KissMeData/057030/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	160542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-15	5	-0.38	253860940	63735	58.81	4000	4030	3950	5200	2800	4000	3983.02	2.57	0	2428	4156	4077	4026	3947	3896	4052	3922	82	1200	500	2560	5	1	16312697	650	8.51	1.29	12	0.39	468.00	3091.00	6260	20231213	-36.34	3290	20230726	21.12	5850	-31.88	20240108	3950	0.89	20240329	6260	-36.34	20231213	3290	21.12	20230726	6.12	N	057030	500	81 억		419698	N	N	0	N	00	N
3	20240329	150543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3970	-30	5	-0.75	223118210	55997	51.67	4000	4030	3950	5200	2800	4000	3984.43	2.57	0	219	4156	4077	4026	3947	3896	4052	3922	82	1200	500	2560	5	1	16312697	648	8.48	1.28	12	0.34	468.00	3091.00	6260	20231213	-36.58	3290	20230726	20.67	5850	-32.14	20240108	3950	0.51	20240329	6260	-36.58	20231213	3290	20.67	20230726	6.12	N	057030	500	81 억		419698	N	N	0	N	00	N
4	20240329	140537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	-25	5	-0.62	177783080	44576	41.13	4000	4030	3960	5200	2800	4000	3988.27	2.57	0	-3721	4156	4077	4026	3947	3896	4052	3922	82	1200	500	2560	5	1	16312697	648	8.49	1.29	12	0.27	468.00	3091.00	6260	20231213	-36.50	3290	20230726	20.82	5850	-32.05	20240108	3960	0.38	20240329	6260	-36.50	20231213	3290	20.82	20230726	6.12	N	057030	500	81 억		419698	N	N	0	N	00	N
5	20240329	130532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3975	-25	5	-0.62	125474850	31404	28.98	4000	4030	3975	5200	2800	4000	3995.48	2.57	0	-4771	4156	4077	4026	3947	3896	4052	3922	82	1200	500	2560	5	1	16312697	648	8.49	1.29	12	0.19	468.00	3091.00	6260	20231213	-36.50	3290	20230726	20.82	5850	-32.05	20240108	3975	0.00	20240329	6260	-36.50	20231213	3290	20.82	20230726	6.12	N	057030	500	81 억		419698	N	N	0	N	00	N
6	20240329	120537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3985	-15	5	-0.38	78842275	19687	18.17	4000	4030	3985	5200	2800	4000	4004.83	2.57	0	-5985	4156	4077	4026	3947	3896	4052	3922	82	1200	500	2560	5	1	16312697	650	8.51	1.29	12	0.12	468.00	3091.00	6260	20231213	-36.34	3290	20230726	21.12	5850	-31.88	20240108	3975	0.25	20240328	6260	-36.34	20231213	3290	21.12	20230726	6.12	N	057030	500	81 억		419698	N	N	0	N	00	N
7	20240329	110529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4025	25	2	0.62	46502455	11595	10.70	4000	4030	4000	5200	2800	4000	4010.70	2.57	0	-1510	4156	4077	4026	3947	3896	4052	3922	82	1200	500	2560	5	1	16312697	657	8.60	1.30	12	0.07	468.00	3091.00	6260	20231213	-35.70	3290	20230726	22.34	5850	-31.20	20240108	3975	1.26	20240328	6260	-35.70	20231213	3290	22.34	20230726	6.12	N	057030	500	81 억		419698	N	N	0	N	00	N
8	20240329	100532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4025	25	2	0.62	27402615	6836	6.31	4000	4030	4000	5200	2800	4000	4008.77	2.57	0	-2081	4156	4077	4026	3947	3896	4052	3922	82	1200	500	2560	5	1	16312697	657	8.60	1.30	12	0.04	468.00	3091.00	6260	20231213	-35.70	3290	20230726	22.34	5850	-31.20	20240108	3975	1.26	20240328	6260	-35.70	20231213	3290	22.34	20230726	6.12	N	057030	500	81 억		419698	N	N	0	N	00	N
9	20240329	090529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4025	25	2	0.62	5165130	1291	1.19	4000	4025	4000	5200	2800	4000	4000.99	2.57	0	-22	4156	4077	4026	3947	3896	4052	3922	82	1200	500	2560	5	1	16312697	657	8.60	1.30	12	0.01	468.00	3091.00	6260	20231213	-35.70	3290	20230726	22.34	5850	-31.20	20240108	3975	1.26	20240328	6260	-35.70	20231213	3290	22.34	20230726	6.12	N	057030	500	81 억		419698	N	N	0	N	00	N
10	20240328	160535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4000	-45	5	-1.11	426406595	106158	151.57	4050	4105	3975	5250	2835	4045	4016.78	2.35	0	35667	4185	4115	4080	4010	3975	4097	3992	82	1205	500	2580	5	1	16312697	653	8.55	1.29	12	0.65	468.00	3091.00	6260	20231213	-36.10	3290	20230726	21.58	5850	-31.62	20240108	3975	0.63	20240328	6260	-36.10	20231213	3290	21.58	20230726	6.17	N	057030	500	81 억		383584	N	N	0	N	00	N
11	20240328	150536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4005	-40	5	-0.99	395051905	98325	140.39	4050	4105	3975	5250	2835	4045	4017.82	2.35	0	34740	4185	4115	4080	4010	3975	4097	3992	82	1205	500	2580	5	1	16312697	653	8.56	1.30	12	0.60	468.00	3091.00	6260	20231213	-36.02	3290	20230726	21.73	5850	-31.54	20240108	3975	0.75	20240328	6260	-36.02	20231213	3290	21.73	20230726	6.17	N	057030	500	81 억		383584	N	N	0	N	00	N
12	20240328	140528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4020	-25	5	-0.62	349632805	86971	124.18	4050	4105	3975	5250	2835	4045	4020.11	2.35	0	31143	4185	4115	4080	4010	3975	4097	3992	82	1205	500	2580	5	1	16312697	656	8.59	1.30	12	0.53	468.00	3091.00	6260	20231213	-35.78	3290	20230726	22.19	5850	-31.28	20240108	3975	1.13	20240328	6260	-35.78	20231213	3290	22.19	20230726	6.17	N	057030	500	81 억		383584	N	N	0	N	00	N
13	20240328	130527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4010	-35	5	-0.87	246697670	61280	87.50	4050	4105	3975	5250	2835	4045	4025.75	2.35	0	12456	4185	4115	4080	4010	3975	4097	3992	82	1205	500	2580	5	1	16312697	654	8.57	1.30	12	0.38	468.00	3091.00	6260	20231213	-35.94	3290	20230726	21.88	5850	-31.45	20240108	3975	0.88	20240328	6260	-35.94	20231213	3290	21.88	20230726	6.17	N	057030	500	81 억		383584	N	N	0	N	00	N
14	20240328	120532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	0	3	0.00	99737485	24650	35.20	4050	4105	4025	5250	2835	4045	4046.15	2.35	0	4915	4185	4115	4080	4010	3975	4097	3992	82	1205	500	2580	5	1	16312697	660	8.64	1.31	12	0.15	468.00	3091.00	6260	20231213	-35.38	3290	20230726	22.95	5850	-30.85	20240108	4025	0.50	20240328	6260	-35.38	20231213	3290	22.95	20230726	6.17	N	057030	500	81 억		383584	N	N	0	N	00	N
15	20240328	110531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	5	2	0.12	80036410	19772	28.23	4050	4105	4035	5250	2835	4045	4047.97	2.35	0	4752	4185	4115	4080	4010	3975	4097	3992	82	1205	500	2580	5	1	16312697	661	8.65	1.31	12	0.12	468.00	3091.00	6260	20231213	-35.30	3290	20230726	23.10	5850	-30.77	20240108	4035	0.37	20240328	6260	-35.30	20231213	3290	23.10	20230726	6.17	N	057030	500	81 억		383584	N	N	0	N	00	N
16	20240328	100528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4050	5	2	0.12	71685580	17709	25.29	4050	4105	4040	5250	2835	4045	4047.97	2.35	0	5146	4185	4115	4080	4010	3975	4097	3992	82	1205	500	2580	5	1	16312697	661	8.65	1.31	12	0.11	468.00	3091.00	6260	20231213	-35.30	3290	20230726	23.10	5850	-30.77	20240108	4040	0.25	20240328	6260	-35.30	20231213	3290	23.10	20230726	6.17	N	057030	500	81 억		383584	N	N	0	N	00	N
17	20240328	090539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	40	2	0.99	5231145	1290	1.84	4050	4105	4050	5250	2835	4045	4055.15	2.35	0	35	4185	4115	4080	4010	3975	4097	3992	82	1205	500	2580	5	1	16312697	666	8.73	1.32	12	0.01	468.00	3091.00	6260	20231213	-34.74	3290	20230726	24.16	5850	-30.17	20240108	4045	0.99	20240327	6260	-34.74	20231213	3290	24.16	20230726	6.17	N	057030	500	81 억		383584	N	N	0	N	00	N
18	20240327	160537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4045	-75	5	-1.82	283774375	69447	148.27	4095	4150	4045	5350	2885	4120	4086.20	2.37	0	-2907	4173	4146	4128	4101	4083	4137	4092	82	1230	500	2630	5	1	16312697	660	8.64	1.31	12	0.43	468.00	3091.00	6260	20231213	-35.38	3290	20230726	22.95	5850	-30.85	20240108	4045	0.00	20240327	6260	-35.38	20231213	3290	22.95	20230726	6.24	N	057030	500	81 억		386491	N	N	0	N	00	N
19	20240327	150538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4070	-50	5	-1.21	242454720	59253	126.50	4095	4150	4065	5350	2885	4120	4091.86	2.37	0	-5001	4173	4146	4128	4101	4083	4137	4092	82	1230	500	2630	5	1	16312697	664	8.70	1.32	12	0.36	468.00	3091.00	6260	20231213	-34.98	3290	20230726	23.71	5850	-30.43	20240108	4055	0.37	20240322	6260	-34.98	20231213	3290	23.71	20230726	6.24	N	057030	500	81 억		386491	N	N	0	N	00	N
20	20240327	140539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	-30	5	-0.73	211993320	51777	110.54	4095	4150	4070	5350	2885	4120	4094.35	2.37	0	-6383	4173	4146	4128	4101	4083	4137	4092	82	1230	500	2630	5	1	16312697	667	8.74	1.32	12	0.32	468.00	3091.00	6260	20231213	-34.66	3290	20230726	24.32	5850	-30.09	20240108	4055	0.86	20240322	6260	-34.66	20231213	3290	24.32	20230726	6.24	N	057030	500	81 억		386491	N	N	0	N	00	N
21	20240327	130539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	-35	5	-0.85	199395235	48694	103.96	4095	4150	4070	5350	2885	4120	4094.86	2.37	0	-5497	4173	4146	4128	4101	4083	4137	4092	82	1230	500	2630	5	1	16312697	666	8.73	1.32	12	0.30	468.00	3091.00	6260	20231213	-34.74	3290	20230726	24.16	5850	-30.17	20240108	4055	0.74	20240322	6260	-34.74	20231213	3290	24.16	20230726	6.24	N	057030	500	81 억		386491	N	N	0	N	00	N
22	20240327	120539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4085	-35	5	-0.85	191150745	46678	99.66	4095	4150	4070	5350	2885	4120	4095.09	2.37	0	-4663	4173	4146	4128	4101	4083	4137	4092	82	1230	500	2630	5	1	16312697	666	8.73	1.32	12	0.29	468.00	3091.00	6260	20231213	-34.74	3290	20230726	24.16	5850	-30.17	20240108	4055	0.74	20240322	6260	-34.74	20231213	3290	24.16	20230726	6.24	N	057030	500	81 억		386491	N	N	0	N	00	N
23	20240327	110537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	-30	5	-0.73	122778710	29906	63.85	4095	4150	4085	5350	2885	4120	4105.49	2.37	0	-3841	4173	4146	4128	4101	4083	4137	4092	82	1230	500	2630	5	1	16312697	667	8.74	1.32	12	0.18	468.00	3091.00	6260	20231213	-34.66	3290	20230726	24.32	5850	-30.09	20240108	4055	0.86	20240322	6260	-34.66	20231213	3290	24.32	20230726	6.24	N	057030	500	81 억		386491	N	N	0	N	00	N
24	20240327	100533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-15	5	-0.36	57802220	14096	30.09	4095	4150	4085	5350	2885	4120	4100.61	2.37	0	-1204	4173	4146	4128	4101	4083	4137	4092	82	1230	500	2630	5	1	16312697	670	8.77	1.33	12	0.09	468.00	3091.00	6260	20231213	-34.42	3290	20230726	24.77	5850	-29.83	20240108	4055	1.23	20240322	6260	-34.42	20231213	3290	24.77	20230726	6.24	N	057030	500	81 억		386491	N	N	0	N	00	N
25	20240327	090538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	25	2	0.61	6731275	1638	3.50	4095	4150	4095	5350	2885	4120	4109.45	2.37	0	597	4173	4146	4128	4101	4083	4137	4092	82	1230	500	2630	5	1	16312697	676	8.86	1.34	12	0.01	468.00	3091.00	6260	20231213	-33.79	3290	20230726	25.99	5850	-29.15	20240108	4055	2.22	20240322	6260	-33.79	20231213	3290	25.99	20230726	6.24	N	057030	500	81 억		386491	N	N	0	N	00	N
26	20240326	160448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-5	5	-0.12	189155490	45808	41.94	4130	4155	4110	5360	2890	4125	4129.33	2.31	0	9587	4291	4207	4146	4062	4001	4177	4032	82	1235	500	2640	5	1	16312697	672	8.80	1.33	12	0.28	468.00	3091.00	6260	20231213	-34.19	3290	20230726	25.23	5850	-29.57	20240108	4055	1.60	20240322	6260	-34.19	20231213	3290	25.23	20230726	6.18	N	057030	500	81 억		376358	N	N	0	N	00	N
27	20240326	150531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-5	5	-0.12	163510135	39592	36.25	4130	4155	4110	5360	2890	4125	4129.88	2.31	0	8280	4291	4207	4146	4062	4001	4177	4032	82	1235	500	2640	5	1	16312697	672	8.80	1.33	12	0.24	468.00	3091.00	6260	20231213	-34.19	3290	20230726	25.23	5850	-29.57	20240108	4055	1.60	20240322	6260	-34.19	20231213	3290	25.23	20230726	6.18	N	057030	500	81 억		376358	N	N	0	N	00	N
28	20240326	140527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-5	5	-0.12	141549575	34276	31.38	4130	4155	4110	5360	2890	4125	4129.70	2.31	0	5394	4291	4207	4146	4062	4001	4177	4032	82	1235	500	2640	5	1	16312697	672	8.80	1.33	12	0.21	468.00	3091.00	6260	20231213	-34.19	3290	20230726	25.23	5850	-29.57	20240108	4055	1.60	20240322	6260	-34.19	20231213	3290	25.23	20230726	6.18	N	057030	500	81 억		376358	N	N	0	N	00	N
29	20240326	130526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	5	2	0.12	125426105	30374	27.81	4130	4155	4110	5360	2890	4125	4129.39	2.31	0	4316	4291	4207	4146	4062	4001	4177	4032	82	1235	500	2640	5	1	16312697	674	8.82	1.34	12	0.19	468.00	3091.00	6260	20231213	-34.03	3290	20230726	25.53	5850	-29.40	20240108	4055	1.85	20240322	6260	-34.03	20231213	3290	25.53	20230726	6.18	N	057030	500	81 억		376358	N	N	0	N	00	N
30	20240326	120529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-5	5	-0.12	84876430	20565	18.83	4130	4155	4110	5360	2890	4125	4127.23	2.31	0	1412	4291	4207	4146	4062	4001	4177	4032	82	1235	500	2640	5	1	16312697	672	8.80	1.33	12	0.13	468.00	3091.00	6260	20231213	-34.19	3290	20230726	25.23	5850	-29.57	20240108	4055	1.60	20240322	6260	-34.19	20231213	3290	25.23	20230726	6.18	N	057030	500	81 억		376358	N	N	0	N	00	N
31	20240326	110522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	0	3	0.00	75424925	18272	16.73	4130	4155	4110	5360	2890	4125	4127.90	2.31	0	1435	4291	4207	4146	4062	4001	4177	4032	82	1235	500	2640	5	1	16312697	673	8.81	1.33	12	0.11	468.00	3091.00	6260	20231213	-34.11	3290	20230726	25.38	5850	-29.49	20240108	4055	1.73	20240322	6260	-34.11	20231213	3290	25.38	20230726	6.18	N	057030	500	81 억		376358	N	N	0	N	00	N
32	20240326	100530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4145	20	2	0.48	30877540	7476	6.84	4130	4155	4110	5360	2890	4125	4130.22	2.31	0	650	4291	4207	4146	4062	4001	4177	4032	82	1235	500	2640	5	1	16312697	676	8.86	1.34	12	0.05	468.00	3091.00	6260	20231213	-33.79	3290	20230726	25.99	5850	-29.15	20240108	4055	2.22	20240322	6260	-33.79	20231213	3290	25.99	20230726	6.18	N	057030	500	81 억		376358	N	N	0	N	00	N
33	20240326	090528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-5	5	-0.12	3547545	860	0.79	4130	4135	4120	5360	2890	4125	4125.05	2.31	0	-766	4291	4207	4146	4062	4001	4177	4032	82	1235	500	2640	5	1	16312697	672	8.80	1.33	12	0.01	468.00	3091.00	6260	20231213	-34.19	3290	20230726	25.23	5850	-29.57	20240108	4055	1.60	20240322	6260	-34.19	20231213	3290	25.23	20230726	6.18	N	057030	500	81 억		376358	N	N	0	N	00	N
34	20240325	160546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-95	5	-2.25	450436675	108664	62.76	4220	4230	4085	5480	2955	4220	4145.25	2.30	0	-455	4476	4347	4201	4072	3926	4275	4000	82	1260	500	2700	5	1	16312697	673	8.81	1.33	12	0.67	468.00	3091.00	6260	20231213	-34.11	3290	20230726	25.38	5850	-29.49	20240108	4055	1.73	20240322	6260	-34.11	20231213	3290	25.38	20230726	6.16	N	057030	500	81 억		374900	N	N	0	N	00	N
35	20240325	150550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-90	5	-2.13	364924905	87859	50.74	4220	4230	4100	5480	2955	4220	4153.53	2.30	0	-1391	4476	4347	4201	4072	3926	4275	4000	82	1260	500	2700	5	1	16312697	674	8.82	1.34	12	0.54	468.00	3091.00	6260	20231213	-34.03	3290	20230726	25.53	5850	-29.40	20240108	4055	1.85	20240322	6260	-34.03	20231213	3290	25.53	20230726	6.16	N	057030	500	81 억		374900	N	N	0	N	00	N
36	20240325	140548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4150	-70	5	-1.66	241848250	57954	33.47	4220	4230	4125	5480	2955	4220	4173.11	2.30	0	1116	4476	4347	4201	4072	3926	4275	4000	82	1260	500	2700	5	1	16312697	677	8.87	1.34	12	0.36	468.00	3091.00	6260	20231213	-33.71	3290	20230726	26.14	5850	-29.06	20240108	4055	2.34	20240322	6260	-33.71	20231213	3290	26.14	20230726	6.16	N	057030	500	81 억		374900	N	N	0	N	00	N
37	20240325	130550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	-50	5	-1.18	166104815	39690	22.92	4220	4230	4145	5480	2955	4220	4185.05	2.30	0	1551	4476	4347	4201	4072	3926	4275	4000	82	1260	500	2700	5	1	16312697	680	8.91	1.35	12	0.24	468.00	3091.00	6260	20231213	-33.39	3290	20230726	26.75	5850	-28.72	20240108	4055	2.84	20240322	6260	-33.39	20231213	3290	26.75	20230726	6.16	N	057030	500	81 억		374900	N	N	0	N	00	N
38	20240325	120552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4175	-45	5	-1.07	120520180	28741	16.60	4220	4230	4155	5480	2955	4220	4193.32	2.30	0	4979	4476	4347	4201	4072	3926	4275	4000	82	1260	500	2700	5	1	16312697	681	8.92	1.35	12	0.18	468.00	3091.00	6260	20231213	-33.31	3290	20230726	26.90	5850	-28.63	20240108	4055	2.96	20240322	6260	-33.31	20231213	3290	26.90	20230726	6.16	N	057030	500	81 억		374900	N	N	0	N	00	N
39	20240325	110548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4195	-25	5	-0.59	110597155	26369	15.23	4220	4230	4155	5480	2955	4220	4194.21	2.30	0	5305	4476	4347	4201	4072	3926	4275	4000	82	1260	500	2700	5	1	16312697	684	8.96	1.36	12	0.16	468.00	3091.00	6260	20231213	-32.99	3290	20230726	27.51	5850	-28.29	20240108	4055	3.45	20240322	6260	-32.99	20231213	3290	27.51	20230726	6.16	N	057030	500	81 억		374900	N	N	0	N	00	N
40	20240325	100548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4225	5	2	0.12	75245235	17953	10.37	4220	4225	4155	5480	2955	4220	4191.23	2.30	0	6273	4476	4347	4201	4072	3926	4275	4000	82	1260	500	2700	5	1	16312697	689	9.03	1.37	12	0.11	468.00	3091.00	6260	20231213	-32.51	3290	20230726	28.42	5850	-27.78	20240108	4055	4.19	20240322	6260	-32.51	20231213	3290	28.42	20230726	6.16	N	057030	500	81 억		374900	N	N	0	N	00	N
41	20240325	090550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4205	-15	5	-0.36	34070070	8111	4.68	4220	4220	4155	5480	2955	4220	4200.48	2.30	0	2177	4476	4347	4201	4072	3926	4275	4000	82	1260	500	2700	5	1	16312697	686	8.99	1.36	12	0.05	468.00	3091.00	6260	20231213	-32.83	3290	20230726	27.81	5850	-28.12	20240108	4055	3.70	20240322	6260	-32.83	20231213	3290	27.81	20230726	6.16	N	057030	500	81 억		374900	N	N	0	N	00	N
42	20240322	160548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4220	-115	5	-2.65	724602320	172354	231.76	4330	4330	4055	5630	3035	4335	4204.14	2.28	0	2163	4441	4387	4336	4282	4231	4415	4310	82	1295	500	2770	5	1	16312697	688	9.02	1.37	12	1.06	468.00	3091.00	6260	20231213	-32.59	3290	20230726	28.27	5850	-27.86	20240108	4055	4.07	20240322	6260	-32.59	20231213	3290	28.27	20230726	6.10	N	057030	500	81 억		372643	N	N	0	N	00	N
43	20240322	150551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4260	-75	5	-1.73	688788400	163882	220.37	4330	4330	4055	5630	3035	4335	4202.95	2.28	0	1691	4441	4387	4336	4282	4231	4415	4310	82	1295	500	2770	5	1	16312697	695	9.10	1.38	12	1.00	468.00	3091.00	6260	20231213	-31.95	3290	20230726	29.48	5850	-27.18	20240108	4055	5.06	20240322	6260	-31.95	20231213	3290	29.48	20230726	6.10	N	057030	500	81 억		372643	N	N	0	N	00	N
44	20240322	140545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4225	-110	5	-2.54	658753215	156801	210.85	4330	4330	4055	5630	3035	4335	4201.21	2.28	0	-376	4441	4387	4336	4282	4231	4415	4310	82	1295	500	2770	5	1	16312697	689	9.03	1.37	12	0.96	468.00	3091.00	6260	20231213	-32.51	3290	20230726	28.42	5850	-27.78	20240108	4055	4.19	20240322	6260	-32.51	20231213	3290	28.42	20230726	6.10	N	057030	500	81 억		372643	N	N	0	N	00	N
45	20240322	130548	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4205	-130	5	-3.00	614381175	146264	196.68	4330	4330	4055	5630	3035	4335	4200.49	2.28	0	-4399	4441	4387	4336	4282	4231	4415	4310	82	1295	500	2770	5	1	16312697	686	8.99	1.36	12	0.90	468.00	3091.00	6260	20231213	-32.83	3290	20230726	27.81	5850	-28.12	20240108	4055	3.70	20240322	6260	-32.83	20231213	3290	27.81	20230726	6.10	N	057030	500	81 억		372643	N	N	0	N	00	N
46	20240322	120543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4170	-165	5	-3.81	581232630	138363	186.05	4330	4330	4055	5630	3035	4335	4200.78	2.28	0	-8747	4441	4387	4336	4282	4231	4415	4310	82	1295	500	2770	5	1	16312697	680	8.91	1.35	12	0.85	468.00	3091.00	6260	20231213	-33.39	3290	20230726	26.75	5850	-28.72	20240108	4055	2.84	20240322	6260	-33.39	20231213	3290	26.75	20230726	6.10	N	057030	500	81 억		372643	N	N	0	N	00	N
47	20240322	110549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4185	-150	5	-3.46	499210530	118630	159.52	4330	4330	4055	5630	3035	4335	4208.13	2.28	0	-11588	4441	4387	4336	4282	4231	4415	4310	82	1295	500	2770	5	1	16312697	683	8.94	1.35	12	0.73	468.00	3091.00	6260	20231213	-33.15	3290	20230726	27.20	5850	-28.46	20240108	4055	3.21	20240322	6260	-33.15	20231213	3290	27.20	20230726	6.10	N	057030	500	81 억		372643	N	N	0	N	00	N
48	20240322	100544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4185	-150	5	-3.46	459202350	109098	146.70	4330	4330	4055	5630	3035	4335	4209.08	2.28	0	-11156	4441	4387	4336	4282	4231	4415	4310	82	1295	500	2770	5	1	16312697	683	8.94	1.35	12	0.67	468.00	3091.00	6260	20231213	-33.15	3290	20230726	27.20	5850	-28.46	20240108	4055	3.21	20240322	6260	-33.15	20231213	3290	27.20	20230726	6.10	N	057030	500	81 억		372643	N	N	0	N	00	N
49	20240322	090543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4275	-60	5	-1.38	6474760	1514	2.04	4330	4330	4250	5630	3035	4335	4276.59	2.28	0	-162	4441	4387	4336	4282	4231	4415	4310	82	1295	500	2770	5	1	16312697	697	9.13	1.38	12	0.01	468.00	3091.00	6260	20231213	-31.71	3290	20230726	29.94	5850	-26.92	20240108	4230	1.06	20240318	6260	-31.71	20231213	3290	29.94	20230726	6.10	N	057030	500	81 억		372643	N	N	0	N	00	N
50	20240321	160543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4335	65	2	1.52	321261960	74367	81.29	4330	4390	4285	5550	2990	4270	4319.95	2.30	0	-2183	4453	4361	4303	4211	4153	4332	4182	82	1280	500	2730	5	1	16312697	707	9.26	1.40	12	0.46	468.00	3091.00	6260	20231213	-30.75	3290	20230726	31.76	5850	-25.90	20240108	4230	2.48	20240318	6260	-30.75	20231213	3290	31.76	20230726	6.13	N	057030	500	81 억		374921	N	N	0	N	00	N
51	20240321	150544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	75	2	1.76	306028065	70855	77.45	4330	4390	4285	5550	2990	4270	4319.08	2.30	0	-2232	4453	4361	4303	4211	4153	4332	4182	82	1280	500	2730	5	1	16312697	709	9.28	1.41	12	0.43	468.00	3091.00	6260	20231213	-30.59	3290	20230726	32.07	5850	-25.73	20240108	4230	2.72	20240318	6260	-30.59	20231213	3290	32.07	20230726	6.13	N	057030	500	81 억		374921	N	N	0	N	00	N
52	20240321	140545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4315	45	2	1.05	234710025	54335	59.39	4330	4390	4290	5550	2990	4270	4319.68	2.30	0	-5750	4453	4361	4303	4211	4153	4332	4182	82	1280	500	2730	5	1	16312697	704	9.22	1.40	12	0.33	468.00	3091.00	6260	20231213	-31.07	3290	20230726	31.16	5850	-26.24	20240108	4230	2.01	20240318	6260	-31.07	20231213	3290	31.16	20230726	6.13	N	057030	500	81 억		374921	N	N	0	N	00	N
53	20240321	130540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4310	40	2	0.94	162725625	37613	41.11	4330	4390	4300	5550	2990	4270	4326.31	2.30	0	-4867	4453	4361	4303	4211	4153	4332	4182	82	1280	500	2730	5	1	16312697	703	9.21	1.39	12	0.23	468.00	3091.00	6260	20231213	-31.15	3290	20230726	31.00	5850	-26.32	20240108	4230	1.89	20240318	6260	-31.15	20231213	3290	31.00	20230726	6.13	N	057030	500	81 억		374921	N	N	0	N	00	N
54	20240321	120544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4300	30	2	0.70	137982085	31871	34.84	4330	4390	4300	5550	2990	4270	4329.39	2.30	0	-3706	4453	4361	4303	4211	4153	4332	4182	82	1280	500	2730	5	1	16312697	701	9.19	1.39	12	0.20	468.00	3091.00	6260	20231213	-31.31	3290	20230726	30.70	5850	-26.50	20240108	4230	1.65	20240318	6260	-31.31	20231213	3290	30.70	20230726	6.13	N	057030	500	81 억		374921	N	N	0	N	00	N
55	20240321	110543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4310	40	2	0.94	100621240	23196	25.35	4330	4390	4300	5550	2990	4270	4337.87	2.30	0	-2461	4453	4361	4303	4211	4153	4332	4182	82	1280	500	2730	5	1	16312697	703	9.21	1.39	12	0.14	468.00	3091.00	6260	20231213	-31.15	3290	20230726	31.00	5850	-26.32	20240108	4230	1.89	20240318	6260	-31.15	20231213	3290	31.00	20230726	6.13	N	057030	500	81 억		374921	N	N	0	N	00	N
56	20240321	100546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	70	2	1.64	56556020	13006	14.22	4330	4390	4300	5550	2990	4270	4348.46	2.30	0	3459	4453	4361	4303	4211	4153	4332	4182	82	1280	500	2730	5	1	16312697	708	9.27	1.40	12	0.08	468.00	3091.00	6260	20231213	-30.67	3290	20230726	31.91	5850	-25.81	20240108	4230	2.60	20240318	6260	-30.67	20231213	3290	31.91	20230726	6.13	N	057030	500	81 억		374921	N	N	0	N	00	N
57	20240321	090547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	70	2	1.64	10619395	2455	2.68	4330	4340	4300	5550	2990	4270	4325.62	2.30	0	642	4453	4361	4303	4211	4153	4332	4182	82	1280	500	2730	5	1	16312697	708	9.27	1.40	12	0.02	468.00	3091.00	6260	20231213	-30.67	3290	20230726	31.91	5850	-25.81	20240108	4230	2.60	20240318	6260	-30.67	20231213	3290	31.91	20230726	6.13	N	057030	500	81 억		374921	N	N	0	N	00	N
58	20240320	160539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4270	-70	5	-1.61	386511390	89375	51.89	4335	4395	4245	5640	3040	4340	4324.66	2.33	0	-6356	4556	4447	4361	4252	4166	4502	4307	82	1300	500	2770	5	1	16312697	697	9.12	1.38	12	0.55	468.00	3091.00	6260	20231213	-31.79	3290	20230726	29.79	5850	-27.01	20240108	4230	0.95	20240318	6260	-31.79	20231213	3290	29.79	20230726	6.15	N	057030	500	81 억		380478	N	N	0	N	00	N
59	20240320	150540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4245	-95	5	-2.19	352377400	81376	47.24	4335	4395	4245	5640	3040	4340	4330.24	2.33	0	-4296	4556	4447	4361	4252	4166	4502	4307	82	1300	500	2770	5	1	16312697	692	9.07	1.37	12	0.50	468.00	3091.00	6260	20231213	-32.19	3290	20230726	29.03	5850	-27.44	20240108	4230	0.35	20240318	6260	-32.19	20231213	3290	29.03	20230726	6.15	N	057030	500	81 억		380478	N	N	0	N	00	N
60	20240320	140544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	20	2	0.46	229698950	52784	30.64	4335	4395	4310	5640	3040	4340	4351.68	2.33	0	-3168	4556	4447	4361	4252	4166	4502	4307	82	1300	500	2770	5	1	16312697	711	9.32	1.41	12	0.32	468.00	3091.00	6260	20231213	-30.35	3290	20230726	32.52	5850	-25.47	20240108	4230	3.07	20240318	6260	-30.35	20231213	3290	32.52	20230726	6.15	N	057030	500	81 억		380478	N	N	0	N	00	N
61	20240320	130547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4370	30	2	0.69	199496850	45838	26.61	4335	4395	4310	5640	3040	4340	4352.22	2.33	0	-2397	4556	4447	4361	4252	4166	4502	4307	82	1300	500	2770	5	1	16312697	713	9.34	1.41	12	0.28	468.00	3091.00	6260	20231213	-30.19	3290	20230726	32.83	5850	-25.30	20240108	4230	3.31	20240318	6260	-30.19	20231213	3290	32.83	20230726	6.15	N	057030	500	81 억		380478	N	N	0	N	00	N
62	20240320	120542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	40	2	0.92	180661835	41520	24.11	4335	4395	4310	5640	3040	4340	4351.20	2.33	0	-1868	4556	4447	4361	4252	4166	4502	4307	82	1300	500	2770	5	1	16312697	714	9.36	1.42	12	0.25	468.00	3091.00	6260	20231213	-30.03	3290	20230726	33.13	5850	-25.13	20240108	4230	3.55	20240318	6260	-30.03	20231213	3290	33.13	20230726	6.15	N	057030	500	81 억		380478	N	N	0	N	00	N
63	20240320	110542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4390	50	2	1.15	132097795	30378	17.64	4335	4395	4310	5640	3040	4340	4348.47	2.33	0	-2838	4556	4447	4361	4252	4166	4502	4307	82	1300	500	2770	5	1	16312697	716	9.38	1.42	12	0.19	468.00	3091.00	6260	20231213	-29.87	3290	20230726	33.43	5850	-24.96	20240108	4230	3.78	20240318	6260	-29.87	20231213	3290	33.43	20230726	6.15	N	057030	500	81 억		380478	N	N	0	N	00	N
64	20240320	100539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4350	10	2	0.23	94417620	21758	12.63	4335	4390	4310	5640	3040	4340	4339.44	2.33	0	-3322	4556	4447	4361	4252	4166	4502	4307	82	1300	500	2770	5	1	16312697	710	9.29	1.41	12	0.13	468.00	3091.00	6260	20231213	-30.51	3290	20230726	32.22	5850	-25.64	20240108	4230	2.84	20240318	6260	-30.51	20231213	3290	32.22	20230726	6.15	N	057030	500	81 억		380478	N	N	0	N	00	N
65	20240320	090538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4370	30	2	0.69	22344105	5128	2.98	4335	4390	4335	5640	3040	4340	4357.27	2.33	0	-290	4556	4447	4361	4252	4166	4502	4307	82	1300	500	2770	5	1	16312697	713	9.34	1.41	12	0.03	468.00	3091.00	6260	20231213	-30.19	3290	20230726	32.83	5850	-25.30	20240108	4230	3.31	20240318	6260	-30.19	20231213	3290	32.83	20230726	6.15	N	057030	500	81 억		380478	N	N	0	N	00	N
66	20240319	160533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4340	30	2	0.70	743142380	170023	178.55	4285	4470	4275	5600	3020	4310	4371.22	2.46	0	-20853	4396	4352	4291	4247	4186	4375	4270	82	1290	500	2750	5	1	16312697	708	9.27	1.40	12	1.04	468.00	3091.00	6260	20231213	-30.67	3290	20230726	31.91	5850	-25.81	20240108	4230	2.60	20240318	6260	-30.67	20231213	3290	31.91	20230726	6.17	N	057030	500	81 억		401301	N	N	0	N	00	N
67	20240319	150541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4345	35	2	0.81	719813285	164661	172.92	4285	4470	4275	5600	3020	4310	4371.80	2.46	0	-19387	4396	4352	4291	4247	4186	4375	4270	82	1290	500	2750	5	1	16312697	709	9.28	1.41	12	1.01	468.00	3091.00	6260	20231213	-30.59	3290	20230726	32.07	5850	-25.73	20240108	4230	2.72	20240318	6260	-30.59	20231213	3290	32.07	20230726	6.17	N	057030	500	81 억		401301	N	N	0	N	00	N
68	20240319	140541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	50	2	1.16	660515550	150975	158.54	4285	4470	4275	5600	3020	4310	4375.36	2.46	0	-18774	4396	4352	4291	4247	4186	4375	4270	82	1290	500	2750	5	1	16312697	711	9.32	1.41	12	0.93	468.00	3091.00	6260	20231213	-30.35	3290	20230726	32.52	5850	-25.47	20240108	4230	3.07	20240318	6260	-30.35	20231213	3290	32.52	20230726	6.17	N	057030	500	81 억		401301	N	N	0	N	00	N
69	20240319	130512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4375	65	2	1.51	621962520	142141	149.27	4285	4470	4275	5600	3020	4310	4376.06	2.46	0	-11861	4396	4352	4291	4247	4186	4375	4270	82	1290	500	2750	5	1	16312697	714	9.35	1.42	12	0.87	468.00	3091.00	6260	20231213	-30.11	3290	20230726	32.98	5850	-25.21	20240108	4230	3.43	20240318	6260	-30.11	20231213	3290	32.98	20230726	6.17	N	057030	500	81 억		401301	N	N	0	N	00	N
70	20240319	120539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4375	65	2	1.51	595578260	136109	142.93	4285	4470	4275	5600	3020	4310	4376.15	2.46	0	-9248	4396	4352	4291	4247	4186	4375	4270	82	1290	500	2750	5	1	16312697	714	9.35	1.42	12	0.83	468.00	3091.00	6260	20231213	-30.11	3290	20230726	32.98	5850	-25.21	20240108	4230	3.43	20240318	6260	-30.11	20231213	3290	32.98	20230726	6.17	N	057030	500	81 억		401301	N	N	0	N	00	N
71	20240319	110536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	90	2	2.09	554695455	126796	133.15	4285	4470	4275	5600	3020	4310	4375.13	2.46	0	-5466	4396	4352	4291	4247	4186	4375	4270	82	1290	500	2750	5	1	16312697	718	9.40	1.42	12	0.78	468.00	3091.00	6260	20231213	-29.71	3290	20230726	33.74	5850	-24.79	20240108	4230	4.02	20240318	6260	-29.71	20231213	3290	33.74	20230726	6.17	N	057030	500	81 억		401301	N	N	0	N	00	N
72	20240319	100540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	95	2	2.20	416018940	95375	100.16	4285	4470	4275	5600	3020	4310	4362.39	2.46	0	1019	4396	4352	4291	4247	4186	4375	4270	82	1290	500	2750	5	1	16312697	719	9.41	1.43	12	0.58	468.00	3091.00	6260	20231213	-29.63	3290	20230726	33.89	5850	-24.70	20240108	4230	4.14	20240318	6260	-29.63	20231213	3290	33.89	20230726	6.17	N	057030	500	81 억		401301	N	N	0	N	00	N
73	20240319	090539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4300	-10	5	-0.23	102384125	23856	25.05	4285	4340	4275	5600	3020	4310	4291.10	2.46	0	1838	4396	4352	4291	4247	4186	4375	4270	82	1290	500	2750	5	1	16312697	701	9.19	1.39	12	0.15	468.00	3091.00	6260	20231213	-31.31	3290	20230726	30.70	5850	-26.50	20240108	4230	1.65	20240318	6260	-31.31	20231213	3290	30.70	20230726	6.17	N	057030	500	81 억		401301	N	N	0	N	00	N
74	20240318	160536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4310	25	2	0.58	397876365	93015	73.54	4290	4335	4230	5570	3000	4285	4277.07	2.34	0	19622	4468	4376	4318	4226	4168	4347	4197	82	1285	500	2740	5	1	16312697	703	9.21	1.39	12	0.57	468.00	3091.00	6260	20231213	-31.15	3290	20230726	31.00	5850	-26.32	20240108	4230	1.89	20240318	6260	-31.15	20231213	3290	31.00	20230726	6.02	N	057030	500	81 억		381559	N	N	0	N	00	N
75	20240318	150538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4300	15	2	0.35	376284515	88002	69.58	4290	4335	4230	5570	3000	4285	4275.84	2.34	0	18153	4468	4376	4318	4226	4168	4347	4197	82	1285	500	2740	5	1	16312697	701	9.19	1.39	12	0.54	468.00	3091.00	6260	20231213	-31.31	3290	20230726	30.70	5850	-26.50	20240108	4230	1.65	20240318	6260	-31.31	20231213	3290	30.70	20230726	6.02	N	057030	500	81 억		381559	N	N	0	N	00	N
76	20240318	140536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4280	-5	5	-0.12	222548425	52125	41.21	4290	4320	4230	5570	3000	4285	4269.45	2.34	0	-1488	4468	4376	4318	4226	4168	4347	4197	82	1285	500	2740	5	1	16312697	698	9.15	1.38	12	0.32	468.00	3091.00	6260	20231213	-31.63	3290	20230726	30.09	5850	-26.84	20240108	4230	1.18	20240318	6260	-31.63	20231213	3290	30.09	20230726	6.02	N	057030	500	81 억		381559	N	N	0	N	00	N
77	20240318	130536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4290	5	2	0.12	190065060	44551	35.22	4290	4320	4230	5570	3000	4285	4266.15	2.34	0	-4096	4468	4376	4318	4226	4168	4347	4197	82	1285	500	2740	5	1	16312697	700	9.17	1.39	12	0.27	468.00	3091.00	6260	20231213	-31.47	3290	20230726	30.40	5850	-26.67	20240108	4230	1.42	20240318	6260	-31.47	20231213	3290	30.40	20230726	6.02	N	057030	500	81 억		381559	N	N	0	N	00	N
78	20240318	120534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4285	0	3	0.00	173487790	40676	32.16	4290	4320	4230	5570	3000	4285	4265.01	2.34	0	-3938	4468	4376	4318	4226	4168	4347	4197	82	1285	500	2740	5	1	16312697	699	9.16	1.39	12	0.25	468.00	3091.00	6260	20231213	-31.55	3290	20230726	30.24	5850	-26.75	20240108	4230	1.30	20240318	6260	-31.55	20231213	3290	30.24	20230726	6.02	N	057030	500	81 억		381559	N	N	0	N	00	N
79	20240318	110537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4250	-35	5	-0.82	150188045	35210	27.84	4290	4320	4230	5570	3000	4285	4265.38	2.34	0	-3342	4468	4376	4318	4226	4168	4347	4197	82	1285	500	2740	5	1	16312697	693	9.08	1.37	12	0.22	468.00	3091.00	6260	20231213	-32.11	3290	20230726	29.18	5850	-27.35	20240108	4230	0.47	20240318	6260	-32.11	20231213	3290	29.18	20230726	6.02	N	057030	500	81 억		381559	N	N	0	N	00	N
80	20240318	100536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4275	-10	5	-0.23	119938360	28095	22.21	4290	4320	4230	5570	3000	4285	4268.91	2.34	0	-3760	4468	4376	4318	4226	4168	4347	4197	82	1285	500	2740	5	1	16312697	697	9.13	1.38	12	0.17	468.00	3091.00	6260	20231213	-31.71	3290	20230726	29.94	5850	-26.92	20240108	4230	1.06	20240318	6260	-31.71	20231213	3290	29.94	20230726	6.02	N	057030	500	81 억		381559	N	N	0	N	00	N
81	20240318	090534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4270	-15	5	-0.35	20001415	4666	3.69	4290	4300	4270	5570	3000	4285	4286.71	2.34	0	-668	4468	4376	4318	4226	4168	4347	4197	82	1285	500	2740	5	1	16312697	697	9.12	1.38	12	0.03	468.00	3091.00	6260	20231213	-31.79	3290	20230726	29.79	5850	-27.01	20240108	4260	0.23	20240315	6260	-31.79	20231213	3290	29.79	20230726	6.02	N	057030	500	81 억		381559	N	N	0	N	00	N
82	20240315	160529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4285	-115	5	-2.61	525453760	121559	42.75	4360	4410	4260	5720	3080	4400	4322.56	2.40	0	-10899	4826	4612	4456	4242	4086	4535	4165	82	1320	500	2810	5	1	16312697	699	9.16	1.39	12	0.75	468.00	3091.00	6260	20231213	-31.55	3290	20230726	30.24	5850	-26.75	20240108	4260	0.59	20240315	6260	-31.55	20231213	3290	30.24	20230726	6.04	N	057030	500	81 억		391630	N	N	0	N	00	N
83	20240315	150505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4300	-100	5	-2.27	429496045	99130	34.86	4360	4410	4285	5720	3080	4400	4332.49	2.40	0	-10808	4826	4612	4456	4242	4086	4535	4165	82	1320	500	2810	5	1	16312697	701	9.19	1.39	12	0.61	468.00	3091.00	6260	20231213	-31.31	3290	20230726	30.70	5850	-26.50	20240108	4285	0.35	20240315	6260	-31.31	20231213	3290	30.70	20230726	6.04	N	057030	500	81 억		391630	N	N	0	N	00	N
84	20240315	140502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4295	-105	5	-2.39	367642555	84714	29.79	4360	4410	4290	5720	3080	4400	4339.63	2.40	0	-12310	4826	4612	4456	4242	4086	4535	4165	82	1320	500	2810	5	1	16312697	701	9.18	1.39	12	0.52	468.00	3091.00	6260	20231213	-31.39	3290	20230726	30.55	5850	-26.58	20240108	4290	0.12	20240315	6260	-31.39	20231213	3290	30.55	20230726	6.04	N	057030	500	81 억		391630	N	N	0	N	00	N
85	20240315	130532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4335	-65	5	-1.48	193900535	44426	15.62	4360	4410	4330	5720	3080	4400	4364.37	2.40	0	-2902	4826	4612	4456	4242	4086	4535	4165	82	1320	500	2810	5	1	16312697	707	9.26	1.40	12	0.27	468.00	3091.00	6260	20231213	-30.75	3290	20230726	31.76	5850	-25.90	20240108	4300	0.81	20240314	6260	-30.75	20231213	3290	31.76	20230726	6.04	N	057030	500	81 억		391630	N	N	0	N	00	N
86	20240315	120532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4360	-40	5	-0.91	122397720	27945	9.83	4360	4410	4350	5720	3080	4400	4379.77	2.40	0	3227	4826	4612	4456	4242	4086	4535	4165	82	1320	500	2810	5	1	16312697	711	9.32	1.41	12	0.17	468.00	3091.00	6260	20231213	-30.35	3290	20230726	32.52	5850	-25.47	20240108	4300	1.40	20240314	6260	-30.35	20231213	3290	32.52	20230726	6.04	N	057030	500	81 억		391630	N	N	0	N	00	N
87	20240315	110526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4395	-5	5	-0.11	79463465	18111	6.37	4360	4410	4350	5720	3080	4400	4387.41	2.40	0	4534	4826	4612	4456	4242	4086	4535	4165	82	1320	500	2810	5	1	16312697	717	9.39	1.42	12	0.11	468.00	3091.00	6260	20231213	-29.79	3290	20230726	33.59	5850	-24.87	20240108	4300	2.21	20240314	6260	-29.79	20231213	3290	33.59	20230726	6.04	N	057030	500	81 억		391630	N	N	0	N	00	N
88	20240315	100530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	5	2	0.11	68096840	15527	5.46	4360	4410	4350	5720	3080	4400	4385.47	2.40	0	6320	4826	4612	4456	4242	4086	4535	4165	82	1320	500	2810	5	1	16312697	719	9.41	1.43	12	0.10	468.00	3091.00	6260	20231213	-29.63	3290	20230726	33.89	5850	-24.70	20240108	4300	2.44	20240314	6260	-29.63	20231213	3290	33.89	20230726	6.04	N	057030	500	81 억		391630	N	N	0	N	00	N
89	20240315	090533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4380	-20	5	-0.45	16050175	3673	1.29	4360	4390	4350	5720	3080	4400	4367.58	2.40	0	-175	4826	4612	4456	4242	4086	4535	4165	82	1320	500	2810	5	1	16312697	714	9.36	1.42	12	0.02	468.00	3091.00	6260	20231213	-30.03	3290	20230726	33.13	5850	-25.13	20240108	4300	1.86	20240314	6260	-30.03	20231213	3290	33.13	20230726	6.04	N	057030	500	81 억		391630	N	N	0	N	00	N
90	20240314	160525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4400	-240	5	-5.17	1250642150	283476	347.90	4605	4670	4300	6030	3250	4640	4411.83	2.62	0	-35695	4743	4691	4613	4561	4483	4717	4587	82	1390	500	2960	5	1	16312697	718	9.40	1.42	12	1.74	468.00	3091.00	6260	20231213	-29.71	3290	20230726	33.74	5850	-24.79	20240108	4300	2.33	20240314	6260	-29.71	20231213	3290	33.74	20230726	6.09	N	057030	500	81 억		427291	N	N	0	N	00	N
91	20240314	150527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	-235	5	-5.06	1197293340	271348	333.01	4605	4670	4300	6030	3250	4640	4412.39	2.62	0	-32866	4743	4691	4613	4561	4483	4717	4587	82	1390	500	2960	5	1	16312697	719	9.41	1.43	12	1.66	468.00	3091.00	6260	20231213	-29.63	3290	20230726	33.89	5850	-24.70	20240108	4300	2.44	20240314	6260	-29.63	20231213	3290	33.89	20230726	6.09	N	057030	500	81 억		427291	N	N	0	N	00	N
92	20240314	140527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4420	-220	5	-4.74	1115555705	252730	310.16	4605	4670	4300	6030	3250	4640	4414.02	2.62	0	-31023	4743	4691	4613	4561	4483	4717	4587	82	1390	500	2960	5	1	16312697	721	9.44	1.43	12	1.55	468.00	3091.00	6260	20231213	-29.39	3290	20230726	34.35	5850	-24.44	20240108	4300	2.79	20240314	6260	-29.39	20231213	3290	34.35	20230726	6.09	N	057030	500	81 억		427291	N	N	0	N	00	N
93	20240314	130524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4390	-250	5	-5.39	1029750160	233212	286.21	4605	4670	4300	6030	3250	4640	4415.51	2.62	0	-25902	4743	4691	4613	4561	4483	4717	4587	82	1390	500	2960	5	1	16312697	716	9.38	1.42	12	1.43	468.00	3091.00	6260	20231213	-29.87	3290	20230726	33.43	5850	-24.96	20240108	4300	2.09	20240314	6260	-29.87	20231213	3290	33.43	20230726	6.09	N	057030	500	81 억		427291	N	N	0	N	00	N
94	20240314	120526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4405	-235	5	-5.06	998587560	226097	277.48	4605	4670	4300	6030	3250	4640	4416.63	2.62	0	-26080	4743	4691	4613	4561	4483	4717	4587	82	1390	500	2960	5	1	16312697	719	9.41	1.43	12	1.39	468.00	3091.00	6260	20231213	-29.63	3290	20230726	33.89	5850	-24.70	20240108	4300	2.44	20240314	6260	-29.63	20231213	3290	33.89	20230726	6.09	N	057030	500	81 억		427291	N	N	0	N	00	N
95	20240314	110525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4375	-265	5	-5.71	847618660	191641	235.19	4605	4670	4300	6030	3250	4640	4422.95	2.62	0	-16213	4743	4691	4613	4561	4483	4717	4587	82	1390	500	2960	5	1	16312697	714	9.35	1.42	12	1.17	468.00	3091.00	6260	20231213	-30.11	3290	20230726	32.98	5850	-25.21	20240108	4300	1.74	20240314	6260	-30.11	20231213	3290	32.98	20230726	6.09	N	057030	500	81 억		427291	N	N	0	N	00	N
96	20240314	100529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4475	-165	5	-3.56	249875440	54829	67.29	4605	4670	4475	6030	3250	4640	4557.36	2.62	0	-22708	4743	4691	4613	4561	4483	4717	4587	82	1390	500	2960	5	1	16312697	730	9.56	1.45	12	0.34	468.00	3091.00	6260	20231213	-28.51	3290	20230726	36.02	5850	-23.50	20240108	4435	0.90	20240216	6260	-28.51	20231213	3290	36.02	20230726	6.09	N	057030	500	81 억		427291	N	N	0	N	00	N
97	20240314	090528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4625	-15	5	-0.32	28665445	6203	7.61	4605	4655	4605	6030	3250	4640	4621.22	2.62	0	-307	4743	4691	4613	4561	4483	4717	4587	82	1390	500	2960	5	1	16312697	754	9.88	1.50	12	0.04	468.00	3091.00	6260	20231213	-26.12	3290	20230726	40.58	5850	-20.94	20240108	4435	4.28	20240216	6260	-26.12	20231213	3290	40.58	20230726	6.09	N	057030	500	81 억		427291	N	N	0	N	00	N
98	20240313	160521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4640	110	2	2.43	370970030	80667	67.21	4600	4665	4535	5880	3175	4530	4598.55	2.62	0	-1476	4756	4642	4576	4462	4396	4610	4430	82	1350	500	2890	5	1	16312697	757	9.91	1.50	12	0.49	468.00	3091.00	6260	20231213	-25.88	3290	20230726	41.03	5850	-20.68	20240108	4435	4.62	20240216	6260	-25.88	20231213	3290	41.03	20230726	6.08	N	057030	500	81 억		428124	N	N	0	N	00	N
99	20240313	150520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4595	65	2	1.43	342300375	74460	62.04	4600	4665	4535	5880	3175	4530	4597.10	2.62	0	-2580	4756	4642	4576	4462	4396	4610	4430	82	1350	500	2890	5	1	16312697	750	9.82	1.49	12	0.46	468.00	3091.00	6260	20231213	-26.60	3290	20230726	39.67	5850	-21.45	20240108	4435	3.61	20240216	6260	-26.60	20231213	3290	39.67	20230726	6.08	N	057030	500	81 억		428124	N	N	0	N	00	N
100	20240313	140525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4560	30	2	0.66	311725750	67781	56.47	4600	4665	4535	5880	3175	4530	4599.01	2.62	0	-4304	4756	4642	4576	4462	4396	4610	4430	82	1350	500	2890	5	1	16312697	744	9.74	1.48	12	0.42	468.00	3091.00	6260	20231213	-27.16	3290	20230726	38.60	5850	-22.05	20240108	4435	2.82	20240216	6260	-27.16	20231213	3290	38.60	20230726	6.08	N	057030	500	81 억		428124	N	N	0	N	00	N
101	20240313	130526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4625	95	2	2.10	267134050	57994	48.32	4600	4665	4535	5880	3175	4530	4606.24	2.62	0	-941	4756	4642	4576	4462	4396	4610	4430	82	1350	500	2890	5	1	16312697	754	9.88	1.50	12	0.36	468.00	3091.00	6260	20231213	-26.12	3290	20230726	40.58	5850	-20.94	20240108	4435	4.28	20240216	6260	-26.12	20231213	3290	40.58	20230726	6.08	N	057030	500	81 억		428124	N	N	0	N	00	N
102	20240313	120524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4635	105	2	2.32	199232795	43264	36.05	4600	4665	4535	5880	3175	4530	4605.05	2.62	0	4621	4756	4642	4576	4462	4396	4610	4430	82	1350	500	2890	5	1	16312697	756	9.90	1.50	12	0.27	468.00	3091.00	6260	20231213	-25.96	3290	20230726	40.88	5850	-20.77	20240108	4435	4.51	20240216	6260	-25.96	20231213	3290	40.88	20230726	6.08	N	057030	500	81 억		428124	N	N	0	N	00	N
103	20240313	110521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4660	130	2	2.87	154818305	33713	28.09	4600	4660	4535	5880	3175	4530	4592.24	2.62	0	4138	4756	4642	4576	4462	4396	4610	4430	82	1350	500	2890	5	1	16312697	760	9.96	1.51	12	0.21	468.00	3091.00	6260	20231213	-25.56	3290	20230726	41.64	5850	-20.34	20240108	4435	5.07	20240216	6260	-25.56	20231213	3290	41.64	20230726	6.08	N	057030	500	81 억		428124	N	N	0	N	00	N
104	20240313	100519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	90	2	1.99	109734005	23972	19.97	4600	4630	4535	5880	3175	4530	4577.59	2.62	0	1435	4756	4642	4576	4462	4396	4610	4430	82	1350	500	2890	5	1	16312697	754	9.87	1.49	12	0.15	468.00	3091.00	6260	20231213	-26.20	3290	20230726	40.43	5850	-21.03	20240108	4435	4.17	20240216	6260	-26.20	20231213	3290	40.43	20230726	6.08	N	057030	500	81 억		428124	N	N	0	N	00	N
105	20240313	090523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4595	65	2	1.43	19042910	4152	3.46	4600	4610	4540	5880	3175	4530	4586.44	2.62	0	-2391	4756	4642	4576	4462	4396	4610	4430	82	1350	500	2890	5	1	16312697	750	9.82	1.49	12	0.03	468.00	3091.00	6260	20231213	-26.60	3290	20230726	39.67	5850	-21.45	20240108	4435	3.61	20240216	6260	-26.60	20231213	3290	39.67	20230726	6.08	N	057030	500	81 억		428124	N	N	0	N	00	N
106	20240312	160515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4530	-90	5	-1.95	539121850	117873	131.10	4610	4690	4510	6000	3235	4620	4573.87	2.79	0	-26912	4813	4716	4623	4526	4433	4765	4575	82	1380	500	2950	5	1	16312697	739	9.68	1.47	12	0.72	468.00	3091.00	6260	20231213	-27.64	3290	20230726	37.69	5850	-22.56	20240108	4435	2.14	20240216	6260	-27.64	20231213	3290	37.69	20230726	5.99	N	057030	500	81 억		455029	N	N	0	N	00	N
107	20240312	150515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4550	-70	5	-1.52	504196090	110174	122.53	4610	4690	4510	6000	3235	4620	4576.36	2.79	0	-27111	4813	4716	4623	4526	4433	4765	4575	82	1380	500	2950	5	1	16312697	742	9.72	1.47	12	0.68	468.00	3091.00	6260	20231213	-27.32	3290	20230726	38.30	5850	-22.22	20240108	4435	2.59	20240216	6260	-27.32	20231213	3290	38.30	20230726	5.99	N	057030	500	81 억		455029	N	N	0	N	00	N
108	20240312	140511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4545	-75	5	-1.62	406338090	88570	98.51	4610	4690	4525	6000	3235	4620	4587.76	2.79	0	-20443	4813	4716	4623	4526	4433	4765	4575	82	1380	500	2950	5	1	16312697	741	9.71	1.47	12	0.54	468.00	3091.00	6260	20231213	-27.40	3290	20230726	38.15	5850	-22.31	20240108	4435	2.48	20240216	6260	-27.40	20231213	3290	38.15	20230726	5.99	N	057030	500	81 억		455029	N	N	0	N	00	N
109	20240312	130455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-20	5	-0.43	279989480	60857	67.68	4610	4690	4560	6000	3235	4620	4600.78	2.79	0	-15712	4813	4716	4623	4526	4433	4765	4575	82	1380	500	2950	5	1	16312697	750	9.83	1.49	12	0.37	468.00	3091.00	6260	20231213	-26.52	3290	20230726	39.82	5850	-21.37	20240108	4435	3.72	20240216	6260	-26.52	20231213	3290	39.82	20230726	5.99	N	057030	500	81 억		455029	N	N	0	N	00	N
110	20240312	120518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4560	-60	5	-1.30	266660215	57946	64.45	4610	4690	4560	6000	3235	4620	4601.87	2.79	0	-13995	4813	4716	4623	4526	4433	4765	4575	82	1380	500	2950	5	1	16312697	744	9.74	1.48	12	0.36	468.00	3091.00	6260	20231213	-27.16	3290	20230726	38.60	5850	-22.05	20240108	4435	2.82	20240216	6260	-27.16	20231213	3290	38.60	20230726	5.99	N	057030	500	81 억		455029	N	N	0	N	00	N
111	20240312	110516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4625	5	2	0.11	189408685	41158	45.77	4610	4690	4565	6000	3235	4620	4601.99	2.79	0	-8980	4813	4716	4623	4526	4433	4765	4575	82	1380	500	2950	5	1	16312697	754	9.88	1.50	12	0.25	468.00	3091.00	6260	20231213	-26.12	3290	20230726	40.58	5850	-20.94	20240108	4435	4.28	20240216	6260	-26.12	20231213	3290	40.58	20230726	5.99	N	057030	500	81 억		455029	N	N	0	N	00	N
112	20240312	100515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4610	-10	5	-0.22	148058360	32229	35.84	4610	4690	4565	6000	3235	4620	4593.95	2.79	0	-11446	4813	4716	4623	4526	4433	4765	4575	82	1380	500	2950	5	1	16312697	752	9.85	1.49	12	0.20	468.00	3091.00	6260	20231213	-26.36	3290	20230726	40.12	5850	-21.20	20240108	4435	3.95	20240216	6260	-26.36	20231213	3290	40.12	20230726	5.99	N	057030	500	81 억		455029	N	N	0	N	00	N
113	20240312	090515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4605	-15	5	-0.32	38545120	8361	9.30	4610	4690	4585	6000	3235	4620	4610.11	2.79	0	-4394	4813	4716	4623	4526	4433	4765	4575	82	1380	500	2950	5	1	16312697	751	9.84	1.49	12	0.05	468.00	3091.00	6260	20231213	-26.44	3290	20230726	39.97	5850	-21.28	20240108	4435	3.83	20240216	6260	-26.44	20231213	3290	39.97	20230726	5.99	N	057030	500	81 억		455029	N	N	0	N	00	N
114	20240311	160514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	50	2	1.09	416402765	89659	75.23	4575	4720	4530	5940	3200	4570	4644.95	2.85	0	-10807	4730	4650	4600	4520	4470	4625	4495	82	1370	500	2920	5	1	16312697	754	9.87	1.49	12	0.55	468.00	3091.00	6260	20231213	-26.20	3290	20230726	40.43	5850	-21.03	20240108	4435	4.17	20240216	6260	-26.20	20231213	3290	40.43	20230726	5.80	N	057030	500	81 억		465673	N	N	0	N	00	N
115	20240311	150515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	60	2	1.31	387823140	83466	70.03	4575	4720	4530	5940	3200	4570	4646.94	2.85	0	-9954	4730	4650	4600	4520	4470	4625	4495	82	1370	500	2920	5	1	16312697	755	9.89	1.50	12	0.51	468.00	3091.00	6260	20231213	-26.04	3290	20230726	40.73	5850	-20.85	20240108	4435	4.40	20240216	6260	-26.04	20231213	3290	40.73	20230726	5.80	N	057030	500	81 억		465673	N	N	0	N	00	N
116	20240311	140512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	110	2	2.41	319021715	68601	57.56	4575	4720	4530	5940	3200	4570	4650.98	2.85	0	-8345	4730	4650	4600	4520	4470	4625	4495	82	1370	500	2920	5	1	16312697	763	10.00	1.51	12	0.42	468.00	3091.00	6260	20231213	-25.24	3290	20230726	42.25	5850	-20.00	20240108	4435	5.52	20240216	6260	-25.24	20231213	3290	42.25	20230726	5.80	N	057030	500	81 억		465673	N	N	0	N	00	N
117	20240311	130515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	110	2	2.41	294573970	63380	53.18	4575	4720	4530	5940	3200	4570	4648.36	2.85	0	-4788	4730	4650	4600	4520	4470	4625	4495	82	1370	500	2920	5	1	16312697	763	10.00	1.51	12	0.39	468.00	3091.00	6260	20231213	-25.24	3290	20230726	42.25	5850	-20.00	20240108	4435	5.52	20240216	6260	-25.24	20231213	3290	42.25	20230726	5.80	N	057030	500	81 억		465673	N	N	0	N	00	N
118	20240311	120515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4695	125	2	2.74	245422955	52918	44.40	4575	4705	4530	5940	3200	4570	4638.44	2.85	0	1788	4730	4650	4600	4520	4470	4625	4495	82	1370	500	2920	5	1	16312697	766	10.03	1.52	12	0.32	468.00	3091.00	6260	20231213	-25.00	3290	20230726	42.71	5850	-19.74	20240108	4435	5.86	20240216	6260	-25.00	20231213	3290	42.71	20230726	5.80	N	057030	500	81 억		465673	N	N	0	N	00	N
119	20240311	110511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4665	95	2	2.08	185488875	40095	33.64	4575	4675	4530	5940	3200	4570	4626.94	2.85	0	-2747	4730	4650	4600	4520	4470	4625	4495	82	1370	500	2920	5	1	16312697	761	9.97	1.51	12	0.25	468.00	3091.00	6260	20231213	-25.48	3290	20230726	41.79	5850	-20.26	20240108	4435	5.19	20240216	6260	-25.48	20231213	3290	41.79	20230726	5.80	N	057030	500	81 억		465673	N	N	0	N	00	N
120	20240311	100504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4655	85	2	1.86	135958900	29433	24.70	4575	4675	4530	5940	3200	4570	4620.12	2.85	0	-1844	4730	4650	4600	4520	4470	4625	4495	82	1370	500	2920	5	1	16312697	759	9.95	1.51	12	0.18	468.00	3091.00	6260	20231213	-25.64	3290	20230726	41.49	5850	-20.43	20240108	4435	4.96	20240216	6260	-25.64	20231213	3290	41.49	20230726	5.80	N	057030	500	81 억		465673	N	N	0	N	00	N
121	20240311	090508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4535	-35	5	-0.77	36069820	7903	6.63	4575	4600	4530	5940	3200	4570	4563.67	2.85	0	-2122	4730	4650	4600	4520	4470	4625	4495	82	1370	500	2920	5	1	16312697	740	9.69	1.47	12	0.05	468.00	3091.00	6260	20231213	-27.56	3290	20230726	37.84	5850	-22.48	20240108	4435	2.25	20240216	6260	-27.56	20231213	3290	37.84	20230726	5.80	N	057030	500	81 억		465673	N	N	0	N	00	N
122	20240308	160512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4570	-60	5	-1.30	530937845	115643	55.99	4680	4680	4550	6010	3245	4630	4591.14	3.02	0	-27589	4993	4811	4708	4526	4423	4760	4475	82	1380	500	2960	5	1	16312697	745	9.76	1.48	12	0.71	468.00	3091.00	6260	20231213	-27.00	3290	20230726	38.91	5850	-21.88	20240108	4435	3.04	20240216	6260	-27.00	20231213	3290	38.91	20230726	5.82	N	057030	500	81 억		493352	N	N	0	N	00	N
123	20240308	150510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4605	-25	5	-0.54	461494605	100481	48.65	4680	4680	4550	6010	3245	4630	4592.81	3.02	0	-29079	4993	4811	4708	4526	4423	4760	4475	82	1380	500	2960	5	1	16312697	751	9.84	1.49	12	0.62	468.00	3091.00	6260	20231213	-26.44	3290	20230726	39.97	5850	-21.28	20240108	4435	3.83	20240216	6260	-26.44	20231213	3290	39.97	20230726	5.82	N	057030	500	81 억		493352	N	N	0	N	00	N
124	20240308	140508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4585	-45	5	-0.97	412458145	89807	43.48	4680	4680	4550	6010	3245	4630	4592.67	3.02	0	-26635	4993	4811	4708	4526	4423	4760	4475	82	1380	500	2960	5	1	16312697	748	9.80	1.48	12	0.55	468.00	3091.00	6260	20231213	-26.76	3290	20230726	39.36	5850	-21.62	20240108	4435	3.38	20240216	6260	-26.76	20231213	3290	39.36	20230726	5.82	N	057030	500	81 억		493352	N	N	0	N	00	N
125	20240308	130507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4590	-40	5	-0.86	394001735	85770	41.52	4680	4680	4550	6010	3245	4630	4593.65	3.02	0	-26540	4993	4811	4708	4526	4423	4760	4475	82	1380	500	2960	5	1	16312697	749	9.81	1.48	12	0.53	468.00	3091.00	6260	20231213	-26.68	3290	20230726	39.51	5850	-21.54	20240108	4435	3.49	20240216	6260	-26.68	20231213	3290	39.51	20230726	5.82	N	057030	500	81 억		493352	N	N	0	N	00	N
126	20240308	120509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4560	-70	5	-1.51	309092750	67157	32.51	4680	4680	4560	6010	3245	4630	4602.49	3.02	0	-25761	4993	4811	4708	4526	4423	4760	4475	82	1380	500	2960	5	1	16312697	744	9.74	1.48	12	0.41	468.00	3091.00	6260	20231213	-27.16	3290	20230726	38.60	5850	-22.05	20240108	4435	2.82	20240216	6260	-27.16	20231213	3290	38.60	20230726	5.82	N	057030	500	81 억		493352	N	N	0	N	00	N
127	20240308	110507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4610	-20	5	-0.43	229081090	49716	24.07	4680	4680	4560	6010	3245	4630	4607.74	3.02	0	-17308	4993	4811	4708	4526	4423	4760	4475	82	1380	500	2960	5	1	16312697	752	9.85	1.49	12	0.30	468.00	3091.00	6260	20231213	-26.36	3290	20230726	40.12	5850	-21.20	20240108	4435	3.95	20240216	6260	-26.36	20231213	3290	40.12	20230726	5.82	N	057030	500	81 억		493352	N	N	0	N	00	N
128	20240308	100505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	0	3	0.00	194485915	42219	20.44	4680	4680	4560	6010	3245	4630	4606.53	3.02	0	-16019	4993	4811	4708	4526	4423	4760	4475	82	1380	500	2960	5	1	16312697	755	9.89	1.50	12	0.26	468.00	3091.00	6260	20231213	-26.04	3290	20230726	40.73	5850	-20.85	20240108	4435	4.40	20240216	6260	-26.04	20231213	3290	40.73	20230726	5.82	N	057030	500	81 억		493352	N	N	0	N	00	N
129	20240308	090504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4640	10	2	0.22	5330270	1146	0.55	4680	4680	4630	6010	3245	4630	4653.67	3.02	0	-5	4993	4811	4708	4526	4423	4760	4475	82	1380	500	2960	5	1	16312697	757	9.91	1.50	12	0.01	468.00	3091.00	6260	20231213	-25.88	3290	20230726	41.03	5850	-20.68	20240108	4435	4.62	20240216	6260	-25.88	20231213	3290	41.03	20230726	5.82	N	057030	500	81 억		493352	N	N	0	N	00	N
130	20240307	160506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	-170	5	-3.54	964014015	203781	70.00	4825	4890	4605	6240	3360	4800	4730.88	3.37	0	-55467	5180	4990	4890	4700	4600	4940	4650	82	1440	500	3070	5	1	16312697	755	9.89	1.50	12	1.25	468.00	3091.00	6260	20231213	-26.04	3290	20230726	40.73	5850	-20.85	20240108	4435	4.40	20240216	6260	-26.04	20231213	3290	40.73	20230726	5.88	N	057030	500	81 억		549277	N	N	0	N	00	N
131	20240307	150446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4635	-165	5	-3.44	888199005	187421	64.38	4825	4890	4605	6240	3360	4800	4739.06	3.37	0	-49102	5180	4990	4890	4700	4600	4940	4650	82	1440	500	3070	5	1	16312697	756	9.90	1.50	12	1.15	468.00	3091.00	6260	20231213	-25.96	3290	20230726	40.88	5850	-20.77	20240108	4435	4.51	20240216	6260	-25.96	20231213	3290	40.88	20230726	5.88	N	057030	500	81 억		549277	N	N	0	N	00	N
132	20240307	140458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4665	-135	5	-2.81	807251610	169959	58.38	4825	4890	4605	6240	3360	4800	4749.68	3.37	0	-44789	5180	4990	4890	4700	4600	4940	4650	82	1440	500	3070	5	1	16312697	761	9.97	1.51	12	1.04	468.00	3091.00	6260	20231213	-25.48	3290	20230726	41.79	5850	-20.26	20240108	4435	5.19	20240216	6260	-25.48	20231213	3290	41.79	20230726	5.88	N	057030	500	81 억		549277	N	N	0	N	00	N
133	20240307	130500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4655	-145	5	-3.02	708470705	148844	51.13	4825	4890	4605	6240	3360	4800	4759.82	3.37	0	-39444	5180	4990	4890	4700	4600	4940	4650	82	1440	500	3070	5	1	16312697	759	9.95	1.51	12	0.91	468.00	3091.00	6260	20231213	-25.64	3290	20230726	41.49	5850	-20.43	20240108	4435	4.96	20240216	6260	-25.64	20231213	3290	41.49	20230726	5.88	N	057030	500	81 억		549277	N	N	0	N	00	N
134	20240307	120504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4740	-60	5	-1.25	537231945	112325	38.59	4825	4890	4735	6240	3360	4800	4782.84	3.37	0	-39663	5180	4990	4890	4700	4600	4940	4650	82	1440	500	3070	5	1	16312697	773	10.13	1.53	12	0.69	468.00	3091.00	6260	20231213	-24.28	3290	20230726	44.07	5850	-18.97	20240108	4435	6.88	20240216	6260	-24.28	20231213	3290	44.07	20230726	5.88	N	057030	500	81 억		549277	N	N	0	N	00	N
135	20240307	110506	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4775	-25	5	-0.52	464351655	96980	33.31	4825	4890	4740	6240	3360	4800	4788.12	3.37	0	-33175	5180	4990	4890	4700	4600	4940	4650	82	1440	500	3070	5	1	16312697	779	10.20	1.54	12	0.59	468.00	3091.00	6260	20231213	-23.72	3290	20230726	45.14	5850	-18.38	20240108	4435	7.67	20240216	6260	-23.72	20231213	3290	45.14	20230726	5.88	N	057030	500	81 억		549277	N	N	0	N	00	N
136	20240307	100502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4815	15	2	0.31	329710050	68751	23.62	4825	4890	4740	6240	3360	4800	4795.71	3.37	0	-24671	5180	4990	4890	4700	4600	4940	4650	82	1440	500	3070	5	1	16312697	785	10.29	1.56	12	0.42	468.00	3091.00	6260	20231213	-23.08	3290	20230726	46.35	5850	-17.69	20240108	4435	8.57	20240216	6260	-23.08	20231213	3290	46.35	20230726	5.88	N	057030	500	81 억		549277	N	N	0	N	00	N
137	20240307	090503	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4880	80	2	1.67	59614270	12341	4.24	4825	4890	4825	6240	3360	4800	4830.59	3.37	0	1352	5180	4990	4890	4700	4600	4940	4650	82	1440	500	3070	5	1	16312697	796	10.43	1.58	12	0.08	468.00	3091.00	6260	20231213	-22.04	3290	20230726	48.33	5850	-16.58	20240108	4435	10.03	20240216	6260	-22.04	20231213	3290	48.33	20230726	5.88	N	057030	500	81 억		549277	N	N	0	N	00	N
138	20240306	160502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4800	-180	5	-3.61	1413283180	287086	72.72	4975	5080	4790	6470	3490	4980	4922.96	3.14	0	37801	5220	5100	5030	4910	4840	5065	4875	82	1490	500	3180	5	1	16312697	783	10.26	1.55	12	1.76	468.00	3091.00	6260	20231213	-23.32	3290	20230726	45.90	5850	-17.95	20240108	4435	8.23	20240216	6260	-23.32	20231213	3290	45.90	20230726	5.74	N	057030	500	81 억		511442	N	N	0	N	00	N
139	20240306	150502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4825	-155	5	-3.11	1264359470	256174	64.89	4975	5080	4790	6470	3490	4980	4935.55	3.14	0	24127	5220	5100	5030	4910	4840	5065	4875	82	1490	500	3180	5	1	16312697	787	10.31	1.56	12	1.57	468.00	3091.00	6260	20231213	-22.92	3290	20230726	46.66	5850	-17.52	20240108	4435	8.79	20240216	6260	-22.92	20231213	3290	46.66	20230726	5.74	N	057030	500	81 억		511442	N	N	0	N	00	N
140	20240306	140502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4865	-115	5	-2.31	1084285085	218912	55.45	4975	5080	4800	6470	3490	4980	4953.06	3.14	0	10634	5220	5100	5030	4910	4840	5065	4875	82	1490	500	3180	5	1	16312697	794	10.40	1.57	12	1.34	468.00	3091.00	6260	20231213	-22.28	3290	20230726	47.87	5850	-16.84	20240108	4435	9.70	20240216	6260	-22.28	20231213	3290	47.87	20230726	5.74	N	057030	500	81 억		511442	N	N	0	N	00	N
141	20240306	130504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4890	-90	5	-1.81	941055140	189454	47.99	4975	5080	4800	6470	3490	4980	4967.20	3.14	0	-3277	5220	5100	5030	4910	4840	5065	4875	82	1490	500	3180	5	1	16312697	798	10.45	1.58	12	1.16	468.00	3091.00	6260	20231213	-21.88	3290	20230726	48.63	5850	-16.41	20240108	4435	10.26	20240216	6260	-21.88	20231213	3290	48.63	20230726	5.74	N	057030	500	81 억		511442	N	N	0	N	00	N
142	20240306	120503	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4945	-35	5	-0.70	681285120	136332	34.53	4975	5080	4910	6470	3490	4980	4997.25	3.14	0	-5761	5220	5100	5030	4910	4840	5065	4875	82	1490	500	3180	5	1	16312697	807	10.57	1.60	12	0.84	468.00	3091.00	6260	20231213	-21.01	3290	20230726	50.30	5850	-15.47	20240108	4435	11.50	20240216	6260	-21.01	20231213	3290	50.30	20230726	5.74	N	057030	500	81 억		511442	N	N	0	N	00	N
143	20240306	110501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4975	-5	5	-0.10	584059320	116691	29.56	4975	5080	4910	6470	3490	4980	5005.18	3.14	0	-168	5220	5100	5030	4910	4840	5065	4875	82	1490	500	3180	5	1	16312697	812	10.63	1.61	12	0.72	468.00	3091.00	6260	20231213	-20.53	3290	20230726	51.22	5850	-14.96	20240108	4435	12.18	20240216	6260	-20.53	20231213	3290	51.22	20230726	5.74	N	057030	500	81 억		511442	N	N	0	N	00	N
144	20240306	100453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5010	30	2	0.60	398114280	79346	20.10	4975	5080	4910	6470	3490	4980	5017.45	3.14	0	6623	5220	5100	5030	4910	4840	5065	4875	82	1490	500	3180	10	1	16312697	817	10.71	1.62	12	0.49	468.00	3091.00	6260	20231213	-19.97	3290	20230726	52.28	5850	-14.36	20240108	4435	12.97	20240216	6260	-19.97	20231213	3290	52.28	20230726	5.74	N	057030	500	81 억		511442	N	N	0	N	00	N
145	20240306	090501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	40	2	0.80	123283690	24685	6.25	4975	5080	4910	6470	3490	4980	4994.28	3.14	0	8237	5220	5100	5030	4910	4840	5065	4875	82	1490	500	3180	10	1	16312697	819	10.73	1.62	12	0.15	468.00	3091.00	6260	20231213	-19.81	3290	20230726	52.58	5850	-14.19	20240108	4435	13.19	20240216	6260	-19.81	20231213	3290	52.58	20230726	5.74	N	057030	500	81 억		511442	N	N	0	N	00	N
146	20240305	160457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4980	-130	5	-2.54	1968100675	390769	25.00	5060	5150	4960	6640	3580	5110	5036.58	2.93	0	31565	5400	5255	5105	4960	4810	5327	5032	82	1530	500	3270	5	1	16312697	812	10.64	1.61	12	2.40	468.00	3091.00	6260	20231213	-20.45	3290	20230726	51.37	5850	-14.87	20240108	4435	12.29	20240216	6260	-20.45	20231213	3290	51.37	20230726	6.29	N	057030	500	81 억		478759	N	N	0	N	00	N
147	20240305	150459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5000	-110	5	-2.15	1854666055	368067	23.55	5060	5150	4960	6640	3580	5110	5038.94	2.93	0	27948	5400	5255	5105	4960	4810	5327	5032	82	1530	500	3270	10	1	16312697	816	10.68	1.62	12	2.26	468.00	3091.00	6260	20231213	-20.13	3290	20230726	51.98	5850	-14.53	20240108	4435	12.74	20240216	6260	-20.13	20231213	3290	51.98	20230726	6.29	N	057030	500	81 억		478759	N	N	0	N	00	N
148	20240305	140453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5040	-70	5	-1.37	1740097865	345238	22.09	5060	5150	4960	6640	3580	5110	5040.28	2.93	0	25817	5400	5255	5105	4960	4810	5327	5032	82	1530	500	3270	10	1	16312697	822	10.77	1.63	12	2.12	468.00	3091.00	6260	20231213	-19.49	3290	20230726	53.19	5850	-13.85	20240108	4435	13.64	20240216	6260	-19.49	20231213	3290	53.19	20230726	6.29	N	057030	500	81 억		478759	N	N	0	N	00	N
149	20240305	130457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5010	-100	5	-1.96	1651703925	327644	20.96	5060	5150	4960	6640	3580	5110	5041.15	2.93	0	25457	5400	5255	5105	4960	4810	5327	5032	82	1530	500	3270	10	1	16312697	817	10.71	1.62	12	2.01	468.00	3091.00	6260	20231213	-19.97	3290	20230726	52.28	5850	-14.36	20240108	4435	12.97	20240216	6260	-19.97	20231213	3290	52.28	20230726	6.29	N	057030	500	81 억		478759	N	N	0	N	00	N
150	20240305	120456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5010	-100	5	-1.96	1558798275	309192	19.78	5060	5150	4960	6640	3580	5110	5041.52	2.93	0	26070	5400	5255	5105	4960	4810	5327	5032	82	1530	500	3270	10	1	16312697	817	10.71	1.62	12	1.90	468.00	3091.00	6260	20231213	-19.97	3290	20230726	52.28	5850	-14.36	20240108	4435	12.97	20240216	6260	-19.97	20231213	3290	52.28	20230726	6.29	N	057030	500	81 억		478759	N	N	0	N	00	N
151	20240305	110457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	-90	5	-1.76	1021980905	202995	12.99	5060	5140	4960	6640	3580	5110	5034.51	2.93	0	33301	5400	5255	5105	4960	4810	5327	5032	82	1530	500	3270	10	1	16312697	819	10.73	1.62	12	1.24	468.00	3091.00	6260	20231213	-19.81	3290	20230726	52.58	5850	-14.19	20240108	4435	13.19	20240216	6260	-19.81	20231213	3290	52.58	20230726	6.29	N	057030	500	81 억		478759	N	N	0	N	00	N
152	20240305	100452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	-60	5	-1.17	825034965	163940	10.49	5060	5140	4960	6640	3580	5110	5032.54	2.93	0	25324	5400	5255	5105	4960	4810	5327	5032	82	1530	500	3270	10	1	16312697	824	10.79	1.63	12	1.00	468.00	3091.00	6260	20231213	-19.33	3290	20230726	53.50	5850	-13.68	20240108	4435	13.87	20240216	6260	-19.33	20231213	3290	53.50	20230726	6.29	N	057030	500	81 억		478759	N	N	0	N	00	N
153	20240305	090453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5080	-30	5	-0.59	126974930	24936	1.60	5060	5140	5050	6640	3580	5110	5092.03	2.93	0	8269	5400	5255	5105	4960	4810	5327	5032	82	1530	500	3270	10	1	16312697	829	10.85	1.64	12	0.15	468.00	3091.00	6260	20231213	-18.85	3290	20230726	54.41	5850	-13.16	20240108	4435	14.54	20240216	6260	-18.85	20231213	3290	54.41	20230726	6.29	N	057030	500	81 억		478759	N	N	0	N	00	N
154	20240304	160454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5110	205	2	4.18	7856644565	1545575	19.16	4955	5250	4955	6370	3435	4905	5083.33	2.33	0	88474	6101	5502	4981	4382	3861	5802	4682	82	1465	500	3130	10	1	16312697	834	10.92	1.65	12	9.47	468.00	3091.00	6260	20231213	-18.37	3290	20230726	55.32	5850	-12.65	20240108	4435	15.22	20240216	6260	-18.37	20231213	3290	55.32	20230726	6.33	N	057030	500	81 억		379637	N	N	0	N	00	N
155	20240304	150451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5160	255	2	5.20	7581821965	1492005	18.49	4955	5250	4955	6370	3435	4905	5081.67	2.33	0	87759	6101	5502	4981	4382	3861	5802	4682	82	1465	500	3130	10	1	16312697	842	11.03	1.67	12	9.15	468.00	3091.00	6260	20231213	-17.57	3290	20230726	56.84	5850	-11.79	20240108	4435	16.35	20240216	6260	-17.57	20231213	3290	56.84	20230726	6.33	N	057030	500	81 억		379637	N	N	0	N	00	N
156	20240304	140426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5140	235	2	4.79	7180033095	1413852	17.52	4955	5250	4955	6370	3435	4905	5078.39	2.33	0	86679	6101	5502	4981	4382	3861	5802	4682	82	1465	500	3130	10	1	16312697	838	10.98	1.66	12	8.67	468.00	3091.00	6260	20231213	-17.89	3290	20230726	56.23	5850	-12.14	20240108	4435	15.90	20240216	6260	-17.89	20231213	3290	56.23	20230726	6.33	N	057030	500	81 억		379637	N	N	0	N	00	N
157	20240304	130448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5140	235	2	4.79	6852721545	1349983	16.73	4955	5250	4955	6370	3435	4905	5076.19	2.33	0	81752	6101	5502	4981	4382	3861	5802	4682	82	1465	500	3130	10	1	16312697	838	10.98	1.66	12	8.28	468.00	3091.00	6260	20231213	-17.89	3290	20230726	56.23	5850	-12.14	20240108	4435	15.90	20240216	6260	-17.89	20231213	3290	56.23	20230726	6.33	N	057030	500	81 억		379637	N	N	0	N	00	N
158	20240304	120427	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5180	275	2	5.61	6410302015	1264153	15.67	4955	5250	4955	6370	3435	4905	5070.87	2.33	0	73998	6101	5502	4981	4382	3861	5802	4682	82	1465	500	3130	10	1	16312697	845	11.07	1.68	12	7.75	468.00	3091.00	6260	20231213	-17.25	3290	20230726	57.45	5850	-11.45	20240108	4435	16.80	20240216	6260	-17.25	20231213	3290	57.45	20230726	6.33	N	057030	500	81 억		379637	N	N	0	N	00	N
159	20240304	110446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	145	2	2.96	4763886725	944285	11.70	4955	5130	4955	6370	3435	4905	5045.01	2.33	0	27167	6101	5502	4981	4382	3861	5802	4682	82	1465	500	3130	10	1	16312697	824	10.79	1.63	12	5.79	468.00	3091.00	6260	20231213	-19.33	3290	20230726	53.50	5850	-13.68	20240108	4435	13.87	20240216	6260	-19.33	20231213	3290	53.50	20230726	6.33	N	057030	500	81 억		379637	N	N	0	N	00	N
160	20240304	100445	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5080	175	2	3.57	4156027075	824526	10.22	4955	5130	4955	6370	3435	4905	5040.55	2.33	0	-4088	6101	5502	4981	4382	3861	5802	4682	82	1465	500	3130	10	1	16312697	829	10.85	1.64	12	5.05	468.00	3091.00	6260	20231213	-18.85	3290	20230726	54.41	5850	-13.16	20240108	4435	14.54	20240216	6260	-18.85	20231213	3290	54.41	20230726	6.33	N	057030	500	81 억		379637	N	N	0	N	00	N
161	20240304	090446	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5050	145	2	2.96	1930549635	382707	4.74	4955	5130	4955	6370	3435	4905	5044.57	2.33	0	-3117	6101	5502	4981	4382	3861	5802	4682	82	1465	500	3130	10	1	16312697	824	10.79	1.63	12	2.35	468.00	3091.00	6260	20231213	-19.33	3290	20230726	53.50	5850	-13.68	20240108	4435	13.87	20240216	6260	-19.33	20231213	3290	53.50	20230726	6.33	N	057030	500	81 억		379637	N	N	0	N	00	N