KissMeData/457550/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	161307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25900	350	2	1.37	8754536600	344797	25.66	25350	26150	24600	33200	17900	25550	25387.54	0.68	0	6408	28383	26966	26033	24616	23683	26500	24150	46	7650	500	17880	50	1	9271339	2401	36.95	5.51	12	3.72	701.00	4701.00	38250	20240208	-32.29	14760	20240201	75.47	38250	-32.29	20240208	14760	75.47	20240201	38250	-32.29	20240208	14760	75.47	20240201	0.69	N	457550	500	46 억		63401	N	N	0	N	00	N
3	20240329	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	-50	5	-0.20	8334816850	328508	24.45	25350	26150	24600	33200	17900	25550	25371.25	0.68	0	8609	28383	26966	26033	24616	23683	26500	24150	46	7650	500	17880	50	1	9271339	2364	36.38	5.42	12	3.54	701.00	4701.00	38250	20240208	-33.33	14760	20240201	72.76	38250	-33.33	20240208	14760	72.76	20240201	38250	-33.33	20240208	14760	72.76	20240201	0.69	N	457550	500	46 억		63401	N	N	0	N	00	N
4	20240329	141304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	200	2	0.78	7140768150	281861	20.98	25350	26150	24600	33200	17900	25550	25333.68	0.68	0	13548	28383	26966	26033	24616	23683	26500	24150	46	7650	500	17880	50	1	9271339	2387	36.73	5.48	12	3.04	701.00	4701.00	38250	20240208	-32.68	14760	20240201	74.46	38250	-32.68	20240208	14760	74.46	20240201	38250	-32.68	20240208	14760	74.46	20240201	0.69	N	457550	500	46 억		63401	N	N	0	N	00	N
5	20240329	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	200	2	0.78	5579315750	221580	16.49	25350	25900	24600	33200	17900	25550	25178.20	0.68	0	5152	28383	26966	26033	24616	23683	26500	24150	46	7650	500	17880	50	1	9271339	2387	36.73	5.48	12	2.39	701.00	4701.00	38250	20240208	-32.68	14760	20240201	74.46	38250	-32.68	20240208	14760	74.46	20240201	38250	-32.68	20240208	14760	74.46	20240201	0.69	N	457550	500	46 억		63401	N	N	0	N	00	N
6	20240329	121257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	0	3	0.00	4823079950	192079	14.30	25350	25900	24600	33200	17900	25550	25107.83	0.68	0	1477	28383	26966	26033	24616	23683	26500	24150	46	7650	500	17880	50	1	9271339	2369	36.45	5.44	12	2.07	701.00	4701.00	38250	20240208	-33.20	14760	20240201	73.10	38250	-33.20	20240208	14760	73.10	20240201	38250	-33.20	20240208	14760	73.10	20240201	0.69	N	457550	500	46 억		63401	N	N	0	N	00	N
7	20240329	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	-550	5	-2.15	3511357900	140684	10.47	25350	25500	24600	33200	17900	25550	24955.42	0.68	0	4830	28383	26966	26033	24616	23683	26500	24150	46	7650	500	17880	50	1	9271339	2318	35.66	5.32	12	1.52	701.00	4701.00	38250	20240208	-34.64	14760	20240201	69.38	38250	-34.64	20240208	14760	69.38	20240201	38250	-34.64	20240208	14760	69.38	20240201	0.69	N	457550	500	46 억		63401	N	N	0	N	00	N
8	20240329	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	-350	5	-1.37	3200630900	128274	9.55	25350	25500	24600	33200	17900	25550	24947.33	0.68	0	4548	28383	26966	26033	24616	23683	26500	24150	46	7650	500	17880	50	1	9271339	2336	35.95	5.36	12	1.38	701.00	4701.00	38250	20240208	-34.12	14760	20240201	70.73	38250	-34.12	20240208	14760	70.73	20240201	38250	-34.12	20240208	14760	70.73	20240201	0.69	N	457550	500	46 억		63401	N	N	0	N	00	N
9	20240329	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	-600	5	-2.35	1100900300	43945	3.27	25350	25500	24750	33200	17900	25550	25041.47	0.68	0	1264	28383	26966	26033	24616	23683	26500	24150	46	7650	500	17880	50	1	9271339	2313	35.59	5.31	12	0.47	701.00	4701.00	38250	20240208	-34.77	14760	20240201	69.04	38250	-34.77	20240208	14760	69.04	20240201	38250	-34.77	20240208	14760	69.04	20240201	0.69	N	457550	500	46 억		63401	N	N	0	N	00	N
10	20240328	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	600	2	2.40	35356290150	1335367	172.32	26950	27450	25100	32400	17500	24950	26477.92	0.83	0	-13671	27816	26382	24816	23382	21816	27100	24100	46	7450	500	17460	50	1	9271339	2369	36.45	5.44	12	14.40	701.00	4701.00	38250	20240208	-33.20	14760	20240201	73.10	38250	-33.20	20240208	14760	73.10	20240201	38250	-33.20	20240208	14760	73.10	20240201	0.76	N	457550	500	46 억		76908	N	N	0	N	00	N
11	20240328	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	500	2	2.00	34806735050	1313841	169.55	26950	27450	25100	32400	17500	24950	26492.37	0.83	0	-19930	27816	26382	24816	23382	21816	27100	24100	46	7450	500	17460	50	1	9271339	2360	36.31	5.41	12	14.17	701.00	4701.00	38250	20240208	-33.46	14760	20240201	72.43	38250	-33.46	20240208	14760	72.43	20240201	38250	-33.46	20240208	14760	72.43	20240201	0.76	N	457550	500	46 억		76908	N	N	0	N	00	N
12	20240328	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25400	450	2	1.80	33706543550	1270952	164.01	26950	27450	25100	32400	17500	24950	26520.73	0.83	0	-26221	27816	26382	24816	23382	21816	27100	24100	46	7450	500	17460	50	1	9271339	2355	36.23	5.40	12	13.71	701.00	4701.00	38250	20240208	-33.59	14760	20240201	72.09	38250	-33.59	20240208	14760	72.09	20240201	38250	-33.59	20240208	14760	72.09	20240201	0.76	N	457550	500	46 억		76908	N	N	0	N	00	N
13	20240328	131239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25400	450	2	1.80	33050713400	1245210	160.69	26950	27450	25100	32400	17500	24950	26542.30	0.83	0	-26694	27816	26382	24816	23382	21816	27100	24100	46	7450	500	17460	50	1	9271339	2355	36.23	5.40	12	13.43	701.00	4701.00	38250	20240208	-33.59	14760	20240201	72.09	38250	-33.59	20240208	14760	72.09	20240201	38250	-33.59	20240208	14760	72.09	20240201	0.76	N	457550	500	46 억		76908	N	N	0	N	00	N
14	20240328	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	700	2	2.81	32168000550	1210761	156.24	26950	27450	25100	32400	17500	24950	26568.44	0.83	0	-24787	27816	26382	24816	23382	21816	27100	24100	46	7450	500	17460	50	1	9271339	2378	36.59	5.46	12	13.06	701.00	4701.00	38250	20240208	-32.94	14760	20240201	73.78	38250	-32.94	20240208	14760	73.78	20240201	38250	-32.94	20240208	14760	73.78	20240201	0.76	N	457550	500	46 억		76908	N	N	0	N	00	N
15	20240328	111244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25400	450	2	1.80	31416608100	1181262	152.44	26950	27450	25100	32400	17500	24950	26595.83	0.83	0	-21304	27816	26382	24816	23382	21816	27100	24100	46	7450	500	17460	50	1	9271339	2355	36.23	5.40	12	12.74	701.00	4701.00	38250	20240208	-33.59	14760	20240201	72.09	38250	-33.59	20240208	14760	72.09	20240201	38250	-33.59	20240208	14760	72.09	20240201	0.76	N	457550	500	46 억		76908	N	N	0	N	00	N
16	20240328	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	850	2	3.41	28120827300	1052028	135.76	26950	27450	25500	32400	17500	24950	26730.14	0.83	0	-41622	27816	26382	24816	23382	21816	27100	24100	46	7450	500	17460	50	1	9271339	2392	36.80	5.49	12	11.35	701.00	4701.00	38250	20240208	-32.55	14760	20240201	74.80	38250	-32.55	20240208	14760	74.80	20240201	38250	-32.55	20240208	14760	74.80	20240201	0.76	N	457550	500	46 억		76908	N	N	0	N	00	N
17	20240328	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	1300	2	5.21	12808072000	477081	61.57	26950	27450	26100	32400	17500	24950	26846.82	0.83	0	-42515	27816	26382	24816	23382	21816	27100	24100	46	7450	500	17460	50	1	9271339	2434	37.45	5.58	12	5.15	701.00	4701.00	38250	20240208	-31.37	14760	20240201	77.85	38250	-31.37	20240208	14760	77.85	20240201	38250	-31.37	20240208	14760	77.85	20240201	0.76	N	457550	500	46 억		76908	N	N	0	N	00	N
18	20240327	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	1200	2	5.05	19245538100	767151	162.51	23650	26250	23250	30850	16650	23750	25087.49	0.44	0	37265	25950	24850	24100	23000	22250	24475	22625	46	7100	500	16620	50	1	9271339	2313	35.59	5.31	12	8.27	701.00	4701.00	38250	20240208	-34.77	14760	20240201	69.04	38250	-34.77	20240208	14760	69.04	20240201	38250	-34.77	20240208	14760	69.04	20240201	0.71	N	457550	500	46 억		40467	N	N	0	N	00	N
19	20240327	151255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25000	1250	2	5.26	18419113100	733930	155.47	23650	26250	23250	30850	16650	23750	25096.66	0.44	0	29718	25950	24850	24100	23000	22250	24475	22625	46	7100	500	16620	50	1	9271339	2318	35.66	5.32	12	7.92	701.00	4701.00	38250	20240208	-34.64	14760	20240201	69.38	38250	-34.64	20240208	14760	69.38	20240201	38250	-34.64	20240208	14760	69.38	20240201	0.71	N	457550	500	46 억		40467	N	N	0	N	00	N
20	20240327	141256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25100	1350	2	5.68	17408303000	693713	146.95	23650	26250	23250	30850	16650	23750	25094.50	0.44	0	19481	25950	24850	24100	23000	22250	24475	22625	46	7100	500	16620	50	1	9271339	2327	35.81	5.34	12	7.48	701.00	4701.00	38250	20240208	-34.38	14760	20240201	70.05	38250	-34.38	20240208	14760	70.05	20240201	38250	-34.38	20240208	14760	70.05	20240201	0.71	N	457550	500	46 억		40467	N	N	0	N	00	N
21	20240327	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25250	1500	2	6.32	16492358350	657401	139.26	23650	26250	23250	30850	16650	23750	25087.33	0.44	0	9093	25950	24850	24100	23000	22250	24475	22625	46	7100	500	16620	50	1	9271339	2341	36.02	5.37	12	7.09	701.00	4701.00	38250	20240208	-33.99	14760	20240201	71.07	38250	-33.99	20240208	14760	71.07	20240201	38250	-33.99	20240208	14760	71.07	20240201	0.71	N	457550	500	46 억		40467	N	N	0	N	00	N
22	20240327	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	1200	2	5.05	15019458000	598900	126.87	23650	26250	23250	30850	16650	23750	25078.53	0.44	0	-6772	25950	24850	24100	23000	22250	24475	22625	46	7100	500	16620	50	1	9271339	2313	35.59	5.31	12	6.46	701.00	4701.00	38250	20240208	-34.77	14760	20240201	69.04	38250	-34.77	20240208	14760	69.04	20240201	38250	-34.77	20240208	14760	69.04	20240201	0.71	N	457550	500	46 억		40467	N	N	0	N	00	N
23	20240327	111250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25700	1950	2	8.21	10124827500	405437	85.88	23650	26250	23250	30850	16650	23750	24972.80	0.44	0	-8999	25950	24850	24100	23000	22250	24475	22625	46	7100	500	16620	50	1	9271339	2383	36.66	5.47	12	4.37	701.00	4701.00	38250	20240208	-32.81	14760	20240201	74.12	38250	-32.81	20240208	14760	74.12	20240201	38250	-32.81	20240208	14760	74.12	20240201	0.71	N	457550	500	46 억		40467	N	N	0	N	00	N
24	20240327	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	450	2	1.89	2422175250	101911	21.59	23650	24300	23250	30850	16650	23750	23767.56	0.44	0	3152	25950	24850	24100	23000	22250	24475	22625	46	7100	500	16620	50	1	9271339	2244	34.52	5.15	12	1.10	701.00	4701.00	38250	20240208	-36.73	14760	20240201	63.96	38250	-36.73	20240208	14760	63.96	20240201	38250	-36.73	20240208	14760	63.96	20240201	0.71	N	457550	500	46 억		40467	N	N	0	N	00	N
25	20240327	091300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	-500	5	-2.11	565385900	24078	5.10	23650	23800	23250	30850	16650	23750	23480.81	0.44	0	-3072	25950	24850	24100	23000	22250	24475	22625	46	7100	500	16620	50	1	9271339	2156	33.17	4.95	12	0.26	701.00	4701.00	38250	20240208	-39.22	14760	20240201	57.52	38250	-39.22	20240208	14760	57.52	20240201	38250	-39.22	20240208	14760	57.52	20240201	0.71	N	457550	500	46 억		40467	N	N	0	N	00	N
26	20240326	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	-1200	5	-4.81	11217739550	466204	137.93	25200	25200	23350	32400	17500	24950	24062.72	0.31	0	-16578	27550	26250	25450	24150	23350	25850	23750	46	7450	500	17460	50	1	9271339	2202	33.88	5.05	12	5.03	701.00	4701.00	38250	20240208	-37.91	14760	20240201	60.91	38250	-37.91	20240208	14760	60.91	20240201	38250	-37.91	20240208	14760	60.91	20240201	0.63	N	457550	500	46 억		28696	N	N	0	N	00	N
27	20240326	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	-1100	5	-4.41	10512621600	436616	129.18	25200	25200	23350	32400	17500	24950	24077.37	0.31	0	-20233	27550	26250	25450	24150	23350	25850	23750	46	7450	500	17460	50	1	9271339	2211	34.02	5.07	12	4.71	701.00	4701.00	38250	20240208	-37.65	14760	20240201	61.59	38250	-37.65	20240208	14760	61.59	20240201	38250	-37.65	20240208	14760	61.59	20240201	0.63	N	457550	500	46 억		28696	N	N	0	N	00	N
28	20240326	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	-1400	5	-5.61	9310998950	385589	114.08	25200	25200	23350	32400	17500	24950	24147.34	0.31	0	-16757	27550	26250	25450	24150	23350	25850	23750	46	7450	500	17460	50	1	9271339	2183	33.59	5.01	12	4.16	701.00	4701.00	38250	20240208	-38.43	14760	20240201	59.55	38250	-38.43	20240208	14760	59.55	20240201	38250	-38.43	20240208	14760	59.55	20240201	0.63	N	457550	500	46 억		28696	N	N	0	N	00	N
29	20240326	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23700	-1250	5	-5.01	7922003850	326683	96.65	25200	25200	23650	32400	17500	24950	24249.68	0.31	0	-11481	27550	26250	25450	24150	23350	25850	23750	46	7450	500	17460	50	1	9271339	2197	33.81	5.04	12	3.52	701.00	4701.00	38250	20240208	-38.04	14760	20240201	60.57	38250	-38.04	20240208	14760	60.57	20240201	38250	-38.04	20240208	14760	60.57	20240201	0.63	N	457550	500	46 억		28696	N	N	0	N	00	N
30	20240326	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24000	-950	5	-3.81	6714736750	276014	81.66	25200	25200	23950	32400	17500	24950	24327.38	0.31	0	-3782	27550	26250	25450	24150	23350	25850	23750	46	7450	500	17460	50	1	9271339	2225	34.24	5.11	12	2.98	701.00	4701.00	38250	20240208	-37.25	14760	20240201	62.60	38250	-37.25	20240208	14760	62.60	20240201	38250	-37.25	20240208	14760	62.60	20240201	0.63	N	457550	500	46 억		28696	N	N	0	N	00	N
31	20240326	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	-750	5	-3.01	3827288150	157113	46.48	25200	25200	24100	32400	17500	24950	24359.86	0.31	0	19491	27550	26250	25450	24150	23350	25850	23750	46	7450	500	17460	50	1	9271339	2244	34.52	5.15	12	1.69	701.00	4701.00	38250	20240208	-36.73	14760	20240201	63.96	38250	-36.73	20240208	14760	63.96	20240201	38250	-36.73	20240208	14760	63.96	20240201	0.63	N	457550	500	46 억		28696	N	N	0	N	00	N
32	20240326	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24450	-500	5	-2.00	2830219400	116102	34.35	25200	25200	24100	32400	17500	24950	24376.69	0.31	0	14244	27550	26250	25450	24150	23350	25850	23750	46	7450	500	17460	50	1	9271339	2267	34.88	5.20	12	1.25	701.00	4701.00	38250	20240208	-36.08	14760	20240201	65.65	38250	-36.08	20240208	14760	65.65	20240201	38250	-36.08	20240208	14760	65.65	20240201	0.63	N	457550	500	46 억		28696	N	N	0	N	00	N
33	20240326	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	-600	5	-2.40	1219975250	49935	14.77	25200	25200	24100	32400	17500	24950	24430.60	0.31	0	2300	27550	26250	25450	24150	23350	25850	23750	46	7450	500	17460	50	1	9271339	2258	34.74	5.18	12	0.54	701.00	4701.00	38250	20240208	-36.34	14760	20240201	64.97	38250	-36.34	20240208	14760	64.97	20240201	38250	-36.34	20240208	14760	64.97	20240201	0.63	N	457550	500	46 억		28696	N	N	0	N	00	N
34	20240325	161322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	-850	5	-3.29	8582948000	333876	38.58	25400	26750	24650	33500	18100	25800	25708.53	0.20	0	10351	28833	27316	26483	24966	24133	26900	24550	46	7700	500	18060	50	1	9271339	2313	35.59	5.31	12	3.60	701.00	4701.00	38250	20240208	-34.77	14760	20240201	69.04	38250	-34.77	20240208	14760	69.04	20240201	38250	-34.77	20240208	14760	69.04	20240201	0.57	N	457550	500	46 억		18209	N	N	0	N	00	N
35	20240325	151326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	-1000	5	-3.88	8137155850	316007	36.51	25400	26750	24650	33500	18100	25800	25749.84	0.20	0	5129	28833	27316	26483	24966	24133	26900	24550	46	7700	500	18060	50	1	9271339	2299	35.38	5.28	12	3.41	701.00	4701.00	38250	20240208	-35.16	14760	20240201	68.02	38250	-35.16	20240208	14760	68.02	20240201	38250	-35.16	20240208	14760	68.02	20240201	0.57	N	457550	500	46 억		18209	N	N	0	N	00	N
36	20240325	141324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25600	-200	5	-0.78	6353060700	244951	28.30	25400	26750	25200	33500	18100	25800	25936.35	0.20	0	1529	28833	27316	26483	24966	24133	26900	24550	46	7700	500	18060	50	1	9271339	2373	36.52	5.45	12	2.64	701.00	4701.00	38250	20240208	-33.07	14760	20240201	73.44	38250	-33.07	20240208	14760	73.44	20240201	38250	-33.07	20240208	14760	73.44	20240201	0.57	N	457550	500	46 억		18209	N	N	0	N	00	N
37	20240325	131322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	-50	5	-0.19	5792829850	223005	25.77	25400	26750	25200	33500	18100	25800	25976.66	0.20	0	5496	28833	27316	26483	24966	24133	26900	24550	46	7700	500	18060	50	1	9271339	2387	36.73	5.48	12	2.41	701.00	4701.00	38250	20240208	-32.68	14760	20240201	74.46	38250	-32.68	20240208	14760	74.46	20240201	38250	-32.68	20240208	14760	74.46	20240201	0.57	N	457550	500	46 억		18209	N	N	0	N	00	N
38	20240325	121326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	-300	5	-1.16	5504433200	211739	24.47	25400	26750	25200	33500	18100	25800	25996.81	0.20	0	5844	28833	27316	26483	24966	24133	26900	24550	46	7700	500	18060	50	1	9271339	2364	36.38	5.42	12	2.28	701.00	4701.00	38250	20240208	-33.33	14760	20240201	72.76	38250	-33.33	20240208	14760	72.76	20240201	38250	-33.33	20240208	14760	72.76	20240201	0.57	N	457550	500	46 억		18209	N	N	0	N	00	N
39	20240325	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	-50	5	-0.19	4860907850	186575	21.56	25400	26750	25200	33500	18100	25800	26054.10	0.20	0	5519	28833	27316	26483	24966	24133	26900	24550	46	7700	500	18060	50	1	9271339	2387	36.73	5.48	12	2.01	701.00	4701.00	38250	20240208	-32.68	14760	20240201	74.46	38250	-32.68	20240208	14760	74.46	20240201	38250	-32.68	20240208	14760	74.46	20240201	0.57	N	457550	500	46 억		18209	N	N	0	N	00	N
40	20240325	101324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	350	2	1.36	4326662050	165898	19.17	25400	26750	25200	33500	18100	25800	26081.16	0.20	0	9427	28833	27316	26483	24966	24133	26900	24550	46	7700	500	18060	50	1	9271339	2424	37.30	5.56	12	1.79	701.00	4701.00	38250	20240208	-31.63	14760	20240201	77.17	38250	-31.63	20240208	14760	77.17	20240201	38250	-31.63	20240208	14760	77.17	20240201	0.57	N	457550	500	46 억		18209	N	N	0	N	00	N
41	20240325	091329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	450	2	1.74	2402074150	91879	10.62	25400	26750	25200	33500	18100	25800	26145.90	0.20	0	-121	28833	27316	26483	24966	24133	26900	24550	46	7700	500	18060	50	1	9271339	2434	37.45	5.58	12	0.99	701.00	4701.00	38250	20240208	-31.37	14760	20240201	77.85	38250	-31.37	20240208	14760	77.85	20240201	38250	-31.37	20240208	14760	77.85	20240201	0.57	N	457550	500	46 억		18209	N	N	0	N	00	N
42	20240322	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25800	-1400	5	-5.15	23103730050	857181	79.40	27300	28000	25650	35350	19050	27200	26952.25	0.90	0	-65612	28666	27932	26766	26032	24866	28300	26400	46	8150	500	19040	50	1	9271339	2392	36.80	5.49	12	9.25	701.00	4701.00	38250	20240208	-32.55	14760	20240201	74.80	38250	-32.55	20240208	14760	74.80	20240201	38250	-32.55	20240208	14760	74.80	20240201	0.57	N	457550	500	46 억		83426	N	N	0	N	00	N
43	20240322	151330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25850	-1350	5	-4.96	21848959750	808524	74.90	27300	28000	25800	35350	19050	27200	27021.14	0.90	0	-70576	28666	27932	26766	26032	24866	28300	26400	46	8150	500	19040	50	1	9271339	2397	36.88	5.50	12	8.72	701.00	4701.00	38250	20240208	-32.42	14760	20240201	75.14	38250	-32.42	20240208	14760	75.14	20240201	38250	-32.42	20240208	14760	75.14	20240201	0.57	N	457550	500	46 억		83426	N	N	0	N	00	N
44	20240322	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	-600	5	-2.21	19595180700	722031	66.88	27300	28000	26100	35350	19050	27200	27138.15	0.90	0	-69374	28666	27932	26766	26032	24866	28300	26400	46	8150	500	19040	50	1	9271339	2466	37.95	5.66	12	7.79	701.00	4701.00	38250	20240208	-30.46	14760	20240201	80.22	38250	-30.46	20240208	14760	80.22	20240201	38250	-30.46	20240208	14760	80.22	20240201	0.57	N	457550	500	46 억		83426	N	N	0	N	00	N
45	20240322	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-700	5	-2.57	18999681550	699495	64.80	27300	28000	26100	35350	19050	27200	27161.47	0.90	0	-69570	28666	27932	26766	26032	24866	28300	26400	46	8150	500	19040	50	1	9271339	2457	37.80	5.64	12	7.54	701.00	4701.00	38250	20240208	-30.72	14760	20240201	79.54	38250	-30.72	20240208	14760	79.54	20240201	38250	-30.72	20240208	14760	79.54	20240201	0.57	N	457550	500	46 억		83426	N	N	0	N	00	N
46	20240322	121318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26400	-800	5	-2.94	17751089000	652053	60.40	27300	28000	26400	35350	19050	27200	27223.73	0.90	0	-62443	28666	27932	26766	26032	24866	28300	26400	46	8150	500	19040	50	1	9271339	2448	37.66	5.62	12	7.03	701.00	4701.00	38250	20240208	-30.98	14760	20240201	78.86	38250	-30.98	20240208	14760	78.86	20240201	38250	-30.98	20240208	14760	78.86	20240201	0.57	N	457550	500	46 억		83426	N	N	0	N	00	N
47	20240322	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26650	-550	5	-2.02	16573016550	607608	56.28	27300	28000	26450	35350	19050	27200	27277.05	0.90	0	-55208	28666	27932	26766	26032	24866	28300	26400	46	8150	500	19040	50	1	9271339	2471	38.02	5.67	12	6.55	701.00	4701.00	38250	20240208	-30.33	14760	20240201	80.56	38250	-30.33	20240208	14760	80.56	20240201	38250	-30.33	20240208	14760	80.56	20240201	0.57	N	457550	500	46 억		83426	N	N	0	N	00	N
48	20240322	101316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	200	2	0.74	12084982600	440898	40.84	27300	28000	26700	35350	19050	27200	27414.60	0.90	0	-26447	28666	27932	26766	26032	24866	28300	26400	46	8150	500	19040	50	1	9271339	2540	39.09	5.83	12	4.76	701.00	4701.00	38250	20240208	-28.37	14760	20240201	85.64	38250	-28.37	20240208	14760	85.64	20240201	38250	-28.37	20240208	14760	85.64	20240201	0.57	N	457550	500	46 억		83426	N	N	0	N	00	N
49	20240322	091316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	-400	5	-1.47	7311843900	265900	24.63	27300	28000	26700	35350	19050	27200	27509.65	0.90	0	-11348	28666	27932	26766	26032	24866	28300	26400	46	8150	500	19040	50	1	9271339	2485	38.23	5.70	12	2.87	701.00	4701.00	38250	20240208	-29.93	14760	20240201	81.57	38250	-29.93	20240208	14760	81.57	20240201	38250	-29.93	20240208	14760	81.57	20240201	0.57	N	457550	500	46 억		83426	N	N	0	N	00	N
50	20240321	161319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	600	2	2.26	28479423750	1063149	95.57	26600	27500	25600	34550	18650	26600	26787.45	0.53	0	26408	28366	27482	26166	25282	23966	27925	25725	46	7950	500	18620	50	1	9271339	2522	38.80	5.79	12	11.47	701.00	4701.00	38250	20240208	-28.89	14760	20240201	84.28	38250	-28.89	20240208	14760	84.28	20240201	38250	-28.89	20240208	14760	84.28	20240201	0.57	N	457550	500	46 억		49387	N	N	0	N	00	N
51	20240321	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	550	2	2.07	26965872250	1007410	90.56	26600	27500	25600	34550	18650	26600	26768.01	0.53	0	30827	28366	27482	26166	25282	23966	27925	25725	46	7950	500	18620	50	1	9271339	2517	38.73	5.78	12	10.87	701.00	4701.00	38250	20240208	-29.02	14760	20240201	83.94	38250	-29.02	20240208	14760	83.94	20240201	38250	-29.02	20240208	14760	83.94	20240201	0.57	N	457550	500	46 억		49387	N	N	0	N	00	N
52	20240321	141314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26500	-100	5	-0.38	23013264950	861038	77.40	26600	27500	25600	34550	18650	26600	26727.78	0.53	0	-4399	28366	27482	26166	25282	23966	27925	25725	46	7950	500	18620	50	1	9271339	2457	37.80	5.64	12	9.29	701.00	4701.00	38250	20240208	-30.72	14760	20240201	79.54	38250	-30.72	20240208	14760	79.54	20240201	38250	-30.72	20240208	14760	79.54	20240201	0.57	N	457550	500	46 억		49387	N	N	0	N	00	N
53	20240321	131303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	400	2	1.50	20991737250	785293	70.59	26600	27500	25600	34550	18650	26600	26731.58	0.53	0	-7429	28366	27482	26166	25282	23966	27925	25725	46	7950	500	18620	50	1	9271339	2503	38.52	5.74	12	8.47	701.00	4701.00	38250	20240208	-29.41	14760	20240201	82.93	38250	-29.41	20240208	14760	82.93	20240201	38250	-29.41	20240208	14760	82.93	20240201	0.57	N	457550	500	46 억		49387	N	N	0	N	00	N
54	20240321	121320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27000	400	2	1.50	19184734350	718608	64.60	26600	27500	25600	34550	18650	26600	26697.47	0.53	0	-22488	28366	27482	26166	25282	23966	27925	25725	46	7950	500	18620	50	1	9271339	2503	38.52	5.74	12	7.75	701.00	4701.00	38250	20240208	-29.41	14760	20240201	82.93	38250	-29.41	20240208	14760	82.93	20240201	38250	-29.41	20240208	14760	82.93	20240201	0.57	N	457550	500	46 억		49387	N	N	0	N	00	N
55	20240321	111315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	450	2	1.69	17589410200	659337	59.27	26600	27500	25600	34550	18650	26600	26677.76	0.53	0	-30455	28366	27482	26166	25282	23966	27925	25725	46	7950	500	18620	50	1	9271339	2508	38.59	5.75	12	7.11	701.00	4701.00	38250	20240208	-29.28	14760	20240201	83.27	38250	-29.28	20240208	14760	83.27	20240201	38250	-29.28	20240208	14760	83.27	20240201	0.57	N	457550	500	46 억		49387	N	N	0	N	00	N
56	20240321	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26650	50	2	0.19	9085398100	345166	31.03	26600	26950	25600	34550	18650	26600	26319.46	0.53	0	-26622	28366	27482	26166	25282	23966	27925	25725	46	7950	500	18620	50	1	9271339	2471	38.02	5.67	12	3.72	701.00	4701.00	38250	20240208	-30.33	14760	20240201	80.56	38250	-30.33	20240208	14760	80.56	20240201	38250	-30.33	20240208	14760	80.56	20240201	0.57	N	457550	500	46 억		49387	N	N	0	N	00	N
57	20240321	091323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25950	-650	5	-2.44	2479167300	94534	8.50	26600	26600	25900	34550	18650	26600	26213.23	0.53	0	-1770	28366	27482	26166	25282	23966	27925	25725	46	7950	500	18620	50	1	9271339	2406	37.02	5.52	12	1.02	701.00	4701.00	38250	20240208	-32.16	14760	20240201	75.81	38250	-32.16	20240208	14760	75.81	20240201	38250	-32.16	20240208	14760	75.81	20240201	0.57	N	457550	500	46 억		49387	N	N	0	N	00	N
58	20240320	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26600	950	2	3.70	28820681450	1096491	25.81	24850	27050	24850	33300	18000	25650	26284.21	0.31	0	28785	31250	28450	26900	24100	22550	27675	23325	46	7650	500	17950	50	1	9271339	2466	31.86	6.34	12	11.83	835.00	4198.00	38250	20240208	-30.46	14760	20240201	80.22	38250	-30.46	20240208	14760	80.22	20240201	38250	-30.46	20240208	14760	80.22	20240201	0.55	N	457550	500	46 억		28418	N	N	0	N	00	N
59	20240320	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	1300	2	5.07	26427420300	1007263	23.71	24850	27000	24850	33300	18000	25650	26237.27	0.31	0	36694	31250	28450	26900	24100	22550	27675	23325	46	7650	500	17950	50	1	9271339	2499	32.28	6.42	12	10.86	835.00	4198.00	38250	20240208	-29.54	14760	20240201	82.59	38250	-29.54	20240208	14760	82.59	20240201	38250	-29.54	20240208	14760	82.59	20240201	0.55	N	457550	500	46 억		28418	N	N	0	N	00	N
60	20240320	141311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	600	2	2.34	20260611000	776481	18.28	24850	26750	24850	33300	18000	25650	26093.26	0.31	0	22818	31250	28450	26900	24100	22550	27675	23325	46	7650	500	17950	50	1	9271339	2434	31.44	6.25	12	8.38	835.00	4198.00	38250	20240208	-31.37	14760	20240201	77.85	38250	-31.37	20240208	14760	77.85	20240201	38250	-31.37	20240208	14760	77.85	20240201	0.55	N	457550	500	46 억		28418	N	N	0	N	00	N
61	20240320	131312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26150	500	2	1.95	18438465100	707351	16.65	24850	26750	24850	33300	18000	25650	26067.33	0.31	0	10784	31250	28450	26900	24100	22550	27675	23325	46	7650	500	17950	50	1	9271339	2424	31.32	6.23	12	7.63	835.00	4198.00	38250	20240208	-31.63	14760	20240201	77.17	38250	-31.63	20240208	14760	77.17	20240201	38250	-31.63	20240208	14760	77.17	20240201	0.55	N	457550	500	46 억		28418	N	N	0	N	00	N
62	20240320	121303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26050	400	2	1.56	17193715650	659451	15.52	24850	26750	24850	33300	18000	25650	26073.22	0.31	0	13924	31250	28450	26900	24100	22550	27675	23325	46	7650	500	17950	50	1	9271339	2415	31.20	6.21	12	7.11	835.00	4198.00	38250	20240208	-31.90	14760	20240201	76.49	38250	-31.90	20240208	14760	76.49	20240201	38250	-31.90	20240208	14760	76.49	20240201	0.55	N	457550	500	46 억		28418	N	N	0	N	00	N
63	20240320	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26100	450	2	1.75	16223982000	622446	14.65	24850	26750	24850	33300	18000	25650	26065.35	0.31	0	12576	31250	28450	26900	24100	22550	27675	23325	46	7650	500	17950	50	1	9271339	2420	31.26	6.22	12	6.71	835.00	4198.00	38250	20240208	-31.76	14760	20240201	76.83	38250	-31.76	20240208	14760	76.83	20240201	38250	-31.76	20240208	14760	76.83	20240201	0.55	N	457550	500	46 억		28418	N	N	0	N	00	N
64	20240320	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26550	900	2	3.51	13404522650	515117	12.13	24850	26750	24850	33300	18000	25650	26022.79	0.31	0	15214	31250	28450	26900	24100	22550	27675	23325	46	7650	500	17950	50	1	9271339	2462	31.80	6.32	12	5.56	835.00	4198.00	38250	20240208	-30.59	14760	20240201	79.88	38250	-30.59	20240208	14760	79.88	20240201	38250	-30.59	20240208	14760	79.88	20240201	0.55	N	457550	500	46 억		28418	N	N	0	N	00	N
65	20240320	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25550	-100	5	-0.39	3607421000	141823	3.34	24850	26050	24850	33300	18000	25650	25435.03	0.31	0	36651	31250	28450	26900	24100	22550	27675	23325	46	7650	500	17950	50	1	9271339	2369	30.60	6.09	12	1.53	835.00	4198.00	38250	20240208	-33.20	14760	20240201	73.10	38250	-33.20	20240208	14760	73.10	20240201	38250	-33.20	20240208	14760	73.10	20240201	0.55	N	457550	500	46 억		28418	N	N	0	N	00	N
66	20240319	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	450	2	1.79	117478697350	4225080	340.19	27000	29700	25350	32750	17650	25200	27808.57	1.01	0	-66177	27100	26150	25250	24300	23400	26625	24775	46	7550	500	17640	50	1	9271339	2378	30.72	6.11	12	45.57	835.00	4198.00	38250	20240208	-32.94	14760	20240201	73.78	38250	-32.94	20240208	14760	73.78	20240201	38250	-32.94	20240208	14760	73.78	20240201	0.57	N	457550	500	46 억		93972	N	N	0	N	00	N
67	20240319	151304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	450	2	1.79	116269249700	4177957	336.40	27000	29700	25350	32750	17650	25200	27831.32	1.01	0	-66947	27100	26150	25250	24300	23400	26625	24775	46	7550	500	17640	50	1	9271339	2378	30.72	6.11	12	45.06	835.00	4198.00	38250	20240208	-32.94	14760	20240201	73.78	38250	-32.94	20240208	14760	73.78	20240201	38250	-32.94	20240208	14760	73.78	20240201	0.57	N	457550	500	46 억		93972	N	N	0	N	00	N
68	20240319	141302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	450	2	1.79	114643057400	4114624	331.30	27000	29700	25350	32750	17650	25200	27864.51	1.01	0	-66710	27100	26150	25250	24300	23400	26625	24775	46	7550	500	17640	50	1	9271339	2378	30.72	6.11	12	44.38	835.00	4198.00	38250	20240208	-32.94	14760	20240201	73.78	38250	-32.94	20240208	14760	73.78	20240201	38250	-32.94	20240208	14760	73.78	20240201	0.57	N	457550	500	46 억		93972	N	N	0	N	00	N
69	20240319	131230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26000	800	2	3.17	112767632250	4042265	325.47	27000	29700	25350	32750	17650	25200	27899.38	1.01	0	-65815	27100	26150	25250	24300	23400	26625	24775	46	7550	500	17640	50	1	9271339	2411	31.14	6.19	12	43.60	835.00	4198.00	38250	20240208	-32.03	14760	20240201	76.15	38250	-32.03	20240208	14760	76.15	20240201	38250	-32.03	20240208	14760	76.15	20240201	0.57	N	457550	500	46 억		93972	N	N	0	N	00	N
70	20240319	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	550	2	2.18	108803501550	3887730	313.03	27000	29700	25700	32750	17650	25200	27988.79	1.01	0	-76734	27100	26150	25250	24300	23400	26625	24775	46	7550	500	17640	50	1	9271339	2387	30.84	6.13	12	41.93	835.00	4198.00	38250	20240208	-32.68	14760	20240201	74.46	38250	-32.68	20240208	14760	74.46	20240201	38250	-32.68	20240208	14760	74.46	20240201	0.57	N	457550	500	46 억		93972	N	N	0	N	00	N
71	20240319	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26350	1150	2	4.56	104427841700	3720429	299.56	27000	29700	26250	32750	17650	25200	28071.35	1.01	0	-73709	27100	26150	25250	24300	23400	26625	24775	46	7550	500	17640	50	1	9271339	2443	31.56	6.28	12	40.13	835.00	4198.00	38250	20240208	-31.11	14760	20240201	78.52	38250	-31.11	20240208	14760	78.52	20240201	38250	-31.11	20240208	14760	78.52	20240201	0.57	N	457550	500	46 억		93972	N	N	0	N	00	N
72	20240319	101303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26850	1650	2	6.55	99094666850	3519465	283.38	27000	29700	26500	32750	17650	25200	28158.99	1.01	0	-78050	27100	26150	25250	24300	23400	26625	24775	46	7550	500	17640	50	1	9271339	2489	32.16	6.40	12	37.96	835.00	4198.00	38250	20240208	-29.80	14760	20240201	81.91	38250	-29.80	20240208	14760	81.91	20240201	38250	-29.80	20240208	14760	81.91	20240201	0.57	N	457550	500	46 억		93972	N	N	0	N	00	N
73	20240319	091302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	4450	2	17.66	47158675500	1661166	133.75	27000	29650	26800	32750	17650	25200	28395.35	1.01	0	-55960	27100	26150	25250	24300	23400	26625	24775	46	7550	500	17640	50	1	9271339	2749	35.51	7.06	12	17.92	835.00	4198.00	38250	20240208	-22.48	14760	20240201	100.88	38250	-22.48	20240208	14760	100.88	20240201	38250	-22.48	20240208	14760	100.88	20240201	0.57	N	457550	500	46 억		93972	Y	N	0	N	00	N
74	20240318	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	1300	2	5.44	31434518400	1232962	152.69	24700	26200	24350	31050	16750	23900	25495.45	1.16	0	-12165	26966	25432	24466	22932	21966	24950	22450	46	7150	500	16730	50	1	9271339	2336	30.18	6.00	12	13.30	835.00	4198.00	38250	20240208	-34.12	14760	20240201	70.73	38250	-34.12	20240208	14760	70.73	20240201	38250	-34.12	20240208	14760	70.73	20240201	0.52	N	457550	500	46 억		107367	N	N	0	N	00	N
75	20240318	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	1300	2	5.44	30718288450	1204473	149.16	24700	26200	24350	31050	16750	23900	25503.69	1.16	0	-9410	26966	25432	24466	22932	21966	24950	22450	46	7150	500	16730	50	1	9271339	2336	30.18	6.00	12	12.99	835.00	4198.00	38250	20240208	-34.12	14760	20240201	70.73	38250	-34.12	20240208	14760	70.73	20240201	38250	-34.12	20240208	14760	70.73	20240201	0.52	N	457550	500	46 억		107367	N	N	0	N	00	N
76	20240318	141252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	1550	2	6.49	28000132300	1095918	135.72	24700	26200	24350	31050	16750	23900	25549.68	1.16	0	13236	26966	25432	24466	22932	21966	24950	22450	46	7150	500	16730	50	1	9271339	2360	30.48	6.06	12	11.82	835.00	4198.00	38250	20240208	-33.46	14760	20240201	72.43	38250	-33.46	20240208	14760	72.43	20240201	38250	-33.46	20240208	14760	72.43	20240201	0.52	N	457550	500	46 억		107367	N	N	0	N	00	N
77	20240318	131252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25450	1550	2	6.49	27037345300	1057925	131.01	24700	26200	24350	31050	16750	23900	25557.17	1.16	0	14574	26966	25432	24466	22932	21966	24950	22450	46	7150	500	16730	50	1	9271339	2360	30.48	6.06	12	11.41	835.00	4198.00	38250	20240208	-33.46	14760	20240201	72.43	38250	-33.46	20240208	14760	72.43	20240201	38250	-33.46	20240208	14760	72.43	20240201	0.52	N	457550	500	46 억		107367	N	N	0	N	00	N
78	20240318	121246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	1600	2	6.69	25828085200	1010276	125.11	24700	26200	24350	31050	16750	23900	25565.60	1.16	0	23644	26966	25432	24466	22932	21966	24950	22450	46	7150	500	16730	50	1	9271339	2364	30.54	6.07	12	10.90	835.00	4198.00	38250	20240208	-33.33	14760	20240201	72.76	38250	-33.33	20240208	14760	72.76	20240201	38250	-33.33	20240208	14760	72.76	20240201	0.52	N	457550	500	46 억		107367	N	N	0	N	00	N
79	20240318	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25650	1750	2	7.32	24264915550	949195	117.55	24700	26200	24350	31050	16750	23900	25563.92	1.16	0	24648	26966	25432	24466	22932	21966	24950	22450	46	7150	500	16730	50	1	9271339	2378	30.72	6.11	12	10.24	835.00	4198.00	38250	20240208	-32.94	14760	20240201	73.78	38250	-32.94	20240208	14760	73.78	20240201	38250	-32.94	20240208	14760	73.78	20240201	0.52	N	457550	500	46 억		107367	N	N	0	N	00	N
80	20240318	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25300	1400	2	5.86	20000815800	783973	97.08	24700	26200	24350	31050	16750	23900	25512.41	1.16	0	1017	26966	25432	24466	22932	21966	24950	22450	46	7150	500	16730	50	1	9271339	2346	30.30	6.03	12	8.46	835.00	4198.00	38250	20240208	-33.86	14760	20240201	71.41	38250	-33.86	20240208	14760	71.41	20240201	38250	-33.86	20240208	14760	71.41	20240201	0.52	N	457550	500	46 억		107367	N	N	0	N	00	N
81	20240318	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25350	1450	2	6.07	6486142550	258886	32.06	24700	25700	24350	31050	16750	23900	25054.66	1.16	0	5344	26966	25432	24466	22932	21966	24950	22450	46	7150	500	16730	50	1	9271339	2350	30.36	6.04	12	2.79	835.00	4198.00	38250	20240208	-33.73	14760	20240201	71.75	38250	-33.73	20240208	14760	71.75	20240201	38250	-33.73	20240208	14760	71.75	20240201	0.52	N	457550	500	46 억		107367	N	N	0	N	00	N
82	20240315	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	-1300	5	-5.16	19483563350	800726	16.40	25700	26000	23500	32750	17650	25200	24325.72	1.13	0	7048	31733	28466	26533	23266	21333	27500	22300	46	7550	500	17640	50	1	9271339	2216	28.62	5.69	12	8.64	835.00	4198.00	38250	20240208	-37.52	14760	20240201	61.92	38250	-37.52	20240208	14760	61.92	20240201	38250	-37.52	20240208	14760	61.92	20240201	0.45	N	457550	500	46 억		105105	N	N	0	N	00	N
83	20240315	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	-1250	5	-4.96	18967367400	779144	15.96	25700	26000	23500	32750	17650	25200	24336.78	1.13	0	7090	31733	28466	26533	23266	21333	27500	22300	46	7550	500	17640	50	1	9271339	2220	28.68	5.71	12	8.40	835.00	4198.00	38250	20240208	-37.39	14760	20240201	62.26	38250	-37.39	20240208	14760	62.26	20240201	38250	-37.39	20240208	14760	62.26	20240201	0.45	N	457550	500	46 억		105105	N	N	0	N	00	N
84	20240315	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	-1300	5	-5.16	17838901000	731984	14.99	25700	26000	23500	32750	17650	25200	24363.32	1.13	0	11419	31733	28466	26533	23266	21333	27500	22300	46	7550	500	17640	50	1	9271339	2216	28.62	5.69	12	7.90	835.00	4198.00	38250	20240208	-37.52	14760	20240201	61.92	38250	-37.52	20240208	14760	61.92	20240201	38250	-37.52	20240208	14760	61.92	20240201	0.45	N	457550	500	46 억		105105	N	N	0	N	00	N
85	20240315	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	-850	5	-3.37	16994331400	696715	14.27	25700	26000	23500	32750	17650	25200	24384.61	1.13	0	13436	31733	28466	26533	23266	21333	27500	22300	46	7550	500	17640	50	1	9271339	2258	29.16	5.80	12	7.51	835.00	4198.00	38250	20240208	-36.34	14760	20240201	64.97	38250	-36.34	20240208	14760	64.97	20240201	38250	-36.34	20240208	14760	64.97	20240201	0.45	N	457550	500	46 억		105105	N	N	0	N	00	N
86	20240315	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	-1300	5	-5.16	15548322100	636610	13.04	25700	26000	23500	32750	17650	25200	24415.76	1.13	0	12514	31733	28466	26533	23266	21333	27500	22300	46	7550	500	17640	50	1	9271339	2216	28.62	5.69	12	6.87	835.00	4198.00	38250	20240208	-37.52	14760	20240201	61.92	38250	-37.52	20240208	14760	61.92	20240201	38250	-37.52	20240208	14760	61.92	20240201	0.45	N	457550	500	46 억		105105	N	N	0	N	00	N
87	20240315	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-1100	5	-4.37	14421900500	589633	12.07	25700	26000	23500	32750	17650	25200	24451.01	1.13	0	6716	31733	28466	26533	23266	21333	27500	22300	46	7550	500	17640	50	1	9271339	2234	28.86	5.74	12	6.36	835.00	4198.00	38250	20240208	-36.99	14760	20240201	63.28	38250	-36.99	20240208	14760	63.28	20240201	38250	-36.99	20240208	14760	63.28	20240201	0.45	N	457550	500	46 억		105105	N	N	0	N	00	N
88	20240315	101242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	-850	5	-3.37	13076508850	534255	10.94	25700	26000	23500	32750	17650	25200	24467.40	1.13	0	-3092	31733	28466	26533	23266	21333	27500	22300	46	7550	500	17640	50	1	9271339	2258	29.16	5.80	12	5.76	835.00	4198.00	38250	20240208	-36.34	14760	20240201	64.97	38250	-36.34	20240208	14760	64.97	20240201	38250	-36.34	20240208	14760	64.97	20240201	0.45	N	457550	500	46 억		105105	N	N	0	N	00	N
89	20240315	091248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24100	-1100	5	-4.37	7664533750	308013	6.31	25700	26000	23750	32750	17650	25200	24877.11	1.13	0	304	31733	28466	26533	23266	21333	27500	22300	46	7550	500	17640	50	1	9271339	2234	28.86	5.74	12	3.32	835.00	4198.00	38250	20240208	-36.99	14760	20240201	63.28	38250	-36.99	20240208	14760	63.28	20240201	38250	-36.99	20240208	14760	63.28	20240201	0.45	N	457550	500	46 억		105105	N	N	0	N	00	N
90	20240314	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25200	50	2	0.20	133474039150	4861952	132.56	25950	29800	24600	32650	17650	25150	27455.72	1.19	0	-6600	28950	27050	24750	22850	20550	28000	23800	46	7500	500	17600	50	1	9271339	2336	30.18	6.00	12	52.44	835.00	4198.00	38250	20240208	-34.12	14760	20240201	70.73	38250	-34.12	20240208	14760	70.73	20240201	38250	-34.12	20240208	14760	70.73	20240201	0.31	N	457550	500	46 억		110413	N	N	0	N	00	N
91	20240314	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	-200	5	-0.80	132115506550	4807892	131.08	25950	29800	24600	32650	17650	25150	27480.54	1.19	0	-9571	28950	27050	24750	22850	20550	28000	23800	46	7500	500	17600	50	1	9271339	2313	29.88	5.94	12	51.86	835.00	4198.00	38250	20240208	-34.77	14760	20240201	69.04	38250	-34.77	20240208	14760	69.04	20240201	38250	-34.77	20240208	14760	69.04	20240201	0.31	N	457550	500	46 억		110413	N	N	0	N	00	N
92	20240314	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25500	350	2	1.39	125924874700	4561089	124.35	25950	29800	25150	32650	17650	25150	27610.35	1.19	0	-20105	28950	27050	24750	22850	20550	28000	23800	46	7500	500	17600	50	1	9271339	2364	30.54	6.07	12	49.20	835.00	4198.00	38250	20240208	-33.33	14760	20240201	72.76	38250	-33.33	20240208	14760	72.76	20240201	38250	-33.33	20240208	14760	72.76	20240201	0.31	N	457550	500	46 억		110413	N	N	0	N	00	N
93	20240314	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	1100	2	4.37	117265765150	4225712	115.21	25950	29800	25150	32650	17650	25150	27752.64	1.19	0	-23366	28950	27050	24750	22850	20550	28000	23800	46	7500	500	17600	50	1	9271339	2434	31.44	6.25	12	45.58	835.00	4198.00	38250	20240208	-31.37	14760	20240201	77.85	38250	-31.37	20240208	14760	77.85	20240201	38250	-31.37	20240208	14760	77.85	20240201	0.31	N	457550	500	46 억		110413	N	N	0	N	00	N
94	20240314	121229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	2100	2	8.35	106786354400	3834288	104.54	25950	29800	25150	32650	17650	25150	27852.78	1.19	0	-37754	28950	27050	24750	22850	20550	28000	23800	46	7500	500	17600	50	1	9271339	2526	32.63	6.49	12	41.36	835.00	4198.00	38250	20240208	-28.76	14760	20240201	84.62	38250	-28.76	20240208	14760	84.62	20240201	38250	-28.76	20240208	14760	84.62	20240201	0.31	N	457550	500	46 억		110413	N	N	0	N	00	N
95	20240314	111229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	3250	2	12.92	97814856900	3512365	95.76	25950	29800	25150	32650	17650	25150	27851.34	1.19	0	-58280	28950	27050	24750	22850	20550	28000	23800	46	7500	500	17600	50	1	9271339	2633	34.01	6.77	12	37.88	835.00	4198.00	38250	20240208	-25.75	14760	20240201	92.41	38250	-25.75	20240208	14760	92.41	20240201	38250	-25.75	20240208	14760	92.41	20240201	0.31	N	457550	500	46 억		110413	N	N	0	N	00	N
96	20240314	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	3000	2	11.93	61232572800	2245229	61.21	25950	29000	25150	32650	17650	25150	27275.54	1.19	0	-45030	28950	27050	24750	22850	20550	28000	23800	46	7500	500	17600	50	1	9271339	2610	33.71	6.71	12	24.22	835.00	4198.00	38250	20240208	-26.41	14760	20240201	90.72	38250	-26.41	20240208	14760	90.72	20240201	38250	-26.41	20240208	14760	90.72	20240201	0.31	N	457550	500	46 억		110413	N	N	0	N	00	N
97	20240314	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25750	600	2	2.39	11856042700	454999	12.41	25950	26600	25250	32650	17650	25150	26064.16	1.19	0	-40323	28950	27050	24750	22850	20550	28000	23800	46	7500	500	17600	50	1	9271339	2387	30.84	6.13	12	4.91	835.00	4198.00	38250	20240208	-32.68	14760	20240201	74.46	38250	-32.68	20240208	14760	74.46	20240201	38250	-32.68	20240208	14760	74.46	20240201	0.31	N	457550	500	46 억		110413	N	N	0	N	00	N
98	20240313	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	2750	2	12.28	91330215150	3650947	197.27	22900	26650	22450	29100	15700	22400	25015.40	1.61	0	-40162	25433	23916	22983	21466	20533	23450	21000	46	6700	500	15680	50	1	9271339	2332	30.12	5.99	12	39.38	835.00	4198.00	38250	20240208	-34.25	14760	20240201	70.39	38250	-34.25	20240208	14760	70.39	20240201	38250	-34.25	20240208	14760	70.39	20240201	0.19	N	457550	500	46 억		149310	N	N	0	N	00	N
99	20240313	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	2750	2	12.28	89706198000	3586154	193.77	22900	26650	22450	29100	15700	22400	25014.68	1.61	0	-42315	25433	23916	22983	21466	20533	23450	21000	46	6700	500	15680	50	1	9271339	2332	30.12	5.99	12	38.68	835.00	4198.00	38250	20240208	-34.25	14760	20240201	70.39	38250	-34.25	20240208	14760	70.39	20240201	38250	-34.25	20240208	14760	70.39	20240201	0.19	N	457550	500	46 억		149310	N	N	0	N	00	N
100	20240313	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	2550	2	11.38	86674463150	3464508	187.19	22900	26650	22450	29100	15700	22400	25017.91	1.61	0	-59565	25433	23916	22983	21466	20533	23450	21000	46	6700	500	15680	50	1	9271339	2313	29.88	5.94	12	37.37	835.00	4198.00	38250	20240208	-34.77	14760	20240201	69.04	38250	-34.77	20240208	14760	69.04	20240201	38250	-34.77	20240208	14760	69.04	20240201	0.19	N	457550	500	46 억		149310	N	N	0	N	00	N
101	20240313	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24600	2200	2	9.82	81024771950	3235781	174.83	22900	26650	22450	29100	15700	22400	25040.34	1.61	0	-84529	25433	23916	22983	21466	20533	23450	21000	46	6700	500	15680	50	1	9271339	2281	29.46	5.86	12	34.90	835.00	4198.00	38250	20240208	-35.69	14760	20240201	66.67	38250	-35.69	20240208	14760	66.67	20240201	38250	-35.69	20240208	14760	66.67	20240201	0.19	N	457550	500	46 억		149310	N	N	0	N	00	N
102	20240313	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25600	3200	2	14.29	77024049950	3077087	166.26	22900	26650	22450	29100	15700	22400	25031.58	1.61	0	-63360	25433	23916	22983	21466	20533	23450	21000	46	6700	500	15680	50	1	9271339	2373	30.66	6.10	12	33.19	835.00	4198.00	38250	20240208	-33.07	14760	20240201	73.44	38250	-33.07	20240208	14760	73.44	20240201	38250	-33.07	20240208	14760	73.44	20240201	0.19	N	457550	500	46 억		149310	N	N	0	N	00	N
103	20240313	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25700	3300	2	14.73	70866727000	2835044	153.18	22900	26650	22450	29100	15700	22400	24996.79	1.61	0	-97349	25433	23916	22983	21466	20533	23450	21000	46	6700	500	15680	50	1	9271339	2383	30.78	6.12	12	30.58	835.00	4198.00	38250	20240208	-32.81	14760	20240201	74.12	38250	-32.81	20240208	14760	74.12	20240201	38250	-32.81	20240208	14760	74.12	20240201	0.19	N	457550	500	46 억		149310	N	N	0	N	00	N
104	20240313	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	25150	2750	2	12.28	57822224450	2319691	125.34	22900	26650	22450	29100	15700	22400	24926.81	1.61	0	-85589	25433	23916	22983	21466	20533	23450	21000	46	6700	500	15680	50	1	9271339	2332	30.12	5.99	12	25.02	835.00	4198.00	38250	20240208	-34.25	14760	20240201	70.39	38250	-34.25	20240208	14760	70.39	20240201	38250	-34.25	20240208	14760	70.39	20240201	0.19	N	457550	500	46 억		149310	N	N	0	N	00	N
105	20240313	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	1000	2	4.46	4578533750	199609	10.79	22900	23400	22450	29100	15700	22400	22937.81	1.61	0	-16903	25433	23916	22983	21466	20533	23450	21000	46	6700	500	15680	50	1	9271339	2169	28.02	5.57	12	2.15	835.00	4198.00	38250	20240208	-38.82	14760	20240201	58.54	38250	-38.82	20240208	14760	58.54	20240201	38250	-38.82	20240208	14760	58.54	20240201	0.19	N	457550	500	46 억		149310	N	N	0	N	00	N
106	20240312	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	-1450	5	-6.08	42221311250	1837054	40.98	23100	24500	22050	31000	16700	23850	22981.57	0.25	0	98903	27516	25682	22016	20182	16516	26600	21100	46	7150	500	16690	50	1	9271339	2077	26.83	5.34	12	19.81	835.00	4198.00	38250	20240208	-41.44	14760	20240201	51.76	38250	-41.44	20240208	14760	51.76	20240201	38250	-41.44	20240208	14760	51.76	20240201	0.18	N	457550	500	46 억		22851	N	N	0	N	00	N
107	20240312	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	-1450	5	-6.08	40884973750	1777213	39.65	23100	24500	22050	31000	16700	23850	23001.63	0.25	0	93185	27516	25682	22016	20182	16516	26600	21100	46	7150	500	16690	50	1	9271339	2077	26.83	5.34	12	19.17	835.00	4198.00	38250	20240208	-41.44	14760	20240201	51.76	38250	-41.44	20240208	14760	51.76	20240201	38250	-41.44	20240208	14760	51.76	20240201	0.18	N	457550	500	46 억		22851	N	N	0	N	00	N
108	20240312	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-1100	5	-4.61	35225121150	1527038	34.07	23100	24500	22300	31000	16700	23850	23063.86	0.25	0	73618	27516	25682	22016	20182	16516	26600	21100	46	7150	500	16690	50	1	9271339	2109	27.25	5.42	12	16.47	835.00	4198.00	38250	20240208	-40.52	14760	20240201	54.13	38250	-40.52	20240208	14760	54.13	20240201	38250	-40.52	20240208	14760	54.13	20240201	0.18	N	457550	500	46 억		22851	N	N	0	N	00	N
109	20240312	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	-1200	5	-5.03	33095631300	1432513	31.96	23100	24500	22300	31000	16700	23850	23099.38	0.25	0	65603	27516	25682	22016	20182	16516	26600	21100	46	7150	500	16690	50	1	9271339	2100	27.13	5.40	12	15.45	835.00	4198.00	38250	20240208	-40.78	14760	20240201	53.46	38250	-40.78	20240208	14760	53.46	20240201	38250	-40.78	20240208	14760	53.46	20240201	0.18	N	457550	500	46 억		22851	N	N	0	N	00	N
110	20240312	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-1100	5	-4.61	31927168450	1381109	30.81	23100	24500	22300	31000	16700	23850	23113.16	0.25	0	55436	27516	25682	22016	20182	16516	26600	21100	46	7150	500	16690	50	1	9271339	2109	27.25	5.42	12	14.90	835.00	4198.00	38250	20240208	-40.52	14760	20240201	54.13	38250	-40.52	20240208	14760	54.13	20240201	38250	-40.52	20240208	14760	54.13	20240201	0.18	N	457550	500	46 억		22851	N	N	0	N	00	N
111	20240312	111202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-1100	5	-4.61	29745084000	1284884	28.66	23100	24500	22300	31000	16700	23850	23146.02	0.25	0	34053	27516	25682	22016	20182	16516	26600	21100	46	7150	500	16690	50	1	9271339	2109	27.25	5.42	12	13.86	835.00	4198.00	38250	20240208	-40.52	14760	20240201	54.13	38250	-40.52	20240208	14760	54.13	20240201	38250	-40.52	20240208	14760	54.13	20240201	0.18	N	457550	500	46 억		22851	N	N	0	N	00	N
112	20240312	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-1150	5	-4.82	24832020500	1071456	23.90	23100	24500	22300	31000	16700	23850	23171.34	0.25	0	-3702	27516	25682	22016	20182	16516	26600	21100	46	7150	500	16690	50	1	9271339	2105	27.19	5.41	12	11.56	835.00	4198.00	38250	20240208	-40.65	14760	20240201	53.79	38250	-40.65	20240208	14760	53.79	20240201	38250	-40.65	20240208	14760	53.79	20240201	0.18	N	457550	500	46 억		22851	N	N	0	N	00	N
113	20240312	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	-350	5	-1.47	13533097000	572809	12.78	23100	24500	23100	31000	16700	23850	23622.96	0.25	0	7116	27516	25682	22016	20182	16516	26600	21100	46	7150	500	16690	50	1	9271339	2179	28.14	5.60	12	6.18	835.00	4198.00	38250	20240208	-38.56	14760	20240201	59.21	38250	-38.56	20240208	14760	59.21	20240201	38250	-38.56	20240208	14760	59.21	20240201	0.18	N	457550	500	46 억		22851	N	N	0	N	00	N
114	20240311	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	5500	1	29.97	99131169530	4477738	3007.01	18380	23850	18350	23850	12850	18350	22138.22	2.27	0	27876	19963	19156	18693	17886	17423	18925	17655	46	5500	500	12840	50	1	9271339	2211	28.56	5.68	12	48.30	835.00	4198.00	38250	20240208	-37.65	14760	20240201	61.59	38250	-37.65	20240208	14760	61.59	20240201	38250	-37.65	20240208	14760	61.59	20240201	0.20	N	457550	500	46 억		210648	N	N	0	N	00	N
115	20240311	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23850	5500	1	29.97	98801061680	4463897	2997.71	18380	23850	18350	23850	12850	18350	22133.38	2.27	0	26661	19963	19156	18693	17886	17423	18925	17655	46	5500	500	12840	50	1	9271339	2211	28.56	5.68	12	48.15	835.00	4198.00	38250	20240208	-37.65	14760	20240201	61.59	38250	-37.65	20240208	14760	61.59	20240201	38250	-37.65	20240208	14760	61.59	20240201	0.20	N	457550	500	46 억		210648	N	N	0	N	00	N
116	20240311	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	5000	2	27.25	75746543780	3487244	2341.85	18380	23600	18350	23850	12850	18350	21721.05	2.27	0	17226	19963	19156	18693	17886	17423	18925	17655	46	5500	500	12840	50	1	9271339	2165	27.96	5.56	12	37.61	835.00	4198.00	38250	20240208	-38.95	14760	20240201	58.20	38250	-38.95	20240208	14760	58.20	20240201	38250	-38.95	20240208	14760	58.20	20240201	0.20	N	457550	500	46 억		210648	N	N	0	N	00	N
117	20240311	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	3850	2	20.98	64913525780	3014459	2024.35	18380	22950	18350	23850	12850	18350	21534.08	2.27	0	24805	19963	19156	18693	17886	17423	18925	17655	46	5500	500	12840	50	1	9271339	2058	26.59	5.29	12	32.51	835.00	4198.00	38250	20240208	-41.96	14760	20240201	50.41	38250	-41.96	20240208	14760	50.41	20240201	38250	-41.96	20240208	14760	50.41	20240201	0.20	N	457550	500	46 억		210648	N	N	0	N	00	N
118	20240311	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	3750	2	20.44	53842913380	2522141	1693.74	18380	22600	18350	23850	12850	18350	21348.12	2.27	0	15009	19963	19156	18693	17886	17423	18925	17655	46	5500	500	12840	50	1	9271339	2049	26.47	5.26	12	27.20	835.00	4198.00	38250	20240208	-42.22	14760	20240201	49.73	38250	-42.22	20240208	14760	49.73	20240201	38250	-42.22	20240208	14760	49.73	20240201	0.20	N	457550	500	46 억		210648	N	N	0	N	00	N
119	20240311	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21450	3100	2	16.89	31709758180	1519617	1020.49	18380	21700	18350	23850	12850	18350	20866.98	2.27	0	18662	19963	19156	18693	17886	17423	18925	17655	46	5500	500	12840	50	1	9271339	1989	25.69	5.11	12	16.39	835.00	4198.00	38250	20240208	-43.92	14760	20240201	45.33	38250	-43.92	20240208	14760	45.33	20240201	38250	-43.92	20240208	14760	45.33	20240201	0.20	N	457550	500	46 억		210648	N	N	0	N	00	N
120	20240311	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	2500	2	13.62	22087555630	1064193	714.66	18380	21600	18350	23850	12850	18350	20755.26	2.27	0	-2033	19963	19156	18693	17886	17423	18925	17655	46	5500	500	12840	50	1	9271339	1933	24.97	4.97	12	11.48	835.00	4198.00	38250	20240208	-45.49	14760	20240201	41.26	38250	-45.49	20240208	14760	41.26	20240201	38250	-45.49	20240208	14760	41.26	20240201	0.20	N	457550	500	46 억		210648	N	N	0	N	00	N
121	20240311	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19210	860	2	4.69	778180940	40984	27.52	18380	19250	18350	23850	12850	18350	18987.76	2.27	0	-1194	19963	19156	18693	17886	17423	18925	17655	46	5500	500	12840	10	1	9271339	1781	23.01	4.58	12	0.44	835.00	4198.00	38250	20240208	-49.78	14760	20240201	30.15	38250	-49.78	20240208	14760	30.15	20240201	38250	-49.78	20240208	14760	30.15	20240201	0.20	N	457550	500	46 억		210648	N	N	0	N	00	N
122	20240308	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	-480	5	-2.55	2708733580	145506	56.06	19000	19500	18230	24450	13190	18830	18616.79	2.32	0	3282	20736	19782	19246	18292	17756	19515	18025	46	5620	500	13180	10	1	9271339	1701	21.98	4.37	12	1.57	835.00	4198.00	38250	20240208	-52.03	14760	20240201	24.32	38250	-52.03	20240208	14760	24.32	20240201	38250	-52.03	20240208	14760	24.32	20240201	0.18	N	457550	500	46 억		214671	N	N	0	N	00	N
123	20240308	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18320	-510	5	-2.71	2595969060	139355	53.69	19000	19500	18230	24450	13190	18830	18628.45	2.32	0	3107	20736	19782	19246	18292	17756	19515	18025	46	5620	500	13180	10	1	9271339	1699	21.94	4.36	12	1.50	835.00	4198.00	38250	20240208	-52.10	14760	20240201	24.12	38250	-52.10	20240208	14760	24.12	20240201	38250	-52.10	20240208	14760	24.12	20240201	0.18	N	457550	500	46 억		214671	N	N	0	N	00	N
124	20240308	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	-480	5	-2.55	2164478320	115751	44.60	19000	19500	18240	24450	13190	18830	18699.43	2.32	0	-592	20736	19782	19246	18292	17756	19515	18025	46	5620	500	13180	10	1	9271339	1701	21.98	4.37	12	1.25	835.00	4198.00	38250	20240208	-52.03	14760	20240201	24.32	38250	-52.03	20240208	14760	24.32	20240201	38250	-52.03	20240208	14760	24.32	20240201	0.18	N	457550	500	46 억		214671	N	N	0	N	00	N
125	20240308	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	-480	5	-2.55	1826703300	97330	37.50	19000	19500	18320	24450	13190	18830	18768.14	2.32	0	-1021	20736	19782	19246	18292	17756	19515	18025	46	5620	500	13180	10	1	9271339	1701	21.98	4.37	12	1.05	835.00	4198.00	38250	20240208	-52.03	14760	20240201	24.32	38250	-52.03	20240208	14760	24.32	20240201	38250	-52.03	20240208	14760	24.32	20240201	0.18	N	457550	500	46 억		214671	N	N	0	N	00	N
126	20240308	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18640	-190	5	-1.01	1324386450	70221	27.06	19000	19500	18590	24450	13190	18830	18860.26	2.32	0	-1055	20736	19782	19246	18292	17756	19515	18025	46	5620	500	13180	10	1	9271339	1728	22.32	4.44	12	0.76	835.00	4198.00	38250	20240208	-51.27	14760	20240201	26.29	38250	-51.27	20240208	14760	26.29	20240201	38250	-51.27	20240208	14760	26.29	20240201	0.18	N	457550	500	46 억		214671	N	N	0	N	00	N
127	20240308	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18590	-240	5	-1.27	1203622850	63747	24.56	19000	19500	18590	24450	13190	18830	18881.25	2.32	0	-824	20736	19782	19246	18292	17756	19515	18025	46	5620	500	13180	10	1	9271339	1724	22.26	4.43	12	0.69	835.00	4198.00	38250	20240208	-51.40	14760	20240201	25.95	38250	-51.40	20240208	14760	25.95	20240201	38250	-51.40	20240208	14760	25.95	20240201	0.18	N	457550	500	46 억		214671	N	N	0	N	00	N
128	20240308	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18840	10	2	0.05	768011500	40444	15.58	19000	19500	18750	24450	13190	18830	18989.52	2.32	0	-600	20736	19782	19246	18292	17756	19515	18025	46	5620	500	13180	10	1	9271339	1747	22.56	4.49	12	0.44	835.00	4198.00	38250	20240208	-50.75	14760	20240201	27.64	38250	-50.75	20240208	14760	27.64	20240201	38250	-50.75	20240208	14760	27.64	20240201	0.18	N	457550	500	46 억		214671	N	N	0	N	00	N
129	20240308	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18990	160	2	0.85	269774960	14079	5.42	19000	19500	18960	24450	13190	18830	19161.61	2.32	0	-402	20736	19782	19246	18292	17756	19515	18025	46	5620	500	13180	10	1	9271339	1761	22.74	4.52	12	0.15	835.00	4198.00	38250	20240208	-50.35	14760	20240201	28.66	38250	-50.35	20240208	14760	28.66	20240201	38250	-50.35	20240208	14760	28.66	20240201	0.18	N	457550	500	46 억		214671	N	N	0	N	00	N
130	20240307	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18830	-1120	5	-5.61	4908022890	255450	116.50	20050	20200	18710	25900	13970	19950	19214.39	2.54	0	-7940	21223	20586	20163	19526	19103	20375	19315	46	5950	500	13960	10	1	9271339	1746	22.55	4.49	12	2.76	835.00	4198.00	38250	20240208	-50.77	14760	20240201	27.57	38250	-50.77	20240208	14760	27.57	20240201	38250	-50.77	20240208	14760	27.57	20240201	0.19	N	457550	500	46 억		235423	N	N	0	N	00	N
131	20240307	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18860	-1090	5	-5.46	4727915310	245891	112.14	20050	20200	18710	25900	13970	19950	19227.69	2.54	0	-7717	21223	20586	20163	19526	19103	20375	19315	46	5950	500	13960	10	1	9271339	1749	22.59	4.49	12	2.65	835.00	4198.00	38250	20240208	-50.69	14760	20240201	27.78	38250	-50.69	20240208	14760	27.78	20240201	38250	-50.69	20240208	14760	27.78	20240201	0.19	N	457550	500	46 억		235423	N	N	0	N	00	N
132	20240307	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18810	-1140	5	-5.71	4437960980	230525	105.13	20050	20200	18710	25900	13970	19950	19251.54	2.54	0	-7310	21223	20586	20163	19526	19103	20375	19315	46	5950	500	13960	10	1	9271339	1744	22.53	4.48	12	2.49	835.00	4198.00	38250	20240208	-50.82	14760	20240201	27.44	38250	-50.82	20240208	14760	27.44	20240201	38250	-50.82	20240208	14760	27.44	20240201	0.19	N	457550	500	46 억		235423	N	N	0	N	00	N
133	20240307	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18830	-1120	5	-5.61	3988032160	206548	94.20	20050	20200	18810	25900	13970	19950	19308.02	2.54	0	-6879	21223	20586	20163	19526	19103	20375	19315	46	5950	500	13960	10	1	9271339	1746	22.55	4.49	12	2.23	835.00	4198.00	38250	20240208	-50.77	14760	20240201	27.57	38250	-50.77	20240208	14760	27.57	20240201	38250	-50.77	20240208	14760	27.57	20240201	0.19	N	457550	500	46 억		235423	N	N	0	N	00	N
134	20240307	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19000	-950	5	-4.76	3440898270	177628	81.01	20050	20200	18930	25900	13970	19950	19371.37	2.54	0	-7102	21223	20586	20163	19526	19103	20375	19315	46	5950	500	13960	10	1	9271339	1762	22.75	4.53	12	1.92	835.00	4198.00	38250	20240208	-50.33	14760	20240201	28.73	38250	-50.33	20240208	14760	28.73	20240201	38250	-50.33	20240208	14760	28.73	20240201	0.19	N	457550	500	46 억		235423	N	N	0	N	00	N
135	20240307	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19110	-840	5	-4.21	2770276740	142353	64.92	20050	20200	18930	25900	13970	19950	19460.61	2.54	0	-4029	21223	20586	20163	19526	19103	20375	19315	46	5950	500	13960	10	1	9271339	1772	22.89	4.55	12	1.54	835.00	4198.00	38250	20240208	-50.04	14760	20240201	29.47	38250	-50.04	20240208	14760	29.47	20240201	38250	-50.04	20240208	14760	29.47	20240201	0.19	N	457550	500	46 억		235423	N	N	0	N	00	N
136	20240307	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19390	-560	5	-2.81	1837220140	93552	42.67	20050	20200	19360	25900	13970	19950	19638.49	2.54	0	-6973	21223	20586	20163	19526	19103	20375	19315	46	5950	500	13960	10	1	9271339	1798	23.22	4.62	12	1.01	835.00	4198.00	38250	20240208	-49.31	14760	20240201	31.37	38250	-49.31	20240208	14760	31.37	20240201	38250	-49.31	20240208	14760	31.37	20240201	0.19	N	457550	500	46 억		235423	N	N	0	N	00	N
137	20240307	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19800	-150	5	-0.75	402638080	20230	9.23	20050	20200	19800	25900	13970	19950	19903.02	2.54	0	-6390	21223	20586	20163	19526	19103	20375	19315	46	5950	500	13960	10	1	9271339	1836	23.71	4.72	12	0.22	835.00	4198.00	38250	20240208	-48.24	14760	20240201	34.15	38250	-48.24	20240208	14760	34.15	20240201	38250	-48.24	20240208	14760	34.15	20240201	0.19	N	457550	500	46 억		235423	N	N	0	N	00	N
138	20240306	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19950	-650	5	-3.16	4359248020	216617	33.05	20100	20800	19740	26750	14450	20600	20124.56	2.69	0	-3536	22560	21580	20470	19490	18380	22070	19980	46	6150	500	14420	10	1	9271339	1850	23.89	4.75	12	2.34	835.00	4198.00	38250	20240208	-47.84	14760	20240201	35.16	38250	-47.84	20240208	14760	35.16	20240201	38250	-47.84	20240208	14760	35.16	20240201	0.17	N	457550	500	46 억		249181	N	N	0	N	00	N
139	20240306	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	-610	5	-2.96	4182726240	207770	31.70	20100	20800	19740	26750	14450	20600	20131.47	2.69	0	-3045	22560	21580	20470	19490	18380	22070	19980	46	6150	500	14420	10	1	9271339	1853	23.94	4.76	12	2.24	835.00	4198.00	38250	20240208	-47.74	14760	20240201	35.43	38250	-47.74	20240208	14760	35.43	20240201	38250	-47.74	20240208	14760	35.43	20240201	0.17	N	457550	500	46 억		249181	N	N	0	N	00	N
140	20240306	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	-730	5	-3.54	3770531510	187122	28.55	20100	20800	19740	26750	14450	20600	20150.07	2.69	0	-845	22560	21580	20470	19490	18380	22070	19980	46	6150	500	14420	10	1	9271339	1842	23.80	4.73	12	2.02	835.00	4198.00	38250	20240208	-48.05	14760	20240201	34.62	38250	-48.05	20240208	14760	34.62	20240201	38250	-48.05	20240208	14760	34.62	20240201	0.17	N	457550	500	46 억		249181	N	N	0	N	00	N
141	20240306	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-450	5	-2.18	2797081470	138352	21.11	20100	20800	19800	26750	14450	20600	20217.08	2.69	0	9698	22560	21580	20470	19490	18380	22070	19980	46	6150	500	14420	50	1	9271339	1868	24.13	4.80	12	1.49	835.00	4198.00	38250	20240208	-47.32	14760	20240201	36.52	38250	-47.32	20240208	14760	36.52	20240201	38250	-47.32	20240208	14760	36.52	20240201	0.17	N	457550	500	46 억		249181	N	N	0	N	00	N
142	20240306	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-400	5	-1.94	2586311820	127887	19.51	20100	20800	19800	26750	14450	20600	20223.35	2.69	0	11880	22560	21580	20470	19490	18380	22070	19980	46	6150	500	14420	50	1	9271339	1873	24.19	4.81	12	1.38	835.00	4198.00	38250	20240208	-47.19	14760	20240201	36.86	38250	-47.19	20240208	14760	36.86	20240201	38250	-47.19	20240208	14760	36.86	20240201	0.17	N	457550	500	46 억		249181	N	N	0	N	00	N
143	20240306	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-400	5	-1.94	2234282170	110411	16.85	20100	20800	19800	26750	14450	20600	20235.97	2.69	0	14468	22560	21580	20470	19490	18380	22070	19980	46	6150	500	14420	50	1	9271339	1873	24.19	4.81	12	1.19	835.00	4198.00	38250	20240208	-47.19	14760	20240201	36.86	38250	-47.19	20240208	14760	36.86	20240201	38250	-47.19	20240208	14760	36.86	20240201	0.17	N	457550	500	46 억		249181	N	N	0	N	00	N
144	20240306	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-200	5	-0.97	1791637570	88596	13.52	20100	20800	19800	26750	14450	20600	20222.46	2.69	0	9012	22560	21580	20470	19490	18380	22070	19980	46	6150	500	14420	50	1	9271339	1891	24.43	4.86	12	0.96	835.00	4198.00	38250	20240208	-46.67	14760	20240201	38.21	38250	-46.67	20240208	14760	38.21	20240201	38250	-46.67	20240208	14760	38.21	20240201	0.17	N	457550	500	46 억		249181	N	N	0	N	00	N
145	20240306	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-500	5	-2.43	596204900	29753	4.54	20100	20200	19800	26750	14450	20600	20038.06	2.69	0	-2377	22560	21580	20470	19490	18380	22070	19980	46	6150	500	14420	50	1	9271339	1864	24.07	4.79	12	0.32	835.00	4198.00	38250	20240208	-47.45	14760	20240201	36.18	38250	-47.45	20240208	14760	36.18	20240201	38250	-47.45	20240208	14760	36.18	20240201	0.17	N	457550	500	46 억		249181	N	N	0	N	00	N
146	20240305	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	600	2	3.00	13349543320	652366	242.21	20050	21450	19360	26000	14000	20000	20463.37	3.30	0	-18143	21266	20632	20316	19682	19366	20475	19525	46	6000	500	14000	50	1	9271339	1910	24.67	4.91	12	7.04	835.00	4198.00	38250	20240208	-46.14	14760	20240201	39.57	38250	-46.14	20240208	14760	39.57	20240201	38250	-46.14	20240208	14760	39.57	20240201	0.17	N	457550	500	46 억		306312	N	N	0	N	00	N
147	20240305	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	550	2	2.75	12952008970	633037	235.03	20050	21450	19360	26000	14000	20000	20460.38	3.30	0	-15551	21266	20632	20316	19682	19366	20475	19525	46	6000	500	14000	50	1	9271339	1905	24.61	4.90	12	6.83	835.00	4198.00	38250	20240208	-46.27	14760	20240201	39.23	38250	-46.27	20240208	14760	39.23	20240201	38250	-46.27	20240208	14760	39.23	20240201	0.17	N	457550	500	46 억		306312	N	N	0	N	00	N
148	20240305	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	150	2	0.75	12204086520	596279	221.39	20050	21450	19360	26000	14000	20000	20467.36	3.30	0	-22167	21266	20632	20316	19682	19366	20475	19525	46	6000	500	14000	50	1	9271339	1868	24.13	4.80	12	6.43	835.00	4198.00	38250	20240208	-47.32	14760	20240201	36.52	38250	-47.32	20240208	14760	36.52	20240201	38250	-47.32	20240208	14760	36.52	20240201	0.17	N	457550	500	46 억		306312	N	N	0	N	00	N
149	20240305	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	800	2	4.00	10337632820	504139	187.18	20050	21450	19360	26000	14000	20000	20505.89	3.30	0	-21427	21266	20632	20316	19682	19366	20475	19525	46	6000	500	14000	50	1	9271339	1928	24.91	4.95	12	5.44	835.00	4198.00	38250	20240208	-45.62	14760	20240201	40.92	38250	-45.62	20240208	14760	40.92	20240201	38250	-45.62	20240208	14760	40.92	20240201	0.17	N	457550	500	46 억		306312	N	N	0	N	00	N
150	20240305	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	500	2	2.50	5299758820	263614	97.87	20050	20800	19360	26000	14000	20000	20104.38	3.30	0	-7677	21266	20632	20316	19682	19366	20475	19525	46	6000	500	14000	50	1	9271339	1901	24.55	4.88	12	2.84	835.00	4198.00	38250	20240208	-46.41	14760	20240201	38.89	38250	-46.41	20240208	14760	38.89	20240201	38250	-46.41	20240208	14760	38.89	20240201	0.17	N	457550	500	46 억		306312	N	N	0	N	00	N
151	20240305	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	150	2	0.75	4187632570	209329	77.72	20050	20800	19360	26000	14000	20000	20005.04	3.30	0	-4248	21266	20632	20316	19682	19366	20475	19525	46	6000	500	14000	50	1	9271339	1868	24.13	4.80	12	2.26	835.00	4198.00	38250	20240208	-47.32	14760	20240201	36.52	38250	-47.32	20240208	14760	36.52	20240201	38250	-47.32	20240208	14760	36.52	20240201	0.17	N	457550	500	46 억		306312	N	N	0	N	00	N
152	20240305	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	200	2	1.00	2495820470	126405	46.93	20050	20450	19360	26000	14000	20000	19743.89	3.30	0	3962	21266	20632	20316	19682	19366	20475	19525	46	6000	500	14000	50	1	9271339	1873	24.19	4.81	12	1.36	835.00	4198.00	38250	20240208	-47.19	14760	20240201	36.86	38250	-47.19	20240208	14760	36.86	20240201	38250	-47.19	20240208	14760	36.86	20240201	0.17	N	457550	500	46 억		306312	N	N	0	N	00	N
153	20240305	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19690	-310	5	-1.55	651309270	33058	12.27	20050	20100	19520	26000	14000	20000	19698.68	3.30	0	-1110	21266	20632	20316	19682	19366	20475	19525	46	6000	500	14000	10	1	9271339	1826	23.58	4.69	12	0.36	835.00	4198.00	38250	20240208	-48.52	14760	20240201	33.40	38250	-48.52	20240208	14760	33.40	20240201	38250	-48.52	20240208	14760	33.40	20240201	0.17	N	457550	500	46 억		306312	N	N	0	N	00	N
154	20240304	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-50	5	-0.25	5430085700	266740	127.41	20700	20950	20000	26050	14050	20050	20358.40	3.75	0	-4215	20950	20500	20050	19600	19150	20725	19825	46	6000	500	14030	50	1	9271339	1854	23.95	4.76	12	2.88	835.00	4198.00	38250	20240208	-47.71	14760	20240201	35.50	38250	-47.71	20240208	14760	35.50	20240201	38250	-47.71	20240208	14760	35.50	20240201	0.07	N	457550	500	46 억		347721	N	N	0	N	00	N
155	20240304	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	0	3	0.00	5034843750	247014	117.99	20700	20950	20000	26050	14050	20050	20382.83	3.75	0	-5296	20950	20500	20050	19600	19150	20725	19825	46	6000	500	14030	50	1	9271339	1859	24.01	4.78	12	2.66	835.00	4198.00	38250	20240208	-47.58	14760	20240201	35.84	38250	-47.58	20240208	14760	35.84	20240201	38250	-47.58	20240208	14760	35.84	20240201	0.07	N	457550	500	46 억		347721	N	N	0	N	00	N
156	20240304	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	100	2	0.50	4485831450	219700	104.94	20700	20950	20000	26050	14050	20050	20417.99	3.75	0	2705	20950	20500	20050	19600	19150	20725	19825	46	6000	500	14030	50	1	9271339	1868	24.13	4.80	12	2.37	835.00	4198.00	38250	20240208	-47.32	14760	20240201	36.52	38250	-47.32	20240208	14760	36.52	20240201	38250	-47.32	20240208	14760	36.52	20240201	0.07	N	457550	500	46 억		347721	N	N	0	N	00	N
157	20240304	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	250	2	1.25	4100523350	200680	95.86	20700	20950	20000	26050	14050	20050	20433.14	3.75	0	606	20950	20500	20050	19600	19150	20725	19825	46	6000	500	14030	50	1	9271339	1882	24.31	4.84	12	2.16	835.00	4198.00	38250	20240208	-46.93	14760	20240201	37.53	38250	-46.93	20240208	14760	37.53	20240201	38250	-46.93	20240208	14760	37.53	20240201	0.07	N	457550	500	46 억		347721	N	N	0	N	00	N
158	20240304	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	400	2	2.00	3794252300	185597	88.65	20700	20950	20000	26050	14050	20050	20443.50	3.75	0	-458	20950	20500	20050	19600	19150	20725	19825	46	6000	500	14030	50	1	9271339	1896	24.49	4.87	12	2.00	835.00	4198.00	38250	20240208	-46.54	14760	20240201	38.55	38250	-46.54	20240208	14760	38.55	20240201	38250	-46.54	20240208	14760	38.55	20240201	0.07	N	457550	500	46 억		347721	N	N	0	N	00	N
159	20240304	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	200	2	1.00	3464844550	169408	80.92	20700	20950	20000	26050	14050	20050	20452.66	3.75	0	-4171	20950	20500	20050	19600	19150	20725	19825	46	6000	500	14030	50	1	9271339	1877	24.25	4.82	12	1.83	835.00	4198.00	38250	20240208	-47.06	14760	20240201	37.20	38250	-47.06	20240208	14760	37.20	20240201	38250	-47.06	20240208	14760	37.20	20240201	0.07	N	457550	500	46 억		347721	N	N	0	N	00	N
160	20240304	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	450	2	2.24	2788562500	136173	65.05	20700	20950	20000	26050	14050	20050	20478.09	3.75	0	-9690	20950	20500	20050	19600	19150	20725	19825	46	6000	500	14030	50	1	9271339	1901	24.55	4.88	12	1.47	835.00	4198.00	38250	20240208	-46.41	14760	20240201	38.89	38250	-46.41	20240208	14760	38.89	20240201	38250	-46.41	20240208	14760	38.89	20240201	0.07	N	457550	500	46 억		347721	N	N	0	N	00	N
161	20240304	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	100	2	0.50	917635000	45222	21.60	20700	20700	20000	26050	14050	20050	20291.78	3.75	0	-7823	20950	20500	20050	19600	19150	20725	19825	46	6000	500	14030	50	1	9271339	1868	24.13	4.80	12	0.49	835.00	4198.00	38250	20240208	-47.32	14760	20240201	36.52	38250	-47.32	20240208	14760	36.52	20240201	38250	-47.32	20240208	14760	36.52	20240201	0.07	N	457550	500	46 억		347721	N	N	0	N	00	N