KissMeData/014470/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	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	412226305	186571	58.58	2230	2245	2185	2875	1555	2215	2209.49	1.69	0	12400	2305	2260	2235	2190	2165	2247	2177	300	660	500	1370	5	1	60052260	1327	-5.10	0.75	12	0.31	-433.00	2941.00	4480	20231121	-50.67	1970	20230726	12.18	3170	-30.28	20240102	2185	1.14	20240329	4480	-50.67	20231121	1970	12.18	20230726	3.08	N	014470	500	300 억		1013766	N	N	0	N	00	N
3	20240329	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	403719190	182722	57.37	2230	2245	2185	2875	1555	2215	2209.47	1.69	0	12707	2305	2260	2235	2190	2165	2247	2177	300	660	500	1370	5	1	60052260	1330	-5.12	0.75	12	0.30	-433.00	2941.00	4480	20231121	-50.56	1970	20230726	12.44	3170	-30.13	20240102	2185	1.37	20240329	4480	-50.56	20231121	1970	12.44	20230726	3.08	N	014470	500	300 억		1013766	N	N	0	N	00	N
4	20240329	140306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-25	5	-1.13	375310085	169839	53.33	2230	2245	2185	2875	1555	2215	2209.80	1.69	0	5044	2305	2260	2235	2190	2165	2247	2177	300	660	500	1370	5	1	60052260	1315	-5.06	0.74	12	0.28	-433.00	2941.00	4480	20231121	-51.12	1970	20230726	11.17	3170	-30.91	20240102	2185	0.23	20240329	4480	-51.12	20231121	1970	11.17	20230726	3.08	N	014470	500	300 억		1013766	N	N	0	N	00	N
5	20240329	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	339655460	153645	48.24	2230	2245	2185	2875	1555	2215	2210.65	1.69	0	3548	2305	2260	2235	2190	2165	2247	2177	300	660	500	1370	5	1	60052260	1327	-5.10	0.75	12	0.26	-433.00	2941.00	4480	20231121	-50.67	1970	20230726	12.18	3170	-30.28	20240102	2185	1.14	20240329	4480	-50.67	20231121	1970	12.18	20230726	3.08	N	014470	500	300 억		1013766	N	N	0	N	00	N
6	20240329	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-20	5	-0.90	278032875	125614	39.44	2230	2245	2185	2875	1555	2215	2213.39	1.69	0	-5333	2305	2260	2235	2190	2165	2247	2177	300	660	500	1370	5	1	60052260	1318	-5.07	0.75	12	0.21	-433.00	2941.00	4480	20231121	-51.00	1970	20230726	11.42	3170	-30.76	20240102	2185	0.46	20240329	4480	-51.00	20231121	1970	11.42	20230726	3.08	N	014470	500	300 억		1013766	N	N	0	N	00	N
7	20240329	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	197786090	89105	27.98	2230	2245	2200	2875	1555	2215	2219.70	1.69	0	-1136	2305	2260	2235	2190	2165	2247	2177	300	660	500	1370	5	1	60052260	1327	-5.10	0.75	12	0.15	-433.00	2941.00	4480	20231121	-50.67	1970	20230726	12.18	3170	-30.28	20240102	2200	0.45	20240329	4480	-50.67	20231121	1970	12.18	20230726	3.08	N	014470	500	300 억		1013766	N	N	0	N	00	N
8	20240329	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	146474620	65930	20.70	2230	2245	2200	2875	1555	2215	2221.67	1.69	0	2796	2305	2260	2235	2190	2165	2247	2177	300	660	500	1370	5	1	60052260	1333	-5.13	0.75	12	0.11	-433.00	2941.00	4480	20231121	-50.45	1970	20230726	12.69	3170	-29.97	20240102	2200	0.91	20240329	4480	-50.45	20231121	1970	12.69	20230726	3.08	N	014470	500	300 억		1013766	N	N	0	N	00	N
9	20240329	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	10	2	0.45	17517080	7880	2.47	2230	2240	2215	2875	1555	2215	2222.98	1.69	0	3585	2305	2260	2235	2190	2165	2247	2177	300	660	500	1370	5	1	60052260	1336	-5.14	0.76	12	0.01	-433.00	2941.00	4480	20231121	-50.33	1970	20230726	12.94	3170	-29.81	20240102	2210	0.68	20240328	4480	-50.33	20231121	1970	12.94	20230726	3.08	N	014470	500	300 억		1013766	N	N	0	N	00	N
10	20240328	160305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-60	5	-2.64	695519340	311198	119.91	2265	2280	2210	2955	1595	2275	2234.98	1.78	0	-52434	2321	2297	2266	2242	2211	2282	2227	300	680	500	1410	5	1	60052260	1330	4.26	0.65	12	0.52	520.00	3396.00	4480	20231121	-50.56	1970	20230726	12.44	3170	-30.13	20240102	2210	0.23	20240328	4480	-50.56	20231121	1970	12.44	20230726	3.15	N	014470	500	300 억		1068990	N	N	0	N	00	N
11	20240328	150306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-50	5	-2.20	610622500	272897	105.15	2265	2280	2210	2955	1595	2275	2237.56	1.78	0	-57588	2321	2297	2266	2242	2211	2282	2227	300	680	500	1410	5	1	60052260	1336	4.28	0.66	12	0.45	520.00	3396.00	4480	20231121	-50.33	1970	20230726	12.94	3170	-29.81	20240102	2210	0.68	20240328	4480	-50.33	20231121	1970	12.94	20230726	3.15	N	014470	500	300 억		1068990	N	N	0	N	00	N
12	20240328	140303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-30	5	-1.32	451374685	201208	77.53	2265	2280	2225	2955	1595	2275	2243.32	1.78	0	-50472	2321	2297	2266	2242	2211	2282	2227	300	680	500	1410	5	1	60052260	1348	4.32	0.66	12	0.34	520.00	3396.00	4480	20231121	-49.89	1970	20230726	13.96	3170	-29.18	20240102	2225	0.90	20240328	4480	-49.89	20231121	1970	13.96	20230726	3.15	N	014470	500	300 억		1068990	N	N	0	N	00	N
13	20240328	130303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-35	5	-1.54	365548895	162733	62.70	2265	2280	2230	2955	1595	2275	2246.31	1.78	0	-42395	2321	2297	2266	2242	2211	2282	2227	300	680	500	1410	5	1	60052260	1345	4.31	0.66	12	0.27	520.00	3396.00	4480	20231121	-50.00	1970	20230726	13.71	3170	-29.34	20240102	2230	0.45	20240328	4480	-50.00	20231121	1970	13.71	20230726	3.15	N	014470	500	300 억		1068990	N	N	0	N	00	N
14	20240328	120305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-35	5	-1.54	273313545	121455	46.80	2265	2280	2235	2955	1595	2275	2250.33	1.78	0	-18985	2321	2297	2266	2242	2211	2282	2227	300	680	500	1410	5	1	60052260	1345	4.31	0.66	12	0.20	520.00	3396.00	4480	20231121	-50.00	1970	20230726	13.71	3170	-29.34	20240102	2235	0.22	20240328	4480	-50.00	20231121	1970	13.71	20230726	3.15	N	014470	500	300 억		1068990	N	N	0	N	00	N
15	20240328	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-35	5	-1.54	203601010	90325	34.80	2265	2280	2235	2955	1595	2275	2254.09	1.78	0	-5132	2321	2297	2266	2242	2211	2282	2227	300	680	500	1410	5	1	60052260	1345	4.31	0.66	12	0.15	520.00	3396.00	4480	20231121	-50.00	1970	20230726	13.71	3170	-29.34	20240102	2235	0.22	20240328	4480	-50.00	20231121	1970	13.71	20230726	3.15	N	014470	500	300 억		1068990	N	N	0	N	00	N
16	20240328	100307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-15	5	-0.66	134914410	59731	23.02	2265	2280	2245	2955	1595	2275	2258.70	1.78	0	-7800	2321	2297	2266	2242	2211	2282	2227	300	680	500	1410	5	1	60052260	1357	4.35	0.67	12	0.10	520.00	3396.00	4480	20231121	-49.55	1970	20230726	14.72	3170	-28.71	20240102	2235	1.12	20240327	4480	-49.55	20231121	1970	14.72	20230726	3.15	N	014470	500	300 억		1068990	N	N	0	N	00	N
17	20240328	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-5	5	-0.22	15768195	6981	2.69	2265	2275	2250	2955	1595	2275	2258.71	1.78	0	2835	2321	2297	2266	2242	2211	2282	2227	300	680	500	1410	5	1	60052260	1363	4.37	0.67	12	0.01	520.00	3396.00	4480	20231121	-49.33	1970	20230726	15.23	3170	-28.39	20240102	2235	1.57	20240327	4480	-49.33	20231121	1970	15.23	20230726	3.15	N	014470	500	300 억		1068990	N	N	0	N	00	N
18	20240327	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-15	5	-0.66	583832235	257849	48.61	2290	2290	2235	2975	1605	2290	2264.23	1.67	0	64323	2383	2336	2298	2251	2213	2317	2232	300	685	500	1410	5	1	60052260	1366	4.38	0.67	12	0.43	520.00	3396.00	4480	20231121	-49.22	1970	20230726	15.48	3170	-28.23	20240102	2235	1.79	20240327	4480	-49.22	20231121	1970	15.48	20230726	3.15	N	014470	500	300 억		1004630	N	N	0	N	00	N
19	20240327	150306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-20	5	-0.87	524804785	231859	43.71	2290	2290	2235	2975	1605	2290	2263.47	1.67	0	59365	2383	2336	2298	2251	2213	2317	2232	300	685	500	1410	5	1	60052260	1363	4.37	0.67	12	0.39	520.00	3396.00	4480	20231121	-49.33	1970	20230726	15.23	3170	-28.39	20240102	2235	1.57	20240327	4480	-49.33	20231121	1970	15.23	20230726	3.15	N	014470	500	300 억		1004630	N	N	0	N	00	N
20	20240327	140308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-15	5	-0.66	493516445	218025	41.11	2290	2290	2235	2975	1605	2290	2263.58	1.67	0	52626	2383	2336	2298	2251	2213	2317	2232	300	685	500	1410	5	1	60052260	1366	4.38	0.67	12	0.36	520.00	3396.00	4480	20231121	-49.22	1970	20230726	15.48	3170	-28.23	20240102	2235	1.79	20240327	4480	-49.22	20231121	1970	15.48	20230726	3.15	N	014470	500	300 억		1004630	N	N	0	N	00	N
21	20240327	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-20	5	-0.87	450495830	199034	37.53	2290	2290	2235	2975	1605	2290	2263.41	1.67	0	48290	2383	2336	2298	2251	2213	2317	2232	300	685	500	1410	5	1	60052260	1363	4.37	0.67	12	0.33	520.00	3396.00	4480	20231121	-49.33	1970	20230726	15.23	3170	-28.39	20240102	2235	1.57	20240327	4480	-49.33	20231121	1970	15.23	20230726	3.15	N	014470	500	300 억		1004630	N	N	0	N	00	N
22	20240327	120307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-25	5	-1.09	394887645	174514	32.90	2290	2290	2235	2975	1605	2290	2262.78	1.67	0	52243	2383	2336	2298	2251	2213	2317	2232	300	685	500	1410	5	1	60052260	1360	4.36	0.67	12	0.29	520.00	3396.00	4480	20231121	-49.44	1970	20230726	14.97	3170	-28.55	20240102	2235	1.34	20240327	4480	-49.44	20231121	1970	14.97	20230726	3.15	N	014470	500	300 억		1004630	N	N	0	N	00	N
23	20240327	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-30	5	-1.31	328626030	145280	27.39	2290	2290	2235	2975	1605	2290	2262.02	1.67	0	37260	2383	2336	2298	2251	2213	2317	2232	300	685	500	1410	5	1	60052260	1357	4.35	0.67	12	0.24	520.00	3396.00	4480	20231121	-49.55	1970	20230726	14.72	3170	-28.71	20240102	2235	1.12	20240327	4480	-49.55	20231121	1970	14.72	20230726	3.15	N	014470	500	300 억		1004630	N	N	0	N	00	N
24	20240327	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-25	5	-1.09	224026155	99189	18.70	2290	2290	2235	2975	1605	2290	2258.58	1.67	0	14557	2383	2336	2298	2251	2213	2317	2232	300	685	500	1410	5	1	60052260	1360	4.36	0.67	12	0.17	520.00	3396.00	4480	20231121	-49.44	1970	20230726	14.97	3170	-28.55	20240102	2235	1.34	20240327	4480	-49.44	20231121	1970	14.97	20230726	3.15	N	014470	500	300 억		1004630	N	N	0	N	00	N
25	20240327	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	0	3	0.00	7983155	3487	0.66	2290	2290	2280	2975	1605	2290	2289.40	1.67	0	2014	2383	2336	2298	2251	2213	2317	2232	300	685	500	1410	5	1	60052260	1375	4.40	0.67	12	0.01	520.00	3396.00	4480	20231121	-48.88	1970	20230726	16.24	3170	-27.76	20240102	2260	1.33	20240326	4480	-48.88	20231121	1970	16.24	20230726	3.15	N	014470	500	300 억		1004630	N	N	0	N	00	N
26	20240326	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-40	5	-1.72	1204012320	526169	243.74	2340	2345	2260	3025	1635	2330	2288.26	1.51	0	104671	2386	2357	2336	2307	2286	2347	2297	300	695	500	1440	5	1	60052260	1375	4.40	0.67	12	0.88	520.00	3396.00	4480	20231121	-48.88	1970	20230726	16.24	3170	-27.76	20240102	2260	1.33	20240326	4480	-48.88	20231121	1970	16.24	20230726	3.19	N	014470	500	300 억		905098	N	N	0	N	00	N
27	20240326	150304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-50	5	-2.15	1101958925	481494	223.05	2340	2345	2260	3025	1635	2330	2288.62	1.51	0	86166	2386	2357	2336	2307	2286	2347	2297	300	695	500	1440	5	1	60052260	1369	4.38	0.67	12	0.80	520.00	3396.00	4480	20231121	-49.11	1970	20230726	15.74	3170	-28.08	20240102	2260	0.88	20240326	4480	-49.11	20231121	1970	15.74	20230726	3.19	N	014470	500	300 억		905098	N	N	0	N	00	N
28	20240326	140303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-55	5	-2.36	908317675	396306	183.58	2340	2345	2260	3025	1635	2330	2291.96	1.51	0	54470	2386	2357	2336	2307	2286	2347	2297	300	695	500	1440	5	1	60052260	1366	4.38	0.67	12	0.66	520.00	3396.00	4480	20231121	-49.22	1970	20230726	15.48	3170	-28.23	20240102	2260	0.66	20240326	4480	-49.22	20231121	1970	15.48	20230726	3.19	N	014470	500	300 억		905098	N	N	0	N	00	N
29	20240326	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-45	5	-1.93	577820390	251109	116.32	2340	2345	2275	3025	1635	2330	2301.07	1.51	0	-30384	2386	2357	2336	2307	2286	2347	2297	300	695	500	1440	5	1	60052260	1372	4.39	0.67	12	0.42	520.00	3396.00	4480	20231121	-49.00	1970	20230726	15.99	3170	-27.92	20240102	2275	0.44	20240326	4480	-49.00	20231121	1970	15.99	20230726	3.19	N	014470	500	300 억		905098	N	N	0	N	00	N
30	20240326	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-40	5	-1.72	449756470	195104	90.38	2340	2345	2280	3025	1635	2330	2305.21	1.51	0	-40395	2386	2357	2336	2307	2286	2347	2297	300	695	500	1440	5	1	60052260	1375	4.40	0.67	12	0.32	520.00	3396.00	4480	20231121	-48.88	1970	20230726	16.24	3170	-27.76	20240102	2280	0.44	20240326	4480	-48.88	20231121	1970	16.24	20230726	3.19	N	014470	500	300 억		905098	N	N	0	N	00	N
31	20240326	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-20	5	-0.86	262246360	113259	52.47	2340	2345	2300	3025	1635	2330	2315.46	1.51	0	-18941	2386	2357	2336	2307	2286	2347	2297	300	695	500	1440	5	1	60052260	1387	4.44	0.68	12	0.19	520.00	3396.00	4480	20231121	-48.44	1970	20230726	17.26	3170	-27.13	20240102	2300	0.43	20240326	4480	-48.44	20231121	1970	17.26	20230726	3.19	N	014470	500	300 억		905098	N	N	0	N	00	N
32	20240326	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-10	5	-0.43	165792670	71482	33.11	2340	2345	2300	3025	1635	2330	2319.36	1.51	0	4151	2386	2357	2336	2307	2286	2347	2297	300	695	500	1440	5	1	60052260	1393	4.46	0.68	12	0.12	520.00	3396.00	4480	20231121	-48.21	1970	20230726	17.77	3170	-26.81	20240102	2300	0.87	20240326	4480	-48.21	20231121	1970	17.77	20230726	3.19	N	014470	500	300 억		905098	N	N	0	N	00	N
33	20240326	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-10	5	-0.43	9294740	3980	1.84	2340	2345	2320	3025	1635	2330	2335.36	1.51	0	-614	2386	2357	2336	2307	2286	2347	2297	300	695	500	1440	5	1	60052260	1393	4.46	0.68	12	0.01	520.00	3396.00	4480	20231121	-48.21	1970	20230726	17.77	3170	-26.81	20240102	2300	0.87	20240322	4480	-48.21	20231121	1970	17.77	20230726	3.19	N	014470	500	300 억		905098	N	N	0	N	00	N
34	20240325	160310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-20	5	-0.85	500203045	214172	49.20	2335	2365	2315	3055	1645	2350	2335.50	1.49	0	9889	2443	2396	2348	2301	2253	2372	2277	300	705	500	1450	5	1	60052260	1399	4.48	0.69	12	0.36	520.00	3396.00	4480	20231121	-47.99	1970	20230726	18.27	3170	-26.50	20240102	2300	1.30	20240322	4480	-47.99	20231121	1970	18.27	20230726	3.17	N	014470	500	300 억		895159	N	N	0	N	00	N
35	20240325	150312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-20	5	-0.85	465197160	199147	45.75	2335	2365	2315	3055	1645	2350	2335.92	1.49	0	8313	2443	2396	2348	2301	2253	2372	2277	300	705	500	1450	5	1	60052260	1399	4.48	0.69	12	0.33	520.00	3396.00	4480	20231121	-47.99	1970	20230726	18.27	3170	-26.50	20240102	2300	1.30	20240322	4480	-47.99	20231121	1970	18.27	20230726	3.17	N	014470	500	300 억		895159	N	N	0	N	00	N
36	20240325	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-25	5	-1.06	418515520	179115	41.15	2335	2365	2315	3055	1645	2350	2336.55	1.49	0	9963	2443	2396	2348	2301	2253	2372	2277	300	705	500	1450	5	1	60052260	1396	4.47	0.68	12	0.30	520.00	3396.00	4480	20231121	-48.10	1970	20230726	18.02	3170	-26.66	20240102	2300	1.09	20240322	4480	-48.10	20231121	1970	18.02	20230726	3.17	N	014470	500	300 억		895159	N	N	0	N	00	N
37	20240325	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-15	5	-0.64	341606485	145994	33.54	2335	2365	2315	3055	1645	2350	2339.84	1.49	0	9330	2443	2396	2348	2301	2253	2372	2277	300	705	500	1450	5	1	60052260	1402	4.49	0.69	12	0.24	520.00	3396.00	4480	20231121	-47.88	1970	20230726	18.53	3170	-26.34	20240102	2300	1.52	20240322	4480	-47.88	20231121	1970	18.53	20230726	3.17	N	014470	500	300 억		895159	N	N	0	N	00	N
38	20240325	120317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-10	5	-0.43	274924095	117412	26.97	2335	2365	2315	3055	1645	2350	2341.51	1.49	0	9564	2443	2396	2348	2301	2253	2372	2277	300	705	500	1450	5	1	60052260	1405	4.50	0.69	12	0.20	520.00	3396.00	4480	20231121	-47.77	1970	20230726	18.78	3170	-26.18	20240102	2300	1.74	20240322	4480	-47.77	20231121	1970	18.78	20230726	3.17	N	014470	500	300 억		895159	N	N	0	N	00	N
39	20240325	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	0	3	0.00	240725245	102827	23.62	2335	2365	2315	3055	1645	2350	2341.04	1.49	0	11530	2443	2396	2348	2301	2253	2372	2277	300	705	500	1450	5	1	60052260	1411	4.52	0.69	12	0.17	520.00	3396.00	4480	20231121	-47.54	1970	20230726	19.29	3170	-25.87	20240102	2300	2.17	20240322	4480	-47.54	20231121	1970	19.29	20230726	3.17	N	014470	500	300 억		895159	N	N	0	N	00	N
40	20240325	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	15	2	0.64	163336070	69841	16.05	2335	2365	2315	3055	1645	2350	2338.63	1.49	0	15546	2443	2396	2348	2301	2253	2372	2277	300	705	500	1450	5	1	60052260	1420	4.55	0.70	12	0.12	520.00	3396.00	4480	20231121	-47.21	1970	20230726	20.05	3170	-25.39	20240102	2300	2.83	20240322	4480	-47.21	20231121	1970	20.05	20230726	3.17	N	014470	500	300 억		895159	N	N	0	N	00	N
41	20240325	090313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-15	5	-0.64	24292070	10410	2.39	2335	2335	2325	3055	1645	2350	2332.98	1.49	0	-3197	2443	2396	2348	2301	2253	2372	2277	300	705	500	1450	5	1	60052260	1402	4.49	0.69	12	0.02	520.00	3396.00	4480	20231121	-47.88	1970	20230726	18.53	3170	-26.34	20240102	2300	1.52	20240322	4480	-47.88	20231121	1970	18.53	20230726	3.17	N	014470	500	300 억		895159	N	N	0	N	00	N
42	20240322	160311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-55	5	-2.29	1012605170	432341	118.06	2380	2395	2300	3125	1685	2405	2342.08	1.48	0	4989	2468	2436	2393	2361	2318	2415	2340	300	720	500	1490	5	1	60052260	1411	4.52	0.69	12	0.72	520.00	3396.00	4480	20231121	-47.54	1970	20230726	19.29	3170	-25.87	20240102	2300	2.17	20240322	4480	-47.54	20231121	1970	19.29	20230726	3.19	N	014470	500	300 억		890250	N	N	0	N	00	N
43	20240322	150314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-55	5	-2.29	965613700	412305	112.59	2380	2395	2300	3125	1685	2405	2341.93	1.48	0	4910	2468	2436	2393	2361	2318	2415	2340	300	720	500	1490	5	1	60052260	1411	4.52	0.69	12	0.69	520.00	3396.00	4480	20231121	-47.54	1970	20230726	19.29	3170	-25.87	20240102	2300	2.17	20240322	4480	-47.54	20231121	1970	19.29	20230726	3.19	N	014470	500	300 억		890250	N	N	0	N	00	N
44	20240322	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-50	5	-2.08	934226315	398969	108.95	2380	2395	2300	3125	1685	2405	2341.54	1.48	0	10404	2468	2436	2393	2361	2318	2415	2340	300	720	500	1490	5	1	60052260	1414	4.53	0.69	12	0.66	520.00	3396.00	4480	20231121	-47.43	1970	20230726	19.54	3170	-25.71	20240102	2300	2.39	20240322	4480	-47.43	20231121	1970	19.54	20230726	3.19	N	014470	500	300 억		890250	N	N	0	N	00	N
45	20240322	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-55	5	-2.29	910304590	388818	106.17	2380	2395	2300	3125	1685	2405	2341.14	1.48	0	14085	2468	2436	2393	2361	2318	2415	2340	300	720	500	1490	5	1	60052260	1411	4.52	0.69	12	0.65	520.00	3396.00	4480	20231121	-47.54	1970	20230726	19.29	3170	-25.87	20240102	2300	2.17	20240322	4480	-47.54	20231121	1970	19.29	20230726	3.19	N	014470	500	300 억		890250	N	N	0	N	00	N
46	20240322	120309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-40	5	-1.66	884527785	377875	103.19	2380	2395	2300	3125	1685	2405	2340.73	1.48	0	12280	2468	2436	2393	2361	2318	2415	2340	300	720	500	1490	5	1	60052260	1420	4.55	0.70	12	0.63	520.00	3396.00	4480	20231121	-47.21	1970	20230726	20.05	3170	-25.39	20240102	2300	2.83	20240322	4480	-47.21	20231121	1970	20.05	20230726	3.19	N	014470	500	300 억		890250	N	N	0	N	00	N
47	20240322	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-55	5	-2.29	594749545	254712	69.55	2380	2395	2300	3125	1685	2405	2334.88	1.48	0	-45336	2468	2436	2393	2361	2318	2415	2340	300	720	500	1490	5	1	60052260	1411	4.52	0.69	12	0.42	520.00	3396.00	4480	20231121	-47.54	1970	20230726	19.29	3170	-25.87	20240102	2300	2.17	20240322	4480	-47.54	20231121	1970	19.29	20230726	3.19	N	014470	500	300 억		890250	N	N	0	N	00	N
48	20240322	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-50	5	-2.08	511639270	219270	59.88	2380	2395	2300	3125	1685	2405	2333.24	1.48	0	-44588	2468	2436	2393	2361	2318	2415	2340	300	720	500	1490	5	1	60052260	1414	4.53	0.69	12	0.37	520.00	3396.00	4480	20231121	-47.43	1970	20230726	19.54	3170	-25.71	20240102	2300	2.39	20240322	4480	-47.43	20231121	1970	19.54	20230726	3.19	N	014470	500	300 억		890250	N	N	0	N	00	N
49	20240322	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-25	5	-1.04	24434190	10267	2.80	2380	2380	2370	3125	1685	2405	2378.84	1.48	0	1083	2468	2436	2393	2361	2318	2415	2340	300	720	500	1490	5	1	60052260	1429	4.58	0.70	12	0.02	520.00	3396.00	4480	20231121	-46.88	1970	20230726	20.81	3170	-24.92	20240102	2350	1.28	20240321	4480	-46.88	20231121	1970	20.81	20230726	3.19	N	014470	500	300 억		890250	N	N	0	N	00	N
50	20240321	160309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-5	5	-0.21	867781955	363276	143.14	2420	2425	2350	3130	1690	2410	2388.74	1.43	0	26663	2506	2457	2421	2372	2336	2482	2397	300	720	500	1490	5	1	60052260	1444	4.62	0.71	12	0.60	520.00	3396.00	4480	20231121	-46.32	1970	20230726	22.08	3170	-24.13	20240102	2350	2.34	20240321	4480	-46.32	20231121	1970	22.08	20230726	3.26	N	014470	500	300 억		859019	N	N	0	N	00	N
51	20240321	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	0	3	0.00	842873515	352923	139.06	2420	2425	2350	3130	1690	2410	2388.26	1.43	0	26065	2506	2457	2421	2372	2336	2482	2397	300	720	500	1490	5	1	60052260	1447	4.63	0.71	12	0.59	520.00	3396.00	4480	20231121	-46.21	1970	20230726	22.34	3170	-23.97	20240102	2350	2.55	20240321	4480	-46.21	20231121	1970	22.34	20230726	3.26	N	014470	500	300 억		859019	N	N	0	N	00	N
52	20240321	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-15	5	-0.62	797560330	334038	131.62	2420	2425	2350	3130	1690	2410	2387.63	1.43	0	15314	2506	2457	2421	2372	2336	2482	2397	300	720	500	1490	5	1	60052260	1438	4.61	0.71	12	0.56	520.00	3396.00	4480	20231121	-46.54	1970	20230726	21.57	3170	-24.45	20240102	2350	1.91	20240321	4480	-46.54	20231121	1970	21.57	20230726	3.26	N	014470	500	300 억		859019	N	N	0	N	00	N
53	20240321	130308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-20	5	-0.83	761757130	319015	125.70	2420	2425	2350	3130	1690	2410	2387.84	1.43	0	11438	2506	2457	2421	2372	2336	2482	2397	300	720	500	1490	5	1	60052260	1435	4.60	0.70	12	0.53	520.00	3396.00	4480	20231121	-46.65	1970	20230726	21.32	3170	-24.61	20240102	2350	1.70	20240321	4480	-46.65	20231121	1970	21.32	20230726	3.26	N	014470	500	300 억		859019	N	N	0	N	00	N
54	20240321	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-30	5	-1.24	665906065	278532	109.75	2420	2425	2360	3130	1690	2410	2390.77	1.43	0	-3596	2506	2457	2421	2372	2336	2482	2397	300	720	500	1490	5	1	60052260	1429	4.58	0.70	12	0.46	520.00	3396.00	4480	20231121	-46.88	1970	20230726	20.81	3170	-24.92	20240102	2360	0.85	20240321	4480	-46.88	20231121	1970	20.81	20230726	3.26	N	014470	500	300 억		859019	N	N	0	N	00	N
55	20240321	110310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-20	5	-0.83	291782575	121467	47.86	2420	2425	2390	3130	1690	2410	2402.16	1.43	0	-10996	2506	2457	2421	2372	2336	2482	2397	300	720	500	1490	5	1	60052260	1435	4.60	0.70	12	0.20	520.00	3396.00	4480	20231121	-46.65	1970	20230726	21.32	3170	-24.61	20240102	2385	0.21	20240320	4480	-46.65	20231121	1970	21.32	20230726	3.26	N	014470	500	300 억		859019	N	N	0	N	00	N
56	20240321	100310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-10	5	-0.41	144139310	59853	23.58	2420	2425	2395	3130	1690	2410	2408.22	1.43	0	-244	2506	2457	2421	2372	2336	2482	2397	300	720	500	1490	5	1	60052260	1441	4.62	0.71	12	0.10	520.00	3396.00	4480	20231121	-46.43	1970	20230726	21.83	3170	-24.29	20240102	2385	0.63	20240320	4480	-46.43	20231121	1970	21.83	20230726	3.26	N	014470	500	300 억		859019	N	N	0	N	00	N
57	20240321	090310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-5	5	-0.21	21942740	9090	3.58	2420	2425	2405	3130	1690	2410	2413.94	1.43	0	-4621	2506	2457	2421	2372	2336	2482	2397	300	720	500	1490	5	1	60052260	1444	4.62	0.71	12	0.02	520.00	3396.00	4480	20231121	-46.32	1970	20230726	22.08	3170	-24.13	20240102	2385	0.84	20240320	4480	-46.32	20231121	1970	22.08	20230726	3.26	N	014470	500	300 억		859019	N	N	0	N	00	N
58	20240320	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	5	2	0.21	607246005	250747	80.23	2385	2470	2385	3125	1685	2405	2421.76	1.38	0	29757	2471	2437	2416	2382	2361	2427	2372	300	720	500	1490	5	1	60052260	1447	4.63	0.71	12	0.42	520.00	3396.00	4480	20231121	-46.21	1970	20230726	22.34	3170	-23.97	20240102	2385	1.05	20240320	4480	-46.21	20231121	1970	22.34	20230726	3.30	N	014470	500	300 억		829262	N	N	0	N	00	N
59	20240320	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	0	3	0.00	581398810	239999	76.80	2385	2470	2385	3125	1685	2405	2422.51	1.38	0	29434	2471	2437	2416	2382	2361	2427	2372	300	720	500	1490	5	1	60052260	1444	4.62	0.71	12	0.40	520.00	3396.00	4480	20231121	-46.32	1970	20230726	22.08	3170	-24.13	20240102	2385	0.84	20240320	4480	-46.32	20231121	1970	22.08	20230726	3.30	N	014470	500	300 억		829262	N	N	0	N	00	N
60	20240320	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	0	3	0.00	515893990	212792	68.09	2385	2470	2385	3125	1685	2405	2424.41	1.38	0	30835	2471	2437	2416	2382	2361	2427	2372	300	720	500	1490	5	1	60052260	1444	4.62	0.71	12	0.35	520.00	3396.00	4480	20231121	-46.32	1970	20230726	22.08	3170	-24.13	20240102	2385	0.84	20240320	4480	-46.32	20231121	1970	22.08	20230726	3.30	N	014470	500	300 억		829262	N	N	0	N	00	N
61	20240320	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	20	2	0.83	443039985	182506	58.40	2385	2470	2385	3125	1685	2405	2427.55	1.38	0	30028	2471	2437	2416	2382	2361	2427	2372	300	720	500	1490	5	1	60052260	1456	4.66	0.71	12	0.30	520.00	3396.00	4480	20231121	-45.87	1970	20230726	23.10	3170	-23.50	20240102	2385	1.68	20240320	4480	-45.87	20231121	1970	23.10	20230726	3.30	N	014470	500	300 억		829262	N	N	0	N	00	N
62	20240320	120310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	40	2	1.66	331238540	136196	43.58	2385	2470	2385	3125	1685	2405	2432.09	1.38	0	35481	2471	2437	2416	2382	2361	2427	2372	300	720	500	1490	5	1	60052260	1468	4.70	0.72	12	0.23	520.00	3396.00	4480	20231121	-45.42	1970	20230726	24.11	3170	-22.87	20240102	2385	2.52	20240320	4480	-45.42	20231121	1970	24.11	20230726	3.30	N	014470	500	300 억		829262	N	N	0	N	00	N
63	20240320	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	40	2	1.66	290227905	119339	38.19	2385	2470	2385	3125	1685	2405	2431.98	1.38	0	35882	2471	2437	2416	2382	2361	2427	2372	300	720	500	1490	5	1	60052260	1468	4.70	0.72	12	0.20	520.00	3396.00	4480	20231121	-45.42	1970	20230726	24.11	3170	-22.87	20240102	2385	2.52	20240320	4480	-45.42	20231121	1970	24.11	20230726	3.30	N	014470	500	300 억		829262	N	N	0	N	00	N
64	20240320	100308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	55	2	2.29	238557365	98196	31.42	2385	2470	2385	3125	1685	2405	2429.42	1.38	0	36084	2471	2437	2416	2382	2361	2427	2372	300	720	500	1490	5	1	60052260	1477	4.73	0.72	12	0.16	520.00	3396.00	4480	20231121	-45.09	1970	20230726	24.87	3170	-22.40	20240102	2385	3.14	20240320	4480	-45.09	20231121	1970	24.87	20230726	3.30	N	014470	500	300 억		829262	N	N	0	N	00	N
65	20240320	090306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	5	2	0.21	58720370	24573	7.86	2385	2425	2385	3125	1685	2405	2389.57	1.38	0	-504	2471	2437	2416	2382	2361	2427	2372	300	720	500	1490	5	1	60052260	1447	4.63	0.71	12	0.04	520.00	3396.00	4480	20231121	-46.21	1970	20230726	22.34	3170	-23.97	20240102	2385	1.05	20240320	4480	-46.21	20231121	1970	22.34	20230726	3.30	N	014470	500	300 억		829262	N	N	0	N	00	N
66	20240319	160303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-40	5	-1.64	743701725	306712	90.62	2445	2450	2395	3175	1715	2445	2424.76	1.36	0	15693	2588	2516	2473	2401	2358	2495	2380	300	730	500	1510	5	1	60052260	1444	4.62	0.71	12	0.51	520.00	3396.00	4480	20231121	-46.32	1970	20230726	22.08	3170	-24.13	20240102	2390	0.63	20240131	4480	-46.32	20231121	1970	22.08	20230726	3.31	N	014470	500	300 억		814448	N	N	0	N	00	N
67	20240319	150308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-30	5	-1.23	729270685	300715	88.85	2445	2450	2395	3175	1715	2445	2425.12	1.36	0	16835	2588	2516	2473	2401	2358	2495	2380	300	730	500	1510	5	1	60052260	1450	4.64	0.71	12	0.50	520.00	3396.00	4480	20231121	-46.09	1970	20230726	22.59	3170	-23.82	20240102	2390	1.05	20240131	4480	-46.09	20231121	1970	22.59	20230726	3.31	N	014470	500	300 억		814448	N	N	0	N	00	N
68	20240319	140309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-35	5	-1.43	678684705	279700	82.64	2445	2450	2395	3175	1715	2445	2426.47	1.36	0	17875	2588	2516	2473	2401	2358	2495	2380	300	730	500	1510	5	1	60052260	1447	4.63	0.71	12	0.47	520.00	3396.00	4480	20231121	-46.21	1970	20230726	22.34	3170	-23.97	20240102	2390	0.84	20240131	4480	-46.21	20231121	1970	22.34	20230726	3.31	N	014470	500	300 억		814448	N	N	0	N	00	N
69	20240319	130252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-45	5	-1.84	622658105	256376	75.75	2445	2450	2395	3175	1715	2445	2428.69	1.36	0	27152	2588	2516	2473	2401	2358	2495	2380	300	730	500	1510	5	1	60052260	1441	4.62	0.71	12	0.43	520.00	3396.00	4480	20231121	-46.43	1970	20230726	21.83	3170	-24.29	20240102	2390	0.42	20240131	4480	-46.43	20231121	1970	21.83	20230726	3.31	N	014470	500	300 억		814448	N	N	0	N	00	N
70	20240319	120308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-10	5	-0.41	408355570	167543	49.50	2445	2450	2420	3175	1715	2445	2437.32	1.36	0	62355	2588	2516	2473	2401	2358	2495	2380	300	730	500	1510	5	1	60052260	1462	4.68	0.72	12	0.28	520.00	3396.00	4480	20231121	-45.65	1970	20230726	23.60	3170	-23.19	20240102	2390	1.88	20240131	4480	-45.65	20231121	1970	23.60	20230726	3.31	N	014470	500	300 억		814448	N	N	0	N	00	N
71	20240319	110309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-10	5	-0.41	353972515	145223	42.91	2445	2450	2420	3175	1715	2445	2437.44	1.36	0	61418	2588	2516	2473	2401	2358	2495	2380	300	730	500	1510	5	1	60052260	1462	4.68	0.72	12	0.24	520.00	3396.00	4480	20231121	-45.65	1970	20230726	23.60	3170	-23.19	20240102	2390	1.88	20240131	4480	-45.65	20231121	1970	23.60	20230726	3.31	N	014470	500	300 억		814448	N	N	0	N	00	N
72	20240319	100309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-10	5	-0.41	278775980	114380	33.80	2445	2450	2420	3175	1715	2445	2437.28	1.36	0	51123	2588	2516	2473	2401	2358	2495	2380	300	730	500	1510	5	1	60052260	1462	4.68	0.72	12	0.19	520.00	3396.00	4480	20231121	-45.65	1970	20230726	23.60	3170	-23.19	20240102	2390	1.88	20240131	4480	-45.65	20231121	1970	23.60	20230726	3.31	N	014470	500	300 억		814448	N	N	0	N	00	N
73	20240319	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-15	5	-0.61	20879550	8547	2.53	2445	2450	2430	3175	1715	2445	2442.91	1.36	0	-5557	2588	2516	2473	2401	2358	2495	2380	300	730	500	1510	5	1	60052260	1459	4.67	0.72	12	0.01	520.00	3396.00	4480	20231121	-45.76	1970	20230726	23.35	3170	-23.34	20240102	2390	1.67	20240131	4480	-45.76	20231121	1970	23.35	20230726	3.31	N	014470	500	300 억		814448	N	N	0	N	00	N
74	20240318	160306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-70	5	-2.78	823510405	335266	231.40	2515	2545	2430	3265	1765	2515	2456.40	1.51	0	-92500	2578	2546	2508	2476	2438	2562	2492	300	750	500	1550	5	1	60052260	1468	4.70	0.72	12	0.56	520.00	3396.00	4480	20231121	-45.42	1970	20230726	24.11	3170	-22.87	20240102	2390	2.30	20240131	4480	-45.42	20231121	1970	24.11	20230726	3.43	N	014470	500	300 억		907100	N	N	0	N	00	N
75	20240318	150307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-65	5	-2.58	751337455	305725	211.01	2515	2545	2430	3265	1765	2515	2457.56	1.51	0	-92341	2578	2546	2508	2476	2438	2562	2492	300	750	500	1550	5	1	60052260	1471	4.71	0.72	12	0.51	520.00	3396.00	4480	20231121	-45.31	1970	20230726	24.37	3170	-22.71	20240102	2390	2.51	20240131	4480	-45.31	20231121	1970	24.37	20230726	3.43	N	014470	500	300 억		907100	N	N	0	N	00	N
76	20240318	140307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-65	5	-2.58	701981520	285571	197.10	2515	2545	2430	3265	1765	2515	2458.17	1.51	0	-90386	2578	2546	2508	2476	2438	2562	2492	300	750	500	1550	5	1	60052260	1471	4.71	0.72	12	0.48	520.00	3396.00	4480	20231121	-45.31	1970	20230726	24.37	3170	-22.71	20240102	2390	2.51	20240131	4480	-45.31	20231121	1970	24.37	20230726	3.43	N	014470	500	300 억		907100	N	N	0	N	00	N
77	20240318	130307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-75	5	-2.98	637109600	259025	178.77	2515	2545	2430	3265	1765	2515	2459.65	1.51	0	-88265	2578	2546	2508	2476	2438	2562	2492	300	750	500	1550	5	1	60052260	1465	4.69	0.72	12	0.43	520.00	3396.00	4480	20231121	-45.54	1970	20230726	23.86	3170	-23.03	20240102	2390	2.09	20240131	4480	-45.54	20231121	1970	23.86	20230726	3.43	N	014470	500	300 억		907100	N	N	0	N	00	N
78	20240318	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-75	5	-2.98	528812905	214618	148.13	2515	2545	2435	3265	1765	2515	2463.97	1.51	0	-62073	2578	2546	2508	2476	2438	2562	2492	300	750	500	1550	5	1	60052260	1465	4.69	0.72	12	0.36	520.00	3396.00	4480	20231121	-45.54	1970	20230726	23.86	3170	-23.03	20240102	2390	2.09	20240131	4480	-45.54	20231121	1970	23.86	20230726	3.43	N	014470	500	300 억		907100	N	N	0	N	00	N
79	20240318	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-55	5	-2.19	323139615	130513	90.08	2515	2545	2460	3265	1765	2515	2475.92	1.51	0	-51528	2578	2546	2508	2476	2438	2562	2492	300	750	500	1550	5	1	60052260	1477	4.73	0.72	12	0.22	520.00	3396.00	4480	20231121	-45.09	1970	20230726	24.87	3170	-22.40	20240102	2390	2.93	20240131	4480	-45.09	20231121	1970	24.87	20230726	3.43	N	014470	500	300 억		907100	N	N	0	N	00	N
80	20240318	100306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-40	5	-1.59	175292895	70588	48.72	2515	2545	2470	3265	1765	2515	2483.32	1.51	0	-11601	2578	2546	2508	2476	2438	2562	2492	300	750	500	1550	5	1	60052260	1486	4.76	0.73	12	0.12	520.00	3396.00	4480	20231121	-44.75	1970	20230726	25.63	3170	-21.92	20240102	2390	3.56	20240131	4480	-44.75	20231121	1970	25.63	20230726	3.43	N	014470	500	300 억		907100	N	N	0	N	00	N
81	20240318	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-25	5	-0.99	16233585	6473	4.47	2515	2545	2490	3265	1765	2515	2507.89	1.51	0	-1335	2578	2546	2508	2476	2438	2562	2492	300	750	500	1550	5	1	60052260	1495	4.79	0.73	12	0.01	520.00	3396.00	4480	20231121	-44.42	1970	20230726	26.40	3170	-21.45	20240102	2390	4.18	20240131	4480	-44.42	20231121	1970	26.40	20230726	3.43	N	014470	500	300 억		907100	N	N	0	N	00	N
82	20240315	160302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	5	2	0.20	357454660	142582	46.89	2510	2540	2470	3260	1760	2510	2506.98	1.50	0	8241	2570	2540	2495	2465	2420	2547	2472	300	750	500	1550	5	1	60052260	1510	4.84	0.74	12	0.24	520.00	3396.00	4480	20231121	-43.86	1970	20230726	27.66	3170	-20.66	20240102	2390	5.23	20240131	4480	-43.86	20231121	1970	27.66	20230726	3.40	N	014470	500	300 억		898859	N	N	0	N	00	N
83	20240315	150248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	0	3	0.00	338747030	135135	44.44	2510	2540	2470	3260	1760	2510	2506.73	1.50	0	7592	2570	2540	2495	2465	2420	2547	2472	300	750	500	1550	5	1	60052260	1507	4.83	0.74	12	0.23	520.00	3396.00	4480	20231121	-43.97	1970	20230726	27.41	3170	-20.82	20240102	2390	5.02	20240131	4480	-43.97	20231121	1970	27.41	20230726	3.40	N	014470	500	300 억		898859	N	N	0	N	00	N
84	20240315	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	10	2	0.40	298642245	119190	39.20	2510	2540	2470	3260	1760	2510	2505.59	1.50	0	10610	2570	2540	2495	2465	2420	2547	2472	300	750	500	1550	5	1	60052260	1513	4.85	0.74	12	0.20	520.00	3396.00	4480	20231121	-43.75	1970	20230726	27.92	3170	-20.50	20240102	2390	5.44	20240131	4480	-43.75	20231121	1970	27.92	20230726	3.40	N	014470	500	300 억		898859	N	N	0	N	00	N
85	20240315	130304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	20	2	0.80	259693330	103779	34.13	2510	2540	2470	3260	1760	2510	2502.36	1.50	0	15441	2570	2540	2495	2465	2420	2547	2472	300	750	500	1550	5	1	60052260	1519	4.87	0.74	12	0.17	520.00	3396.00	4480	20231121	-43.53	1970	20230726	28.43	3170	-20.19	20240102	2390	5.86	20240131	4480	-43.53	20231121	1970	28.43	20230726	3.40	N	014470	500	300 억		898859	N	N	0	N	00	N
86	20240315	120304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	15	2	0.60	188213345	75464	24.82	2510	2525	2470	3260	1760	2510	2494.06	1.50	0	13280	2570	2540	2495	2465	2420	2547	2472	300	750	500	1550	5	1	60052260	1516	4.86	0.74	12	0.13	520.00	3396.00	4480	20231121	-43.64	1970	20230726	28.17	3170	-20.35	20240102	2390	5.65	20240131	4480	-43.64	20231121	1970	28.17	20230726	3.40	N	014470	500	300 억		898859	N	N	0	N	00	N
87	20240315	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-5	5	-0.20	147851775	59412	19.54	2510	2520	2470	3260	1760	2510	2488.55	1.50	0	5414	2570	2540	2495	2465	2420	2547	2472	300	750	500	1550	5	1	60052260	1504	4.82	0.74	12	0.10	520.00	3396.00	4480	20231121	-44.08	1970	20230726	27.16	3170	-20.98	20240102	2390	4.81	20240131	4480	-44.08	20231121	1970	27.16	20230726	3.40	N	014470	500	300 억		898859	N	N	0	N	00	N
88	20240315	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-15	5	-0.60	93557175	37603	12.37	2510	2520	2470	3260	1760	2510	2487.97	1.50	0	-6368	2570	2540	2495	2465	2420	2547	2472	300	750	500	1550	5	1	60052260	1498	4.80	0.73	12	0.06	520.00	3396.00	4480	20231121	-44.31	1970	20230726	26.65	3170	-21.29	20240102	2390	4.39	20240131	4480	-44.31	20231121	1970	26.65	20230726	3.40	N	014470	500	300 억		898859	N	N	0	N	00	N
89	20240315	090304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-5	5	-0.20	7270955	2897	0.95	2510	2510	2505	3260	1760	2510	2509.82	1.50	0	-1815	2570	2540	2495	2465	2420	2547	2472	300	750	500	1550	5	1	60052260	1504	4.82	0.74	12	0.00	520.00	3396.00	4480	20231121	-44.08	1970	20230726	27.16	3170	-20.98	20240102	2390	4.81	20240131	4480	-44.08	20231121	1970	27.16	20230726	3.40	N	014470	500	300 억		898859	N	N	0	N	00	N
90	20240314	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	0	3	0.00	750588755	303030	132.27	2510	2525	2450	3260	1760	2510	2476.83	1.51	0	49143	2620	2565	2525	2470	2430	2545	2450	300	750	500	1550	5	1	60052260	1507	4.83	0.74	12	0.50	520.00	3396.00	4480	20231121	-43.97	1970	20230726	27.41	3170	-20.82	20240102	2390	5.02	20240131	4480	-43.97	20231121	1970	27.41	20230726	3.38	N	014470	500	300 억		909323	N	N	0	N	00	N
91	20240314	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2505	-5	5	-0.20	693004955	280069	122.25	2510	2525	2450	3260	1760	2510	2474.41	1.51	0	39750	2620	2565	2525	2470	2430	2545	2450	300	750	500	1550	5	1	60052260	1504	4.82	0.74	12	0.47	520.00	3396.00	4480	20231121	-44.08	1970	20230726	27.16	3170	-20.98	20240102	2390	4.81	20240131	4480	-44.08	20231121	1970	27.16	20230726	3.38	N	014470	500	300 억		909323	N	N	0	N	00	N
92	20240314	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-10	5	-0.40	657122535	265767	116.00	2510	2525	2450	3260	1760	2510	2472.55	1.51	0	41440	2620	2565	2525	2470	2430	2545	2450	300	750	500	1550	5	1	60052260	1501	4.81	0.74	12	0.44	520.00	3396.00	4480	20231121	-44.20	1970	20230726	26.90	3170	-21.14	20240102	2390	4.60	20240131	4480	-44.20	20231121	1970	26.90	20230726	3.38	N	014470	500	300 억		909323	N	N	0	N	00	N
93	20240314	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-35	5	-1.39	618970790	250435	109.31	2510	2525	2450	3260	1760	2510	2471.58	1.51	0	43335	2620	2565	2525	2470	2430	2545	2450	300	750	500	1550	5	1	60052260	1486	4.76	0.73	12	0.42	520.00	3396.00	4480	20231121	-44.75	1970	20230726	25.63	3170	-21.92	20240102	2390	3.56	20240131	4480	-44.75	20231121	1970	25.63	20230726	3.38	N	014470	500	300 억		909323	N	N	0	N	00	N
94	20240314	120302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-30	5	-1.20	571958325	231373	100.99	2510	2525	2450	3260	1760	2510	2472.02	1.51	0	33842	2620	2565	2525	2470	2430	2545	2450	300	750	500	1550	5	1	60052260	1489	4.77	0.73	12	0.39	520.00	3396.00	4480	20231121	-44.64	1970	20230726	25.89	3170	-21.77	20240102	2390	3.77	20240131	4480	-44.64	20231121	1970	25.89	20230726	3.38	N	014470	500	300 억		909323	N	N	0	N	00	N
95	20240314	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-40	5	-1.59	381060940	153933	67.19	2510	2525	2450	3260	1760	2510	2475.50	1.51	0	-4820	2620	2565	2525	2470	2430	2545	2450	300	750	500	1550	5	1	60052260	1483	4.75	0.73	12	0.26	520.00	3396.00	4480	20231121	-44.87	1970	20230726	25.38	3170	-22.08	20240102	2390	3.35	20240131	4480	-44.87	20231121	1970	25.38	20230726	3.38	N	014470	500	300 억		909323	N	N	0	N	00	N
96	20240314	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-40	5	-1.59	273377170	110226	48.11	2510	2525	2450	3260	1760	2510	2480.15	1.51	0	-9310	2620	2565	2525	2470	2430	2545	2450	300	750	500	1550	5	1	60052260	1483	4.75	0.73	12	0.18	520.00	3396.00	4480	20231121	-44.87	1970	20230726	25.38	3170	-22.08	20240102	2390	3.35	20240131	4480	-44.87	20231121	1970	25.38	20230726	3.38	N	014470	500	300 억		909323	N	N	0	N	00	N
97	20240314	090301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	0	3	0.00	10025100	3981	1.74	2510	2525	2510	3260	1760	2510	2518.24	1.51	0	949	2620	2565	2525	2470	2430	2545	2450	300	750	500	1550	5	1	60052260	1507	4.83	0.74	12	0.01	520.00	3396.00	4480	20231121	-43.97	1970	20230726	27.41	3170	-20.82	20240102	2390	5.02	20240131	4480	-43.97	20231121	1970	27.41	20230726	3.38	N	014470	500	300 억		909323	N	N	0	N	00	N
98	20240313	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-10	5	-0.40	576831770	227809	84.55	2535	2580	2485	3275	1765	2520	2532.09	1.56	0	-25768	2626	2572	2546	2492	2466	2560	2480	300	755	500	1560	5	1	60052260	1507	4.83	0.74	12	0.38	520.00	3396.00	4480	20231121	-43.97	1970	20230726	27.41	3170	-20.82	20240102	2390	5.02	20240131	4480	-43.97	20231121	1970	27.41	20230726	3.40	N	014470	500	300 억		935091	N	N	0	N	00	N
99	20240313	150300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	0	3	0.00	556251095	219614	81.51	2535	2580	2485	3275	1765	2520	2532.86	1.56	0	-25004	2626	2572	2546	2492	2466	2560	2480	300	755	500	1560	5	1	60052260	1513	4.85	0.74	12	0.37	520.00	3396.00	4480	20231121	-43.75	1970	20230726	27.92	3170	-20.50	20240102	2390	5.44	20240131	4480	-43.75	20231121	1970	27.92	20230726	3.40	N	014470	500	300 억		935091	N	N	0	N	00	N
100	20240313	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-5	5	-0.20	472406440	186150	69.09	2535	2580	2485	3275	1765	2520	2537.77	1.56	0	-24841	2626	2572	2546	2492	2466	2560	2480	300	755	500	1560	5	1	60052260	1510	4.84	0.74	12	0.31	520.00	3396.00	4480	20231121	-43.86	1970	20230726	27.66	3170	-20.66	20240102	2390	5.23	20240131	4480	-43.86	20231121	1970	27.66	20230726	3.40	N	014470	500	300 억		935091	N	N	0	N	00	N
101	20240313	130304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	15	2	0.60	317185930	124228	46.11	2535	2580	2530	3275	1765	2520	2553.26	1.56	0	-12628	2626	2572	2546	2492	2466	2560	2480	300	755	500	1560	5	1	60052260	1522	4.88	0.75	12	0.21	520.00	3396.00	4480	20231121	-43.42	1970	20230726	28.68	3170	-20.03	20240102	2390	6.07	20240131	4480	-43.42	20231121	1970	28.68	20230726	3.40	N	014470	500	300 억		935091	N	N	0	N	00	N
102	20240313	120300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	20	2	0.79	261373225	102212	37.94	2535	2580	2530	3275	1765	2520	2557.17	1.56	0	-4370	2626	2572	2546	2492	2466	2560	2480	300	755	500	1560	5	1	60052260	1525	4.88	0.75	12	0.17	520.00	3396.00	4480	20231121	-43.30	1970	20230726	28.93	3170	-19.87	20240102	2390	6.28	20240131	4480	-43.30	20231121	1970	28.93	20230726	3.40	N	014470	500	300 억		935091	N	N	0	N	00	N
103	20240313	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	30	2	1.19	204144405	79793	29.62	2535	2580	2530	3275	1765	2520	2558.42	1.56	0	9092	2626	2572	2546	2492	2466	2560	2480	300	755	500	1560	5	1	60052260	1531	4.90	0.75	12	0.13	520.00	3396.00	4480	20231121	-43.08	1970	20230726	29.44	3170	-19.56	20240102	2390	6.69	20240131	4480	-43.08	20231121	1970	29.44	20230726	3.40	N	014470	500	300 억		935091	N	N	0	N	00	N
104	20240313	100300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	30	2	1.19	178980705	69926	25.95	2535	2580	2530	3275	1765	2520	2559.57	1.56	0	8590	2626	2572	2546	2492	2466	2560	2480	300	755	500	1560	5	1	60052260	1531	4.90	0.75	12	0.12	520.00	3396.00	4480	20231121	-43.08	1970	20230726	29.44	3170	-19.56	20240102	2390	6.69	20240131	4480	-43.08	20231121	1970	29.44	20230726	3.40	N	014470	500	300 억		935091	N	N	0	N	00	N
105	20240313	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	15	2	0.60	27075120	10637	3.95	2535	2555	2530	3275	1765	2520	2545.37	1.56	0	3243	2626	2572	2546	2492	2466	2560	2480	300	755	500	1560	5	1	60052260	1522	4.88	0.75	12	0.02	520.00	3396.00	4480	20231121	-43.42	1970	20230726	28.68	3170	-20.03	20240102	2390	6.07	20240131	4480	-43.42	20231121	1970	28.68	20230726	3.40	N	014470	500	300 억		935091	N	N	0	N	00	N
106	20240312	160257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-85	5	-3.26	668932300	262440	176.57	2595	2600	2520	3385	1825	2605	2548.91	1.67	0	-66457	2685	2645	2610	2570	2535	2642	2567	300	780	500	1610	5	1	60052260	1513	4.85	0.74	12	0.44	520.00	3396.00	4480	20231121	-43.75	1970	20230726	27.92	3170	-20.50	20240102	2390	5.44	20240131	4480	-43.75	20231121	1970	27.92	20230726	3.41	N	014470	500	300 억		1001548	N	N	0	N	00	N
107	20240312	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-70	5	-2.69	616047150	241540	162.51	2595	2600	2520	3385	1825	2605	2550.49	1.67	0	-61449	2685	2645	2610	2570	2535	2642	2567	300	780	500	1610	5	1	60052260	1522	4.88	0.75	12	0.40	520.00	3396.00	4480	20231121	-43.42	1970	20230726	28.68	3170	-20.03	20240102	2390	6.07	20240131	4480	-43.42	20231121	1970	28.68	20230726	3.41	N	014470	500	300 억		1001548	N	N	0	N	00	N
108	20240312	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-70	5	-2.69	546619260	214093	144.04	2595	2600	2520	3385	1825	2605	2553.18	1.67	0	-55480	2685	2645	2610	2570	2535	2642	2567	300	780	500	1610	5	1	60052260	1522	4.88	0.75	12	0.36	520.00	3396.00	4480	20231121	-43.42	1970	20230726	28.68	3170	-20.03	20240102	2390	6.07	20240131	4480	-43.42	20231121	1970	28.68	20230726	3.41	N	014470	500	300 억		1001548	N	N	0	N	00	N
109	20240312	130248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-75	5	-2.88	492043335	192531	129.54	2595	2600	2520	3385	1825	2605	2555.65	1.67	0	-45687	2685	2645	2610	2570	2535	2642	2567	300	780	500	1610	5	1	60052260	1519	4.87	0.74	12	0.32	520.00	3396.00	4480	20231121	-43.53	1970	20230726	28.43	3170	-20.19	20240102	2390	5.86	20240131	4480	-43.53	20231121	1970	28.43	20230726	3.41	N	014470	500	300 억		1001548	N	N	0	N	00	N
110	20240312	120257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-55	5	-2.11	344755810	134450	90.46	2595	2600	2545	3385	1825	2605	2564.19	1.67	0	-24176	2685	2645	2610	2570	2535	2642	2567	300	780	500	1610	5	1	60052260	1531	4.90	0.75	12	0.22	520.00	3396.00	4480	20231121	-43.08	1970	20230726	29.44	3170	-19.56	20240102	2390	6.69	20240131	4480	-43.08	20231121	1970	29.44	20230726	3.41	N	014470	500	300 억		1001548	N	N	0	N	00	N
111	20240312	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-45	5	-1.73	251122815	97766	65.78	2595	2600	2550	3385	1825	2605	2568.60	1.67	0	-1412	2685	2645	2610	2570	2535	2642	2567	300	780	500	1610	5	1	60052260	1537	4.92	0.75	12	0.16	520.00	3396.00	4480	20231121	-42.86	1970	20230726	29.95	3170	-19.24	20240102	2390	7.11	20240131	4480	-42.86	20231121	1970	29.95	20230726	3.41	N	014470	500	300 억		1001548	N	N	0	N	00	N
112	20240312	100257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-35	5	-1.34	184545370	71761	48.28	2595	2600	2550	3385	1825	2605	2571.66	1.67	0	-13265	2685	2645	2610	2570	2535	2642	2567	300	780	500	1610	5	1	60052260	1543	4.94	0.76	12	0.12	520.00	3396.00	4480	20231121	-42.63	1970	20230726	30.46	3170	-18.93	20240102	2390	7.53	20240131	4480	-42.63	20231121	1970	30.46	20230726	3.41	N	014470	500	300 억		1001548	N	N	0	N	00	N
113	20240312	090258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-15	5	-0.58	9475215	3657	2.46	2595	2600	2590	3385	1825	2605	2590.90	1.67	0	-2855	2685	2645	2610	2570	2535	2642	2567	300	780	500	1610	5	1	60052260	1555	4.98	0.76	12	0.01	520.00	3396.00	4480	20231121	-42.19	1970	20230726	31.47	3170	-18.30	20240102	2390	8.37	20240131	4480	-42.19	20231121	1970	31.47	20230726	3.41	N	014470	500	300 억		1001548	N	N	0	N	00	N
114	20240311	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	25	2	0.97	376273370	144530	60.94	2605	2650	2575	3350	1810	2580	2603.48	1.70	0	-17662	2686	2632	2606	2552	2526	2620	2540	300	770	500	1590	5	1	60052260	1564	5.01	0.77	12	0.24	520.00	3396.00	4480	20231121	-41.85	1970	20230726	32.23	3170	-17.82	20240102	2390	9.00	20240131	4480	-41.85	20231121	1970	32.23	20230726	3.41	N	014470	500	300 억		1020110	N	N	0	N	00	N
115	20240311	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	20	2	0.78	298386855	114449	48.26	2605	2650	2580	3350	1810	2580	2607.23	1.70	0	-14023	2686	2632	2606	2552	2526	2620	2540	300	770	500	1590	5	1	60052260	1561	5.00	0.77	12	0.19	520.00	3396.00	4480	20231121	-41.96	1970	20230726	31.98	3170	-17.98	20240102	2390	8.79	20240131	4480	-41.96	20231121	1970	31.98	20230726	3.41	N	014470	500	300 억		1020110	N	N	0	N	00	N
116	20240311	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	25	2	0.97	235115305	90101	37.99	2605	2650	2580	3350	1810	2580	2609.56	1.70	0	4622	2686	2632	2606	2552	2526	2620	2540	300	770	500	1590	5	1	60052260	1564	5.01	0.77	12	0.15	520.00	3396.00	4480	20231121	-41.85	1970	20230726	32.23	3170	-17.82	20240102	2390	9.00	20240131	4480	-41.85	20231121	1970	32.23	20230726	3.41	N	014470	500	300 억		1020110	N	N	0	N	00	N
117	20240311	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	15	2	0.58	213345280	81738	34.47	2605	2650	2580	3350	1810	2580	2610.22	1.70	0	6576	2686	2632	2606	2552	2526	2620	2540	300	770	500	1590	5	1	60052260	1558	4.99	0.76	12	0.14	520.00	3396.00	4480	20231121	-42.08	1970	20230726	31.73	3170	-18.14	20240102	2390	8.58	20240131	4480	-42.08	20231121	1970	31.73	20230726	3.41	N	014470	500	300 억		1020110	N	N	0	N	00	N
118	20240311	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	30	2	1.16	187198600	71685	30.23	2605	2650	2580	3350	1810	2580	2611.54	1.70	0	9307	2686	2632	2606	2552	2526	2620	2540	300	770	500	1590	5	1	60052260	1567	5.02	0.77	12	0.12	520.00	3396.00	4480	20231121	-41.74	1970	20230726	32.49	3170	-17.67	20240102	2390	9.21	20240131	4480	-41.74	20231121	1970	32.49	20230726	3.41	N	014470	500	300 억		1020110	N	N	0	N	00	N
119	20240311	110255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	35	2	1.36	168697890	64596	27.24	2605	2650	2580	3350	1810	2580	2611.73	1.70	0	11047	2686	2632	2606	2552	2526	2620	2540	300	770	500	1590	5	1	60052260	1570	5.03	0.77	12	0.11	520.00	3396.00	4480	20231121	-41.63	1970	20230726	32.74	3170	-17.51	20240102	2390	9.41	20240131	4480	-41.63	20231121	1970	32.74	20230726	3.41	N	014470	500	300 억		1020110	N	N	0	N	00	N
120	20240311	100254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	20	2	0.78	127373010	48753	20.56	2605	2650	2580	3350	1810	2580	2612.82	1.70	0	9468	2686	2632	2606	2552	2526	2620	2540	300	770	500	1590	5	1	60052260	1561	5.00	0.77	12	0.08	520.00	3396.00	4480	20231121	-41.96	1970	20230726	31.98	3170	-17.98	20240102	2390	8.79	20240131	4480	-41.96	20231121	1970	31.98	20230726	3.41	N	014470	500	300 억		1020110	N	N	0	N	00	N
121	20240311	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	10	2	0.39	30563825	11806	4.98	2605	2605	2580	3350	1810	2580	2589.07	1.70	0	-613	2686	2632	2606	2552	2526	2620	2540	300	770	500	1590	5	1	60052260	1555	4.98	0.76	12	0.02	520.00	3396.00	4480	20231121	-42.19	1970	20230726	31.47	3170	-18.30	20240102	2390	8.37	20240131	4480	-42.19	20231121	1970	31.47	20230726	3.41	N	014470	500	300 억		1020110	N	N	0	N	00	N
122	20240308	160255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-60	5	-2.27	610152275	234102	82.41	2645	2660	2580	3430	1850	2640	2606.36	1.84	0	-81073	2713	2676	2633	2596	2553	2655	2575	300	790	500	1630	5	1	60052260	1549	4.96	0.76	12	0.39	520.00	3396.00	4480	20231121	-42.41	1970	20230726	30.96	3170	-18.61	20240102	2390	7.95	20240131	4480	-42.41	20231121	1970	30.96	20230726	3.45	N	014470	500	300 억		1103850	N	N	0	N	00	N
123	20240308	150255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-50	5	-1.89	567314160	217515	76.57	2645	2660	2580	3430	1850	2640	2608.16	1.84	0	-72320	2713	2676	2633	2596	2553	2655	2575	300	790	500	1630	5	1	60052260	1555	4.98	0.76	12	0.36	520.00	3396.00	4480	20231121	-42.19	1970	20230726	31.47	3170	-18.30	20240102	2390	8.37	20240131	4480	-42.19	20231121	1970	31.47	20230726	3.45	N	014470	500	300 억		1103850	N	N	0	N	00	N
124	20240308	140253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-35	5	-1.33	505444180	193627	68.16	2645	2660	2580	3430	1850	2640	2610.40	1.84	0	-65522	2713	2676	2633	2596	2553	2655	2575	300	790	500	1630	5	1	60052260	1564	5.01	0.77	12	0.32	520.00	3396.00	4480	20231121	-41.85	1970	20230726	32.23	3170	-17.82	20240102	2390	9.00	20240131	4480	-41.85	20231121	1970	32.23	20230726	3.45	N	014470	500	300 억		1103850	N	N	0	N	00	N
125	20240308	130253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-35	5	-1.33	372612930	142388	50.12	2645	2660	2595	3430	1850	2640	2616.88	1.84	0	-54136	2713	2676	2633	2596	2553	2655	2575	300	790	500	1630	5	1	60052260	1564	5.01	0.77	12	0.24	520.00	3396.00	4480	20231121	-41.85	1970	20230726	32.23	3170	-17.82	20240102	2390	9.00	20240131	4480	-41.85	20231121	1970	32.23	20230726	3.45	N	014470	500	300 억		1103850	N	N	0	N	00	N
126	20240308	120254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-25	5	-0.95	312838695	119409	42.03	2645	2660	2600	3430	1850	2640	2619.89	1.84	0	-47469	2713	2676	2633	2596	2553	2655	2575	300	790	500	1630	5	1	60052260	1570	5.03	0.77	12	0.20	520.00	3396.00	4480	20231121	-41.63	1970	20230726	32.74	3170	-17.51	20240102	2390	9.41	20240131	4480	-41.63	20231121	1970	32.74	20230726	3.45	N	014470	500	300 억		1103850	N	N	0	N	00	N
127	20240308	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-25	5	-0.95	224230885	85434	30.07	2645	2660	2605	3430	1850	2640	2624.61	1.84	0	-34016	2713	2676	2633	2596	2553	2655	2575	300	790	500	1630	5	1	60052260	1570	5.03	0.77	12	0.14	520.00	3396.00	4480	20231121	-41.63	1970	20230726	32.74	3170	-17.51	20240102	2390	9.41	20240131	4480	-41.63	20231121	1970	32.74	20230726	3.45	N	014470	500	300 억		1103850	N	N	0	N	00	N
128	20240308	100253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-5	5	-0.19	129611965	49287	17.35	2645	2660	2615	3430	1850	2640	2629.74	1.84	0	-14259	2713	2676	2633	2596	2553	2655	2575	300	790	500	1630	5	1	60052260	1582	5.07	0.78	12	0.08	520.00	3396.00	4480	20231121	-41.18	1970	20230726	33.76	3170	-16.88	20240102	2390	10.25	20240131	4480	-41.18	20231121	1970	33.76	20230726	3.45	N	014470	500	300 억		1103850	N	N	0	N	00	N
129	20240308	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	5	2	0.19	9430810	3567	1.26	2645	2660	2635	3430	1850	2640	2643.91	1.84	0	1281	2713	2676	2633	2596	2553	2655	2575	300	790	500	1630	5	1	60052260	1588	5.09	0.78	12	0.01	520.00	3396.00	4480	20231121	-40.96	1970	20230726	34.26	3170	-16.56	20240102	2390	10.67	20240131	4480	-40.96	20231121	1970	34.26	20230726	3.45	N	014470	500	300 억		1103850	N	N	0	N	00	N
130	20240307	160254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-20	5	-0.75	738360590	282171	61.68	2665	2670	2590	3455	1865	2660	2616.71	1.81	0	16411	2773	2716	2673	2616	2573	2745	2645	300	795	500	1640	5	1	60052260	1585	5.08	0.78	12	0.47	520.00	3396.00	4480	20231121	-41.07	1970	20230726	34.01	3170	-16.72	20240102	2390	10.46	20240131	4480	-41.07	20231121	1970	34.01	20230726	3.48	N	014470	500	300 억		1088683	N	N	0	N	00	N
131	20240307	150242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-15	5	-0.56	705234230	269619	58.94	2665	2670	2590	3455	1865	2660	2615.67	1.81	0	15692	2773	2716	2673	2616	2573	2745	2645	300	795	500	1640	5	1	60052260	1588	5.09	0.78	12	0.45	520.00	3396.00	4480	20231121	-40.96	1970	20230726	34.26	3170	-16.56	20240102	2390	10.67	20240131	4480	-40.96	20231121	1970	34.26	20230726	3.48	N	014470	500	300 억		1088683	N	N	0	N	00	N
132	20240307	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-15	5	-0.56	658046950	251763	55.04	2665	2670	2590	3455	1865	2660	2613.76	1.81	0	17828	2773	2716	2673	2616	2573	2745	2645	300	795	500	1640	5	1	60052260	1588	5.09	0.78	12	0.42	520.00	3396.00	4480	20231121	-40.96	1970	20230726	34.26	3170	-16.56	20240102	2390	10.67	20240131	4480	-40.96	20231121	1970	34.26	20230726	3.48	N	014470	500	300 억		1088683	N	N	0	N	00	N
133	20240307	130250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	-35	5	-1.32	553903075	212251	46.40	2665	2670	2590	3455	1865	2660	2609.66	1.81	0	-6500	2773	2716	2673	2616	2573	2745	2645	300	795	500	1640	5	1	60052260	1576	5.05	0.77	12	0.35	520.00	3396.00	4480	20231121	-41.41	1970	20230726	33.25	3170	-17.19	20240102	2390	9.83	20240131	4480	-41.41	20231121	1970	33.25	20230726	3.48	N	014470	500	300 억		1088683	N	N	0	N	00	N
134	20240307	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-55	5	-2.07	490476970	188035	41.11	2665	2670	2590	3455	1865	2660	2608.43	1.81	0	-5411	2773	2716	2673	2616	2573	2745	2645	300	795	500	1640	5	1	60052260	1564	5.01	0.77	12	0.31	520.00	3396.00	4480	20231121	-41.85	1970	20230726	32.23	3170	-17.82	20240102	2390	9.00	20240131	4480	-41.85	20231121	1970	32.23	20230726	3.48	N	014470	500	300 억		1088683	N	N	0	N	00	N
135	20240307	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-50	5	-1.88	427897925	164092	35.87	2665	2670	2590	3455	1865	2660	2607.67	1.81	0	-4720	2773	2716	2673	2616	2573	2745	2645	300	795	500	1640	5	1	60052260	1567	5.02	0.77	12	0.27	520.00	3396.00	4480	20231121	-41.74	1970	20230726	32.49	3170	-17.67	20240102	2390	9.21	20240131	4480	-41.74	20231121	1970	32.49	20230726	3.48	N	014470	500	300 억		1088683	N	N	0	N	00	N
136	20240307	100254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-50	5	-1.88	264602865	101290	22.14	2665	2670	2595	3455	1865	2660	2612.33	1.81	0	-17536	2773	2716	2673	2616	2573	2745	2645	300	795	500	1640	5	1	60052260	1567	5.02	0.77	12	0.17	520.00	3396.00	4480	20231121	-41.74	1970	20230726	32.49	3170	-17.67	20240102	2390	9.21	20240131	4480	-41.74	20231121	1970	32.49	20230726	3.48	N	014470	500	300 억		1088683	N	N	0	N	00	N
137	20240307	090250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	-25	5	-0.94	24639585	9288	2.03	2665	2670	2635	3455	1865	2660	2652.84	1.81	0	-4378	2773	2716	2673	2616	2573	2745	2645	300	795	500	1640	5	1	60052260	1582	5.07	0.78	12	0.02	520.00	3396.00	4480	20231121	-41.18	1970	20230726	33.76	3170	-16.88	20240102	2390	10.25	20240131	4480	-41.18	20231121	1970	33.76	20230726	3.48	N	014470	500	300 억		1088683	N	N	0	N	00	N
138	20240306	160250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	10	2	0.38	1229284880	456642	93.71	2650	2730	2630	3445	1855	2650	2692.09	1.87	0	-35795	2773	2711	2658	2596	2543	2742	2627	300	795	500	1640	5	1	60052260	1597	5.12	0.78	12	0.76	520.00	3396.00	4480	20231121	-40.62	1970	20230726	35.03	3170	-16.09	20240102	2390	11.30	20240131	4480	-40.62	20231121	1970	35.03	20230726	3.41	N	014470	500	300 억		1124603	N	N	0	N	00	N
139	20240306	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	5	2	0.19	1138647295	422363	86.68	2650	2730	2635	3445	1855	2650	2695.90	1.87	0	-38700	2773	2711	2658	2596	2543	2742	2627	300	795	500	1640	5	1	60052260	1594	5.11	0.78	12	0.70	520.00	3396.00	4480	20231121	-40.74	1970	20230726	34.77	3170	-16.25	20240102	2390	11.09	20240131	4480	-40.74	20231121	1970	34.77	20230726	3.41	N	014470	500	300 억		1124603	N	N	0	N	00	N
140	20240306	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	10	2	0.38	1031330150	381858	78.37	2650	2730	2640	3445	1855	2650	2700.82	1.87	0	-24154	2773	2711	2658	2596	2543	2742	2627	300	795	500	1640	5	1	60052260	1597	5.12	0.78	12	0.64	520.00	3396.00	4480	20231121	-40.62	1970	20230726	35.03	3170	-16.09	20240102	2390	11.30	20240131	4480	-40.62	20231121	1970	35.03	20230726	3.41	N	014470	500	300 억		1124603	N	N	0	N	00	N
141	20240306	130251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	35	2	1.32	926771720	342642	70.32	2650	2730	2640	3445	1855	2650	2704.78	1.87	0	-7058	2773	2711	2658	2596	2543	2742	2627	300	795	500	1640	5	1	60052260	1612	5.16	0.79	12	0.57	520.00	3396.00	4480	20231121	-40.07	1970	20230726	36.29	3170	-15.30	20240102	2390	12.34	20240131	4480	-40.07	20231121	1970	36.29	20230726	3.41	N	014470	500	300 억		1124603	N	N	0	N	00	N
142	20240306	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	45	2	1.70	866063090	320065	65.69	2650	2730	2640	3445	1855	2650	2705.90	1.87	0	-390	2773	2711	2658	2596	2543	2742	2627	300	795	500	1640	5	1	60052260	1618	5.18	0.79	12	0.53	520.00	3396.00	4480	20231121	-39.84	1970	20230726	36.80	3170	-14.98	20240102	2390	12.76	20240131	4480	-39.84	20231121	1970	36.80	20230726	3.41	N	014470	500	300 억		1124603	N	N	0	N	00	N
143	20240306	110251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	45	2	1.70	627971075	232111	47.64	2650	2730	2640	3445	1855	2650	2705.48	1.87	0	-12379	2773	2711	2658	2596	2543	2742	2627	300	795	500	1640	5	1	60052260	1618	5.18	0.79	12	0.39	520.00	3396.00	4480	20231121	-39.84	1970	20230726	36.80	3170	-14.98	20240102	2390	12.76	20240131	4480	-39.84	20231121	1970	36.80	20230726	3.41	N	014470	500	300 억		1124603	N	N	0	N	00	N
144	20240306	100247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	60	2	2.26	470259545	173604	35.63	2650	2730	2640	3445	1855	2650	2708.81	1.87	0	3171	2773	2711	2658	2596	2543	2742	2627	300	795	500	1640	5	1	60052260	1627	5.21	0.80	12	0.29	520.00	3396.00	4480	20231121	-39.51	1970	20230726	37.56	3170	-14.51	20240102	2390	13.39	20240131	4480	-39.51	20231121	1970	37.56	20230726	3.41	N	014470	500	300 억		1124603	N	N	0	N	00	N
145	20240306	090251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	20	2	0.75	24871720	9374	1.92	2650	2670	2640	3445	1855	2650	2653.27	1.87	0	1176	2773	2711	2658	2596	2543	2742	2627	300	795	500	1640	5	1	60052260	1603	5.13	0.79	12	0.02	520.00	3396.00	4480	20231121	-40.40	1970	20230726	35.53	3170	-15.77	20240102	2390	11.72	20240131	4480	-40.40	20231121	1970	35.53	20230726	3.41	N	014470	500	300 억		1124603	N	N	0	N	00	N
146	20240305	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-40	5	-1.49	1295063670	485208	70.63	2635	2720	2605	3495	1885	2690	2669.10	1.98	0	-63594	2823	2756	2628	2561	2433	2790	2595	300	805	500	1660	5	1	60052260	1591	5.10	0.78	12	0.81	520.00	3396.00	4480	20231121	-40.85	1970	20230726	34.52	3170	-16.40	20240102	2390	10.88	20240131	4480	-40.85	20231121	1970	34.52	20230726	3.39	N	014470	500	300 억		1188162	N	N	0	N	00	N
147	20240305	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-40	5	-1.49	1252762655	469261	68.31	2635	2720	2605	3495	1885	2690	2669.65	1.98	0	-61663	2823	2756	2628	2561	2433	2790	2595	300	805	500	1660	5	1	60052260	1591	5.10	0.78	12	0.78	520.00	3396.00	4480	20231121	-40.85	1970	20230726	34.52	3170	-16.40	20240102	2390	10.88	20240131	4480	-40.85	20231121	1970	34.52	20230726	3.39	N	014470	500	300 억		1188162	N	N	0	N	00	N
148	20240305	140246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-40	5	-1.49	1136773250	425626	61.96	2635	2720	2605	3495	1885	2690	2670.82	1.98	0	-56565	2823	2756	2628	2561	2433	2790	2595	300	805	500	1660	5	1	60052260	1591	5.10	0.78	12	0.71	520.00	3396.00	4480	20231121	-40.85	1970	20230726	34.52	3170	-16.40	20240102	2390	10.88	20240131	4480	-40.85	20231121	1970	34.52	20230726	3.39	N	014470	500	300 억		1188162	N	N	0	N	00	N
149	20240305	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-35	5	-1.30	1046387240	391552	57.00	2635	2720	2605	3495	1885	2690	2672.40	1.98	0	-46684	2823	2756	2628	2561	2433	2790	2595	300	805	500	1660	5	1	60052260	1594	5.11	0.78	12	0.65	520.00	3396.00	4480	20231121	-40.74	1970	20230726	34.77	3170	-16.25	20240102	2390	11.09	20240131	4480	-40.74	20231121	1970	34.77	20230726	3.39	N	014470	500	300 억		1188162	N	N	0	N	00	N
150	20240305	120248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-10	5	-0.37	948899050	354934	51.67	2635	2720	2605	3495	1885	2690	2673.45	1.98	0	-49753	2823	2756	2628	2561	2433	2790	2595	300	805	500	1660	5	1	60052260	1609	5.15	0.79	12	0.59	520.00	3396.00	4480	20231121	-40.18	1970	20230726	36.04	3170	-15.46	20240102	2390	12.13	20240131	4480	-40.18	20231121	1970	36.04	20230726	3.39	N	014470	500	300 억		1188162	N	N	0	N	00	N
151	20240305	110249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-15	5	-0.56	785685785	294194	42.82	2635	2720	2605	3495	1885	2690	2670.63	1.98	0	-44177	2823	2756	2628	2561	2433	2790	2595	300	805	500	1660	5	1	60052260	1606	5.14	0.79	12	0.49	520.00	3396.00	4480	20231121	-40.29	1970	20230726	35.79	3170	-15.62	20240102	2390	11.92	20240131	4480	-40.29	20231121	1970	35.79	20230726	3.39	N	014470	500	300 억		1188162	N	N	0	N	00	N
152	20240305	100247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-15	5	-0.56	633561355	237393	34.56	2635	2720	2605	3495	1885	2690	2668.82	1.98	0	-57717	2823	2756	2628	2561	2433	2790	2595	300	805	500	1660	5	1	60052260	1606	5.14	0.79	12	0.40	520.00	3396.00	4480	20231121	-40.29	1970	20230726	35.79	3170	-15.62	20240102	2390	11.92	20240131	4480	-40.29	20231121	1970	35.79	20230726	3.39	N	014470	500	300 억		1188162	N	N	0	N	00	N
153	20240305	090248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-25	5	-0.93	63471340	23991	3.49	2635	2670	2635	3495	1885	2690	2645.44	1.98	0	-774	2823	2756	2628	2561	2433	2790	2595	300	805	500	1660	5	1	60052260	1600	5.12	0.78	12	0.04	520.00	3396.00	4480	20231121	-40.51	1970	20230726	35.28	3170	-15.93	20240102	2390	11.51	20240131	4480	-40.51	20231121	1970	35.28	20230726	3.39	N	014470	500	300 억		1188162	N	N	0	N	00	N
154	20240304	160247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	205	2	8.25	1784071325	679045	341.76	2500	2695	2500	3230	1740	2485	2626.78	1.94	0	24107	2528	2506	2488	2466	2448	2505	2465	300	745	500	1540	5	1	60052260	1615	5.17	0.79	12	1.13	520.00	3396.00	4480	20231121	-39.96	1970	20230726	36.55	3170	-15.14	20240102	2390	12.55	20240131	4480	-39.96	20231121	1970	36.55	20230726	3.40	N	014470	500	300 억		1166428	N	N	0	N	00	N
155	20240304	150247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	170	2	6.84	1533489385	585528	294.70	2500	2685	2500	3230	1740	2485	2618.99	1.94	0	30778	2528	2506	2488	2466	2448	2505	2465	300	745	500	1540	5	1	60052260	1594	5.11	0.78	12	0.98	520.00	3396.00	4480	20231121	-40.74	1970	20230726	34.77	3170	-16.25	20240102	2390	11.09	20240131	4480	-40.74	20231121	1970	34.77	20230726	3.40	N	014470	500	300 억		1166428	N	N	0	N	00	N
156	20240304	140235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	185	2	7.44	1318719075	504719	254.02	2500	2685	2500	3230	1740	2485	2612.78	1.94	0	33055	2528	2506	2488	2466	2448	2505	2465	300	745	500	1540	5	1	60052260	1603	5.13	0.79	12	0.84	520.00	3396.00	4480	20231121	-40.40	1970	20230726	35.53	3170	-15.77	20240102	2390	11.72	20240131	4480	-40.40	20231121	1970	35.53	20230726	3.40	N	014470	500	300 억		1166428	N	N	0	N	00	N
157	20240304	130245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	135	2	5.43	806011430	311686	156.87	2500	2650	2500	3230	1740	2485	2585.97	1.94	0	29993	2528	2506	2488	2466	2448	2505	2465	300	745	500	1540	5	1	60052260	1573	5.04	0.77	12	0.52	520.00	3396.00	4480	20231121	-41.52	1970	20230726	32.99	3170	-17.35	20240102	2390	9.62	20240131	4480	-41.52	20231121	1970	32.99	20230726	3.40	N	014470	500	300 억		1166428	N	N	0	N	00	N
158	20240304	120236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	100	2	4.02	470499370	183830	92.52	2500	2600	2500	3230	1740	2485	2559.43	1.94	0	35446	2528	2506	2488	2466	2448	2505	2465	300	745	500	1540	5	1	60052260	1552	4.97	0.76	12	0.31	520.00	3396.00	4480	20231121	-42.30	1970	20230726	31.22	3170	-18.45	20240102	2390	8.16	20240131	4480	-42.30	20231121	1970	31.22	20230726	3.40	N	014470	500	300 억		1166428	N	N	0	N	00	N
159	20240304	110244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	95	2	3.82	362878750	142231	71.58	2500	2590	2500	3230	1740	2485	2551.33	1.94	0	37313	2528	2506	2488	2466	2448	2505	2465	300	745	500	1540	5	1	60052260	1549	4.96	0.76	12	0.24	520.00	3396.00	4480	20231121	-42.41	1970	20230726	30.96	3170	-18.61	20240102	2390	7.95	20240131	4480	-42.41	20231121	1970	30.96	20230726	3.40	N	014470	500	300 억		1166428	N	N	0	N	00	N
160	20240304	100244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	95	2	3.82	241226450	95063	47.85	2500	2580	2500	3230	1740	2485	2537.54	1.94	0	36083	2528	2506	2488	2466	2448	2505	2465	300	745	500	1540	5	1	60052260	1549	4.96	0.76	12	0.16	520.00	3396.00	4480	20231121	-42.41	1970	20230726	30.96	3170	-18.61	20240102	2390	7.95	20240131	4480	-42.41	20231121	1970	30.96	20230726	3.40	N	014470	500	300 억		1166428	N	N	0	N	00	N
161	20240304	090245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	15	2	0.60	6278065	2511	1.26	2500	2505	2500	3230	1740	2485	2500.23	1.94	0	40	2528	2506	2488	2466	2448	2505	2465	300	745	500	1540	5	1	60052260	1501	4.81	0.74	12	0.00	520.00	3396.00	4480	20231121	-44.20	1970	20230726	26.90	3170	-21.14	20240102	2390	4.60	20240131	4480	-44.20	20231121	1970	26.90	20230726	3.40	N	014470	500	300 억		1166428	N	N	0	N	00	N