KissMeData/408920/price/prices-20240301.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	20240329	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	10	2	0.41	108187945	44377	77.46	2425	2455	2415	3170	1710	2440	2437.93	0.28	0	-1836	2476	2457	2421	2402	2366	2467	2412	43	730	100	1460	5	1	43232455	1059	19.92	1.79	12	0.10	123.00	1372.00	4000	20230622	-38.75	2310	20231206	6.06	2535	-3.35	20240228	2310	6.06	20240124	4000	-38.75	20230622	2310	6.06	20231206	1.19	N	408920	100	43 억		121135	N	N	0	N	00	N
3	20240329	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	10	2	0.41	100745480	41330	72.14	2425	2455	2415	3170	1710	2440	2437.59	0.28	0	-1971	2476	2457	2421	2402	2366	2467	2412	43	730	100	1460	5	1	43232455	1059	19.92	1.79	12	0.10	123.00	1372.00	4000	20230622	-38.75	2310	20231206	6.06	2535	-3.35	20240228	2310	6.06	20240124	4000	-38.75	20230622	2310	6.06	20231206	1.19	N	408920	100	43 억		121135	N	N	0	N	00	N
4	20240329	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	10	2	0.41	94673165	38851	67.82	2425	2455	2415	3170	1710	2440	2436.83	0.28	0	-2397	2476	2457	2421	2402	2366	2467	2412	43	730	100	1460	5	1	43232455	1059	19.92	1.79	12	0.09	123.00	1372.00	4000	20230622	-38.75	2310	20231206	6.06	2535	-3.35	20240228	2310	6.06	20240124	4000	-38.75	20230622	2310	6.06	20231206	1.19	N	408920	100	43 억		121135	N	N	0	N	00	N
5	20240329	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	0	3	0.00	56327635	23148	40.41	2425	2445	2415	3170	1710	2440	2433.37	0.28	0	-5092	2476	2457	2421	2402	2366	2467	2412	43	730	100	1460	5	1	43232455	1055	19.84	1.78	12	0.05	123.00	1372.00	4000	20230622	-39.00	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.19	N	408920	100	43 억		121135	N	N	0	N	00	N
6	20240329	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	5	2	0.20	50685670	20829	36.36	2425	2445	2415	3170	1710	2440	2433.42	0.28	0	-4373	2476	2457	2421	2402	2366	2467	2412	43	730	100	1460	5	1	43232455	1057	19.88	1.78	12	0.05	123.00	1372.00	4000	20230622	-38.88	2310	20231206	5.84	2535	-3.55	20240228	2310	5.84	20240124	4000	-38.88	20230622	2310	5.84	20231206	1.19	N	408920	100	43 억		121135	N	N	0	N	00	N
7	20240329	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-5	5	-0.20	34514370	14197	24.78	2425	2440	2415	3170	1710	2440	2431.10	0.28	0	-3960	2476	2457	2421	2402	2366	2467	2412	43	730	100	1460	5	1	43232455	1053	19.80	1.77	12	0.03	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.19	N	408920	100	43 억		121135	N	N	0	N	00	N
8	20240329	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	0	3	0.00	31140005	12809	22.36	2425	2440	2415	3170	1710	2440	2431.10	0.28	0	-3970	2476	2457	2421	2402	2366	2467	2412	43	730	100	1460	5	1	43232455	1055	19.84	1.78	12	0.03	123.00	1372.00	4000	20230622	-39.00	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.19	N	408920	100	43 억		121135	N	N	0	N	00	N
9	20240329	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-5	5	-0.20	2073120	852	1.49	2425	2435	2420	3170	1710	2440	2433.24	0.28	0	-290	2476	2457	2421	2402	2366	2467	2412	43	730	100	1460	5	1	43232455	1053	19.80	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.19	N	408920	100	43 억		121135	N	N	0	N	00	N
10	20240328	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	5	2	0.21	137338870	57077	231.41	2435	2440	2385	3165	1705	2435	2406.10	0.28	0	2173	2465	2450	2425	2410	2385	2457	2417	43	730	100	1460	5	1	43232455	1055	19.84	1.78	12	0.13	123.00	1372.00	4000	20230622	-39.00	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.18	N	408920	100	43 억		118953	N	N	0	N	00	N
11	20240328	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-35	5	-1.44	132172495	54942	222.75	2435	2440	2385	3165	1705	2435	2405.67	0.28	0	2608	2465	2450	2425	2410	2385	2457	2417	43	730	100	1460	5	1	43232455	1038	19.51	1.75	12	0.13	123.00	1372.00	4000	20230622	-40.00	2310	20231206	3.90	2535	-5.33	20240228	2310	3.90	20240124	4000	-40.00	20230622	2310	3.90	20231206	1.18	N	408920	100	43 억		118953	N	N	0	N	00	N
12	20240328	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-20	5	-0.82	79013490	32907	133.42	2435	2440	2390	3165	1705	2435	2401.11	0.28	0	2924	2465	2450	2425	2410	2385	2457	2417	43	730	100	1460	5	1	43232455	1044	19.63	1.76	12	0.08	123.00	1372.00	4000	20230622	-39.62	2310	20231206	4.55	2535	-4.73	20240228	2310	4.55	20240124	4000	-39.62	20230622	2310	4.55	20231206	1.18	N	408920	100	43 억		118953	N	N	0	N	00	N
13	20240328	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-20	5	-0.82	68199305	28388	115.09	2435	2440	2390	3165	1705	2435	2402.40	0.28	0	2775	2465	2450	2425	2410	2385	2457	2417	43	730	100	1460	5	1	43232455	1044	19.63	1.76	12	0.07	123.00	1372.00	4000	20230622	-39.62	2310	20231206	4.55	2535	-4.73	20240228	2310	4.55	20240124	4000	-39.62	20230622	2310	4.55	20231206	1.18	N	408920	100	43 억		118953	N	N	0	N	00	N
14	20240328	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-20	5	-0.82	58709270	24428	99.04	2435	2440	2390	3165	1705	2435	2403.36	0.28	0	2266	2465	2450	2425	2410	2385	2457	2417	43	730	100	1460	5	1	43232455	1044	19.63	1.76	12	0.06	123.00	1372.00	4000	20230622	-39.62	2310	20231206	4.55	2535	-4.73	20240228	2310	4.55	20240124	4000	-39.62	20230622	2310	4.55	20231206	1.18	N	408920	100	43 억		118953	N	N	0	N	00	N
15	20240328	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	33414205	13881	56.28	2435	2440	2395	3165	1705	2435	2407.19	0.28	0	-9	2465	2450	2425	2410	2385	2457	2417	43	730	100	1460	5	1	43232455	1046	19.67	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.50	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4000	-39.50	20230622	2310	4.76	20231206	1.18	N	408920	100	43 억		118953	N	N	0	N	00	N
16	20240328	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-30	5	-1.23	22840115	9479	38.43	2435	2440	2400	3165	1705	2435	2409.55	0.28	0	-236	2465	2450	2425	2410	2385	2457	2417	43	730	100	1460	5	1	43232455	1040	19.55	1.75	12	0.02	123.00	1372.00	4000	20230622	-39.88	2310	20231206	4.11	2535	-5.13	20240228	2310	4.11	20240124	4000	-39.88	20230622	2310	4.11	20231206	1.18	N	408920	100	43 억		118953	N	N	0	N	00	N
17	20240328	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	0	3	0.00	1220080	503	2.04	2435	2440	2420	3165	1705	2435	2425.61	0.28	0	-143	2465	2450	2425	2410	2385	2457	2417	43	730	100	1460	5	1	43232455	1053	19.80	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.18	N	408920	100	43 억		118953	N	N	0	N	00	N
18	20240327	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	10	2	0.41	58365555	24062	39.56	2425	2440	2400	3150	1700	2425	2425.56	0.27	0	2342	2458	2441	2408	2391	2358	2450	2400	43	725	100	1450	5	1	43232455	1053	19.80	1.77	12	0.06	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.17	N	408920	100	43 억		116490	N	N	0	N	00	N
19	20240327	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-5	5	-0.21	57167745	23569	38.75	2425	2440	2400	3150	1700	2425	2425.55	0.27	0	2387	2458	2441	2408	2391	2358	2450	2400	43	725	100	1450	5	1	43232455	1046	19.67	1.76	12	0.05	123.00	1372.00	4000	20230622	-39.50	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4000	-39.50	20230622	2310	4.76	20231206	1.17	N	408920	100	43 억		116490	N	N	0	N	00	N
20	20240327	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	10	2	0.41	49579170	20439	33.61	2425	2440	2400	3150	1700	2425	2425.71	0.27	0	1924	2458	2441	2408	2391	2358	2450	2400	43	725	100	1450	5	1	43232455	1053	19.80	1.77	12	0.05	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.17	N	408920	100	43 억		116490	N	N	0	N	00	N
21	20240327	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	15	2	0.62	39552015	16309	26.82	2425	2440	2400	3150	1700	2425	2425.16	0.27	0	-109	2458	2441	2408	2391	2358	2450	2400	43	725	100	1450	5	1	43232455	1055	19.84	1.78	12	0.04	123.00	1372.00	4000	20230622	-39.00	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.17	N	408920	100	43 억		116490	N	N	0	N	00	N
22	20240327	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	5	2	0.21	25984810	10726	17.64	2425	2435	2400	3150	1700	2425	2422.60	0.27	0	-246	2458	2441	2408	2391	2358	2450	2400	43	725	100	1450	5	1	43232455	1051	19.76	1.77	12	0.02	123.00	1372.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.17	N	408920	100	43 억		116490	N	N	0	N	00	N
23	20240327	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	5	2	0.21	24472470	10102	16.61	2425	2435	2400	3150	1700	2425	2422.54	0.27	0	-269	2458	2441	2408	2391	2358	2450	2400	43	725	100	1450	5	1	43232455	1051	19.76	1.77	12	0.02	123.00	1372.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.17	N	408920	100	43 억		116490	N	N	0	N	00	N
24	20240327	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	10	2	0.41	22078930	9116	14.99	2425	2435	2400	3150	1700	2425	2422.00	0.27	0	30	2458	2441	2408	2391	2358	2450	2400	43	725	100	1450	5	1	43232455	1053	19.80	1.77	12	0.02	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.17	N	408920	100	43 억		116490	N	N	0	N	00	N
25	20240327	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-15	5	-0.62	5090330	2108	3.47	2425	2425	2410	3150	1700	2425	2414.77	0.27	0	-44	2458	2441	2408	2391	2358	2450	2400	43	725	100	1450	5	1	43232455	1042	19.59	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.17	N	408920	100	43 억		116490	N	N	0	N	00	N
26	20240326	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	30	2	1.25	144454100	60504	109.25	2395	2425	2375	3110	1680	2395	2387.51	0.25	0	8426	2461	2427	2411	2377	2361	2420	2370	43	715	100	1430	5	1	43232455	1048	19.72	1.77	12	0.14	123.00	1372.00	4000	20230622	-39.38	2310	20231206	4.98	2535	-4.34	20240228	2310	4.98	20240124	4000	-39.38	20230622	2310	4.98	20231206	1.18	N	408920	100	43 억		108064	N	N	0	N	00	N
27	20240326	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	25	2	1.04	133739915	56050	101.21	2395	2425	2375	3110	1680	2395	2386.08	0.25	0	7311	2461	2427	2411	2377	2361	2420	2370	43	715	100	1430	5	1	43232455	1046	19.67	1.76	12	0.13	123.00	1372.00	4000	20230622	-39.50	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4000	-39.50	20230622	2310	4.76	20231206	1.18	N	408920	100	43 억		108064	N	N	0	N	00	N
28	20240326	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	0	3	0.00	103644935	43525	78.59	2395	2400	2375	3110	1680	2395	2381.27	0.25	0	6413	2461	2427	2411	2377	2361	2420	2370	43	715	100	1430	5	1	43232455	1035	19.47	1.75	12	0.10	123.00	1372.00	4000	20230622	-40.12	2310	20231206	3.68	2535	-5.52	20240228	2310	3.68	20240124	4000	-40.12	20230622	2310	3.68	20231206	1.18	N	408920	100	43 억		108064	N	N	0	N	00	N
29	20240326	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	0	3	0.00	69918335	29352	53.00	2395	2400	2375	3110	1680	2395	2382.06	0.25	0	1442	2461	2427	2411	2377	2361	2420	2370	43	715	100	1430	5	1	43232455	1035	19.47	1.75	12	0.07	123.00	1372.00	4000	20230622	-40.12	2310	20231206	3.68	2535	-5.52	20240228	2310	3.68	20240124	4000	-40.12	20230622	2310	3.68	20231206	1.18	N	408920	100	43 억		108064	N	N	0	N	00	N
30	20240326	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-15	5	-0.63	60679595	25486	46.02	2395	2400	2375	3110	1680	2395	2380.90	0.25	0	1495	2461	2427	2411	2377	2361	2420	2370	43	715	100	1430	5	1	43232455	1029	19.35	1.73	12	0.06	123.00	1372.00	4000	20230622	-40.50	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.18	N	408920	100	43 억		108064	N	N	0	N	00	N
31	20240326	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-5	5	-0.21	53189535	22346	40.35	2395	2400	2375	3110	1680	2395	2380.27	0.25	0	1324	2461	2427	2411	2377	2361	2420	2370	43	715	100	1430	5	1	43232455	1033	19.43	1.74	12	0.05	123.00	1372.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.18	N	408920	100	43 억		108064	N	N	0	N	00	N
32	20240326	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-5	5	-0.21	45611960	19172	34.62	2395	2400	2375	3110	1680	2395	2379.09	0.25	0	1310	2461	2427	2411	2377	2361	2420	2370	43	715	100	1430	5	1	43232455	1033	19.43	1.74	12	0.04	123.00	1372.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.18	N	408920	100	43 억		108064	N	N	0	N	00	N
33	20240326	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-20	5	-0.84	7504350	3149	5.69	2395	2400	2375	3110	1680	2395	2383.09	0.25	0	234	2461	2427	2411	2377	2361	2420	2370	43	715	100	1430	5	1	43232455	1027	19.31	1.73	12	0.01	123.00	1372.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.18	N	408920	100	43 억		108064	N	N	0	N	00	N
34	20240325	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-40	5	-1.64	133210735	55359	111.49	2440	2445	2395	3165	1705	2435	2406.36	0.24	0	6004	2465	2450	2430	2415	2395	2440	2405	43	730	100	1460	5	1	43232455	1035	19.47	1.75	12	0.13	123.00	1372.00	4000	20230622	-40.12	2310	20231206	3.68	2535	-5.52	20240228	2310	3.68	20240124	4000	-40.12	20230622	2310	3.68	20231206	1.20	N	408920	100	43 억		102060	N	N	0	N	00	N
35	20240325	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-25	5	-1.03	116344755	48317	97.31	2440	2445	2395	3165	1705	2435	2407.95	0.24	0	5083	2465	2450	2430	2415	2395	2440	2405	43	730	100	1460	5	1	43232455	1042	19.59	1.76	12	0.11	123.00	1372.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.20	N	408920	100	43 억		102060	N	N	0	N	00	N
36	20240325	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-25	5	-1.03	114181630	47416	95.50	2440	2445	2395	3165	1705	2435	2408.08	0.24	0	4919	2465	2450	2430	2415	2395	2440	2405	43	730	100	1460	5	1	43232455	1042	19.59	1.76	12	0.11	123.00	1372.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.20	N	408920	100	43 억		102060	N	N	0	N	00	N
37	20240325	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-25	5	-1.03	101146080	41985	84.56	2440	2445	2400	3165	1705	2435	2409.10	0.24	0	4669	2465	2450	2430	2415	2395	2440	2405	43	730	100	1460	5	1	43232455	1042	19.59	1.76	12	0.10	123.00	1372.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.20	N	408920	100	43 억		102060	N	N	0	N	00	N
38	20240325	121246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-20	5	-0.82	96718585	40146	80.85	2440	2445	2400	3165	1705	2435	2409.17	0.24	0	4445	2465	2450	2430	2415	2395	2440	2405	43	730	100	1460	5	1	43232455	1044	19.63	1.76	12	0.09	123.00	1372.00	4000	20230622	-39.62	2310	20231206	4.55	2535	-4.73	20240228	2310	4.55	20240124	4000	-39.62	20230622	2310	4.55	20231206	1.20	N	408920	100	43 억		102060	N	N	0	N	00	N
39	20240325	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	68368010	28346	57.09	2440	2445	2400	3165	1705	2435	2411.91	0.24	0	4861	2465	2450	2430	2415	2395	2440	2405	43	730	100	1460	5	1	43232455	1046	19.67	1.76	12	0.07	123.00	1372.00	4000	20230622	-39.50	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4000	-39.50	20230622	2310	4.76	20231206	1.20	N	408920	100	43 억		102060	N	N	0	N	00	N
40	20240325	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	67907590	28155	56.70	2440	2445	2400	3165	1705	2435	2411.92	0.24	0	4954	2465	2450	2430	2415	2395	2440	2405	43	730	100	1460	5	1	43232455	1046	19.67	1.76	12	0.07	123.00	1372.00	4000	20230622	-39.50	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4000	-39.50	20230622	2310	4.76	20231206	1.20	N	408920	100	43 억		102060	N	N	0	N	00	N
41	20240325	091248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	0	3	0.00	686720	282	0.57	2440	2445	2435	3165	1705	2435	2435.18	0.24	0	31	2465	2450	2430	2415	2395	2440	2405	43	730	100	1460	5	1	43232455	1053	19.80	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.20	N	408920	100	43 억		102060	N	N	0	N	00	N
42	20240322	161246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	5	2	0.21	120442110	49652	88.69	2445	2445	2410	3155	1705	2430	2425.73	0.23	0	4641	2470	2450	2430	2410	2390	2440	2400	43	725	100	1450	5	1	43232455	1053	19.80	1.77	12	0.11	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.20	N	408920	100	43 억		97412	N	N	0	N	00	N
43	20240322	151249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	5	2	0.21	118633395	48909	87.36	2445	2445	2410	3155	1705	2430	2425.59	0.23	0	4516	2470	2450	2430	2410	2390	2440	2400	43	725	100	1450	5	1	43232455	1053	19.80	1.77	12	0.11	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.20	N	408920	100	43 억		97412	N	N	0	N	00	N
44	20240322	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	0	3	0.00	107043125	44135	78.84	2445	2445	2410	3155	1705	2430	2425.36	0.23	0	3983	2470	2450	2430	2410	2390	2440	2400	43	725	100	1450	5	1	43232455	1051	19.76	1.77	12	0.10	123.00	1372.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.20	N	408920	100	43 억		97412	N	N	0	N	00	N
45	20240322	131241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	0	3	0.00	99362725	40972	73.19	2445	2445	2410	3155	1705	2430	2425.14	0.23	0	3654	2470	2450	2430	2410	2390	2440	2400	43	725	100	1450	5	1	43232455	1051	19.76	1.77	12	0.09	123.00	1372.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.20	N	408920	100	43 억		97412	N	N	0	N	00	N
46	20240322	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	5	2	0.21	67960490	28057	50.12	2445	2445	2410	3155	1705	2430	2422.23	0.23	0	1290	2470	2450	2430	2410	2390	2440	2400	43	725	100	1450	5	1	43232455	1053	19.80	1.77	12	0.06	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.20	N	408920	100	43 억		97412	N	N	0	N	00	N
47	20240322	111245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	0	3	0.00	63848820	26363	47.09	2445	2445	2410	3155	1705	2430	2421.91	0.23	0	706	2470	2450	2430	2410	2390	2440	2400	43	725	100	1450	5	1	43232455	1051	19.76	1.77	12	0.06	123.00	1372.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.20	N	408920	100	43 억		97412	N	N	0	N	00	N
48	20240322	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	5	2	0.21	51633875	21333	38.11	2445	2445	2410	3155	1705	2430	2420.38	0.23	0	1958	2470	2450	2430	2410	2390	2440	2400	43	725	100	1450	5	1	43232455	1053	19.80	1.77	12	0.05	123.00	1372.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.20	N	408920	100	43 억		97412	N	N	0	N	00	N
49	20240322	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	0	3	0.00	222320	91	0.16	2445	2445	2425	3155	1705	2430	2443.08	0.23	0	1	2470	2450	2430	2410	2390	2440	2400	43	725	100	1450	5	1	43232455	1051	19.76	1.77	12	0.00	123.00	1372.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.20	N	408920	100	43 억		97412	N	N	0	N	00	N
50	20240321	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-10	5	-0.41	135593450	55981	146.27	2440	2450	2410	3170	1710	2440	2422.13	0.21	0	8691	2483	2461	2418	2396	2353	2472	2407	43	730	100	1460	5	1	43232455	1051	14.82	2.35	12	0.13	164.00	1033.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.20	N	408920	100	43 억		88722	N	N	0	N	00	N
51	20240321	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-10	5	-0.41	129792305	53592	140.03	2440	2450	2410	3170	1710	2440	2421.86	0.21	0	8340	2483	2461	2418	2396	2353	2472	2407	43	730	100	1460	5	1	43232455	1051	14.82	2.35	12	0.12	164.00	1033.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.20	N	408920	100	43 억		88722	N	N	0	N	00	N
52	20240321	141234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-15	5	-0.61	114402140	47221	123.38	2440	2450	2410	3170	1710	2440	2422.70	0.21	0	8255	2483	2461	2418	2396	2353	2472	2407	43	730	100	1460	5	1	43232455	1048	14.79	2.35	12	0.11	164.00	1033.00	4000	20230622	-39.38	2310	20231206	4.98	2535	-4.34	20240228	2310	4.98	20240124	4000	-39.38	20230622	2310	4.98	20231206	1.20	N	408920	100	43 억		88722	N	N	0	N	00	N
53	20240321	131224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-10	5	-0.41	69699125	28719	75.04	2440	2450	2415	3170	1710	2440	2426.93	0.21	0	7878	2483	2461	2418	2396	2353	2472	2407	43	730	100	1460	5	1	43232455	1051	14.82	2.35	12	0.07	164.00	1033.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.20	N	408920	100	43 억		88722	N	N	0	N	00	N
54	20240321	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	0	3	0.00	64186965	26450	69.11	2440	2450	2415	3170	1710	2440	2426.73	0.21	0	7915	2483	2461	2418	2396	2353	2472	2407	43	730	100	1460	5	1	43232455	1055	14.88	2.36	12	0.06	164.00	1033.00	4000	20230622	-39.00	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.20	N	408920	100	43 억		88722	N	N	0	N	00	N
55	20240321	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-5	5	-0.20	56630755	23348	61.00	2440	2450	2415	3170	1710	2440	2425.51	0.21	0	7899	2483	2461	2418	2396	2353	2472	2407	43	730	100	1460	5	1	43232455	1053	14.85	2.36	12	0.05	164.00	1033.00	4000	20230622	-39.12	2310	20231206	5.41	2535	-3.94	20240228	2310	5.41	20240124	4000	-39.12	20230622	2310	5.41	20231206	1.20	N	408920	100	43 억		88722	N	N	0	N	00	N
56	20240321	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	10	2	0.41	26196940	10780	28.17	2440	2450	2415	3170	1710	2440	2430.14	0.21	0	2432	2483	2461	2418	2396	2353	2472	2407	43	730	100	1460	5	1	43232455	1059	14.94	2.37	12	0.02	164.00	1033.00	4000	20230622	-38.75	2310	20231206	6.06	2535	-3.35	20240228	2310	6.06	20240124	4000	-38.75	20230622	2310	6.06	20231206	1.20	N	408920	100	43 억		88722	N	N	0	N	00	N
57	20240321	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-15	5	-0.61	1396925	573	1.50	2440	2445	2425	3170	1710	2440	2437.91	0.21	0	-89	2483	2461	2418	2396	2353	2472	2407	43	730	100	1460	5	1	43232455	1048	14.79	2.35	12	0.00	164.00	1033.00	4000	20230622	-39.38	2310	20231206	4.98	2535	-4.34	20240228	2310	4.98	20240124	4000	-39.38	20230622	2310	4.98	20231206	1.20	N	408920	100	43 억		88722	N	N	0	N	00	N
58	20240320	161220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	45	2	1.88	92124290	38241	76.56	2390	2440	2375	3110	1680	2395	2408.97	0.20	0	2829	2485	2440	2395	2350	2305	2417	2327	43	715	100	1430	5	1	43232455	1055	14.88	2.36	12	0.09	164.00	1033.00	4000	20230622	-39.00	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.20	N	408920	100	43 억		86136	N	N	0	N	00	N
59	20240320	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	35	2	1.46	86755435	36030	72.14	2390	2435	2375	3110	1680	2395	2407.87	0.20	0	2705	2485	2440	2395	2350	2305	2417	2327	43	715	100	1430	5	1	43232455	1051	14.82	2.35	12	0.08	164.00	1033.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.20	N	408920	100	43 억		86136	N	N	0	N	00	N
60	20240320	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	20	2	0.84	53557970	22317	44.68	2390	2420	2375	3110	1680	2395	2399.87	0.20	0	1978	2485	2440	2395	2350	2305	2417	2327	43	715	100	1430	5	1	43232455	1044	14.73	2.34	12	0.05	164.00	1033.00	4000	20230622	-39.62	2310	20231206	4.55	2535	-4.73	20240228	2310	4.55	20240124	4000	-39.62	20230622	2310	4.55	20231206	1.20	N	408920	100	43 억		86136	N	N	0	N	00	N
61	20240320	131233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	15	2	0.63	51607030	21507	43.06	2390	2420	2375	3110	1680	2395	2399.55	0.20	0	1735	2485	2440	2395	2350	2305	2417	2327	43	715	100	1430	5	1	43232455	1042	14.70	2.33	12	0.05	164.00	1033.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.20	N	408920	100	43 억		86136	N	N	0	N	00	N
62	20240320	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	25	2	1.04	45492525	18965	37.97	2390	2420	2375	3110	1680	2395	2398.76	0.20	0	1588	2485	2440	2395	2350	2305	2417	2327	43	715	100	1430	5	1	43232455	1046	14.76	2.34	12	0.04	164.00	1033.00	4000	20230622	-39.50	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4000	-39.50	20230622	2310	4.76	20231206	1.20	N	408920	100	43 억		86136	N	N	0	N	00	N
63	20240320	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	25	2	1.04	38543715	16080	32.19	2390	2420	2375	3110	1680	2395	2397.00	0.20	0	1642	2485	2440	2395	2350	2305	2417	2327	43	715	100	1430	5	1	43232455	1046	14.76	2.34	12	0.04	164.00	1033.00	4000	20230622	-39.50	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4000	-39.50	20230622	2310	4.76	20231206	1.20	N	408920	100	43 억		86136	N	N	0	N	00	N
64	20240320	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	10	2	0.42	15745095	6596	13.21	2390	2405	2375	3110	1680	2395	2387.07	0.20	0	16	2485	2440	2395	2350	2305	2417	2327	43	715	100	1430	5	1	43232455	1040	14.66	2.33	12	0.02	164.00	1033.00	4000	20230622	-39.88	2310	20231206	4.11	2535	-5.13	20240228	2310	4.11	20240124	4000	-39.88	20230622	2310	4.11	20231206	1.20	N	408920	100	43 억		86136	N	N	0	N	00	N
65	20240320	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-15	5	-0.63	1663290	697	1.40	2390	2405	2380	3110	1680	2395	2386.36	0.20	0	-2	2485	2440	2395	2350	2305	2417	2327	43	715	100	1430	5	1	43232455	1029	14.51	2.30	12	0.00	164.00	1033.00	4000	20230622	-40.50	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.20	N	408920	100	43 억		86136	N	N	0	N	00	N
66	20240319	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-15	5	-0.62	119622630	49933	73.41	2405	2440	2350	3130	1690	2410	2395.68	0.20	0	-1992	2486	2447	2416	2377	2346	2467	2397	43	720	100	1440	5	1	43232455	1035	14.60	2.32	12	0.12	164.00	1033.00	4000	20230622	-40.12	2310	20231206	3.68	2535	-5.52	20240228	2310	3.68	20240124	4000	-40.12	20230622	2310	3.68	20231206	1.21	N	408920	100	43 억		88000	N	N	0	N	00	N
67	20240319	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-15	5	-0.62	110375630	46060	67.72	2405	2440	2350	3130	1690	2410	2396.34	0.20	0	-1755	2486	2447	2416	2377	2346	2467	2397	43	720	100	1440	5	1	43232455	1035	14.60	2.32	12	0.11	164.00	1033.00	4000	20230622	-40.12	2310	20231206	3.68	2535	-5.52	20240228	2310	3.68	20240124	4000	-40.12	20230622	2310	3.68	20231206	1.21	N	408920	100	43 억		88000	N	N	0	N	00	N
68	20240319	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-20	5	-0.83	92828175	38700	56.90	2405	2440	2350	3130	1690	2410	2398.66	0.20	0	-1512	2486	2447	2416	2377	2346	2467	2397	43	720	100	1440	5	1	43232455	1033	14.57	2.31	12	0.09	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.21	N	408920	100	43 억		88000	N	N	0	N	00	N
69	20240319	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	0	3	0.00	42575770	17627	25.92	2405	2440	2390	3130	1690	2410	2415.37	0.20	0	-1498	2486	2447	2416	2377	2346	2467	2397	43	720	100	1440	5	1	43232455	1042	14.70	2.33	12	0.04	164.00	1033.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.21	N	408920	100	43 억		88000	N	N	0	N	00	N
70	20240319	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	5	2	0.21	35076685	14511	21.33	2405	2440	2390	3130	1690	2410	2417.25	0.20	0	-1344	2486	2447	2416	2377	2346	2467	2397	43	720	100	1440	5	1	43232455	1044	14.73	2.34	12	0.03	164.00	1033.00	4000	20230622	-39.62	2310	20231206	4.55	2535	-4.73	20240228	2310	4.55	20240124	4000	-39.62	20230622	2310	4.55	20231206	1.21	N	408920	100	43 억		88000	N	N	0	N	00	N
71	20240319	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	0	3	0.00	24040715	9922	14.59	2405	2440	2405	3130	1690	2410	2422.97	0.20	0	-1230	2486	2447	2416	2377	2346	2467	2397	43	720	100	1440	5	1	43232455	1042	14.70	2.33	12	0.02	164.00	1033.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.21	N	408920	100	43 억		88000	N	N	0	N	00	N
72	20240319	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	10	2	0.41	23888740	9859	14.49	2405	2440	2405	3130	1690	2410	2423.04	0.20	0	-1230	2486	2447	2416	2377	2346	2467	2397	43	720	100	1440	5	1	43232455	1046	14.76	2.34	12	0.02	164.00	1033.00	4000	20230622	-39.50	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4000	-39.50	20230622	2310	4.76	20231206	1.21	N	408920	100	43 억		88000	N	N	0	N	00	N
73	20240319	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	0	3	0.00	3956885	1643	2.42	2405	2410	2405	3130	1690	2410	2408.33	0.20	0	-132	2486	2447	2416	2377	2346	2467	2397	43	720	100	1440	5	1	43232455	1042	14.70	2.33	12	0.00	164.00	1033.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.21	N	408920	100	43 억		88000	N	N	0	N	00	N
74	20240318	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	25	2	1.05	163511475	67709	266.74	2385	2455	2385	3100	1670	2385	2414.91	0.17	0	14830	2411	2397	2376	2362	2341	2387	2352	43	715	100	1430	5	1	43232455	1042	14.70	2.33	12	0.16	164.00	1033.00	4000	20230622	-39.75	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.21	N	408920	100	43 억		74160	N	N	0	N	00	N
75	20240318	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	30	2	1.26	151032455	62521	246.30	2385	2455	2385	3100	1670	2385	2415.71	0.17	0	14683	2411	2397	2376	2362	2341	2387	2352	43	715	100	1430	5	1	43232455	1044	14.73	2.34	12	0.14	164.00	1033.00	4000	20230622	-39.62	2310	20231206	4.55	2535	-4.73	20240228	2310	4.55	20240124	4000	-39.62	20230622	2310	4.55	20231206	1.21	N	408920	100	43 억		74160	N	N	0	N	00	N
76	20240318	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	45	2	1.89	145422650	60196	237.14	2385	2455	2385	3100	1670	2385	2415.82	0.17	0	14601	2411	2397	2376	2362	2341	2387	2352	43	715	100	1430	5	1	43232455	1051	14.82	2.35	12	0.14	164.00	1033.00	4000	20230622	-39.25	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.21	N	408920	100	43 억		74160	N	N	0	N	00	N
77	20240318	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	40	2	1.68	136322500	56434	222.32	2385	2455	2385	3100	1670	2385	2415.61	0.17	0	14596	2411	2397	2376	2362	2341	2387	2352	43	715	100	1430	5	1	43232455	1048	14.79	2.35	12	0.13	164.00	1033.00	4000	20230622	-39.38	2310	20231206	4.98	2535	-4.34	20240228	2310	4.98	20240124	4000	-39.38	20230622	2310	4.98	20231206	1.21	N	408920	100	43 억		74160	N	N	0	N	00	N
78	20240318	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	40	2	1.68	124768380	51638	203.43	2385	2455	2385	3100	1670	2385	2416.21	0.17	0	14197	2411	2397	2376	2362	2341	2387	2352	43	715	100	1430	5	1	43232455	1048	14.79	2.35	12	0.12	164.00	1033.00	4000	20230622	-39.38	2310	20231206	4.98	2535	-4.34	20240228	2310	4.98	20240124	4000	-39.38	20230622	2310	4.98	20231206	1.21	N	408920	100	43 억		74160	N	N	0	N	00	N
79	20240318	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	55	2	2.31	100894915	41744	164.45	2385	2455	2385	3100	1670	2385	2416.99	0.17	0	13491	2411	2397	2376	2362	2341	2387	2352	43	715	100	1430	5	1	43232455	1055	14.88	2.36	12	0.10	164.00	1033.00	4000	20230622	-39.00	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.21	N	408920	100	43 억		74160	N	N	0	N	00	N
80	20240318	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	35	2	1.47	47416225	19775	77.90	2385	2425	2385	3100	1670	2385	2397.79	0.17	0	6975	2411	2397	2376	2362	2341	2387	2352	43	715	100	1430	5	1	43232455	1046	14.76	2.34	12	0.05	164.00	1033.00	4000	20230622	-39.50	2310	20231206	4.76	2535	-4.54	20240228	2310	4.76	20240124	4000	-39.50	20230622	2310	4.76	20231206	1.21	N	408920	100	43 억		74160	N	N	0	N	00	N
81	20240318	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	10	2	0.42	24951330	10446	41.15	2385	2395	2385	3100	1670	2385	2388.60	0.17	0	3917	2411	2397	2376	2362	2341	2387	2352	43	715	100	1430	5	1	43232455	1035	14.60	2.32	12	0.02	164.00	1033.00	4000	20230622	-40.12	2310	20231206	3.68	2535	-5.52	20240228	2310	3.68	20240124	4000	-40.12	20230622	2310	3.68	20231206	1.21	N	408920	100	43 억		74160	N	N	0	N	00	N
82	20240315	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	60123945	25384	141.79	2390	2390	2355	3105	1675	2390	2368.58	0.17	0	2868	2410	2400	2380	2370	2350	2405	2375	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.06	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73293	N	N	0	N	00	N
83	20240315	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	58862630	24855	138.83	2390	2390	2355	3105	1675	2390	2368.24	0.17	0	2868	2410	2400	2380	2370	2350	2405	2375	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.06	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73293	N	N	0	N	00	N
84	20240315	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-30	5	-1.26	41322640	17466	97.56	2390	2390	2355	3105	1675	2390	2365.89	0.17	0	900	2410	2400	2380	2370	2350	2405	2375	43	715	100	1430	5	1	43232455	1020	14.39	2.28	12	0.04	164.00	1033.00	4000	20230622	-41.00	2310	20231206	2.16	2535	-6.90	20240228	2310	2.16	20240124	4000	-41.00	20230622	2310	2.16	20231206	1.22	N	408920	100	43 억		73293	N	N	0	N	00	N
85	20240315	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	34031850	14376	80.30	2390	2390	2355	3105	1675	2390	2367.27	0.17	0	631	2410	2400	2380	2370	2350	2405	2375	43	715	100	1430	5	1	43232455	1027	14.48	2.30	12	0.03	164.00	1033.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.22	N	408920	100	43 억		73293	N	N	0	N	00	N
86	20240315	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-20	5	-0.84	32183840	13597	75.95	2390	2390	2355	3105	1675	2390	2366.98	0.17	0	631	2410	2400	2380	2370	2350	2405	2375	43	715	100	1430	5	1	43232455	1025	14.45	2.29	12	0.03	164.00	1033.00	4000	20230622	-40.75	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.22	N	408920	100	43 억		73293	N	N	0	N	00	N
87	20240315	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	27445580	11598	64.78	2390	2390	2355	3105	1675	2390	2366.41	0.17	0	639	2410	2400	2380	2370	2350	2405	2375	43	715	100	1430	5	1	43232455	1027	14.48	2.30	12	0.03	164.00	1033.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.22	N	408920	100	43 억		73293	N	N	0	N	00	N
88	20240315	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	18607835	7861	43.91	2390	2390	2360	3105	1675	2390	2367.11	0.17	0	4	2410	2400	2380	2370	2350	2405	2375	43	715	100	1430	5	1	43232455	1027	14.48	2.30	12	0.02	164.00	1033.00	4000	20230622	-40.62	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.22	N	408920	100	43 억		73293	N	N	0	N	00	N
89	20240315	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-20	5	-0.84	8689605	3665	20.47	2390	2390	2370	3105	1675	2390	2370.97	0.17	0	7	2410	2400	2380	2370	2350	2405	2375	43	715	100	1430	5	1	43232455	1025	14.45	2.29	12	0.01	164.00	1033.00	4000	20230622	-40.75	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.22	N	408920	100	43 억		73293	N	N	0	N	00	N
90	20240314	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	42260430	17798	38.51	2360	2390	2360	3105	1675	2390	2374.45	0.17	0	-226	2420	2405	2385	2370	2350	2395	2360	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.04	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.22	N	408920	100	43 억		73519	N	N	0	N	00	N
91	20240314	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	35853815	15104	32.68	2360	2390	2360	3105	1675	2390	2373.80	0.17	0	-226	2420	2405	2385	2370	2350	2395	2360	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.03	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73519	N	N	0	N	00	N
92	20240314	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	25254545	10650	23.04	2360	2390	2360	3105	1675	2390	2371.32	0.17	0	-67	2420	2405	2385	2370	2350	2395	2360	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73519	N	N	0	N	00	N
93	20240314	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	24328685	10261	22.20	2360	2390	2360	3105	1675	2390	2370.99	0.17	0	-28	2420	2405	2385	2370	2350	2395	2360	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73519	N	N	0	N	00	N
94	20240314	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	24090185	10161	21.98	2360	2390	2360	3105	1675	2390	2370.85	0.17	0	-28	2420	2405	2385	2370	2350	2395	2360	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73519	N	N	0	N	00	N
95	20240314	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	24030665	10136	21.93	2360	2390	2360	3105	1675	2390	2370.82	0.17	0	-8	2420	2405	2385	2370	2350	2395	2360	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73519	N	N	0	N	00	N
96	20240314	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	4171330	1757	3.80	2360	2390	2360	3105	1675	2390	2374.12	0.17	0	-37	2420	2405	2385	2370	2350	2395	2360	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.00	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73519	N	N	0	N	00	N
97	20240314	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	1920030	812	1.76	2360	2390	2360	3105	1675	2390	2364.57	0.17	0	-37	2420	2405	2385	2370	2350	2395	2360	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.00	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.22	N	408920	100	43 억		73519	N	N	0	N	00	N
98	20240313	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	109716070	46171	201.08	2400	2400	2365	3105	1675	2390	2376.30	0.17	0	-210	2413	2401	2383	2371	2353	2407	2377	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.11	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.22	N	408920	100	43 억		73729	N	N	0	N	00	N
99	20240313	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	109668270	46151	200.99	2400	2400	2365	3105	1675	2390	2376.29	0.17	0	-210	2413	2401	2383	2371	2353	2407	2377	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.11	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.22	N	408920	100	43 억		73729	N	N	0	N	00	N
100	20240313	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	5	2	0.21	89362540	37590	163.71	2400	2400	2365	3105	1675	2390	2377.30	0.17	0	-1658	2413	2401	2383	2371	2353	2407	2377	43	715	100	1430	5	1	43232455	1035	14.60	2.32	12	0.09	164.00	1033.00	4000	20230622	-40.12	2310	20231206	3.68	2535	-5.52	20240228	2310	3.68	20240124	4000	-40.12	20230622	2310	3.68	20231206	1.22	N	408920	100	43 억		73729	N	N	0	N	00	N
101	20240313	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	76603815	32240	140.41	2400	2400	2365	3105	1675	2390	2376.05	0.17	0	-596	2413	2401	2383	2371	2353	2407	2377	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.07	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73729	N	N	0	N	00	N
102	20240313	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	57077070	24050	104.74	2400	2400	2365	3105	1675	2390	2373.27	0.17	0	-479	2413	2401	2383	2371	2353	2407	2377	43	715	100	1430	5	1	43232455	1029	14.51	2.30	12	0.06	164.00	1033.00	4000	20230622	-40.50	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.22	N	408920	100	43 억		73729	N	N	0	N	00	N
103	20240313	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	43816335	18458	80.38	2400	2400	2365	3105	1675	2390	2373.84	0.17	0	-479	2413	2401	2383	2371	2353	2407	2377	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.04	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73729	N	N	0	N	00	N
104	20240313	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	19412225	8166	35.56	2400	2400	2365	3105	1675	2390	2377.20	0.17	0	-478	2413	2401	2383	2371	2353	2407	2377	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.02	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.22	N	408920	100	43 억		73729	N	N	0	N	00	N
105	20240313	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	15082070	6344	27.63	2400	2400	2365	3105	1675	2390	2377.38	0.17	0	-457	2413	2401	2383	2371	2353	2407	2377	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.01	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.22	N	408920	100	43 억		73729	N	N	0	N	00	N
106	20240312	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	5	2	0.21	54657650	22962	177.72	2365	2395	2365	3100	1670	2385	2380.35	0.17	0	-270	2418	2401	2378	2361	2338	2410	2370	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.05	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.22	N	408920	100	43 억		73992	N	N	0	N	00	N
107	20240312	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-5	5	-0.21	51341090	21574	166.98	2365	2395	2365	3100	1670	2385	2379.77	0.17	0	-118	2418	2401	2378	2361	2338	2410	2370	43	715	100	1430	5	1	43232455	1029	14.51	2.30	12	0.05	164.00	1033.00	4000	20230622	-40.50	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.22	N	408920	100	43 억		73992	N	N	0	N	00	N
108	20240312	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	5	2	0.21	32227470	13536	104.77	2365	2395	2365	3100	1670	2385	2380.87	0.17	0	-75	2418	2401	2378	2361	2338	2410	2370	43	715	100	1430	5	1	43232455	1033	14.57	2.31	12	0.03	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.22	N	408920	100	43 억		73992	N	N	0	N	00	N
109	20240312	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-5	5	-0.21	30009940	12606	97.57	2365	2395	2365	3100	1670	2385	2380.61	0.17	0	430	2418	2401	2378	2361	2338	2410	2370	43	715	100	1430	5	1	43232455	1029	14.51	2.30	12	0.03	164.00	1033.00	4000	20230622	-40.50	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.22	N	408920	100	43 억		73992	N	N	0	N	00	N
110	20240312	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	29532670	12406	96.02	2365	2395	2365	3100	1670	2385	2380.52	0.17	0	443	2418	2401	2378	2361	2338	2410	2370	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.03	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73992	N	N	0	N	00	N
111	20240312	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-5	5	-0.21	21607155	9075	70.24	2365	2395	2365	3100	1670	2385	2380.95	0.17	0	443	2418	2401	2378	2361	2338	2410	2370	43	715	100	1430	5	1	43232455	1029	14.51	2.30	12	0.02	164.00	1033.00	4000	20230622	-40.50	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.22	N	408920	100	43 억		73992	N	N	0	N	00	N
112	20240312	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	0	3	0.00	12931595	5427	42.00	2365	2395	2365	3100	1670	2385	2382.83	0.17	0	-183	2418	2401	2378	2361	2338	2410	2370	43	715	100	1430	5	1	43232455	1031	14.54	2.31	12	0.01	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.22	N	408920	100	43 억		73992	N	N	0	N	00	N
113	20240312	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-15	5	-0.63	935660	394	3.05	2365	2390	2365	3100	1670	2385	2374.77	0.17	0	-10	2418	2401	2378	2361	2338	2410	2370	43	715	100	1430	5	1	43232455	1025	14.45	2.29	12	0.00	164.00	1033.00	4000	20230622	-40.75	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.22	N	408920	100	43 억		73992	N	N	0	N	00	N
114	20240311	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	20	2	0.85	30744675	12917	22.36	2380	2395	2355	3070	1660	2365	2380.17	0.17	0	79	2411	2387	2361	2337	2311	2400	2350	43	705	100	1410	5	1	43232455	1031	14.54	2.31	12	0.03	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.24	N	408920	100	43 억		73911	N	N	0	N	00	N
115	20240311	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	20	2	0.85	20415350	8586	14.86	2380	2395	2355	3070	1660	2365	2377.75	0.17	0	59	2411	2387	2361	2337	2311	2400	2350	43	705	100	1410	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.24	N	408920	100	43 억		73911	N	N	0	N	00	N
116	20240311	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	20	2	0.85	15861360	6667	11.54	2380	2395	2355	3070	1660	2365	2379.09	0.17	0	70	2411	2387	2361	2337	2311	2400	2350	43	705	100	1410	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.24	N	408920	100	43 억		73911	N	N	0	N	00	N
117	20240311	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	25	2	1.06	15405270	6475	11.21	2380	2395	2355	3070	1660	2365	2379.19	0.17	0	70	2411	2387	2361	2337	2311	2400	2350	43	705	100	1410	5	1	43232455	1033	14.57	2.31	12	0.01	164.00	1033.00	4000	20230622	-40.25	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.24	N	408920	100	43 억		73911	N	N	0	N	00	N
118	20240311	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	20	2	0.85	14844820	6240	10.80	2380	2395	2355	3070	1660	2365	2378.98	0.17	0	70	2411	2387	2361	2337	2311	2400	2350	43	705	100	1410	5	1	43232455	1031	14.54	2.31	12	0.01	164.00	1033.00	4000	20230622	-40.38	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.24	N	408920	100	43 억		73911	N	N	0	N	00	N
119	20240311	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	30	2	1.27	14042230	5903	10.22	2380	2395	2355	3070	1660	2365	2378.83	0.17	0	-168	2411	2387	2361	2337	2311	2400	2350	43	705	100	1410	5	1	43232455	1035	14.60	2.32	12	0.01	164.00	1033.00	4000	20230622	-40.12	2310	20231206	3.68	2535	-5.52	20240228	2310	3.68	20240124	4000	-40.12	20230622	2310	3.68	20231206	1.24	N	408920	100	43 억		73911	N	N	0	N	00	N
120	20240311	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	15	2	0.63	4500905	1897	3.28	2380	2380	2355	3070	1660	2365	2372.64	0.17	0	-262	2411	2387	2361	2337	2311	2400	2350	43	705	100	1410	5	1	43232455	1029	14.51	2.30	12	0.00	164.00	1033.00	4000	20230622	-40.50	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.24	N	408920	100	43 억		73911	N	N	0	N	00	N
121	20240311	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-10	5	-0.42	1089535	461	0.80	2380	2380	2355	3070	1660	2365	2363.42	0.17	0	1	2411	2387	2361	2337	2311	2400	2350	43	705	100	1410	5	1	43232455	1018	14.36	2.28	12	0.00	164.00	1033.00	4000	20230622	-41.12	2310	20231206	1.95	2535	-7.10	20240228	2310	1.95	20240124	4000	-41.12	20230622	2310	1.95	20231206	1.24	N	408920	100	43 억		73911	N	N	0	N	00	N
122	20240308	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	45	2	1.94	136766435	57774	79.16	2360	2385	2335	3015	1625	2320	2367.27	0.17	0	1535	2366	2342	2326	2302	2286	2335	2295	43	695	100	1390	5	1	43232455	1022	14.42	2.29	12	0.13	164.00	1033.00	4180	20230303	-43.42	2310	20231206	2.38	2535	-6.71	20240228	2310	2.38	20240124	4000	-40.88	20230622	2310	2.38	20231206	1.26	N	408920	100	43 억		72376	N	N	0	N	00	N
123	20240308	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	45	2	1.94	133278080	56299	77.14	2360	2385	2335	3015	1625	2320	2367.33	0.17	0	1531	2366	2342	2326	2302	2286	2335	2295	43	695	100	1390	5	1	43232455	1022	14.42	2.29	12	0.13	164.00	1033.00	4180	20230303	-43.42	2310	20231206	2.38	2535	-6.71	20240228	2310	2.38	20240124	4000	-40.88	20230622	2310	2.38	20231206	1.26	N	408920	100	43 억		72376	N	N	0	N	00	N
124	20240308	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	40	2	1.72	129856455	54850	75.15	2360	2385	2335	3015	1625	2320	2367.48	0.17	0	1533	2366	2342	2326	2302	2286	2335	2295	43	695	100	1390	5	1	43232455	1020	14.39	2.28	12	0.13	164.00	1033.00	4180	20230303	-43.54	2310	20231206	2.16	2535	-6.90	20240228	2310	2.16	20240124	4000	-41.00	20230622	2310	2.16	20231206	1.26	N	408920	100	43 억		72376	N	N	0	N	00	N
125	20240308	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	45	2	1.94	126717635	53516	73.32	2360	2385	2335	3015	1625	2320	2367.85	0.17	0	1532	2366	2342	2326	2302	2286	2335	2295	43	695	100	1390	5	1	43232455	1022	14.42	2.29	12	0.12	164.00	1033.00	4180	20230303	-43.42	2310	20231206	2.38	2535	-6.71	20240228	2310	2.38	20240124	4000	-40.88	20230622	2310	2.38	20231206	1.26	N	408920	100	43 억		72376	N	N	0	N	00	N
126	20240308	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	50	2	2.16	103641230	43701	59.88	2360	2385	2360	3015	1625	2320	2371.60	0.17	0	27	2366	2342	2326	2302	2286	2335	2295	43	695	100	1390	5	1	43232455	1025	14.45	2.29	12	0.10	164.00	1033.00	4180	20230303	-43.30	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.26	N	408920	100	43 억		72376	N	N	0	N	00	N
127	20240308	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	50	2	2.16	99276655	41858	57.35	2360	2385	2360	3015	1625	2320	2371.75	0.17	0	72	2366	2342	2326	2302	2286	2335	2295	43	695	100	1390	5	1	43232455	1025	14.45	2.29	12	0.10	164.00	1033.00	4180	20230303	-43.30	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.26	N	408920	100	43 억		72376	N	N	0	N	00	N
128	20240308	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	60	2	2.59	80765615	34063	46.67	2360	2385	2360	3015	1625	2320	2371.07	0.17	0	-991	2366	2342	2326	2302	2286	2335	2295	43	695	100	1390	5	1	43232455	1029	14.51	2.30	12	0.08	164.00	1033.00	4180	20230303	-43.06	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.26	N	408920	100	43 억		72376	N	N	0	N	00	N
129	20240308	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	50	2	2.16	34370575	14529	19.91	2360	2380	2360	3015	1625	2320	2365.65	0.17	0	-774	2366	2342	2326	2302	2286	2335	2295	43	695	100	1390	5	1	43232455	1025	14.45	2.29	12	0.03	164.00	1033.00	4180	20230303	-43.30	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.26	N	408920	100	43 억		72376	N	N	0	N	00	N
130	20240307	161102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2320	-15	5	-0.64	169712320	72948	131.80	2345	2350	2310	3035	1635	2335	2326.48	0.21	0	-17947	2445	2390	2360	2305	2275	2375	2290	43	700	100	1400	5	1	43232455	1003	14.15	2.25	12	0.17	164.00	1033.00	4600	20230302	-49.57	2310	20240307	0.43	2535	-8.48	20240228	2310	0.43	20240307	4000	-42.00	20230622	2310	0.43	20240307	1.28	N	408920	100	43 억		90323	N	N	0	N	00	N
131	20240307	151043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2315	-20	5	-0.86	160516255	68981	124.63	2345	2350	2310	3035	1635	2335	2326.96	0.21	0	-16467	2445	2390	2360	2305	2275	2375	2290	43	700	100	1400	5	1	43232455	1001	14.12	2.24	12	0.16	164.00	1033.00	4600	20230302	-49.67	2310	20240307	0.22	2535	-8.68	20240228	2310	0.22	20240307	4000	-42.12	20230622	2310	0.22	20240307	1.28	N	408920	100	43 억		90323	N	N	0	N	00	N
132	20240307	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-10	5	-0.43	132141370	56735	102.50	2345	2350	2315	3035	1635	2335	2329.10	0.21	0	-13829	2445	2390	2360	2305	2275	2375	2290	43	700	100	1400	5	1	43232455	1005	14.18	2.25	12	0.13	164.00	1033.00	4600	20230302	-49.46	2310	20231206	0.65	2535	-8.28	20240228	2310	0.65	20240124	4000	-41.88	20230622	2310	0.65	20231206	1.28	N	408920	100	43 억		90323	N	N	0	N	00	N
133	20240307	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-10	5	-0.43	106824490	45856	82.85	2345	2350	2315	3035	1635	2335	2329.56	0.21	0	-9554	2445	2390	2360	2305	2275	2375	2290	43	700	100	1400	5	1	43232455	1005	14.18	2.25	12	0.11	164.00	1033.00	4600	20230302	-49.46	2310	20231206	0.65	2535	-8.28	20240228	2310	0.65	20240124	4000	-41.88	20230622	2310	0.65	20231206	1.28	N	408920	100	43 억		90323	N	N	0	N	00	N
134	20240307	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	102704145	44086	79.65	2345	2350	2315	3035	1635	2335	2329.63	0.21	0	-8008	2445	2390	2360	2305	2275	2375	2290	43	700	100	1400	5	1	43232455	1012	14.27	2.27	12	0.10	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	2535	-7.69	20240228	2310	1.30	20240124	4000	-41.50	20230622	2310	1.30	20231206	1.28	N	408920	100	43 억		90323	N	N	0	N	00	N
135	20240307	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	58334855	25024	45.21	2345	2350	2320	3035	1635	2335	2331.16	0.21	0	-5894	2445	2390	2360	2305	2275	2375	2290	43	700	100	1400	5	1	43232455	1007	14.21	2.26	12	0.06	164.00	1033.00	4600	20230302	-49.35	2310	20231206	0.87	2535	-8.09	20240228	2310	0.87	20240124	4000	-41.75	20230622	2310	0.87	20231206	1.28	N	408920	100	43 억		90323	N	N	0	N	00	N
136	20240307	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	10	2	0.43	30433815	13046	23.57	2345	2345	2320	3035	1635	2335	2332.81	0.21	0	-4173	2445	2390	2360	2305	2275	2375	2290	43	700	100	1400	5	1	43232455	1014	14.30	2.27	12	0.03	164.00	1033.00	4600	20230302	-49.02	2310	20231206	1.52	2535	-7.50	20240228	2310	1.52	20240124	4000	-41.38	20230622	2310	1.52	20231206	1.28	N	408920	100	43 억		90323	N	N	0	N	00	N
137	20240307	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	5	2	0.21	1894280	808	1.46	2345	2345	2340	3035	1635	2335	2344.41	0.21	0	-659	2445	2390	2360	2305	2275	2375	2290	43	700	100	1400	5	1	43232455	1012	14.27	2.27	12	0.00	164.00	1033.00	4600	20230302	-49.13	2310	20231206	1.30	2535	-7.69	20240228	2310	1.30	20240124	4000	-41.50	20230622	2310	1.30	20231206	1.28	N	408920	100	43 억		90323	N	N	0	N	00	N
138	20240306	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-70	5	-2.91	130549060	55267	103.07	2405	2415	2330	3125	1685	2405	2362.15	0.23	0	-8106	2455	2430	2390	2365	2325	2442	2377	43	720	100	1440	5	1	43232455	1009	14.24	2.26	12	0.13	164.00	1033.00	4600	20230302	-49.24	2310	20231206	1.08	2535	-7.89	20240228	2310	1.08	20240124	4000	-41.62	20230622	2310	1.08	20231206	1.28	N	408920	100	43 억		98368	N	N	0	N	00	N
139	20240306	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-40	5	-1.66	108950170	46024	85.83	2405	2415	2340	3125	1685	2405	2367.25	0.23	0	-8099	2455	2430	2390	2365	2325	2442	2377	43	720	100	1440	5	1	43232455	1022	14.42	2.29	12	0.11	164.00	1033.00	4600	20230302	-48.59	2310	20231206	2.38	2535	-6.71	20240228	2310	2.38	20240124	4000	-40.88	20230622	2310	2.38	20231206	1.28	N	408920	100	43 억		98368	N	N	0	N	00	N
140	20240306	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-45	5	-1.87	83457460	35180	65.61	2405	2415	2350	3125	1685	2405	2372.30	0.23	0	-4265	2455	2430	2390	2365	2325	2442	2377	43	720	100	1440	5	1	43232455	1020	14.39	2.28	12	0.08	164.00	1033.00	4600	20230302	-48.70	2310	20231206	2.16	2535	-6.90	20240228	2310	2.16	20240124	4000	-41.00	20230622	2310	2.16	20231206	1.28	N	408920	100	43 억		98368	N	N	0	N	00	N
141	20240306	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-35	5	-1.46	36635295	15340	28.61	2405	2415	2370	3125	1685	2405	2388.22	0.23	0	-2524	2455	2430	2390	2365	2325	2442	2377	43	720	100	1440	5	1	43232455	1025	14.45	2.29	12	0.04	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.28	N	408920	100	43 억		98368	N	N	0	N	00	N
142	20240306	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-20	5	-0.83	25268890	10550	19.68	2405	2415	2375	3125	1685	2405	2395.16	0.23	0	-1423	2455	2430	2390	2365	2325	2442	2377	43	720	100	1440	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4600	20230302	-48.15	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.28	N	408920	100	43 억		98368	N	N	0	N	00	N
143	20240306	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-20	5	-0.83	25204620	10523	19.63	2405	2415	2375	3125	1685	2405	2395.19	0.23	0	-1418	2455	2430	2390	2365	2325	2442	2377	43	720	100	1440	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4600	20230302	-48.15	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.28	N	408920	100	43 억		98368	N	N	0	N	00	N
144	20240306	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	5	2	0.21	6933780	2884	5.38	2405	2415	2380	3125	1685	2405	2404.22	0.23	0	-1114	2455	2430	2390	2365	2325	2442	2377	43	720	100	1440	5	1	43232455	1042	14.70	2.33	12	0.01	164.00	1033.00	4600	20230302	-47.61	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.28	N	408920	100	43 억		98368	N	N	0	N	00	N
145	20240306	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	10	2	0.42	2063545	863	1.61	2405	2415	2380	3125	1685	2405	2391.13	0.23	0	-536	2455	2430	2390	2365	2325	2442	2377	43	720	100	1440	5	1	43232455	1044	14.73	2.34	12	0.00	164.00	1033.00	4600	20230302	-47.50	2310	20231206	4.55	2535	-4.73	20240228	2310	4.55	20240124	4000	-39.62	20230622	2310	4.55	20231206	1.28	N	408920	100	43 억		98368	N	N	0	N	00	N
146	20240305	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	0	3	0.00	127201575	53619	125.50	2390	2415	2350	3125	1685	2405	2372.32	0.22	0	2153	2471	2437	2411	2377	2351	2455	2395	43	720	100	1440	5	1	43232455	1040	14.66	2.33	12	0.12	164.00	1033.00	4600	20230302	-47.72	2310	20231206	4.11	2535	-5.13	20240228	2310	4.11	20240124	4000	-39.88	20230622	2310	4.11	20231206	1.27	N	408920	100	43 억		96215	N	N	0	N	00	N
147	20240305	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-50	5	-2.08	119927010	50582	118.39	2390	2415	2350	3125	1685	2405	2370.94	0.22	0	4904	2471	2437	2411	2377	2351	2455	2395	43	720	100	1440	5	1	43232455	1018	14.36	2.28	12	0.12	164.00	1033.00	4600	20230302	-48.80	2310	20231206	1.95	2535	-7.10	20240228	2310	1.95	20240124	4000	-41.12	20230622	2310	1.95	20231206	1.27	N	408920	100	43 억		96215	N	N	0	N	00	N
148	20240305	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-35	5	-1.46	89587180	37753	88.36	2390	2415	2350	3125	1685	2405	2372.98	0.22	0	5971	2471	2437	2411	2377	2351	2455	2395	43	720	100	1440	5	1	43232455	1025	14.45	2.29	12	0.09	164.00	1033.00	4600	20230302	-48.48	2310	20231206	2.60	2535	-6.51	20240228	2310	2.60	20240124	4000	-40.75	20230622	2310	2.60	20231206	1.27	N	408920	100	43 억		96215	N	N	0	N	00	N
149	20240305	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-30	5	-1.25	82103180	34598	80.98	2390	2415	2350	3125	1685	2405	2373.06	0.22	0	6230	2471	2437	2411	2377	2351	2455	2395	43	720	100	1440	5	1	43232455	1027	14.48	2.30	12	0.08	164.00	1033.00	4600	20230302	-48.37	2310	20231206	2.81	2535	-6.31	20240228	2310	2.81	20240124	4000	-40.62	20230622	2310	2.81	20231206	1.27	N	408920	100	43 억		96215	N	N	0	N	00	N
150	20240305	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-25	5	-1.04	65791995	27727	64.90	2390	2415	2350	3125	1685	2405	2372.85	0.22	0	8396	2471	2437	2411	2377	2351	2455	2395	43	720	100	1440	5	1	43232455	1029	14.51	2.30	12	0.06	164.00	1033.00	4600	20230302	-48.26	2310	20231206	3.03	2535	-6.11	20240228	2310	3.03	20240124	4000	-40.50	20230622	2310	3.03	20231206	1.27	N	408920	100	43 억		96215	N	N	0	N	00	N
151	20240305	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-15	5	-0.62	56061995	23654	55.36	2390	2415	2350	3125	1685	2405	2370.09	0.22	0	8923	2471	2437	2411	2377	2351	2455	2395	43	720	100	1440	5	1	43232455	1033	14.57	2.31	12	0.05	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.27	N	408920	100	43 억		96215	N	N	0	N	00	N
152	20240305	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-15	5	-0.62	51369525	21681	50.75	2390	2415	2350	3125	1685	2405	2369.33	0.22	0	8950	2471	2437	2411	2377	2351	2455	2395	43	720	100	1440	5	1	43232455	1033	14.57	2.31	12	0.05	164.00	1033.00	4600	20230302	-48.04	2310	20231206	3.46	2535	-5.72	20240228	2310	3.46	20240124	4000	-40.25	20230622	2310	3.46	20231206	1.27	N	408920	100	43 억		96215	N	N	0	N	00	N
153	20240305	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-20	5	-0.83	16236375	6803	15.92	2390	2415	2385	3125	1685	2405	2386.65	0.22	0	3735	2471	2437	2411	2377	2351	2455	2395	43	720	100	1440	5	1	43232455	1031	14.54	2.31	12	0.02	164.00	1033.00	4600	20230302	-48.15	2310	20231206	3.25	2535	-5.92	20240228	2310	3.25	20240124	4000	-40.38	20230622	2310	3.25	20231206	1.27	N	408920	100	43 억		96215	N	N	0	N	00	N
154	20240304	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-15	5	-0.62	103388455	42705	60.80	2400	2445	2385	3145	1695	2420	2420.99	0.24	0	-6493	2463	2441	2413	2391	2363	2452	2402	43	725	100	1450	5	1	43232455	1040	14.66	2.33	12	0.10	164.00	1033.00	4600	20230302	-47.72	2310	20231206	4.11	2535	-5.13	20240228	2310	4.11	20240124	4000	-39.88	20230622	2310	4.11	20231206	1.26	N	408920	100	43 억		102708	N	N	0	N	00	N
155	20240304	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-15	5	-0.62	97867750	40410	57.53	2400	2445	2385	3145	1695	2420	2421.87	0.24	0	-6523	2463	2441	2413	2391	2363	2452	2402	43	725	100	1450	5	1	43232455	1040	14.66	2.33	12	0.09	164.00	1033.00	4600	20230302	-47.72	2310	20231206	4.11	2535	-5.13	20240228	2310	4.11	20240124	4000	-39.88	20230622	2310	4.11	20231206	1.26	N	408920	100	43 억		102708	N	N	0	N	00	N
156	20240304	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	5	2	0.21	79117795	32645	46.47	2400	2445	2385	3145	1695	2420	2423.58	0.24	0	-6321	2463	2441	2413	2391	2363	2452	2402	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.08	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	2535	-4.34	20240228	2310	4.98	20240124	4000	-39.38	20230622	2310	4.98	20231206	1.26	N	408920	100	43 억		102708	N	N	0	N	00	N
157	20240304	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	20	2	0.83	59659365	24655	35.10	2400	2440	2385	3145	1695	2420	2419.77	0.24	0	-1043	2463	2441	2413	2391	2363	2452	2402	43	725	100	1450	5	1	43232455	1055	14.88	2.36	12	0.06	164.00	1033.00	4600	20230302	-46.96	2310	20231206	5.63	2535	-3.75	20240228	2310	5.63	20240124	4000	-39.00	20230622	2310	5.63	20231206	1.26	N	408920	100	43 억		102708	N	N	0	N	00	N
158	20240304	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	5	2	0.21	39853000	16512	23.51	2400	2430	2385	3145	1695	2420	2413.58	0.24	0	-840	2463	2441	2413	2391	2363	2452	2402	43	725	100	1450	5	1	43232455	1048	14.79	2.35	12	0.04	164.00	1033.00	4600	20230302	-47.28	2310	20231206	4.98	2535	-4.34	20240228	2310	4.98	20240124	4000	-39.38	20230622	2310	4.98	20231206	1.26	N	408920	100	43 억		102708	N	N	0	N	00	N
159	20240304	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	10	2	0.41	36054510	14944	21.27	2400	2430	2385	3145	1695	2420	2412.64	0.24	0	-752	2463	2441	2413	2391	2363	2452	2402	43	725	100	1450	5	1	43232455	1051	14.82	2.35	12	0.03	164.00	1033.00	4600	20230302	-47.17	2310	20231206	5.19	2535	-4.14	20240228	2310	5.19	20240124	4000	-39.25	20230622	2310	5.19	20231206	1.26	N	408920	100	43 억		102708	N	N	0	N	00	N
160	20240304	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-10	5	-0.41	20227570	8411	11.97	2400	2420	2385	3145	1695	2420	2404.89	0.24	0	215	2463	2441	2413	2391	2363	2452	2402	43	725	100	1450	5	1	43232455	1042	14.70	2.33	12	0.02	164.00	1033.00	4600	20230302	-47.61	2310	20231206	4.33	2535	-4.93	20240228	2310	4.33	20240124	4000	-39.75	20230622	2310	4.33	20231206	1.26	N	408920	100	43 억		102708	N	N	0	N	00	N
161	20240304	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-20	5	-0.83	5617660	2324	3.31	2400	2420	2400	3145	1695	2420	2417.24	0.24	0	-7	2463	2441	2413	2391	2363	2452	2402	43	725	100	1450	5	1	43232455	1038	14.63	2.32	12	0.01	164.00	1033.00	4600	20230302	-47.83	2310	20231206	3.90	2535	-5.33	20240228	2310	3.90	20240124	4000	-40.00	20230622	2310	3.90	20231206	1.26	N	408920	100	43 억		102708	N	N	0	N	00	N