KissMeData/363260/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	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	0	3	0.00	95937450	186969	74.83	520	520	510	670	362	516	513.12	0.24	0	-31199	531	523	518	510	505	521	508	161	154	100	300	1	1	160818847	830	-86.00	2.08	12	0.12	-6.00	248.00	1549	20230710	-66.69	486	20231127	6.17	801	-35.58	20240103	506	1.98	20240326	1549	-66.69	20230710	486	6.17	20231127	2.47	N	363260	100	160 억		383769	N	N	0	N	00	N
3	20240329	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	0	3	0.00	90105841	175613	70.29	520	520	510	670	362	516	513.09	0.24	0	-30966	531	523	518	510	505	521	508	161	154	100	300	1	1	160818847	830	-86.00	2.08	12	0.11	-6.00	248.00	1549	20230710	-66.69	486	20231127	6.17	801	-35.58	20240103	506	1.98	20240326	1549	-66.69	20230710	486	6.17	20231127	2.47	N	363260	100	160 억		383769	N	N	0	N	00	N
4	20240329	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	-5	5	-0.97	76779017	149676	59.91	520	520	510	670	362	516	512.97	0.24	0	-30424	531	523	518	510	505	521	508	161	154	100	300	1	1	160818847	822	-85.17	2.06	12	0.09	-6.00	248.00	1549	20230710	-67.01	486	20231127	5.14	801	-36.20	20240103	506	0.99	20240326	1549	-67.01	20230710	486	5.14	20231127	2.47	N	363260	100	160 억		383769	N	N	0	N	00	N
5	20240329	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-4	5	-0.78	69304500	135041	54.05	520	520	510	670	362	516	513.21	0.24	0	-30424	531	523	518	510	505	521	508	161	154	100	300	1	1	160818847	823	-85.33	2.06	12	0.08	-6.00	248.00	1549	20230710	-66.95	486	20231127	5.35	801	-36.08	20240103	506	1.19	20240326	1549	-66.95	20230710	486	5.35	20231127	2.47	N	363260	100	160 억		383769	N	N	0	N	00	N
6	20240329	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-1	5	-0.19	53307178	103704	41.51	520	520	510	670	362	516	514.03	0.24	0	-21429	531	523	518	510	505	521	508	161	154	100	300	1	1	160818847	828	-85.83	2.08	12	0.06	-6.00	248.00	1549	20230710	-66.75	486	20231127	5.97	801	-35.71	20240103	506	1.78	20240326	1549	-66.75	20230710	486	5.97	20231127	2.47	N	363260	100	160 억		383769	N	N	0	N	00	N
7	20240329	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-4	5	-0.78	34825911	67611	27.06	520	520	511	670	362	516	515.09	0.24	0	-18366	531	523	518	510	505	521	508	161	154	100	300	1	1	160818847	823	-85.33	2.06	12	0.04	-6.00	248.00	1549	20230710	-66.95	486	20231127	5.35	801	-36.08	20240103	506	1.19	20240326	1549	-66.95	20230710	486	5.35	20231127	2.47	N	363260	100	160 억		383769	N	N	0	N	00	N
8	20240329	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	-2	5	-0.39	26337167	51034	20.43	520	520	514	670	362	516	516.07	0.24	0	-18194	531	523	518	510	505	521	508	161	154	100	300	1	1	160818847	827	-85.67	2.07	12	0.03	-6.00	248.00	1549	20230710	-66.82	486	20231127	5.76	801	-35.83	20240103	506	1.58	20240326	1549	-66.82	20230710	486	5.76	20231127	2.47	N	363260	100	160 억		383769	N	N	0	N	00	N
9	20240329	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	0	3	0.00	8115010	15670	6.27	520	520	516	670	362	516	517.87	0.24	0	-7845	531	523	518	510	505	521	508	161	154	100	300	1	1	160818847	830	-86.00	2.08	12	0.01	-6.00	248.00	1549	20230710	-66.69	486	20231127	6.17	801	-35.58	20240103	506	1.98	20240326	1549	-66.69	20230710	486	6.17	20231127	2.47	N	363260	100	160 억		383769	N	N	0	N	00	N
10	20240328	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-5	5	-0.96	126034465	242796	201.93	520	526	513	677	365	521	519.20	0.26	0	-36268	526	523	520	517	514	525	519	161	156	100	310	1	1	160818847	830	-86.00	2.08	12	0.15	-6.00	248.00	1549	20230710	-66.69	486	20231127	6.17	801	-35.58	20240103	506	1.98	20240326	1549	-66.69	20230710	486	6.17	20231127	2.47	N	363260	100	160 억		420037	N	N	0	N	00	N
11	20240328	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	-8	5	-1.54	114816680	221042	183.84	520	526	513	677	365	521	519.43	0.26	0	-34349	526	523	520	517	514	525	519	161	156	100	310	1	1	160818847	825	-85.50	2.07	12	0.14	-6.00	248.00	1549	20230710	-66.88	486	20231127	5.56	801	-35.96	20240103	506	1.38	20240326	1549	-66.88	20230710	486	5.56	20231127	2.47	N	363260	100	160 억		420037	N	N	0	N	00	N
12	20240328	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-6	5	-1.15	89085980	171044	142.26	520	526	515	677	365	521	520.84	0.26	0	-20540	526	523	520	517	514	525	519	161	156	100	310	1	1	160818847	828	-85.83	2.08	12	0.11	-6.00	248.00	1549	20230710	-66.75	486	20231127	5.97	801	-35.71	20240103	506	1.78	20240326	1549	-66.75	20230710	486	5.97	20231127	2.47	N	363260	100	160 억		420037	N	N	0	N	00	N
13	20240328	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-2	5	-0.38	72386786	138700	115.36	520	526	517	677	365	521	521.89	0.26	0	-8873	526	523	520	517	514	525	519	161	156	100	310	1	1	160818847	835	-86.50	2.09	12	0.09	-6.00	248.00	1549	20230710	-66.49	486	20231127	6.79	801	-35.21	20240103	506	2.57	20240326	1549	-66.49	20230710	486	6.79	20231127	2.47	N	363260	100	160 억		420037	N	N	0	N	00	N
14	20240328	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-1	5	-0.19	61977540	118591	98.63	520	526	520	677	365	521	522.62	0.26	0	-11479	526	523	520	517	514	525	519	161	156	100	310	1	1	160818847	836	-86.67	2.10	12	0.07	-6.00	248.00	1549	20230710	-66.43	486	20231127	7.00	801	-35.08	20240103	506	2.77	20240326	1549	-66.43	20230710	486	7.00	20231127	2.47	N	363260	100	160 억		420037	N	N	0	N	00	N
15	20240328	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	1	2	0.19	46079598	88092	73.27	520	526	520	677	365	521	523.08	0.26	0	-4022	526	523	520	517	514	525	519	161	156	100	310	1	1	160818847	839	-87.00	2.10	12	0.05	-6.00	248.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	506	3.16	20240326	1549	-66.30	20230710	486	7.41	20231127	2.47	N	363260	100	160 억		420037	N	N	0	N	00	N
16	20240328	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	2	2	0.38	38377326	73341	61.00	520	526	520	677	365	521	523.27	0.26	0	-1286	526	523	520	517	514	525	519	161	156	100	310	1	1	160818847	841	-87.17	2.11	12	0.05	-6.00	248.00	1549	20230710	-66.24	486	20231127	7.61	801	-34.71	20240103	506	3.36	20240326	1549	-66.24	20230710	486	7.61	20231127	2.47	N	363260	100	160 억		420037	N	N	0	N	00	N
17	20240328	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	1	2	0.19	1927673	3696	3.07	520	522	520	677	365	521	521.56	0.26	0	-1062	526	523	520	517	514	525	519	161	156	100	310	1	1	160818847	839	-87.00	2.10	12	0.00	-6.00	248.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	506	3.16	20240326	1549	-66.30	20230710	486	7.41	20231127	2.47	N	363260	100	160 억		420037	N	N	0	N	00	N
18	20240327	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	1	2	0.19	62416390	120035	44.57	519	523	517	676	364	520	519.98	0.26	0	4845	536	528	517	509	498	532	513	161	156	100	310	1	1	160818847	838	-12.40	2.08	12	0.07	-42.00	250.00	1549	20230710	-66.37	486	20231127	7.20	801	-34.96	20240103	506	2.96	20240326	1549	-66.37	20230710	486	7.20	20231127	2.47	N	363260	100	160 억		414438	N	N	0	N	00	N
19	20240327	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	1	2	0.19	60964058	117247	43.54	519	523	517	676	364	520	519.96	0.26	0	4964	536	528	517	509	498	532	513	161	156	100	310	1	1	160818847	838	-12.40	2.08	12	0.07	-42.00	250.00	1549	20230710	-66.37	486	20231127	7.20	801	-34.96	20240103	506	2.96	20240326	1549	-66.37	20230710	486	7.20	20231127	2.47	N	363260	100	160 억		414438	N	N	0	N	00	N
20	20240327	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	1	2	0.19	52240409	100481	37.31	519	523	517	676	364	520	519.90	0.26	0	3752	536	528	517	509	498	532	513	161	156	100	310	1	1	160818847	838	-12.40	2.08	12	0.06	-42.00	250.00	1549	20230710	-66.37	486	20231127	7.20	801	-34.96	20240103	506	2.96	20240326	1549	-66.37	20230710	486	7.20	20231127	2.47	N	363260	100	160 억		414438	N	N	0	N	00	N
21	20240327	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	2	2	0.38	36852761	70974	26.35	519	523	517	676	364	520	519.24	0.26	0	679	536	528	517	509	498	532	513	161	156	100	310	1	1	160818847	839	-12.43	2.09	12	0.04	-42.00	250.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	506	3.16	20240326	1549	-66.30	20230710	486	7.41	20231127	2.47	N	363260	100	160 억		414438	N	N	0	N	00	N
22	20240327	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	1	2	0.19	28588746	55120	20.47	519	521	517	676	364	520	518.66	0.26	0	78	536	528	517	509	498	532	513	161	156	100	310	1	1	160818847	838	-12.40	2.08	12	0.03	-42.00	250.00	1549	20230710	-66.37	486	20231127	7.20	801	-34.96	20240103	506	2.96	20240326	1549	-66.37	20230710	486	7.20	20231127	2.47	N	363260	100	160 억		414438	N	N	0	N	00	N
23	20240327	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-1	5	-0.19	23118698	44608	16.56	519	521	517	676	364	520	518.26	0.26	0	-212	536	528	517	509	498	532	513	161	156	100	310	1	1	160818847	835	-12.36	2.08	12	0.03	-42.00	250.00	1549	20230710	-66.49	486	20231127	6.79	801	-35.21	20240103	506	2.57	20240326	1549	-66.49	20230710	486	6.79	20231127	2.47	N	363260	100	160 억		414438	N	N	0	N	00	N
24	20240327	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-1	5	-0.19	12022357	23178	8.61	519	521	517	676	364	520	518.70	0.26	0	2177	536	528	517	509	498	532	513	161	156	100	310	1	1	160818847	835	-12.36	2.08	12	0.01	-42.00	250.00	1549	20230710	-66.49	486	20231127	6.79	801	-35.21	20240103	506	2.57	20240326	1549	-66.49	20230710	486	6.79	20231127	2.47	N	363260	100	160 억		414438	N	N	0	N	00	N
25	20240327	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	0	3	0.00	1942005	3744	1.39	519	521	518	676	364	520	518.70	0.26	0	-504	536	528	517	509	498	532	513	161	156	100	310	1	1	160818847	836	-12.38	2.08	12	0.00	-42.00	250.00	1549	20230710	-66.43	486	20231127	7.00	801	-35.08	20240103	506	2.77	20240326	1549	-66.43	20230710	486	7.00	20231127	2.47	N	363260	100	160 억		414438	N	N	0	N	00	N
26	20240326	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	8	2	1.56	139608864	269278	105.77	507	525	506	665	359	512	518.46	0.22	0	56137	520	515	511	506	502	514	505	161	153	100	300	1	1	160818847	836	-12.38	2.08	12	0.17	-42.00	250.00	1549	20230710	-66.43	486	20231127	7.00	801	-35.08	20240103	506	2.77	20240326	1549	-66.43	20230710	486	7.00	20231127	2.53	N	363260	100	160 억		359055	N	N	0	N	00	N
27	20240326	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	6	2	1.17	133536370	257594	101.19	507	525	506	665	359	512	518.40	0.22	0	54868	520	515	511	506	502	514	505	161	153	100	300	1	1	160818847	833	-12.33	2.07	12	0.16	-42.00	250.00	1549	20230710	-66.56	486	20231127	6.58	801	-35.33	20240103	506	2.37	20240326	1549	-66.56	20230710	486	6.58	20231127	2.53	N	363260	100	160 억		359055	N	N	0	N	00	N
28	20240326	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	8	2	1.56	123236960	237774	93.40	507	525	506	665	359	512	518.29	0.22	0	57772	520	515	511	506	502	514	505	161	153	100	300	1	1	160818847	836	-12.38	2.08	12	0.15	-42.00	250.00	1549	20230710	-66.43	486	20231127	7.00	801	-35.08	20240103	506	2.77	20240326	1549	-66.43	20230710	486	7.00	20231127	2.53	N	363260	100	160 억		359055	N	N	0	N	00	N
29	20240326	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	11	2	2.15	111992874	216118	84.89	507	525	506	665	359	512	518.20	0.22	0	44416	520	515	511	506	502	514	505	161	153	100	300	1	1	160818847	841	-12.45	2.09	12	0.13	-42.00	250.00	1549	20230710	-66.24	486	20231127	7.61	801	-34.71	20240103	506	3.36	20240326	1549	-66.24	20230710	486	7.61	20231127	2.53	N	363260	100	160 억		359055	N	N	0	N	00	N
30	20240326	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	6	2	1.17	83454425	161539	63.45	507	524	506	665	359	512	516.62	0.22	0	55352	520	515	511	506	502	514	505	161	153	100	300	1	1	160818847	833	-12.33	2.07	12	0.10	-42.00	250.00	1549	20230710	-66.56	486	20231127	6.58	801	-35.33	20240103	506	2.37	20240326	1549	-66.56	20230710	486	6.58	20231127	2.53	N	363260	100	160 억		359055	N	N	0	N	00	N
31	20240326	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	6	2	1.17	41977100	81868	32.16	507	520	506	665	359	512	512.74	0.22	0	15887	520	515	511	506	502	514	505	161	153	100	300	1	1	160818847	833	-12.33	2.07	12	0.05	-42.00	250.00	1549	20230710	-66.56	486	20231127	6.58	801	-35.33	20240103	506	2.37	20240326	1549	-66.56	20230710	486	6.58	20231127	2.53	N	363260	100	160 억		359055	N	N	0	N	00	N
32	20240326	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	1	2	0.20	21141082	41492	16.30	507	513	506	665	359	512	509.52	0.22	0	5315	520	515	511	506	502	514	505	161	153	100	300	1	1	160818847	825	-12.21	2.05	12	0.03	-42.00	250.00	1549	20230710	-66.88	486	20231127	5.56	801	-35.96	20240103	506	1.38	20240326	1549	-66.88	20230710	486	5.56	20231127	2.53	N	363260	100	160 억		359055	N	N	0	N	00	N
33	20240326	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	-1	5	-0.20	11365864	22394	8.80	507	511	506	665	359	512	507.54	0.22	0	5095	520	515	511	506	502	514	505	161	153	100	300	1	1	160818847	822	-12.17	2.04	12	0.01	-42.00	250.00	1549	20230710	-67.01	486	20231127	5.14	801	-36.20	20240103	506	0.99	20240326	1549	-67.01	20230710	486	5.14	20231127	2.53	N	363260	100	160 억		359055	N	N	0	N	00	N
34	20240325	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-4	5	-0.78	126028058	246693	65.38	515	516	507	670	362	516	510.87	0.25	0	-40662	528	522	516	510	504	519	507	161	154	100	300	1	1	160818847	823	-12.19	2.05	12	0.15	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	801	-36.08	20240103	507	0.99	20240325	1549	-66.95	20230710	486	5.35	20231127	2.56	N	363260	100	160 억		399717	N	N	0	N	00	N
35	20240325	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	-6	5	-1.16	121382870	237607	62.97	515	516	507	670	362	516	510.86	0.25	0	-40340	528	522	516	510	504	519	507	161	154	100	300	1	1	160818847	820	-12.14	2.04	12	0.15	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	801	-36.33	20240103	507	0.59	20240325	1549	-67.08	20230710	486	4.94	20231127	2.56	N	363260	100	160 억		399717	N	N	0	N	00	N
36	20240325	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-4	5	-0.78	100202451	195975	51.94	515	516	507	670	362	516	511.30	0.25	0	-33145	528	522	516	510	504	519	507	161	154	100	300	1	1	160818847	823	-12.19	2.05	12	0.12	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	801	-36.08	20240103	507	0.99	20240325	1549	-66.95	20230710	486	5.35	20231127	2.56	N	363260	100	160 억		399717	N	N	0	N	00	N
37	20240325	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-4	5	-0.78	67648252	132044	35.00	515	516	510	670	362	516	512.32	0.25	0	-29849	528	522	516	510	504	519	507	161	154	100	300	1	1	160818847	823	-12.19	2.05	12	0.08	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	801	-36.08	20240103	510	0.39	20240325	1549	-66.95	20230710	486	5.35	20231127	2.56	N	363260	100	160 억		399717	N	N	0	N	00	N
38	20240325	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	-3	5	-0.58	46318182	90317	23.94	515	516	510	670	362	516	512.84	0.25	0	-14034	528	522	516	510	504	519	507	161	154	100	300	1	1	160818847	825	-12.21	2.05	12	0.06	-42.00	250.00	1549	20230710	-66.88	486	20231127	5.56	801	-35.96	20240103	510	0.59	20240325	1549	-66.88	20230710	486	5.56	20231127	2.56	N	363260	100	160 억		399717	N	N	0	N	00	N
39	20240325	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-1	5	-0.19	39570075	77115	20.44	515	516	510	670	362	516	513.13	0.25	0	-13822	528	522	516	510	504	519	507	161	154	100	300	1	1	160818847	828	-12.26	2.06	12	0.05	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	801	-35.71	20240103	510	0.98	20240325	1549	-66.75	20230710	486	5.97	20231127	2.56	N	363260	100	160 억		399717	N	N	0	N	00	N
40	20240325	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	-3	5	-0.58	28502585	55552	14.72	515	516	510	670	362	516	513.08	0.25	0	-15803	528	522	516	510	504	519	507	161	154	100	300	1	1	160818847	825	-12.21	2.05	12	0.03	-42.00	250.00	1549	20230710	-66.88	486	20231127	5.56	801	-35.96	20240103	510	0.59	20240325	1549	-66.88	20230710	486	5.56	20231127	2.56	N	363260	100	160 억		399717	N	N	0	N	00	N
41	20240325	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	-3	5	-0.58	6621046	12924	3.43	515	515	511	670	362	516	512.31	0.25	0	-7778	528	522	516	510	504	519	507	161	154	100	300	1	1	160818847	825	-12.21	2.05	12	0.01	-42.00	250.00	1549	20230710	-66.88	486	20231127	5.56	801	-35.96	20240103	510	0.59	20240320	1549	-66.88	20230710	486	5.56	20231127	2.56	N	363260	100	160 억		399717	N	N	0	N	00	N
42	20240322	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	2	2	0.39	189392588	368442	103.18	520	522	510	668	360	514	514.04	0.19	0	86390	530	521	516	507	502	519	505	161	154	100	300	1	1	160818847	830	-12.29	2.06	12	0.23	-42.00	250.00	1549	20230710	-66.69	486	20231127	6.17	801	-35.58	20240103	510	1.18	20240322	1549	-66.69	20230710	486	6.17	20231127	2.64	N	363260	100	160 억		313325	N	N	0	N	00	N
43	20240322	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	2	2	0.39	188122418	365980	102.49	520	522	510	668	360	514	514.02	0.19	0	87665	530	521	516	507	502	519	505	161	154	100	300	1	1	160818847	830	-12.29	2.06	12	0.23	-42.00	250.00	1549	20230710	-66.69	486	20231127	6.17	801	-35.58	20240103	510	1.18	20240322	1549	-66.69	20230710	486	6.17	20231127	2.64	N	363260	100	160 억		313325	N	N	0	N	00	N
44	20240322	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	0	3	0.00	173464126	337406	94.49	520	522	510	668	360	514	514.11	0.19	0	98236	530	521	516	507	502	519	505	161	154	100	300	1	1	160818847	827	-12.24	2.06	12	0.21	-42.00	250.00	1549	20230710	-66.82	486	20231127	5.76	801	-35.83	20240103	510	0.78	20240322	1549	-66.82	20230710	486	5.76	20231127	2.64	N	363260	100	160 억		313325	N	N	0	N	00	N
45	20240322	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-2	5	-0.39	154035487	299434	83.85	520	522	510	668	360	514	514.42	0.19	0	96879	530	521	516	507	502	519	505	161	154	100	300	1	1	160818847	823	-12.19	2.05	12	0.19	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	801	-36.08	20240103	510	0.39	20240322	1549	-66.95	20230710	486	5.35	20231127	2.64	N	363260	100	160 억		313325	N	N	0	N	00	N
46	20240322	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	0	3	0.00	112366018	218425	61.17	520	522	510	668	360	514	514.44	0.19	0	70949	530	521	516	507	502	519	505	161	154	100	300	1	1	160818847	827	-12.24	2.06	12	0.14	-42.00	250.00	1549	20230710	-66.82	486	20231127	5.76	801	-35.83	20240103	510	0.78	20240322	1549	-66.82	20230710	486	5.76	20231127	2.64	N	363260	100	160 억		313325	N	N	0	N	00	N
47	20240322	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	1	2	0.19	52971915	102878	28.81	520	522	510	668	360	514	514.90	0.19	0	-10714	530	521	516	507	502	519	505	161	154	100	300	1	1	160818847	828	-12.26	2.06	12	0.06	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	801	-35.71	20240103	510	0.98	20240322	1549	-66.75	20230710	486	5.97	20231127	2.64	N	363260	100	160 억		313325	N	N	0	N	00	N
48	20240322	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	517	3	2	0.58	36348804	70719	19.80	520	522	510	668	360	514	513.99	0.19	0	-11790	530	521	516	507	502	519	505	161	154	100	300	1	1	160818847	831	-12.31	2.07	12	0.04	-42.00	250.00	1549	20230710	-66.62	486	20231127	6.38	801	-35.46	20240103	510	1.37	20240322	1549	-66.62	20230710	486	6.38	20231127	2.64	N	363260	100	160 억		313325	N	N	0	N	00	N
49	20240322	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	0	3	0.00	16817684	32616	9.13	520	522	514	668	360	514	515.63	0.19	0	-3830	530	521	516	507	502	519	505	161	154	100	300	1	1	160818847	827	-12.24	2.06	12	0.02	-42.00	250.00	1549	20230710	-66.82	486	20231127	5.76	801	-35.83	20240103	510	0.78	20240320	1549	-66.82	20230710	486	5.76	20231127	2.64	N	363260	100	160 억		313325	N	N	0	N	00	N
50	20240321	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	-2	5	-0.39	183180229	353328	78.78	520	525	511	670	362	516	518.44	0.16	0	50099	532	524	517	509	502	520	505	161	154	100	300	1	1	160818847	827	-12.24	2.06	12	0.22	-42.00	250.00	1549	20230710	-66.82	486	20231127	5.76	801	-35.83	20240103	510	0.78	20240320	1549	-66.82	20230710	486	5.76	20231127	2.63	N	363260	100	160 억		263226	N	N	0	N	00	N
51	20240321	151208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-1	5	-0.19	163073731	314212	70.06	520	525	511	670	362	516	518.99	0.16	0	50162	532	524	517	509	502	520	505	161	154	100	300	1	1	160818847	828	-12.26	2.06	12	0.20	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	801	-35.71	20240103	510	0.98	20240320	1549	-66.75	20230710	486	5.97	20231127	2.63	N	363260	100	160 억		263226	N	N	0	N	00	N
52	20240321	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	517	1	2	0.19	138120691	265928	59.29	520	525	511	670	362	516	519.39	0.16	0	54036	532	524	517	509	502	520	505	161	154	100	300	1	1	160818847	831	-12.31	2.07	12	0.17	-42.00	250.00	1549	20230710	-66.62	486	20231127	6.38	801	-35.46	20240103	510	1.37	20240320	1549	-66.62	20230710	486	6.38	20231127	2.63	N	363260	100	160 억		263226	N	N	0	N	00	N
53	20240321	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	521	5	2	0.97	113011956	217390	48.47	520	525	511	670	362	516	519.86	0.16	0	54764	532	524	517	509	502	520	505	161	154	100	300	1	1	160818847	838	-12.40	2.08	12	0.14	-42.00	250.00	1549	20230710	-66.37	486	20231127	7.20	801	-34.96	20240103	510	2.16	20240320	1549	-66.37	20230710	486	7.20	20231127	2.63	N	363260	100	160 억		263226	N	N	0	N	00	N
54	20240321	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	6	2	1.16	105104301	202172	45.08	520	525	511	670	362	516	519.88	0.16	0	52318	532	524	517	509	502	520	505	161	154	100	300	1	1	160818847	839	-12.43	2.09	12	0.13	-42.00	250.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	510	2.35	20240320	1549	-66.30	20230710	486	7.41	20231127	2.63	N	363260	100	160 억		263226	N	N	0	N	00	N
55	20240321	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	6	2	1.16	75304679	144978	32.33	520	525	511	670	362	516	519.42	0.16	0	42047	532	524	517	509	502	520	505	161	154	100	300	1	1	160818847	839	-12.43	2.09	12	0.09	-42.00	250.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	510	2.35	20240320	1549	-66.30	20230710	486	7.41	20231127	2.63	N	363260	100	160 억		263226	N	N	0	N	00	N
56	20240321	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	4	2	0.78	68746558	132362	29.51	520	525	511	670	362	516	519.38	0.16	0	40172	532	524	517	509	502	520	505	161	154	100	300	1	1	160818847	836	-12.38	2.08	12	0.08	-42.00	250.00	1549	20230710	-66.43	486	20231127	7.00	801	-35.08	20240103	510	1.96	20240320	1549	-66.43	20230710	486	7.00	20231127	2.63	N	363260	100	160 억		263226	N	N	0	N	00	N
57	20240321	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-1	5	-0.19	14065418	27302	6.09	520	520	511	670	362	516	515.18	0.16	0	6419	532	524	517	509	502	520	505	161	154	100	300	1	1	160818847	828	-12.26	2.06	12	0.02	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	801	-35.71	20240103	510	0.98	20240320	1549	-66.75	20230710	486	5.97	20231127	2.63	N	363260	100	160 억		263226	N	N	0	N	00	N
58	20240320	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-6	5	-1.15	230564174	448294	78.42	522	525	510	678	366	522	514.31	0.16	0	8174	555	538	530	513	505	534	509	161	156	100	310	1	1	160818847	830	-12.29	2.06	12	0.28	-42.00	250.00	1549	20230710	-66.69	486	20231127	6.17	801	-35.58	20240103	510	1.18	20240320	1549	-66.69	20230710	486	6.17	20231127	2.61	N	363260	100	160 억		255052	N	N	0	N	00	N
59	20240320	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	-8	5	-1.53	226494711	440383	77.04	522	525	510	678	366	522	514.31	0.16	0	8270	555	538	530	513	505	534	509	161	156	100	310	1	1	160818847	827	-12.24	2.06	12	0.27	-42.00	250.00	1549	20230710	-66.82	486	20231127	5.76	801	-35.83	20240103	510	0.78	20240320	1549	-66.82	20230710	486	5.76	20231127	2.61	N	363260	100	160 억		255052	N	N	0	N	00	N
60	20240320	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	-9	5	-1.72	190166881	369800	64.69	522	525	510	678	366	522	514.24	0.16	0	-9793	555	538	530	513	505	534	509	161	156	100	310	1	1	160818847	825	-12.21	2.05	12	0.23	-42.00	250.00	1549	20230710	-66.88	486	20231127	5.56	801	-35.96	20240103	510	0.59	20240320	1549	-66.88	20230710	486	5.56	20231127	2.61	N	363260	100	160 억		255052	N	N	0	N	00	N
61	20240320	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	-9	5	-1.72	182367854	354639	62.04	522	525	510	678	366	522	514.24	0.16	0	-1646	555	538	530	513	505	534	509	161	156	100	310	1	1	160818847	825	-12.21	2.05	12	0.22	-42.00	250.00	1549	20230710	-66.88	486	20231127	5.56	801	-35.96	20240103	510	0.59	20240320	1549	-66.88	20230710	486	5.56	20231127	2.61	N	363260	100	160 억		255052	N	N	0	N	00	N
62	20240320	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-6	5	-1.15	145291851	282273	49.38	522	525	510	678	366	522	514.72	0.16	0	-1078	555	538	530	513	505	534	509	161	156	100	310	1	1	160818847	830	-12.29	2.06	12	0.18	-42.00	250.00	1549	20230710	-66.69	486	20231127	6.17	801	-35.58	20240103	510	1.18	20240320	1549	-66.69	20230710	486	6.17	20231127	2.61	N	363260	100	160 억		255052	N	N	0	N	00	N
63	20240320	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	-9	5	-1.72	117592668	228282	39.93	522	525	510	678	366	522	515.12	0.16	0	-293	555	538	530	513	505	534	509	161	156	100	310	1	1	160818847	825	-12.21	2.05	12	0.14	-42.00	250.00	1549	20230710	-66.88	486	20231127	5.56	801	-35.96	20240103	510	0.59	20240320	1549	-66.88	20230710	486	5.56	20231127	2.61	N	363260	100	160 억		255052	N	N	0	N	00	N
64	20240320	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	517	-5	5	-0.96	43653079	84055	14.70	522	525	515	678	366	522	519.34	0.16	0	9984	555	538	530	513	505	534	509	161	156	100	310	1	1	160818847	831	-12.31	2.07	12	0.05	-42.00	250.00	1549	20230710	-66.62	486	20231127	6.38	801	-35.46	20240103	515	0.39	20240320	1549	-66.62	20230710	486	6.38	20231127	2.61	N	363260	100	160 억		255052	N	N	0	N	00	N
65	20240320	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	2	2	0.38	7629112	14649	2.56	522	525	518	678	366	522	520.79	0.16	0	7204	555	538	530	513	505	534	509	161	156	100	310	1	1	160818847	843	-12.48	2.10	12	0.01	-42.00	250.00	1549	20230710	-66.17	486	20231127	7.82	801	-34.58	20240103	518	1.16	20240320	1549	-66.17	20230710	486	7.82	20231127	2.61	N	363260	100	160 억		255052	N	N	0	N	00	N
66	20240319	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	0	3	0.00	300409122	565397	210.81	538	547	522	678	366	522	531.63	0.21	0	-89554	534	528	523	517	512	531	520	161	156	100	310	1	1	160818847	839	-12.43	2.09	12	0.35	-42.00	250.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	518	0.77	20240315	1549	-66.30	20230710	486	7.41	20231127	2.62	N	363260	100	160 억		344606	N	N	0	N	00	N
67	20240319	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	527	5	2	0.96	281486364	529148	197.30	538	547	522	678	366	522	531.96	0.21	0	-89492	534	528	523	517	512	531	520	161	156	100	310	1	1	160818847	848	-12.55	2.11	12	0.33	-42.00	250.00	1549	20230710	-65.98	486	20231127	8.44	801	-34.21	20240103	518	1.74	20240315	1549	-65.98	20230710	486	8.44	20231127	2.62	N	363260	100	160 억		344606	N	N	0	N	00	N
68	20240319	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	531	9	2	1.72	268575173	504609	188.15	538	547	522	678	366	522	532.24	0.21	0	-89883	534	528	523	517	512	531	520	161	156	100	310	1	1	160818847	854	-12.64	2.12	12	0.31	-42.00	250.00	1549	20230710	-65.72	486	20231127	9.26	801	-33.71	20240103	518	2.51	20240315	1549	-65.72	20230710	486	9.26	20231127	2.62	N	363260	100	160 억		344606	N	N	0	N	00	N
69	20240319	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	525	3	2	0.57	245323450	460722	171.78	538	547	522	678	366	522	532.48	0.21	0	-89907	534	528	523	517	512	531	520	161	156	100	310	1	1	160818847	844	-12.50	2.10	12	0.29	-42.00	250.00	1549	20230710	-66.11	486	20231127	8.02	801	-34.46	20240103	518	1.35	20240315	1549	-66.11	20230710	486	8.02	20231127	2.62	N	363260	100	160 억		344606	N	N	0	N	00	N
70	20240319	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	527	5	2	0.96	236510776	444028	165.56	538	547	522	678	366	522	532.65	0.21	0	-88645	534	528	523	517	512	531	520	161	156	100	310	1	1	160818847	848	-12.55	2.11	12	0.28	-42.00	250.00	1549	20230710	-65.98	486	20231127	8.44	801	-34.21	20240103	518	1.74	20240315	1549	-65.98	20230710	486	8.44	20231127	2.62	N	363260	100	160 억		344606	N	N	0	N	00	N
71	20240319	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	2	2	0.38	222753128	417961	155.84	538	547	522	678	366	522	532.95	0.21	0	-70810	534	528	523	517	512	531	520	161	156	100	310	1	1	160818847	843	-12.48	2.10	12	0.26	-42.00	250.00	1549	20230710	-66.17	486	20231127	7.82	801	-34.58	20240103	518	1.16	20240315	1549	-66.17	20230710	486	7.82	20231127	2.62	N	363260	100	160 억		344606	N	N	0	N	00	N
72	20240319	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	531	9	2	1.72	203287209	381001	142.06	538	547	522	678	366	522	533.56	0.21	0	-75210	534	528	523	517	512	531	520	161	156	100	310	1	1	160818847	854	-12.64	2.12	12	0.24	-42.00	250.00	1549	20230710	-65.72	486	20231127	9.26	801	-33.71	20240103	518	2.51	20240315	1549	-65.72	20230710	486	9.26	20231127	2.62	N	363260	100	160 억		344606	N	N	0	N	00	N
73	20240319	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	531	9	2	1.72	121996999	226756	84.55	538	547	531	678	366	522	538.01	0.21	0	-21257	534	528	523	517	512	531	520	161	156	100	310	1	1	160818847	854	-12.64	2.12	12	0.14	-42.00	250.00	1549	20230710	-65.72	486	20231127	9.26	801	-33.71	20240103	518	2.51	20240315	1549	-65.72	20230710	486	9.26	20231127	2.62	N	363260	100	160 억		344606	N	N	0	N	00	N
74	20240318	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	2	2	0.38	140114430	268194	67.48	520	529	518	676	364	520	522.44	0.19	0	37457	546	532	525	511	504	529	508	161	156	100	310	1	1	160818847	839	-12.43	2.09	12	0.17	-42.00	250.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	518	0.77	20240318	1549	-66.30	20230710	486	7.41	20231127	2.63	N	363260	100	160 억		307149	N	N	0	N	00	N
75	20240318	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	3	2	0.58	134756353	257931	64.90	520	529	518	676	364	520	522.45	0.19	0	36961	546	532	525	511	504	529	508	161	156	100	310	1	1	160818847	841	-12.45	2.09	12	0.16	-42.00	250.00	1549	20230710	-66.24	486	20231127	7.61	801	-34.71	20240103	518	0.97	20240318	1549	-66.24	20230710	486	7.61	20231127	2.63	N	363260	100	160 억		307149	N	N	0	N	00	N
76	20240318	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	525	5	2	0.96	122800251	235013	59.13	520	529	518	676	364	520	522.53	0.19	0	27621	546	532	525	511	504	529	508	161	156	100	310	1	1	160818847	844	-12.50	2.10	12	0.15	-42.00	250.00	1549	20230710	-66.11	486	20231127	8.02	801	-34.46	20240103	518	1.35	20240318	1549	-66.11	20230710	486	8.02	20231127	2.63	N	363260	100	160 억		307149	N	N	0	N	00	N
77	20240318	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	4	2	0.77	114884662	219912	55.33	520	529	518	676	364	520	522.41	0.19	0	29935	546	532	525	511	504	529	508	161	156	100	310	1	1	160818847	843	-12.48	2.10	12	0.14	-42.00	250.00	1549	20230710	-66.17	486	20231127	7.82	801	-34.58	20240103	518	1.16	20240318	1549	-66.17	20230710	486	7.82	20231127	2.63	N	363260	100	160 억		307149	N	N	0	N	00	N
78	20240318	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	2	2	0.38	100080229	191476	48.18	520	529	518	676	364	520	522.68	0.19	0	30174	546	532	525	511	504	529	508	161	156	100	310	1	1	160818847	839	-12.43	2.09	12	0.12	-42.00	250.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	518	0.77	20240318	1549	-66.30	20230710	486	7.41	20231127	2.63	N	363260	100	160 억		307149	N	N	0	N	00	N
79	20240318	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	524	4	2	0.77	92860131	177600	44.69	520	529	518	676	364	520	522.86	0.19	0	29196	546	532	525	511	504	529	508	161	156	100	310	1	1	160818847	843	-12.48	2.10	12	0.11	-42.00	250.00	1549	20230710	-66.17	486	20231127	7.82	801	-34.58	20240103	518	1.16	20240318	1549	-66.17	20230710	486	7.82	20231127	2.63	N	363260	100	160 억		307149	N	N	0	N	00	N
80	20240318	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	9	2	1.73	59524010	113640	28.59	520	529	520	676	364	520	523.79	0.19	0	28673	546	532	525	511	504	529	508	161	156	100	310	1	1	160818847	851	-12.60	2.12	12	0.07	-42.00	250.00	1549	20230710	-65.85	486	20231127	8.85	801	-33.96	20240103	518	2.12	20240315	1549	-65.85	20230710	486	8.85	20231127	2.63	N	363260	100	160 억		307149	N	N	0	N	00	N
81	20240318	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	522	2	2	0.38	5408471	10369	2.61	520	523	520	676	364	520	521.60	0.19	0	6213	546	532	525	511	504	529	508	161	156	100	310	1	1	160818847	839	-12.43	2.09	12	0.01	-42.00	250.00	1549	20230710	-66.30	486	20231127	7.41	801	-34.83	20240103	518	0.77	20240315	1549	-66.30	20230710	486	7.41	20231127	2.63	N	363260	100	160 억		307149	N	N	0	N	00	N
82	20240315	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-9	5	-1.70	207613015	394784	139.04	533	539	518	687	371	529	525.90	0.20	0	-19083	541	535	531	525	521	533	523	161	158	100	310	1	1	160818847	836	-12.38	2.08	12	0.25	-42.00	250.00	1549	20230710	-66.43	486	20231127	7.00	801	-35.08	20240103	518	0.39	20240315	1549	-66.43	20230710	486	7.00	20231127	2.63	N	363260	100	160 억		326800	N	N	0	N	00	N
83	20240315	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	-6	5	-1.13	194606365	369811	130.24	533	539	518	687	371	529	526.23	0.20	0	-29753	541	535	531	525	521	533	523	161	158	100	310	1	1	160818847	841	-12.45	2.09	12	0.23	-42.00	250.00	1549	20230710	-66.24	486	20231127	7.61	801	-34.71	20240103	518	0.97	20240315	1549	-66.24	20230710	486	7.61	20231127	2.63	N	363260	100	160 억		326800	N	N	0	N	00	N
84	20240315	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	528	-1	5	-0.19	131030745	247970	87.33	533	539	523	687	371	529	528.41	0.20	0	-32412	541	535	531	525	521	533	523	161	158	100	310	1	1	160818847	849	-12.57	2.11	12	0.15	-42.00	250.00	1549	20230710	-65.91	486	20231127	8.64	801	-34.08	20240103	522	1.15	20240201	1549	-65.91	20230710	486	8.64	20231127	2.63	N	363260	100	160 억		326800	N	N	0	N	00	N
85	20240315	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	528	-1	5	-0.19	116765562	220773	77.75	533	539	524	687	371	529	528.89	0.20	0	-24662	541	535	531	525	521	533	523	161	158	100	310	1	1	160818847	849	-12.57	2.11	12	0.14	-42.00	250.00	1549	20230710	-65.91	486	20231127	8.64	801	-34.08	20240103	522	1.15	20240201	1549	-65.91	20230710	486	8.64	20231127	2.63	N	363260	100	160 억		326800	N	N	0	N	00	N
86	20240315	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	530	1	2	0.19	112749805	213146	75.07	533	539	524	687	371	529	528.98	0.20	0	-23810	541	535	531	525	521	533	523	161	158	100	310	1	1	160818847	852	-12.62	2.12	12	0.13	-42.00	250.00	1549	20230710	-65.78	486	20231127	9.05	801	-33.83	20240103	522	1.53	20240201	1549	-65.78	20230710	486	9.05	20231127	2.63	N	363260	100	160 억		326800	N	N	0	N	00	N
87	20240315	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	0	3	0.00	102982162	194694	68.57	533	539	524	687	371	529	528.94	0.20	0	-19785	541	535	531	525	521	533	523	161	158	100	310	1	1	160818847	851	-12.60	2.12	12	0.12	-42.00	250.00	1549	20230710	-65.85	486	20231127	8.85	801	-33.96	20240103	522	1.34	20240201	1549	-65.85	20230710	486	8.85	20231127	2.63	N	363260	100	160 억		326800	N	N	0	N	00	N
88	20240315	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	531	2	2	0.38	61702793	116225	40.93	533	539	524	687	371	529	530.89	0.20	0	-33974	541	535	531	525	521	533	523	161	158	100	310	1	1	160818847	854	-12.64	2.12	12	0.07	-42.00	250.00	1549	20230710	-65.72	486	20231127	9.26	801	-33.71	20240103	522	1.72	20240201	1549	-65.72	20230710	486	9.26	20231127	2.63	N	363260	100	160 억		326800	N	N	0	N	00	N
89	20240315	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	7	2	1.32	22009981	41220	14.52	533	537	533	687	371	529	533.96	0.20	0	-25967	541	535	531	525	521	533	523	161	158	100	310	1	1	160818847	862	-12.76	2.14	12	0.03	-42.00	250.00	1549	20230710	-65.40	486	20231127	10.29	801	-33.08	20240103	522	2.68	20240201	1549	-65.40	20230710	486	10.29	20231127	2.63	N	363260	100	160 억		326800	N	N	0	N	00	N
90	20240314	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	-5	5	-0.94	128288311	242485	82.45	535	537	527	694	374	534	529.06	0.22	0	-34157	546	540	536	530	526	538	528	161	160	100	320	1	1	160818847	851	-12.60	2.12	12	0.15	-42.00	250.00	1549	20230710	-65.85	486	20231127	8.85	801	-33.96	20240103	522	1.34	20240201	1549	-65.85	20230710	486	8.85	20231127	2.67	N	363260	100	160 억		360957	N	N	0	N	00	N
91	20240314	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	-5	5	-0.94	87090767	164356	55.88	535	537	527	694	374	534	529.89	0.22	0	-28471	546	540	536	530	526	538	528	161	160	100	320	1	1	160818847	851	-12.60	2.12	12	0.10	-42.00	250.00	1549	20230710	-65.85	486	20231127	8.85	801	-33.96	20240103	522	1.34	20240201	1549	-65.85	20230710	486	8.85	20231127	2.67	N	363260	100	160 억		360957	N	N	0	N	00	N
92	20240314	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	-5	5	-0.94	72933874	137568	46.78	535	537	527	694	374	534	530.17	0.22	0	-25124	546	540	536	530	526	538	528	161	160	100	320	1	1	160818847	851	-12.60	2.12	12	0.09	-42.00	250.00	1549	20230710	-65.85	486	20231127	8.85	801	-33.96	20240103	522	1.34	20240201	1549	-65.85	20230710	486	8.85	20231127	2.67	N	363260	100	160 억		360957	N	N	0	N	00	N
93	20240314	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	531	-3	5	-0.56	60744503	114539	38.95	535	537	527	694	374	534	530.34	0.22	0	-13068	546	540	536	530	526	538	528	161	160	100	320	1	1	160818847	854	-12.64	2.12	12	0.07	-42.00	250.00	1549	20230710	-65.72	486	20231127	9.26	801	-33.71	20240103	522	1.72	20240201	1549	-65.72	20230710	486	9.26	20231127	2.67	N	363260	100	160 억		360957	N	N	0	N	00	N
94	20240314	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	531	-3	5	-0.56	54783804	103280	35.12	535	537	527	694	374	534	530.44	0.22	0	-12889	546	540	536	530	526	538	528	161	160	100	320	1	1	160818847	854	-12.64	2.12	12	0.06	-42.00	250.00	1549	20230710	-65.72	486	20231127	9.26	801	-33.71	20240103	522	1.72	20240201	1549	-65.72	20230710	486	9.26	20231127	2.67	N	363260	100	160 억		360957	N	N	0	N	00	N
95	20240314	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	529	-5	5	-0.94	45045016	84870	28.86	535	537	527	694	374	534	530.75	0.22	0	-13508	546	540	536	530	526	538	528	161	160	100	320	1	1	160818847	851	-12.60	2.12	12	0.05	-42.00	250.00	1549	20230710	-65.85	486	20231127	8.85	801	-33.96	20240103	522	1.34	20240201	1549	-65.85	20230710	486	8.85	20231127	2.67	N	363260	100	160 억		360957	N	N	0	N	00	N
96	20240314	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	530	-4	5	-0.75	28802399	54176	18.42	535	537	530	694	374	534	531.64	0.22	0	-13420	546	540	536	530	526	538	528	161	160	100	320	1	1	160818847	852	-12.62	2.12	12	0.03	-42.00	250.00	1549	20230710	-65.78	486	20231127	9.05	801	-33.83	20240103	522	1.53	20240201	1549	-65.78	20230710	486	9.05	20231127	2.67	N	363260	100	160 억		360957	N	N	0	N	00	N
97	20240314	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	1	2	0.19	2887760	5405	1.84	535	537	534	694	374	534	534.28	0.22	0	4045	546	540	536	530	526	538	528	161	160	100	320	1	1	160818847	860	-12.74	2.14	12	0.00	-42.00	250.00	1549	20230710	-65.46	486	20231127	10.08	801	-33.21	20240103	522	2.49	20240201	1549	-65.46	20230710	486	10.08	20231127	2.67	N	363260	100	160 억		360957	N	N	0	N	00	N
98	20240313	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	534	-2	5	-0.37	156656496	291815	151.95	536	542	532	696	376	536	536.83	0.24	0	-20505	546	540	538	532	530	540	532	161	160	100	320	1	1	160818847	859	-12.71	2.14	12	0.18	-42.00	250.00	1549	20230710	-65.53	486	20231127	9.88	801	-33.33	20240103	522	2.30	20240201	1549	-65.53	20230710	486	9.88	20231127	2.67	N	363260	100	160 억		381462	N	N	0	N	00	N
99	20240313	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-1	5	-0.19	151800710	282726	147.22	536	542	532	696	376	536	536.92	0.24	0	-20448	546	540	538	532	530	540	532	161	160	100	320	1	1	160818847	860	-12.74	2.14	12	0.18	-42.00	250.00	1549	20230710	-65.46	486	20231127	10.08	801	-33.21	20240103	522	2.49	20240201	1549	-65.46	20230710	486	10.08	20231127	2.67	N	363260	100	160 억		381462	N	N	0	N	00	N
100	20240313	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	0	3	0.00	136296018	253722	132.11	536	542	532	696	376	536	537.19	0.24	0	-21877	546	540	538	532	530	540	532	161	160	100	320	1	1	160818847	862	-12.76	2.14	12	0.16	-42.00	250.00	1549	20230710	-65.40	486	20231127	10.29	801	-33.08	20240103	522	2.68	20240201	1549	-65.40	20230710	486	10.29	20231127	2.67	N	363260	100	160 억		381462	N	N	0	N	00	N
101	20240313	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	2	2	0.37	90051666	167165	87.04	536	542	536	696	376	536	538.70	0.24	0	-1282	546	540	538	532	530	540	532	161	160	100	320	1	1	160818847	865	-12.81	2.15	12	0.10	-42.00	250.00	1549	20230710	-65.27	486	20231127	10.70	801	-32.83	20240103	522	3.07	20240201	1549	-65.27	20230710	486	10.70	20231127	2.67	N	363260	100	160 억		381462	N	N	0	N	00	N
102	20240313	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	2	2	0.37	74401293	138046	71.88	536	542	536	696	376	536	538.96	0.24	0	16322	546	540	538	532	530	540	532	161	160	100	320	1	1	160818847	865	-12.81	2.15	12	0.09	-42.00	250.00	1549	20230710	-65.27	486	20231127	10.70	801	-32.83	20240103	522	3.07	20240201	1549	-65.27	20230710	486	10.70	20231127	2.67	N	363260	100	160 억		381462	N	N	0	N	00	N
103	20240313	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	4	2	0.75	64566780	119773	62.37	536	542	536	696	376	536	539.08	0.24	0	20685	546	540	538	532	530	540	532	161	160	100	320	1	1	160818847	868	-12.86	2.16	12	0.07	-42.00	250.00	1549	20230710	-65.14	486	20231127	11.11	801	-32.58	20240103	522	3.45	20240201	1549	-65.14	20230710	486	11.11	20231127	2.67	N	363260	100	160 억		381462	N	N	0	N	00	N
104	20240313	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	541	5	2	0.93	42775969	79403	41.35	536	542	536	696	376	536	538.72	0.24	0	4711	546	540	538	532	530	540	532	161	160	100	320	1	1	160818847	870	-12.88	2.16	12	0.05	-42.00	250.00	1549	20230710	-65.07	486	20231127	11.32	801	-32.46	20240103	522	3.64	20240201	1549	-65.07	20230710	486	11.32	20231127	2.67	N	363260	100	160 억		381462	N	N	0	N	00	N
105	20240313	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	2	2	0.37	3544699	6609	3.44	536	538	536	696	376	536	536.34	0.24	0	-297	546	540	538	532	530	540	532	161	160	100	320	1	1	160818847	865	-12.81	2.15	12	0.00	-42.00	250.00	1549	20230710	-65.27	486	20231127	10.70	801	-32.83	20240103	522	3.07	20240201	1549	-65.27	20230710	486	10.70	20231127	2.67	N	363260	100	160 억		381462	N	N	0	N	00	N
106	20240312	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	-5	5	-0.92	102549157	190563	71.30	541	544	536	703	379	541	538.25	0.26	0	-34873	553	547	542	536	531	550	539	161	162	100	320	1	1	160818847	862	-12.76	2.14	12	0.12	-42.00	250.00	1549	20230710	-65.40	486	20231127	10.29	801	-33.08	20240103	522	2.68	20240201	1549	-65.40	20230710	486	10.29	20231127	2.69	N	363260	100	160 억		416335	N	N	0	N	00	N
107	20240312	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	-1	5	-0.18	87999996	163441	61.15	541	544	536	703	379	541	538.42	0.26	0	-34045	553	547	542	536	531	550	539	161	162	100	320	1	1	160818847	868	-12.86	2.16	12	0.10	-42.00	250.00	1549	20230710	-65.14	486	20231127	11.11	801	-32.58	20240103	522	3.45	20240201	1549	-65.14	20230710	486	11.11	20231127	2.69	N	363260	100	160 억		416335	N	N	0	N	00	N
108	20240312	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	-1	5	-0.18	76171364	141461	52.93	541	544	536	703	379	541	538.46	0.26	0	-31444	553	547	542	536	531	550	539	161	162	100	320	1	1	160818847	868	-12.86	2.16	12	0.09	-42.00	250.00	1549	20230710	-65.14	486	20231127	11.11	801	-32.58	20240103	522	3.45	20240201	1549	-65.14	20230710	486	11.11	20231127	2.69	N	363260	100	160 억		416335	N	N	0	N	00	N
109	20240312	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	-1	5	-0.18	68350854	126911	47.48	541	544	536	703	379	541	538.57	0.26	0	-29868	553	547	542	536	531	550	539	161	162	100	320	1	1	160818847	868	-12.86	2.16	12	0.08	-42.00	250.00	1549	20230710	-65.14	486	20231127	11.11	801	-32.58	20240103	522	3.45	20240201	1549	-65.14	20230710	486	11.11	20231127	2.69	N	363260	100	160 억		416335	N	N	0	N	00	N
110	20240312	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	-2	5	-0.37	65887503	122333	45.77	541	544	536	703	379	541	538.59	0.26	0	-27857	553	547	542	536	531	550	539	161	162	100	320	1	1	160818847	867	-12.83	2.16	12	0.08	-42.00	250.00	1549	20230710	-65.20	486	20231127	10.91	801	-32.71	20240103	522	3.26	20240201	1549	-65.20	20230710	486	10.91	20231127	2.69	N	363260	100	160 억		416335	N	N	0	N	00	N
111	20240312	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	-3	5	-0.55	37524117	69536	26.02	541	544	537	703	379	541	539.64	0.26	0	-18159	553	547	542	536	531	550	539	161	162	100	320	1	1	160818847	865	-12.81	2.15	12	0.04	-42.00	250.00	1549	20230710	-65.27	486	20231127	10.70	801	-32.83	20240103	522	3.07	20240201	1549	-65.27	20230710	486	10.70	20231127	2.69	N	363260	100	160 억		416335	N	N	0	N	00	N
112	20240312	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	542	1	2	0.18	22271242	41268	15.44	541	544	537	703	379	541	539.67	0.26	0	-14126	553	547	542	536	531	550	539	161	162	100	320	1	1	160818847	872	-12.90	2.17	12	0.03	-42.00	250.00	1549	20230710	-65.01	486	20231127	11.52	801	-32.33	20240103	522	3.83	20240201	1549	-65.01	20230710	486	11.52	20231127	2.69	N	363260	100	160 억		416335	N	N	0	N	00	N
113	20240312	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	541	0	3	0.00	3685826	6805	2.55	541	544	541	703	379	541	541.63	0.26	0	-3603	553	547	542	536	531	550	539	161	162	100	320	1	1	160818847	870	-12.88	2.16	12	0.00	-42.00	250.00	1549	20230710	-65.07	486	20231127	11.32	801	-32.46	20240103	522	3.64	20240201	1549	-65.07	20230710	486	11.32	20231127	2.69	N	363260	100	160 억		416335	N	N	0	N	00	N
114	20240311	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	541	3	2	0.56	144552201	266968	64.10	538	548	537	699	377	538	541.46	0.23	0	43429	551	544	536	529	521	548	533	161	161	100	320	1	1	160818847	870	-12.88	2.16	12	0.17	-42.00	250.00	1549	20230710	-65.07	486	20231127	11.32	801	-32.46	20240103	522	3.64	20240201	1549	-65.07	20230710	486	11.32	20231127	2.73	N	363260	100	160 억		372906	N	N	0	N	00	N
115	20240311	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	1	2	0.19	143469057	264964	63.62	538	548	537	699	377	538	541.47	0.23	0	44042	551	544	536	529	521	548	533	161	161	100	320	1	1	160818847	867	-12.83	2.16	12	0.16	-42.00	250.00	1549	20230710	-65.20	486	20231127	10.91	801	-32.71	20240103	522	3.26	20240201	1549	-65.20	20230710	486	10.91	20231127	2.73	N	363260	100	160 억		372906	N	N	0	N	00	N
116	20240311	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	1	2	0.19	128127094	236447	56.77	538	548	537	699	377	538	541.89	0.23	0	45217	551	544	536	529	521	548	533	161	161	100	320	1	1	160818847	867	-12.83	2.16	12	0.15	-42.00	250.00	1549	20230710	-65.20	486	20231127	10.91	801	-32.71	20240103	522	3.26	20240201	1549	-65.20	20230710	486	10.91	20231127	2.73	N	363260	100	160 억		372906	N	N	0	N	00	N
117	20240311	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	2	2	0.37	118882305	219293	52.65	538	548	538	699	377	538	542.12	0.23	0	48056	551	544	536	529	521	548	533	161	161	100	320	1	1	160818847	868	-12.86	2.16	12	0.14	-42.00	250.00	1549	20230710	-65.14	486	20231127	11.11	801	-32.58	20240103	522	3.45	20240201	1549	-65.14	20230710	486	11.11	20231127	2.73	N	363260	100	160 억		372906	N	N	0	N	00	N
118	20240311	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	542	4	2	0.74	67555738	124402	29.87	538	548	538	699	377	538	543.04	0.23	0	30427	551	544	536	529	521	548	533	161	161	100	320	1	1	160818847	872	-12.90	2.17	12	0.08	-42.00	250.00	1549	20230710	-65.01	486	20231127	11.52	801	-32.33	20240103	522	3.83	20240201	1549	-65.01	20230710	486	11.52	20231127	2.73	N	363260	100	160 억		372906	N	N	0	N	00	N
119	20240311	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	545	7	2	1.30	51315649	94605	22.71	538	546	538	699	377	538	542.42	0.23	0	29846	551	544	536	529	521	548	533	161	161	100	320	1	1	160818847	876	-12.98	2.18	12	0.06	-42.00	250.00	1549	20230710	-64.82	486	20231127	12.14	801	-31.96	20240103	522	4.41	20240201	1549	-64.82	20230710	486	12.14	20231127	2.73	N	363260	100	160 억		372906	N	N	0	N	00	N
120	20240311	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	5	2	0.93	33365743	61550	14.78	538	546	538	699	377	538	542.09	0.23	0	9433	551	544	536	529	521	548	533	161	161	100	320	1	1	160818847	873	-12.93	2.17	12	0.04	-42.00	250.00	1549	20230710	-64.95	486	20231127	11.73	801	-32.21	20240103	522	4.02	20240201	1549	-64.95	20230710	486	11.73	20231127	2.73	N	363260	100	160 억		372906	N	N	0	N	00	N
121	20240311	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	546	8	2	1.49	13047117	24159	5.80	538	546	538	699	377	538	540.05	0.23	0	10404	551	544	536	529	521	548	533	161	161	100	320	1	1	160818847	878	-13.00	2.18	12	0.02	-42.00	250.00	1549	20230710	-64.75	486	20231127	12.35	801	-31.84	20240103	522	4.60	20240201	1549	-64.75	20230710	486	12.35	20231127	2.73	N	363260	100	160 억		372906	N	N	0	N	00	N
122	20240308	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	-1	5	-0.19	214466783	400434	63.01	534	543	528	700	378	539	535.48	0.24	0	-6533	563	551	543	531	523	547	527	161	161	100	320	1	1	160818847	865	-12.81	2.15	12	0.25	-42.00	250.00	1549	20230710	-65.27	486	20231127	10.70	801	-32.83	20240103	522	3.07	20240201	1549	-65.27	20230710	486	10.70	20231127	2.72	N	363260	100	160 억		379431	N	N	0	N	00	N
123	20240308	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	542	3	2	0.56	180164390	336730	52.99	534	543	528	700	378	539	535.04	0.24	0	-7836	563	551	543	531	523	547	527	161	161	100	320	1	1	160818847	872	-12.90	2.17	12	0.21	-42.00	250.00	1549	20230710	-65.01	486	20231127	11.52	801	-32.33	20240103	522	3.83	20240201	1549	-65.01	20230710	486	11.52	20231127	2.72	N	363260	100	160 억		379431	N	N	0	N	00	N
124	20240308	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	0	3	0.00	165496049	309622	48.72	534	542	528	700	378	539	534.51	0.24	0	-16332	563	551	543	531	523	547	527	161	161	100	320	1	1	160818847	867	-12.83	2.16	12	0.19	-42.00	250.00	1549	20230710	-65.20	486	20231127	10.91	801	-32.71	20240103	522	3.26	20240201	1549	-65.20	20230710	486	10.91	20231127	2.72	N	363260	100	160 억		379431	N	N	0	N	00	N
125	20240308	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	-3	5	-0.56	155035559	290225	45.67	534	540	528	700	378	539	534.19	0.24	0	-21669	563	551	543	531	523	547	527	161	161	100	320	1	1	160818847	862	-12.76	2.14	12	0.18	-42.00	250.00	1549	20230710	-65.40	486	20231127	10.29	801	-33.08	20240103	522	2.68	20240201	1549	-65.40	20230710	486	10.29	20231127	2.72	N	363260	100	160 억		379431	N	N	0	N	00	N
126	20240308	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	0	3	0.00	141727622	265468	41.77	534	540	528	700	378	539	533.88	0.24	0	-21985	563	551	543	531	523	547	527	161	161	100	320	1	1	160818847	867	-12.83	2.16	12	0.17	-42.00	250.00	1549	20230710	-65.20	486	20231127	10.91	801	-32.71	20240103	522	3.26	20240201	1549	-65.20	20230710	486	10.91	20231127	2.72	N	363260	100	160 억		379431	N	N	0	N	00	N
127	20240308	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	535	-4	5	-0.74	128828548	241378	37.98	534	540	528	700	378	539	533.72	0.24	0	-15531	563	551	543	531	523	547	527	161	161	100	320	1	1	160818847	860	-12.74	2.14	12	0.15	-42.00	250.00	1549	20230710	-65.46	486	20231127	10.08	801	-33.21	20240103	522	2.49	20240201	1549	-65.46	20230710	486	10.08	20231127	2.72	N	363260	100	160 억		379431	N	N	0	N	00	N
128	20240308	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	536	-3	5	-0.56	110469617	207243	32.61	534	539	528	700	378	539	533.04	0.24	0	-8295	563	551	543	531	523	547	527	161	161	100	320	1	1	160818847	862	-12.76	2.14	12	0.13	-42.00	250.00	1549	20230710	-65.40	486	20231127	10.29	801	-33.08	20240103	522	2.68	20240201	1549	-65.40	20230710	486	10.29	20231127	2.72	N	363260	100	160 억		379431	N	N	0	N	00	N
129	20240308	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	532	-7	5	-1.30	41626497	77951	12.27	534	539	531	700	378	539	534.01	0.24	0	20612	563	551	543	531	523	547	527	161	161	100	320	1	1	160818847	856	-12.67	2.13	12	0.05	-42.00	250.00	1549	20230710	-65.66	486	20231127	9.47	801	-33.58	20240103	522	1.92	20240201	1549	-65.66	20230710	486	9.47	20231127	2.72	N	363260	100	160 억		379431	N	N	0	N	00	N
130	20240307	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	-9	5	-1.64	341747168	630659	31.67	550	555	535	712	384	548	541.89	0.27	0	-56371	645	596	570	521	495	583	508	161	164	100	320	1	1	160818847	867	-12.83	2.16	12	0.39	-42.00	250.00	1549	20230710	-65.20	486	20231127	10.91	801	-32.71	20240103	522	3.26	20240201	1549	-65.20	20230710	486	10.91	20231127	2.71	N	363260	100	160 억		439958	N	N	0	N	00	N
131	20240307	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	540	-8	5	-1.46	333451168	615300	30.90	550	555	535	712	384	548	541.93	0.27	0	-54451	645	596	570	521	495	583	508	161	164	100	320	1	1	160818847	868	-12.86	2.16	12	0.38	-42.00	250.00	1549	20230710	-65.14	486	20231127	11.11	801	-32.58	20240103	522	3.45	20240201	1549	-65.14	20230710	486	11.11	20231127	2.71	N	363260	100	160 억		439958	N	N	0	N	00	N
132	20240307	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	-10	5	-1.82	292021505	538352	27.03	550	555	535	712	384	548	542.44	0.27	0	-43761	645	596	570	521	495	583	508	161	164	100	320	1	1	160818847	865	-12.81	2.15	12	0.33	-42.00	250.00	1549	20230710	-65.27	486	20231127	10.70	801	-32.83	20240103	522	3.07	20240201	1549	-65.27	20230710	486	10.70	20231127	2.71	N	363260	100	160 억		439958	N	N	0	N	00	N
133	20240307	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	544	-4	5	-0.73	253245927	466626	23.43	550	555	535	712	384	548	542.72	0.27	0	-37719	645	596	570	521	495	583	508	161	164	100	320	1	1	160818847	875	-12.95	2.18	12	0.29	-42.00	250.00	1549	20230710	-64.88	486	20231127	11.93	801	-32.08	20240103	522	4.21	20240201	1549	-64.88	20230710	486	11.93	20231127	2.71	N	363260	100	160 억		439958	N	N	0	N	00	N
134	20240307	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	547	-1	5	-0.18	234836522	432926	21.74	550	555	535	712	384	548	542.44	0.27	0	-47848	645	596	570	521	495	583	508	161	164	100	320	1	1	160818847	880	-13.02	2.19	12	0.27	-42.00	250.00	1549	20230710	-64.69	486	20231127	12.55	801	-31.71	20240103	522	4.79	20240201	1549	-64.69	20230710	486	12.55	20231127	2.71	N	363260	100	160 억		439958	N	N	0	N	00	N
135	20240307	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	543	-5	5	-0.91	177784465	328658	16.50	550	555	535	712	384	548	540.94	0.27	0	-45258	645	596	570	521	495	583	508	161	164	100	320	1	1	160818847	873	-12.93	2.17	12	0.20	-42.00	250.00	1549	20230710	-64.95	486	20231127	11.73	801	-32.21	20240103	522	4.02	20240201	1549	-64.95	20230710	486	11.73	20231127	2.71	N	363260	100	160 억		439958	N	N	0	N	00	N
136	20240307	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	539	-9	5	-1.64	135582860	251045	12.61	550	555	535	712	384	548	540.07	0.27	0	-58748	645	596	570	521	495	583	508	161	164	100	320	1	1	160818847	867	-12.83	2.16	12	0.16	-42.00	250.00	1549	20230710	-65.20	486	20231127	10.91	801	-32.71	20240103	522	3.26	20240201	1549	-65.20	20230710	486	10.91	20231127	2.71	N	363260	100	160 억		439958	N	N	0	N	00	N
137	20240307	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	538	-10	5	-1.82	43172047	79318	3.98	550	555	538	712	384	548	544.29	0.27	0	-30024	645	596	570	521	495	583	508	161	164	100	320	1	1	160818847	865	-12.81	2.15	12	0.05	-42.00	250.00	1549	20230710	-65.27	486	20231127	10.70	801	-32.83	20240103	522	3.07	20240201	1549	-65.27	20230710	486	10.70	20231127	2.71	N	363260	100	160 억		439958	N	N	0	N	00	N
138	20240306	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	548	-45	5	-7.59	1131372766	1978845	83.88	603	619	544	770	416	593	571.80	0.46	0	-330774	641	617	588	564	535	629	576	161	177	100	350	1	1	160818847	881	-13.05	2.19	12	1.23	-42.00	250.00	1549	20230710	-64.62	486	20231127	12.76	801	-31.59	20240103	522	4.98	20240201	1549	-64.62	20230710	486	12.76	20231127	2.77	N	363260	100	160 억		732884	N	N	0	N	00	N
139	20240306	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	554	-39	5	-6.58	1089426522	1902472	80.64	603	619	544	770	416	593	572.64	0.46	0	-293547	641	617	588	564	535	629	576	161	177	100	350	1	1	160818847	891	-13.19	2.22	12	1.18	-42.00	250.00	1549	20230710	-64.23	486	20231127	13.99	801	-30.84	20240103	522	6.13	20240201	1549	-64.23	20230710	486	13.99	20231127	2.77	N	363260	100	160 억		732884	N	N	0	N	00	N
140	20240306	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	550	-43	5	-7.25	969618012	1684774	71.41	603	619	544	770	416	593	575.52	0.46	0	-187299	641	617	588	564	535	629	576	161	177	100	350	1	1	160818847	885	-13.10	2.20	12	1.05	-42.00	250.00	1549	20230710	-64.49	486	20231127	13.17	801	-31.34	20240103	522	5.36	20240201	1549	-64.49	20230710	486	13.17	20231127	2.77	N	363260	100	160 억		732884	N	N	0	N	00	N
141	20240306	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	573	-20	5	-3.37	615489525	1046397	44.35	603	619	570	770	416	593	588.20	0.46	0	-216477	641	617	588	564	535	629	576	161	177	100	350	1	1	160818847	921	-13.64	2.29	12	0.65	-42.00	250.00	1549	20230710	-63.01	486	20231127	17.90	801	-28.46	20240103	522	9.77	20240201	1549	-63.01	20230710	486	17.90	20231127	2.77	N	363260	100	160 억		732884	N	N	0	N	00	N
142	20240306	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	577	-16	5	-2.70	500390143	845410	35.83	603	619	575	770	416	593	591.89	0.46	0	-205146	641	617	588	564	535	629	576	161	177	100	350	1	1	160818847	928	-13.74	2.31	12	0.53	-42.00	250.00	1549	20230710	-62.75	486	20231127	18.72	801	-27.97	20240103	522	10.54	20240201	1549	-62.75	20230710	486	18.72	20231127	2.77	N	363260	100	160 억		732884	N	N	0	N	00	N
143	20240306	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	580	-13	5	-2.19	462065886	779016	33.02	603	619	575	770	416	593	593.14	0.46	0	-181647	641	617	588	564	535	629	576	161	177	100	350	1	1	160818847	933	-13.81	2.32	12	0.48	-42.00	250.00	1549	20230710	-62.56	486	20231127	19.34	801	-27.59	20240103	522	11.11	20240201	1549	-62.56	20230710	486	19.34	20231127	2.77	N	363260	100	160 억		732884	N	N	0	N	00	N
144	20240306	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	581	-12	5	-2.02	372731057	624491	26.47	603	619	579	770	416	593	596.86	0.46	0	-122950	641	617	588	564	535	629	576	161	177	100	350	1	1	160818847	934	-13.83	2.32	12	0.39	-42.00	250.00	1549	20230710	-62.49	486	20231127	19.55	801	-27.47	20240103	522	11.30	20240201	1549	-62.49	20230710	486	19.55	20231127	2.77	N	363260	100	160 억		732884	N	N	0	N	00	N
145	20240306	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	588	-5	5	-0.84	255979130	424029	17.97	603	619	586	770	416	593	603.68	0.46	0	-90561	641	617	588	564	535	629	576	161	177	100	350	1	1	160818847	946	-14.00	2.35	12	0.26	-42.00	250.00	1549	20230710	-62.04	486	20231127	20.99	801	-26.59	20240103	522	12.64	20240201	1549	-62.04	20230710	486	20.99	20231127	2.77	N	363260	100	160 억		732884	N	N	0	N	00	N
146	20240305	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	18	2	3.13	1241129146	2115324	406.89	569	612	559	747	403	575	586.66	0.42	0	67639	599	587	575	563	551	593	569	161	172	100	340	1	1	160818847	954	-14.12	2.37	12	1.32	-42.00	250.00	1549	20230710	-61.72	486	20231127	22.02	801	-25.97	20240103	522	13.60	20240201	1549	-61.72	20230710	486	22.02	20231127	2.87	N	363260	100	160 억		667593	N	N	0	N	00	N
147	20240305	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	18	2	3.13	1190820873	2030389	390.55	569	612	559	747	403	575	586.50	0.42	0	70398	599	587	575	563	551	593	569	161	172	100	340	1	1	160818847	954	-14.12	2.37	12	1.26	-42.00	250.00	1549	20230710	-61.72	486	20231127	22.02	801	-25.97	20240103	522	13.60	20240201	1549	-61.72	20230710	486	22.02	20231127	2.87	N	363260	100	160 억		667593	N	N	0	N	00	N
148	20240305	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	582	7	2	1.22	481181344	843468	162.24	569	585	559	747	403	575	570.48	0.42	0	42701	599	587	575	563	551	593	569	161	172	100	340	1	1	160818847	936	-13.86	2.33	12	0.52	-42.00	250.00	1549	20230710	-62.43	486	20231127	19.75	801	-27.34	20240103	522	11.49	20240201	1549	-62.43	20230710	486	19.75	20231127	2.87	N	363260	100	160 억		667593	N	N	0	N	00	N
149	20240305	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	567	-8	5	-1.39	328372338	579401	111.45	569	576	559	747	403	575	566.74	0.42	0	31102	599	587	575	563	551	593	569	161	172	100	340	1	1	160818847	912	-13.50	2.27	12	0.36	-42.00	250.00	1549	20230710	-63.40	486	20231127	16.67	801	-29.21	20240103	522	8.62	20240201	1549	-63.40	20230710	486	16.67	20231127	2.87	N	363260	100	160 억		667593	N	N	0	N	00	N
150	20240305	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	566	-9	5	-1.57	313034930	552443	106.26	569	576	559	747	403	575	566.64	0.42	0	30698	599	587	575	563	551	593	569	161	172	100	340	1	1	160818847	910	-13.48	2.26	12	0.34	-42.00	250.00	1549	20230710	-63.46	486	20231127	16.46	801	-29.34	20240103	522	8.43	20240201	1549	-63.46	20230710	486	16.46	20231127	2.87	N	363260	100	160 억		667593	N	N	0	N	00	N
151	20240305	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	570	-5	5	-0.87	276193215	487607	93.79	569	576	559	747	403	575	566.43	0.42	0	30468	599	587	575	563	551	593	569	161	172	100	340	1	1	160818847	917	-13.57	2.28	12	0.30	-42.00	250.00	1549	20230710	-63.20	486	20231127	17.28	801	-28.84	20240103	522	9.20	20240201	1549	-63.20	20230710	486	17.28	20231127	2.87	N	363260	100	160 억		667593	N	N	0	N	00	N
152	20240305	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	564	-11	5	-1.91	136133367	241566	46.47	569	574	559	747	403	575	563.55	0.42	0	-14476	599	587	575	563	551	593	569	161	172	100	340	1	1	160818847	907	-13.43	2.26	12	0.15	-42.00	250.00	1549	20230710	-63.59	486	20231127	16.05	801	-29.59	20240103	522	8.05	20240201	1549	-63.59	20230710	486	16.05	20231127	2.87	N	363260	100	160 억		667593	N	N	0	N	00	N
153	20240305	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	571	-4	5	-0.70	16250553	28563	5.49	569	574	565	747	403	575	568.94	0.42	0	2379	599	587	575	563	551	593	569	161	172	100	340	1	1	160818847	918	-13.60	2.28	12	0.02	-42.00	250.00	1549	20230710	-63.14	486	20231127	17.49	801	-28.71	20240103	522	9.39	20240201	1549	-63.14	20230710	486	17.49	20231127	2.87	N	363260	100	160 억		667593	N	N	0	N	00	N
154	20240304	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	575	9	2	1.59	290848751	505595	73.35	566	587	563	735	397	566	575.26	0.30	0	182293	592	579	569	556	546	574	551	161	169	100	330	1	1	160818847	925	-13.69	2.30	12	0.31	-42.00	250.00	1549	20230710	-62.88	486	20231127	18.31	801	-28.21	20240103	522	10.15	20240201	1549	-62.88	20230710	486	18.31	20231127	2.93	N	363260	100	160 억		476935	N	N	0	N	00	N
155	20240304	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	583	17	2	3.00	261749363	455149	66.03	566	587	563	735	397	566	575.09	0.30	0	176430	592	579	569	556	546	574	551	161	169	100	330	1	1	160818847	938	-13.88	2.33	12	0.28	-42.00	250.00	1549	20230710	-62.36	486	20231127	19.96	801	-27.22	20240103	522	11.69	20240201	1549	-62.36	20230710	486	19.96	20231127	2.93	N	363260	100	160 억		476935	N	N	0	N	00	N
156	20240304	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	583	17	2	3.00	224615685	391225	56.76	566	587	563	735	397	566	574.13	0.30	0	159858	592	579	569	556	546	574	551	161	169	100	330	1	1	160818847	938	-13.88	2.33	12	0.24	-42.00	250.00	1549	20230710	-62.36	486	20231127	19.96	801	-27.22	20240103	522	11.69	20240201	1549	-62.36	20230710	486	19.96	20231127	2.93	N	363260	100	160 억		476935	N	N	0	N	00	N
157	20240304	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	581	15	2	2.65	170401949	298266	43.27	566	581	563	735	397	566	571.31	0.30	0	132757	592	579	569	556	546	574	551	161	169	100	330	1	1	160818847	934	-13.83	2.32	12	0.19	-42.00	250.00	1549	20230710	-62.49	486	20231127	19.55	801	-27.47	20240103	522	11.30	20240201	1549	-62.49	20230710	486	19.55	20231127	2.93	N	363260	100	160 억		476935	N	N	0	N	00	N
158	20240304	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	578	12	2	2.12	138428569	243065	35.26	566	578	563	735	397	566	569.51	0.30	0	115488	592	579	569	556	546	574	551	161	169	100	330	1	1	160818847	930	-13.76	2.31	12	0.15	-42.00	250.00	1549	20230710	-62.69	486	20231127	18.93	801	-27.84	20240103	522	10.73	20240201	1549	-62.69	20230710	486	18.93	20231127	2.93	N	363260	100	160 억		476935	N	N	0	N	00	N
159	20240304	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	571	5	2	0.88	124722363	219178	31.80	566	574	563	735	397	566	569.05	0.30	0	106016	592	579	569	556	546	574	551	161	169	100	330	1	1	160818847	918	-13.60	2.28	12	0.14	-42.00	250.00	1549	20230710	-63.14	486	20231127	17.49	801	-28.71	20240103	522	9.39	20240201	1549	-63.14	20230710	486	17.49	20231127	2.93	N	363260	100	160 억		476935	N	N	0	N	00	N
160	20240304	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	574	8	2	1.41	103333604	181661	26.35	566	574	563	735	397	566	568.83	0.30	0	81275	592	579	569	556	546	574	551	161	169	100	330	1	1	160818847	923	-13.67	2.30	12	0.11	-42.00	250.00	1549	20230710	-62.94	486	20231127	18.11	801	-28.34	20240103	522	9.96	20240201	1549	-62.94	20230710	486	18.11	20231127	2.93	N	363260	100	160 억		476935	N	N	0	N	00	N
161	20240304	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	572	6	2	1.06	39423629	69489	10.08	566	574	565	735	397	566	567.34	0.30	0	12446	592	579	569	556	546	574	551	161	169	100	330	1	1	160818847	920	-13.62	2.29	12	0.04	-42.00	250.00	1549	20230710	-63.07	486	20231127	17.70	801	-28.59	20240103	522	9.58	20240201	1549	-63.07	20230710	486	17.70	20231127	2.93	N	363260	100	160 억		476935	N	N	0	N	00	N