231206	16.41	1834	-33.48	20240306	1148	6.27	20240416	2590	-52.90	20230711	1048	16.41	20231206	4.61	N	273060	100	50 억		30119	N	N	0	N	00	N
70	20240418	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	16	2	1.31	1112764788	929660	9.00	1159	1261	1155	1584	854	1219	1196.96	0.06	0	74226	1433	1326	1267	1160	1101	1296	1130	50	365	100	750	1	1	50459582	623	72.65	1.37	12	1.84	17.00	904.00	2590	20230711	-52.32	1048	20231206	17.84	1834	-32.66	20240306	1148	7.58	20240416	2590	-52.32	20230711	1048	17.84	20231206	4.61	N	273060	100	50 억		30119	N	N	0	N	00	N
71	20240418	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-18	5	-1.48	718600601	610417	5.91	1159	1208	1155	1584	854	1219	1177.23	0.06	0	151428	1433	1326	1267	1160	1101	1296	1130	50	365	100	750	1	1	50459582	606	70.65	1.33	12	1.21	17.00	904.00	2590	20230711	-53.63	1048	20231206	14.60	1834	-34.51	20240306	1148	4.62	20240416	2590	-53.63	20230711	1048	14.60	20231206	4.61	N	273060	100	50 억		30119	N	N	0	N	00	N
72	20240418	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-29	5	-2.38	594219625	506812	4.90	1159	1201	1155	1584	854	1219	1172.47	0.06	0	160200	1433	1326	1267	1160	1101	1296	1130	50	365	100	750	1	1	50459582	600	70.00	1.32	12	1.00	17.00	904.00	2590	20230711	-54.05	1048	20231206	13.55	1834	-35.11	20240306	1148	3.66	20240416	2590	-54.05	20230711	1048	13.55	20231206	4.61	N	273060	100	50 억		30119	N	N	0	N	00	N
73	20240418	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-51	5	-4.18	318134294	273647	2.65	1159	1180	1155	1584	854	1219	1162.57	0.06	0	99442	1433	1326	1267	1160	1101	1296	1130	50	365	100	750	1	1	50459582	589	68.71	1.29	12	0.54	17.00	904.00	2590	20230711	-54.90	1048	20231206	11.45	1834	-36.31	20240306	1148	1.74	20240416	2590	-54.90	20230711	1048	11.45	20231206	4.61	N	273060	100	50 억		30119	N	N	0	N	00	N
74	20240417	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	64	2	5.54	13293459870	10200431	2668.99	1250	1374	1208	1501	809	1155	1303.30	0.57	0	-253397	1213	1184	1166	1137	1119	1175	1128	50	346	100	710	1	1	50459582	615	71.71	1.35	12	20.22	17.00	904.00	2590	20230711	-52.93	1048	20231206	16.32	1834	-33.53	20240306	1148	6.18	20240416	2590	-52.93	20230711	1048	16.32	20231206	4.69	N	273060	100	50 억		287684	N	N	0	N	00	N
75	20240417	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	69	2	5.97	13122579063	10060266	2632.32	1250	1374	1224	1501	809	1155	1304.40	0.57	0	-255084	1213	1184	1166	1137	1119	1175	1128	50	346	100	710	1	1	50459582	618	72.00	1.35	12	19.94	17.00	904.00	2590	20230711	-52.74	1048	20231206	16.79	1834	-33.26	20240306	1148	6.62	20240416	2590	-52.74	20230711	1048	16.79	20231206	4.69	N	273060	100	50 억		287684	N	N	0	N	00	N
76	20240417	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	99	2	8.57	12709846130	9729898	2545.87	1250	1374	1225	1501	809	1155	1306.27	0.57	0	-242581	1213	1184	1166	1137	1119	1175	1128	50	346	100	710	1	1	50459582	633	73.76	1.39	12	19.28	17.00	904.00	2590	20230711	-51.58	1048	20231206	19.66	1834	-31.62	20240306	1148	9.23	20240416	2590	-51.58	20230711	1048	19.66	20231206	4.69	N	273060	100	50 억		287684	N	N	0	N	00	N
77	20240417	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	121	2	10.48	12316503971	9418832	2464.48	1250	1374	1225	1501	809	1155	1307.65	0.57	0	-220196	1213	1184	1166	1137	1119	1175	1128	50	346	100	710	1	1	50459582	644	75.06	1.41	12	18.67	17.00	904.00	2590	20230711	-50.73	1048	20231206	21.76	1834	-30.43	20240306	1148	11.15	20240416	2590	-50.73	20230711	1048	21.76	20231206	4.69	N	273060	100	50 억		287684	N	N	0	N	00	N
78	20240417	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	90	2	7.79	9957890330	7597540	1987.93	1250	1374	1225	1501	809	1155	1310.67	0.57	0	-261504	1213	1184	1166	1137	1119	1175	1128	50	346	100	710	1	1	50459582	628	73.24	1.38	12	15.06	17.00	904.00	2590	20230711	-51.93	1048	20231206	18.80	1834	-32.12	20240306	1148	8.45	20240416	2590	-51.93	20230711	1048	18.80	20231206	4.69	N	273060	100	50 억		287684	N	N	0	N	00	N
79	20240417	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	101	2	8.74	9705733285	7396029	1935.21	1250	1374	1225	1501	809	1155	1312.29	0.57	0	-257026	1213	1184	1166	1137	1119	1175	1128	50	346	100	710	1	1	50459582	634	73.88	1.39	12	14.66	17.00	904.00	2590	20230711	-51.51	1048	20231206	19.85	1834	-31.52	20240306	1148	9.41	20240416	2590	-51.51	20230711	1048	19.85	20231206	4.69	N	273060	100	50 억		287684	N	N	0	N	00	N
80	20240417	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	100	2	8.66	8994241093	6833587	1788.04	1250	1374	1225	1501	809	1155	1316.18	0.57	0	-245392	1213	1184	1166	1137	1119	1175	1128	50	346	100	710	1	1	50459582	633	73.82	1.39	12	13.54	17.00	904.00	2590	20230711	-51.54	1048	20231206	19.75	1834	-31.57	20240306	1148	9.32	20240416	2590	-51.54	20230711	1048	19.75	20231206	4.69	N	273060	100	50 억		287684	N	N	0	N	00	N
81	20240417	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	174	2	15.06	5407738312	4097468	1072.12	1250	1374	1225	1501	809	1155	1319.78	0.57	0	-184685	1213	1184	1166	1137	1119	1175	1128	50	346	100	710	1	1	50459582	671	78.18	1.47	12	8.12	17.00	904.00	2590	20230711	-48.69	1048	20231206	26.81	1834	-27.54	20240306	1148	15.77	20240416	2590	-48.69	20230711	1048	26.81	20231206	4.69	N	273060	100	50 억		287684	N	N	0	N	00	N
82	20240416	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-32	5	-2.70	338601156	289817	134.99	1180	1195	1148	1543	831	1187	1168.35	0.46	0	55044	1232	1209	1188	1165	1144	1221	1177	50	356	100	730	1	1	50459582	583	67.94	1.28	12	0.57	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1148	0.61	20240416	2590	-55.41	20230711	1048	10.21	20231206	4.88	N	273060	100	50 억		232591	N	N	0	N	00	N
83	20240416	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-24	5	-2.02	319895937	273676	127.47	1180	1195	1148	1543	831	1187	1168.89	0.46	0	48737	1232	1209	1188	1165	1144	1221	1177	50	356	100	730	1	1	50459582	587	68.41	1.29	12	0.54	17.00	904.00	2590	20230711	-55.10	1048	20231206	10.97	1834	-36.59	20240306	1148	1.31	20240416	2590	-55.10	20230711	1048	10.97	20231206	4.88	N	273060	100	50 억		232591	N	N	0	N	00	N
84	20240416	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	-30	5	-2.53	297470849	254377	118.48	1180	1195	1148	1543	831	1187	1169.41	0.46	0	41871	1232	1209	1188	1165	1144	1221	1177	50	356	100	730	1	1	50459582	584	68.06	1.28	12	0.50	17.00	904.00	2590	20230711	-55.33	1048	20231206	10.40	1834	-36.91	20240306	1148	0.78	20240416	2590	-55.33	20230711	1048	10.40	20231206	4.88	N	273060	100	50 억		232591	N	N	0	N	00	N
85	20240416	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-19	5	-1.60	270244248	230873	107.53	1180	1195	1148	1543	831	1187	1170.53	0.46	0	29028	1232	1209	1188	1165	1144	1221	1177	50	356	100	730	1	1	50459582	589	68.71	1.29	12	0.46	17.00	904.00	2590	20230711	-54.90	1048	20231206	11.45	1834	-36.31	20240306	1148	1.74	20240416	2590	-54.90	20230711	1048	11.45	20231206	4.88	N	273060	100	50 억		232591	N	N	0	N	00	N
86	20240416	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	-29	5	-2.44	237454079	202585	94.36	1180	1195	1148	1543	831	1187	1172.12	0.46	0	12523	1232	1209	1188	1165	1144	1221	1177	50	356	100	730	1	1	50459582	584	68.12	1.28	12	0.40	17.00	904.00	2590	20230711	-55.29	1048	20231206	10.50	1834	-36.86	20240306	1148	0.87	20240416	2590	-55.29	20230711	1048	10.50	20231206	4.88	N	273060	100	50 억		232591	N	N	0	N	00	N
87	20240416	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-17	5	-1.43	185024423	157155	73.20	1180	1195	1156	1543	831	1187	1177.34	0.46	0	1611	1232	1209	1188	1165	1144	1221	1177	50	356	100	730	1	1	50459582	590	68.82	1.29	12	0.31	17.00	904.00	2590	20230711	-54.83	1048	20231206	11.64	1834	-36.21	20240306	1155	1.30	20240411	2590	-54.83	20230711	1048	11.64	20231206	4.88	N	273060	100	50 억		232591	N	N	0	N	00	N
88	20240416	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1166	-21	5	-1.77	34639187	29586	13.78	1180	1185	1165	1543	831	1187	1170.80	0.46	0	-20067	1232	1209	1188	1165	1144	1221	1177	50	356	100	730	1	1	50459582	588	68.59	1.29	12	0.06	17.00	904.00	2590	20230711	-54.98	1048	20231206	11.26	1834	-36.42	20240306	1155	0.95	20240411	2590	-54.98	20230711	1048	11.26	20231206	4.88	N	273060	100	50 억		232591	N	N	0	N	00	N
89	20240416	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-4	5	-0.34	1012057	857	0.40	1180	1185	1180	1543	831	1187	1180.93	0.46	0	-282	1232	1209	1188	1165	1144	1221	1177	50	356	100	730	1	1	50459582	597	69.59	1.31	12	0.00	17.00	904.00	2590	20230711	-54.32	1048	20231206	12.88	1834	-35.50	20240306	1155	2.42	20240411	2590	-54.32	20230711	1048	12.88	20231206	4.88	N	273060	100	50 억		232591	N	N	0	N	00	N
90	20240415	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-46	5	-3.73	247874521	208850	49.59	1185	1211	1167	1602	864	1233	1186.85	0.43	0	13682	1274	1253	1224	1203	1174	1264	1214	50	369	100	760	1	1	50459582	599	69.82	1.31	12	0.41	17.00	904.00	2590	20230711	-54.17	1048	20231206	13.26	1834	-35.28	20240306	1155	2.77	20240411	2590	-54.17	20230711	1048	13.26	20231206	4.91	N	273060	100	50 억		216247	N	N	0	N	00	N
91	20240415	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-43	5	-3.49	235915421	198778	47.20	1185	1211	1167	1602	864	1233	1186.83	0.43	0	14358	1274	1253	1224	1203	1174	1264	1214	50	369	100	760	1	1	50459582	600	70.00	1.32	12	0.39	17.00	904.00	2590	20230711	-54.05	1048	20231206	13.55	1834	-35.11	20240306	1155	3.03	20240411	2590	-54.05	20230711	1048	13.55	20231206	4.91	N	273060	100	50 억		216247	N	N	0	N	00	N
92	20240415	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1189	-44	5	-3.57	187698906	158207	37.56	1185	1211	1167	1602	864	1233	1186.41	0.43	0	5667	1274	1253	1224	1203	1174	1264	1214	50	369	100	760	1	1	50459582	600	69.94	1.32	12	0.31	17.00	904.00	2590	20230711	-54.09	1048	20231206	13.45	1834	-35.17	20240306	1155	2.94	20240411	2590	-54.09	20230711	1048	13.45	20231206	4.91	N	273060	100	50 억		216247	N	N	0	N	00	N
93	20240415	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-39	5	-3.16	171427357	144513	34.31	1185	1211	1167	1602	864	1233	1186.24	0.43	0	10406	1274	1253	1224	1203	1174	1264	1214	50	369	100	760	1	1	50459582	602	70.24	1.32	12	0.29	17.00	904.00	2590	20230711	-53.90	1048	20231206	13.93	1834	-34.90	20240306	1155	3.38	20240411	2590	-53.90	20230711	1048	13.93	20231206	4.91	N	273060	100	50 억		216247	N	N	0	N	00	N
94	20240415	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-43	5	-3.49	164742080	138887	32.98	1185	1211	1167	1602	864	1233	1186.16	0.43	0	10496	1274	1253	1224	1203	1174	1264	1214	50	369	100	760	1	1	50459582	600	70.00	1.32	12	0.28	17.00	904.00	2590	20230711	-54.05	1048	20231206	13.55	1834	-35.11	20240306	1155	3.03	20240411	2590	-54.05	20230711	1048	13.55	20231206	4.91	N	273060	100	50 억		216247	N	N	0	N	00	N
95	20240415	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-37	5	-3.00	147652782	124493	29.56	1185	1211	1167	1602	864	1233	1186.03	0.43	0	13823	1274	1253	1224	1203	1174	1264	1214	50	369	100	760	1	1	50459582	603	70.35	1.32	12	0.25	17.00	904.00	2590	20230711	-53.82	1048	20231206	14.12	1834	-34.79	20240306	1155	3.55	20240411	2590	-53.82	20230711	1048	14.12	20231206	4.91	N	273060	100	50 억		216247	N	N	0	N	00	N
96	20240415	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-34	5	-2.76	135134522	114002	27.07	1185	1211	1167	1602	864	1233	1185.37	0.43	0	17226	1274	1253	1224	1203	1174	1264	1214	50	369	100	760	1	1	50459582	605	70.53	1.33	12	0.23	17.00	904.00	2590	20230711	-53.71	1048	20231206	14.41	1834	-34.62	20240306	1155	3.81	20240411	2590	-53.71	20230711	1048	14.41	20231206	4.91	N	273060	100	50 억		216247	N	N	0	N	00	N
97	20240415	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-49	5	-3.97	84646409	71696	17.02	1185	1211	1167	1602	864	1233	1180.63	0.43	0	16274	1274	1253	1224	1203	1174	1264	1214	50	369	100	760	1	1	50459582	597	69.65	1.31	12	0.14	17.00	904.00	2590	20230711	-54.29	1048	20231206	12.98	1834	-35.44	20240306	1155	2.51	20240411	2590	-54.29	20230711	1048	12.98	20231206	4.91	N	273060	100	50 억		216247	N	N	0	N	00	N
98	20240412	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	34	2	2.84	513490797	417963	156.09	1195	1245	1195	1558	840	1199	1228.63	0.44	0	-1149	1249	1223	1189	1163	1129	1207	1147	50	359	100	740	1	1	50459582	622	72.53	1.36	12	0.83	17.00	904.00	2590	20230711	-52.39	1048	20231206	17.65	1834	-32.77	20240306	1155	6.75	20240411	2590	-52.39	20230711	1048	17.65	20231206	4.89	N	273060	100	50 억		221298	N	N	0	N	00	N
99	20240412	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	36	2	3.00	493788408	401983	150.12	1195	1245	1195	1558	840	1199	1228.46	0.44	0	-1161	1249	1223	1189	1163	1129	1207	1147	50	359	100	740	1	1	50459582	623	72.65	1.37	12	0.80	17.00	904.00	2590	20230711	-52.32	1048	20231206	17.84	1834	-32.66	20240306	1155	6.93	20240411	2590	-52.32	20230711	1048	17.84	20231206	4.89	N	273060	100	50 억		221298	N	N	0	N	00	N
100	20240412	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	46	2	3.84	411651057	335340	125.23	1195	1245	1195	1558	840	1199	1227.65	0.44	0	6607	1249	1223	1189	1163	1129	1207	1147	50	359	100	740	1	1	50459582	628	73.24	1.38	12	0.66	17.00	904.00	2590	20230711	-51.93	1048	20231206	18.80	1834	-32.12	20240306	1155	7.79	20240411	2590	-51.93	20230711	1048	18.80	20231206	4.89	N	273060	100	50 억		221298	N	N	0	N	00	N
101	20240412	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	33	2	2.75	303230204	247717	92.51	1195	1243	1195	1558	840	1199	1224.21	0.44	0	-17138	1249	1223	1189	1163	1129	1207	1147	50	359	100	740	1	1	50459582	622	72.47	1.36	12	0.49	17.00	904.00	2590	20230711	-52.43	1048	20231206	17.56	1834	-32.82	20240306	1155	6.67	20240411	2590	-52.43	20230711	1048	17.56	20231206	4.89	N	273060	100	50 억		221298	N	N	0	N	00	N
102	20240412	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	29	2	2.42	274136206	224052	83.67	1195	1243	1195	1558	840	1199	1223.65	0.44	0	-19235	1249	1223	1189	1163	1129	1207	1147	50	359	100	740	1	1	50459582	620	72.24	1.36	12	0.44	17.00	904.00	2590	20230711	-52.59	1048	20231206	17.18	1834	-33.04	20240306	1155	6.32	20240411	2590	-52.59	20230711	1048	17.18	20231206	4.89	N	273060	100	50 억		221298	N	N	0	N	00	N
103	20240412	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	26	2	2.17	248752594	203362	75.95	1195	1243	1195	1558	840	1199	1223.33	0.44	0	-15141	1249	1223	1189	1163	1129	1207	1147	50	359	100	740	1	1	50459582	618	72.06	1.36	12	0.40	17.00	904.00	2590	20230711	-52.70	1048	20231206	16.89	1834	-33.21	20240306	1155	6.06	20240411	2590	-52.70	20230711	1048	16.89	20231206	4.89	N	273060	100	50 억		221298	N	N	0	N	00	N
104	20240412	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	19	2	1.58	84301502	69896	26.10	1195	1218	1195	1558	840	1199	1206.21	0.44	0	13986	1249	1223	1189	1163	1129	1207	1147	50	359	100	740	1	1	50459582	615	71.65	1.35	12	0.14	17.00	904.00	2590	20230711	-52.97	1048	20231206	16.22	1834	-33.59	20240306	1155	5.45	20240411	2590	-52.97	20230711	1048	16.22	20231206	4.89	N	273060	100	50 억		221298	N	N	0	N	00	N
105	20240412	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	2	2	0.17	17164631	14312	5.34	1195	1210	1195	1558	840	1199	1199.34	0.44	0	2744	1249	1223	1189	1163	1129	1207	1147	50	359	100	740	1	1	50459582	606	70.65	1.33	12	0.03	17.00	904.00	2590	20230711	-53.63	1048	20231206	14.60	1834	-34.51	20240306	1155	3.98	20240411	2590	-53.63	20230711	1048	14.60	20231206	4.89	N	273060	100	50 억		221298	N	N	0	N	00	N
106	20240411	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-18	5	-1.48	308735094	259254	67.86	1205	1215	1155	1582	852	1217	1190.83	0.38	0	26769	1261	1239	1218	1196	1175	1228	1185	50	365	100	750	1	1	50459582	605	70.53	1.33	12	0.51	17.00	904.00	2590	20230711	-53.71	1048	20231206	14.41	1834	-34.62	20240306	1155	3.81	20240411	2590	-53.71	20230711	1048	14.41	20231206	4.89	N	273060	100	50 억		190517	N	N	0	N	00	N
107	20240411	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-24	5	-1.97	294091839	247037	64.66	1205	1215	1155	1582	852	1217	1190.48	0.38	0	21693	1261	1239	1218	1196	1175	1228	1185	50	365	100	750	1	1	50459582	602	70.18	1.32	12	0.49	17.00	904.00	2590	20230711	-53.94	1048	20231206	13.84	1834	-34.95	20240306	1155	3.29	20240411	2590	-53.94	20230711	1048	13.84	20231206	4.89	N	273060	100	50 억		190517	N	N	0	N	00	N
108	20240411	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-22	5	-1.81	278279965	233836	61.21	1205	1215	1155	1582	852	1217	1190.06	0.38	0	21501	1261	1239	1218	1196	1175	1228	1185	50	365	100	750	1	1	50459582	603	70.29	1.32	12	0.46	17.00	904.00	2590	20230711	-53.86	1048	20231206	14.03	1834	-34.84	20240306	1155	3.46	20240411	2590	-53.86	20230711	1048	14.03	20231206	4.89	N	273060	100	50 억		190517	N	N	0	N	00	N
109	20240411	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-12	5	-0.99	233130519	196064	51.32	1205	1215	1155	1582	852	1217	1189.05	0.38	0	19613	1261	1239	1218	1196	1175	1228	1185	50	365	100	750	1	1	50459582	608	70.88	1.33	12	0.39	17.00	904.00	2590	20230711	-53.47	1048	20231206	14.98	1834	-34.30	20240306	1155	4.33	20240411	2590	-53.47	20230711	1048	14.98	20231206	4.89	N	273060	100	50 억		190517	N	N	0	N	00	N
110	20240411	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-24	5	-1.97	129139591	108634	28.44	1205	1205	1155	1582	852	1217	1188.76	0.38	0	-19387	1261	1239	1218	1196	1175	1228	1185	50	365	100	750	1	1	50459582	602	70.18	1.32	12	0.22	17.00	904.00	2590	20230711	-53.94	1048	20231206	13.84	1834	-34.95	20240306	1155	3.29	20240411	2590	-53.94	20230711	1048	13.84	20231206	4.89	N	273060	100	50 억		190517	N	N	0	N	00	N
111	20240411	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-23	5	-1.89	124673827	104879	27.45	1205	1205	1155	1582	852	1217	1188.74	0.38	0	-17308	1261	1239	1218	1196	1175	1228	1185	50	365	100	750	1	1	50459582	602	70.24	1.32	12	0.21	17.00	904.00	2590	20230711	-53.90	1048	20231206	13.93	1834	-34.90	20240306	1155	3.38	20240411	2590	-53.90	20230711	1048	13.93	20231206	4.89	N	273060	100	50 억		190517	N	N	0	N	00	N
112	20240411	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	-36	5	-2.96	101040954	84990	22.25	1205	1205	1155	1582	852	1217	1188.86	0.38	0	-23517	1261	1239	1218	1196	1175	1228	1185	50	365	100	750	1	1	50459582	596	69.47	1.31	12	0.17	17.00	904.00	2590	20230711	-54.40	1048	20231206	12.69	1834	-35.61	20240306	1155	2.25	20240411	2590	-54.40	20230711	1048	12.69	20231206	4.89	N	273060	100	50 억		190517	N	N	0	N	00	N
113	20240411	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-15	5	-1.23	59645875	50001	13.09	1205	1205	1188	1582	852	1217	1192.89	0.38	0	-29460	1261	1239	1218	1196	1175	1228	1185	50	365	100	750	1	1	50459582	607	70.71	1.33	12	0.10	17.00	904.00	2590	20230711	-53.59	1048	20231206	14.69	1834	-34.46	20240306	1188	1.18	20240411	2590	-53.59	20230711	1048	14.69	20231206	4.89	N	273060	100	50 억		190517	N	N	0	N	00	N
114	20240409	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-16	5	-1.30	458796879	375878	110.54	1233	1240	1197	1602	864	1233	1220.62	0.41	0	-15260	1265	1249	1232	1216	1199	1240	1207	50	369	100	760	1	1	50459582	614	71.59	1.35	12	0.74	17.00	904.00	2590	20230711	-53.01	1048	20231206	16.13	1834	-33.64	20240306	1197	1.67	20240409	2590	-53.01	20230711	1048	16.13	20231206	5.08	N	273060	100	50 억		205778	N	N	0	N	00	N
115	20240409	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-28	5	-2.27	425057212	347826	102.29	1233	1240	1197	1602	864	1233	1222.04	0.41	0	-21071	1265	1249	1232	1216	1199	1240	1207	50	369	100	760	1	1	50459582	608	70.88	1.33	12	0.69	17.00	904.00	2590	20230711	-53.47	1048	20231206	14.98	1834	-34.30	20240306	1197	0.67	20240409	2590	-53.47	20230711	1048	14.98	20231206	5.08	N	273060	100	50 억		205778	N	N	0	N	00	N
116	20240409	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-16	5	-1.30	352039995	287280	84.49	1233	1240	1207	1602	864	1233	1225.42	0.41	0	-23577	1265	1249	1232	1216	1199	1240	1207	50	369	100	760	1	1	50459582	614	71.59	1.35	12	0.57	17.00	904.00	2590	20230711	-53.01	1048	20231206	16.13	1834	-33.64	20240306	1207	0.83	20240409	2590	-53.01	20230711	1048	16.13	20231206	5.08	N	273060	100	50 억		205778	N	N	0	N	00	N
117	20240409	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-16	5	-1.30	330897442	269857	79.36	1233	1240	1207	1602	864	1233	1226.20	0.41	0	-26914	1265	1249	1232	1216	1199	1240	1207	50	369	100	760	1	1	50459582	614	71.59	1.35	12	0.53	17.00	904.00	2590	20230711	-53.01	1048	20231206	16.13	1834	-33.64	20240306	1207	0.83	20240409	2590	-53.01	20230711	1048	16.13	20231206	5.08	N	273060	100	50 억		205778	N	N	0	N	00	N
118	20240409	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	-14	5	-1.14	313350598	255452	75.13	1233	1240	1207	1602	864	1233	1226.65	0.41	0	-28467	1265	1249	1232	1216	1199	1240	1207	50	369	100	760	1	1	50459582	615	71.71	1.35	12	0.51	17.00	904.00	2590	20230711	-52.93	1048	20231206	16.32	1834	-33.53	20240306	1207	0.99	20240409	2590	-52.93	20230711	1048	16.32	20231206	5.08	N	273060	100	50 억		205778	N	N	0	N	00	N
119	20240409	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-9	5	-0.73	212380072	172666	50.78	1233	1240	1223	1602	864	1233	1230.01	0.41	0	6781	1265	1249	1232	1216	1199	1240	1207	50	369	100	760	1	1	50459582	618	72.00	1.35	12	0.34	17.00	904.00	2590	20230711	-52.74	1048	20231206	16.79	1834	-33.26	20240306	1215	0.74	20240408	2590	-52.74	20230711	1048	16.79	20231206	5.08	N	273060	100	50 억		205778	N	N	0	N	00	N
120	20240409	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	-7	5	-0.57	161052676	130760	38.46	1233	1240	1225	1602	864	1233	1231.67	0.41	0	25780	1265	1249	1232	1216	1199	1240	1207	50	369	100	760	1	1	50459582	619	72.12	1.36	12	0.26	17.00	904.00	2590	20230711	-52.66	1048	20231206	16.98	1834	-33.15	20240306	1215	0.91	20240408	2590	-52.66	20230711	1048	16.98	20231206	5.08	N	273060	100	50 억		205778	N	N	0	N	00	N
121	20240409	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	-5	5	-0.41	93164709	75574	22.23	1233	1240	1225	1602	864	1233	1232.76	0.41	0	13419	1265	1249	1232	1216	1199	1240	1207	50	369	100	760	1	1	50459582	620	72.24	1.36	12	0.15	17.00	904.00	2590	20230711	-52.59	1048	20231206	17.18	1834	-33.04	20240306	1215	1.07	20240408	2590	-52.59	20230711	1048	17.18	20231206	5.08	N	273060	100	50 억		205778	N	N	0	N	00	N
122	20240408	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	-11	5	-0.88	305392840	248907	81.80	1239	1248	1215	1617	871	1244	1226.91	0.33	0	40961	1272	1257	1244	1229	1216	1251	1223	50	373	100	770	1	1	50459582	622	72.53	1.36	12	0.49	17.00	904.00	2590	20230711	-52.39	1048	20231206	17.65	1834	-32.77	20240306	1215	1.48	20240408	2590	-52.39	20230711	1048	17.65	20231206	5.13	N	273060	100	50 억		164818	N	N	0	N	00	N
123	20240408	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1232	-12	5	-0.96	261823711	213566	70.18	1239	1248	1215	1617	871	1244	1225.96	0.33	0	44331	1272	1257	1244	1229	1216	1251	1223	50	373	100	770	1	1	50459582	622	72.47	1.36	12	0.42	17.00	904.00	2590	20230711	-52.43	1048	20231206	17.56	1834	-32.82	20240306	1215	1.40	20240408	2590	-52.43	20230711	1048	17.56	20231206	5.13	N	273060	100	50 억		164818	N	N	0	N	00	N
124	20240408	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-20	5	-1.61	218400858	178118	58.53	1239	1248	1215	1617	871	1244	1226.16	0.33	0	49314	1272	1257	1244	1229	1216	1251	1223	50	373	100	770	1	1	50459582	618	72.00	1.35	12	0.35	17.00	904.00	2590	20230711	-52.74	1048	20231206	16.79	1834	-33.26	20240306	1215	0.74	20240408	2590	-52.74	20230711	1048	16.79	20231206	5.13	N	273060	100	50 억		164818	N	N	0	N	00	N
125	20240408	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-23	5	-1.85	131483729	107222	35.24	1239	1239	1215	1617	871	1244	1226.28	0.33	0	17645	1272	1257	1244	1229	1216	1251	1223	50	373	100	770	1	1	50459582	616	71.82	1.35	12	0.21	17.00	904.00	2590	20230711	-52.86	1048	20231206	16.51	1834	-33.42	20240306	1215	0.49	20240408	2590	-52.86	20230711	1048	16.51	20231206	5.13	N	273060	100	50 억		164818	N	N	0	N	00	N
126	20240408	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	-17	5	-1.37	100999564	82245	27.03	1239	1239	1215	1617	871	1244	1228.03	0.33	0	8076	1272	1257	1244	1229	1216	1251	1223	50	373	100	770	1	1	50459582	619	72.18	1.36	12	0.16	17.00	904.00	2590	20230711	-52.63	1048	20231206	17.08	1834	-33.10	20240306	1215	0.99	20240408	2590	-52.63	20230711	1048	17.08	20231206	5.13	N	273060	100	50 억		164818	N	N	0	N	00	N
127	20240408	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	-16	5	-1.29	96874603	78877	25.92	1239	1239	1215	1617	871	1244	1228.17	0.33	0	8258	1272	1257	1244	1229	1216	1251	1223	50	373	100	770	1	1	50459582	620	72.24	1.36	12	0.16	17.00	904.00	2590	20230711	-52.59	1048	20231206	17.18	1834	-33.04	20240306	1215	1.07	20240408	2590	-52.59	20230711	1048	17.18	20231206	5.13	N	273060	100	50 억		164818	N	N	0	N	00	N
128	20240408	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-14	5	-1.13	78883149	64156	21.08	1239	1239	1215	1617	871	1244	1229.55	0.33	0	3200	1272	1257	1244	1229	1216	1251	1223	50	373	100	770	1	1	50459582	621	72.35	1.36	12	0.13	17.00	904.00	2590	20230711	-52.51	1048	20231206	17.37	1834	-32.93	20240306	1215	1.23	20240408	2590	-52.51	20230711	1048	17.37	20231206	5.13	N	273060	100	50 억		164818	N	N	0	N	00	N
129	20240408	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-15	5	-1.21	22738464	18406	6.05	1239	1239	1227	1617	871	1244	1235.38	0.33	0	-3097	1272	1257	1244	1229	1216	1251	1223	50	373	100	770	1	1	50459582	620	72.29	1.36	12	0.04	17.00	904.00	2590	20230711	-52.55	1048	20231206	17.27	1834	-32.99	20240306	1225	0.33	20240201	2590	-52.55	20230711	1048	17.27	20231206	5.13	N	273060	100	50 억		164818	N	N	0	N	00	N
130	20240405	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	-15	5	-1.19	371161078	299071	117.73	1254	1259	1231	1636	882	1259	1241.04	0.17	0	71111	1305	1281	1266	1242	1227	1274	1235	50	377	100	780	1	1	50459582	628	73.18	1.38	12	0.59	17.00	904.00	2590	20230711	-51.97	1048	20231206	18.70	1834	-32.17	20240306	1225	1.55	20240201	2590	-51.97	20230711	1048	18.70	20231206	5.19	N	273060	100	50 억		87592	N	N	0	N	00	N
131	20240405	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-5	5	-0.40	355353341	286366	112.73	1254	1259	1231	1636	882	1259	1240.91	0.17	0	66168	1305	1281	1266	1242	1227	1274	1235	50	377	100	780	1	1	50459582	633	73.76	1.39	12	0.57	17.00	904.00	2590	20230711	-51.58	1048	20231206	19.66	1834	-31.62	20240306	1225	2.37	20240201	2590	-51.58	20230711	1048	19.66	20231206	5.19	N	273060	100	50 억		87592	N	N	0	N	00	N
132	20240405	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	-15	5	-1.19	299259872	241225	94.96	1254	1259	1231	1636	882	1259	1240.58	0.17	0	41708	1305	1281	1266	1242	1227	1274	1235	50	377	100	780	1	1	50459582	628	73.18	1.38	12	0.48	17.00	904.00	2590	20230711	-51.97	1048	20231206	18.70	1834	-32.17	20240306	1225	1.55	20240201	2590	-51.97	20230711	1048	18.70	20231206	5.19	N	273060	100	50 억		87592	N	N	0	N	00	N
133	20240405	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	-25	5	-1.99	251489536	202596	79.75	1254	1259	1231	1636	882	1259	1241.34	0.17	0	17623	1305	1281	1266	1242	1227	1274	1235	50	377	100	780	1	1	50459582	623	72.59	1.37	12	0.40	17.00	904.00	2590	20230711	-52.36	1048	20231206	17.75	1834	-32.72	20240306	1225	0.73	20240201	2590	-52.36	20230711	1048	17.75	20231206	5.19	N	273060	100	50 억		87592	N	N	0	N	00	N
134	20240405	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	-14	5	-1.11	214270641	172464	67.89	1254	1259	1231	1636	882	1259	1242.41	0.17	0	10045	1305	1281	1266	1242	1227	1274	1235	50	377	100	780	1	1	50459582	628	73.24	1.38	12	0.34	17.00	904.00	2590	20230711	-51.93	1048	20231206	18.80	1834	-32.12	20240306	1225	1.63	20240201	2590	-51.93	20230711	1048	18.80	20231206	5.19	N	273060	100	50 억		87592	N	N	0	N	00	N
135	20240405	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-17	5	-1.35	166342325	133831	52.68	1254	1259	1231	1636	882	1259	1242.93	0.17	0	1024	1305	1281	1266	1242	1227	1274	1235	50	377	100	780	1	1	50459582	627	73.06	1.37	12	0.27	17.00	904.00	2590	20230711	-52.05	1048	20231206	18.51	1834	-32.28	20240306	1225	1.39	20240201	2590	-52.05	20230711	1048	18.51	20231206	5.19	N	273060	100	50 억		87592	N	N	0	N	00	N
136	20240405	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-8	5	-0.64	48146979	38546	15.17	1254	1259	1245	1636	882	1259	1249.08	0.17	0	3496	1305	1281	1266	1242	1227	1274	1235	50	377	100	780	1	1	50459582	631	73.59	1.38	12	0.08	17.00	904.00	2590	20230711	-51.70	1048	20231206	19.37	1834	-31.79	20240306	1225	2.12	20240201	2590	-51.70	20230711	1048	19.37	20231206	5.19	N	273060	100	50 억		87592	N	N	0	N	00	N
137	20240405	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	-10	5	-0.79	15978764	12781	5.03	1254	1259	1249	1636	882	1259	1250.20	0.17	0	2317	1305	1281	1266	1242	1227	1274	1235	50	377	100	780	1	1	50459582	630	73.47	1.38	12	0.03	17.00	904.00	2590	20230711	-51.78	1048	20231206	19.18	1834	-31.90	20240306	1225	1.96	20240201	2590	-51.78	20230711	1048	19.18	20231206	5.19	N	273060	100	50 억		87592	N	N	0	N	00	N
138	20240404	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	-17	5	-1.33	316704921	250506	113.14	1274	1290	1251	1658	894	1276	1264.29	0.08	0	48301	1326	1301	1288	1263	1250	1294	1256	50	382	100	790	1	1	50459582	635	74.06	1.39	12	0.50	17.00	904.00	2590	20230711	-51.39	1048	20231206	20.13	1834	-31.35	20240306	1225	2.78	20240201	2590	-51.39	20230711	1048	20.13	20231206	5.27	N	273060	100	50 억		39292	N	N	0	N	00	N
139	20240404	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-18	5	-1.41	305298142	241437	109.05	1274	1290	1251	1658	894	1276	1264.50	0.08	0	48698	1326	1301	1288	1263	1250	1294	1256	50	382	100	790	1	1	50459582	635	74.00	1.39	12	0.48	17.00	904.00	2590	20230711	-51.43	1048	20231206	20.04	1834	-31.41	20240306	1225	2.69	20240201	2590	-51.43	20230711	1048	20.04	20231206	5.27	N	273060	100	50 억		39292	N	N	0	N	00	N
140	20240404	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-16	5	-1.25	280858089	221972	100.25	1274	1290	1251	1658	894	1276	1265.29	0.08	0	46639	1326	1301	1288	1263	1250	1294	1256	50	382	100	790	1	1	50459582	636	74.12	1.39	12	0.44	17.00	904.00	2590	20230711	-51.35	1048	20231206	20.23	1834	-31.30	20240306	1225	2.86	20240201	2590	-51.35	20230711	1048	20.23	20231206	5.27	N	273060	100	50 억		39292	N	N	0	N	00	N
141	20240404	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-12	5	-0.94	243206879	192017	86.72	1274	1290	1251	1658	894	1276	1266.59	0.08	0	36447	1326	1301	1288	1263	1250	1294	1256	50	382	100	790	1	1	50459582	638	74.35	1.40	12	0.38	17.00	904.00	2590	20230711	-51.20	1048	20231206	20.61	1834	-31.08	20240306	1225	3.18	20240201	2590	-51.20	20230711	1048	20.61	20231206	5.27	N	273060	100	50 억		39292	N	N	0	N	00	N
142	20240404	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	-10	5	-0.78	211670093	166994	75.42	1274	1290	1251	1658	894	1276	1267.53	0.08	0	35667	1326	1301	1288	1263	1250	1294	1256	50	382	100	790	1	1	50459582	639	74.47	1.40	12	0.33	17.00	904.00	2590	20230711	-51.12	1048	20231206	20.80	1834	-30.97	20240306	1225	3.35	20240201	2590	-51.12	20230711	1048	20.80	20231206	5.27	N	273060	100	50 억		39292	N	N	0	N	00	N
143	20240404	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-15	5	-1.18	170390833	134195	60.61	1274	1290	1254	1658	894	1276	1269.73	0.08	0	33933	1326	1301	1288	1263	1250	1294	1256	50	382	100	790	1	1	50459582	636	74.18	1.39	12	0.27	17.00	904.00	2590	20230711	-51.31	1048	20231206	20.32	1834	-31.24	20240306	1225	2.94	20240201	2590	-51.31	20230711	1048	20.32	20231206	5.27	N	273060	100	50 억		39292	N	N	0	N	00	N
144	20240404	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	7	2	0.55	61232159	47812	21.59	1274	1290	1274	1658	894	1276	1280.69	0.08	0	12343	1326	1301	1288	1263	1250	1294	1256	50	382	100	790	1	1	50459582	647	75.47	1.42	12	0.09	17.00	904.00	2590	20230711	-50.46	1048	20231206	22.42	1834	-30.04	20240306	1225	4.73	20240201	2590	-50.46	20230711	1048	22.42	20231206	5.27	N	273060	100	50 억		39292	N	N	0	N	00	N
145	20240404	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1283	7	2	0.55	28925392	22610	10.21	1274	1290	1274	1658	894	1276	1279.32	0.08	0	3387	1326	1301	1288	1263	1250	1294	1256	50	382	100	790	1	1	50459582	647	75.47	1.42	12	0.04	17.00	904.00	2590	20230711	-50.46	1048	20231206	22.42	1834	-30.04	20240306	1225	4.73	20240201	2590	-50.46	20230711	1048	22.42	20231206	5.27	N	273060	100	50 억		39292	N	N	0	N	00	N
146	20240403	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1276	-16	5	-1.24	271222020	210410	50.06	1306	1313	1275	1679	905	1292	1289.15	0.11	0	-14689	1362	1326	1309	1273	1256	1318	1265	50	387	100	800	1	1	50459582	644	75.06	1.41	12	0.42	17.00	904.00	2590	20230711	-50.73	1048	20231206	21.76	1834	-30.43	20240306	1225	4.16	20240201	2590	-50.73	20230711	1048	21.76	20231206	5.39	N	273060	100	50 억		53919	N	N	0	N	00	N
147	20240403	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-14	5	-1.08	229335286	177604	42.25	1306	1313	1275	1679	905	1292	1291.27	0.11	0	-12815	1362	1326	1309	1273	1256	1318	1265	50	387	100	800	1	1	50459582	645	75.18	1.41	12	0.35	17.00	904.00	2590	20230711	-50.66	1048	20231206	21.95	1834	-30.32	20240306	1225	4.33	20240201	2590	-50.66	20230711	1048	21.95	20231206	5.39	N	273060	100	50 억		53919	N	N	0	N	00	N
148	20240403	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-7	5	-0.54	193302467	149498	35.57	1306	1313	1285	1679	905	1292	1293.01	0.11	0	-12037	1362	1326	1309	1273	1256	1318	1265	50	387	100	800	1	1	50459582	648	75.59	1.42	12	0.30	17.00	904.00	2590	20230711	-50.39	1048	20231206	22.61	1834	-29.93	20240306	1225	4.90	20240201	2590	-50.39	20230711	1048	22.61	20231206	5.39	N	273060	100	50 억		53919	N	N	0	N	00	N
149	20240403	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-5	5	-0.39	179345360	138655	32.99	1306	1313	1285	1679	905	1292	1293.47	0.11	0	-11742	1362	1326	1309	1273	1256	1318	1265	50	387	100	800	1	1	50459582	649	75.71	1.42	12	0.27	17.00	904.00	2590	20230711	-50.31	1048	20231206	22.81	1834	-29.83	20240306	1225	5.06	20240201	2590	-50.31	20230711	1048	22.81	20231206	5.39	N	273060	100	50 억		53919	N	N	0	N	00	N
150	20240403	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	-5	5	-0.39	158276208	122274	29.09	1306	1313	1285	1679	905	1292	1294.45	0.11	0	-11730	1362	1326	1309	1273	1256	1318	1265	50	387	100	800	1	1	50459582	649	75.71	1.42	12	0.24	17.00	904.00	2590	20230711	-50.31	1048	20231206	22.81	1834	-29.83	20240306	1225	5.06	20240201	2590	-50.31	20230711	1048	22.81	20231206	5.39	N	273060	100	50 억		53919	N	N	0	N	00	N
151	20240403	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	0	3	0.00	141851125	109528	26.06	1306	1313	1285	1679	905	1292	1295.13	0.11	0	-10200	1362	1326	1309	1273	1256	1318	1265	50	387	100	800	1	1	50459582	652	76.00	1.43	12	0.22	17.00	904.00	2590	20230711	-50.12	1048	20231206	23.28	1834	-29.55	20240306	1225	5.47	20240201	2590	-50.12	20230711	1048	23.28	20231206	5.39	N	273060	100	50 억		53919	N	N	0	N	00	N
152	20240403	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	4	2	0.31	116958271	90204	21.46	1306	1313	1289	1679	905	1292	1296.62	0.11	0	-8538	1362	1326	1309	1273	1256	1318	1265	50	387	100	800	1	1	50459582	654	76.24	1.43	12	0.18	17.00	904.00	2590	20230711	-49.96	1048	20231206	23.66	1834	-29.33	20240306	1225	5.80	20240201	2590	-49.96	20230711	1048	23.66	20231206	5.39	N	273060	100	50 억		53919	N	N	0	N	00	N
153	20240403	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	19	2	1.47	40149472	30859	7.34	1306	1313	1291	1679	905	1292	1301.21	0.11	0	-11547	1362	1326	1309	1273	1256	1318	1265	50	387	100	800	1	1	50459582	662	77.12	1.45	12	0.06	17.00	904.00	2590	20230711	-49.38	1048	20231206	25.10	1834	-28.52	20240306	1225	7.02	20240201	2590	-49.38	20230711	1048	25.10	20231206	5.39	N	273060	100	50 억		53919	N	N	0	N	00	N
154	20240402	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1292	-55	5	-4.08	543260148	415887	149.01	1345	1345	1292	1751	943	1347	1306.26	0.28	0	-87395	1367	1356	1336	1325	1305	1362	1331	50	404	100	830	1	1	50459582	652	76.00	1.43	12	0.82	17.00	904.00	2590	20230711	-50.12	1048	20231206	23.28	1834	-29.55	20240306	1225	5.47	20240201	2590	-50.12	20230711	1048	23.28	20231206	5.43	N	273060	100	50 억		142918	N	N	0	N	00	N
155	20240402	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-50	5	-3.71	507655967	388358	139.14	1345	1345	1292	1751	943	1347	1307.18	0.28	0	-84791	1367	1356	1336	1325	1305	1362	1331	50	404	100	830	1	1	50459582	654	76.29	1.43	12	0.77	17.00	904.00	2590	20230711	-49.92	1048	20231206	23.76	1834	-29.28	20240306	1225	5.88	20240201	2590	-49.92	20230711	1048	23.76	20231206	5.43	N	273060	100	50 억		142918	N	N	0	N	00	N
156	20240402	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-50	5	-3.71	424209120	323948	116.07	1345	1345	1294	1751	943	1347	1309.49	0.28	0	-80007	1367	1356	1336	1325	1305	1362	1331	50	404	100	830	1	1	50459582	654	76.29	1.43	12	0.64	17.00	904.00	2590	20230711	-49.92	1048	20231206	23.76	1834	-29.28	20240306	1225	5.88	20240201	2590	-49.92	20230711	1048	23.76	20231206	5.43	N	273060	100	50 억		142918	N	N	0	N	00	N
157	20240402	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-47	5	-3.49	350498873	267142	95.71	1345	1345	1299	1751	943	1347	1312.02	0.28	0	-56126	1367	1356	1336	1325	1305	1362	1331	50	404	100	830	1	1	50459582	656	76.47	1.44	12	0.53	17.00	904.00	2590	20230711	-49.81	1048	20231206	24.05	1834	-29.12	20240306	1225	6.12	20240201	2590	-49.81	20230711	1048	24.05	20231206	5.43	N	273060	100	50 억		142918	N	N	0	N	00	N
158	20240402	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	-42	5	-3.12	284495556	216434	77.54	1345	1345	1302	1751	943	1347	1314.45	0.28	0	-52786	1367	1356	1336	1325	1305	1362	1331	50	404	100	830	1	1	50459582	658	76.76	1.44	12	0.43	17.00	904.00	2590	20230711	-49.61	1048	20231206	24.52	1834	-28.84	20240306	1225	6.53	20240201	2590	-49.61	20230711	1048	24.52	20231206	5.43	N	273060	100	50 억		142918	N	N	0	N	00	N
159	20240402	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	-33	5	-2.45	222800076	169168	60.61	1345	1345	1304	1751	943	1347	1317.02	0.28	0	-39482	1367	1356	1336	1325	1305	1362	1331	50	404	100	830	1	1	50459582	663	77.29	1.45	12	0.34	17.00	904.00	2590	20230711	-49.27	1048	20231206	25.38	1834	-28.35	20240306	1225	7.27	20240201	2590	-49.27	20230711	1048	25.38	20231206	5.43	N	273060	100	50 억		142918	N	N	0	N	00	N
160	20240402	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	-28	5	-2.08	117703453	88877	31.84	1345	1345	1315	1751	943	1347	1324.32	0.28	0	-17463	1367	1356	1336	1325	1305	1362	1331	50	404	100	830	1	1	50459582	666	77.59	1.46	12	0.18	17.00	904.00	2590	20230711	-49.07	1048	20231206	25.86	1834	-28.08	20240306	1225	7.67	20240201	2590	-49.07	20230711	1048	25.86	20231206	5.43	N	273060	100	50 억		142918	N	N	0	N	00	N
161	20240402	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-12	5	-0.89	13541594	10107	3.62	1345	1345	1333	1751	943	1347	1339.76	0.28	0	-3799	1367	1356	1336	1325	1305	1362	1331	50	404	100	830	1	1	50459582	674	78.53	1.48	12	0.02	17.00	904.00	2590	20230711	-48.46	1048	20231206	27.39	1834	-27.21	20240306	1225	8.98	20240201	2590	-48.46	20230711	1048	27.39	20231206	5.43	N	273060	100	50 억		142918	N	N	0	N	00	N
162	20240401	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	29	2	2.20	345803042	259982	91.55	1316	1347	1316	1713	923	1318	1329.05	0.13	0	78355	1352	1335	1320	1303	1288	1327	1295	50	395	100	810	1	1	50459582	680	79.24	1.49	12	0.52	17.00	904.00	2590	20230711	-47.99	1048	20231206	28.53	1834	-26.55	20240306	1225	9.96	20240201	2590	-47.99	20230711	1048	28.53	20231206	5.46	N	273060	100	50 억		64564	N	N	0	N	00	N
163	20240401	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	12	2	0.91	202156260	152813	53.81	1316	1333	1316	1713	923	1318	1322.90	0.13	0	46293	1352	1335	1320	1303	1288	1327	1295	50	395	100	810	1	1	50459582	671	78.24	1.47	12	0.30	17.00	904.00	2590	20230711	-48.65	1048	20231206	26.91	1834	-27.48	20240306	1225	8.57	20240201	2590	-48.65	20230711	1048	26.91	20231206	5.46	N	273060	100	50 억		64564	N	N	0	N	00	N
164	20240401	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1322	4	2	0.30	128613588	97199	34.23	1316	1333	1316	1713	923	1318	1323.20	0.13	0	25247	1352	1335	1320	1303	1288	1327	1295	50	395	100	810	1	1	50459582	667	77.76	1.46	12	0.19	17.00	904.00	2590	20230711	-48.96	1048	20231206	26.15	1834	-27.92	20240306	1225	7.92	20240201	2590	-48.96	20230711	1048	26.15	20231206	5.46	N	273060	100	50 억		64564	N	N	0	N	00	N
165	20240401	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	10	2	0.76	114986846	86908	30.60	1316	1333	1316	1713	923	1318	1323.09	0.13	0	22221	1352	1335	1320	1303	1288	1327	1295	50	395	100	810	1	1	50459582	670	78.12	1.47	12	0.17	17.00	904.00	2590	20230711	-48.73	1048	20231206	26.72	1834	-27.59	20240306	1225	8.41	20240201	2590	-48.73	20230711	1048	26.72	20231206	5.46	N	273060	100	50 억		64564	N	N	0	N	00	N
166	20240401	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	9	2	0.68	95009667	71866	25.31	1316	1333	1316	1713	923	1318	1322.04	0.13	0	19303	1352	1335	1320	1303	1288	1327	1295	50	395	100	810	1	1	50459582	670	78.06	1.47	12	0.14	17.00	904.00	2590	20230711	-48.76	1048	20231206	26.62	1834	-27.64	20240306	1225	8.33	20240201	2590	-48.76	20230711	1048	26.62	20231206	5.46	N	273060	100	50 억		64564	N	N	0	N	00	N
167	20240401	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	7	2	0.53	85367181	64578	22.74	1316	1333	1316	1713	923	1318	1321.92	0.13	0	19721	1352	1335	1320	1303	1288	1327	1295	50	395	100	810	1	1	50459582	669	77.94	1.47	12	0.13	17.00	904.00	2590	20230711	-48.84	1048	20231206	26.43	1834	-27.75	20240306	1225	8.16	20240201	2590	-48.84	20230711	1048	26.43	20231206	5.46	N	273060	100	50 억		64564	N	N	0	N	00	N
168	20240401	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	7	2	0.53	63273055	47940	16.88	1316	1333	1316	1713	923	1318	1319.84	0.13	0	16767	1352	1335	1320	1303	1288	1327	1295	50	395	100	810	1	1	50459582	669	77.94	1.47	12	0.10	17.00	904.00	2590	20230711	-48.84	1048	20231206	26.43	1834	-27.75	20240306	1225	8.16	20240201	2590	-48.84	20230711	1048	26.43	20231206	5.46	N	273060	100	50 억		64564	N	N	0	N	00	N
169	20240401	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	-1	5	-0.08	12627741	9590	3.38	1316	1324	1316	1713	923	1318	1316.76	0.13	0	1663	1352	1335	1320	1303	1288	1327	1295	50	395	100	810	1	1	50459582	665	77.47	1.46	12	0.02	17.00	904.00	2590	20230711	-49.15	1048	20231206	25.67	1834	-28.19	20240306	1225	7.51	20240201	2590	-49.15	20230711	1048	25.67	20231206	5.46	N	273060	100	50 억		64564	N	N	0	N	00	N