KissMeData/123570/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	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	10	2	0.27	379969110	102080	43.99	3720	3770	3680	4820	2600	3710	3722.27	25.63	0	22605	3863	3786	3728	3651	3593	3757	3622	111	1110	500	2300	5	1	22276078	829	20.55	0.88	12	0.46	181.00	4214.00	5320	20230714	-30.08	2650	20231023	40.38	5230	-28.87	20240306	3105	19.81	20240117	5320	-30.08	20230714	2650	40.38	20231023	5.33	N	123570	500	111 억		5709608	N	N	0	N	00	N
3	20240329	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	5	2	0.13	359970855	96696	41.67	3720	3770	3680	4820	2600	3710	3722.71	25.63	0	21570	3863	3786	3728	3651	3593	3757	3622	111	1110	500	2300	5	1	22276078	828	20.52	0.88	12	0.43	181.00	4214.00	5320	20230714	-30.17	2650	20231023	40.19	5230	-28.97	20240306	3105	19.65	20240117	5320	-30.17	20230714	2650	40.19	20231023	5.33	N	123570	500	111 억		5709608	N	N	0	N	00	N
4	20240329	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-20	5	-0.54	270910465	72594	31.28	3720	3770	3690	4820	2600	3710	3731.86	25.63	0	9518	3863	3786	3728	3651	3593	3757	3622	111	1110	500	2300	5	1	22276078	822	20.39	0.88	12	0.33	181.00	4214.00	5320	20230714	-30.64	2650	20231023	39.25	5230	-29.45	20240306	3105	18.84	20240117	5320	-30.64	20230714	2650	39.25	20231023	5.33	N	123570	500	111 억		5709608	N	N	0	N	00	N
5	20240329	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-5	5	-0.13	230638615	61712	26.59	3720	3770	3690	4820	2600	3710	3737.34	25.63	0	3429	3863	3786	3728	3651	3593	3757	3622	111	1110	500	2300	5	1	22276078	825	20.47	0.88	12	0.28	181.00	4214.00	5320	20230714	-30.36	2650	20231023	39.81	5230	-29.16	20240306	3105	19.32	20240117	5320	-30.36	20230714	2650	39.81	20231023	5.33	N	123570	500	111 억		5709608	N	N	0	N	00	N
6	20240329	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	10	2	0.27	195545710	52241	22.51	3720	3770	3715	4820	2600	3710	3743.15	25.63	0	4612	3863	3786	3728	3651	3593	3757	3622	111	1110	500	2300	5	1	22276078	829	20.55	0.88	12	0.23	181.00	4214.00	5320	20230714	-30.08	2650	20231023	40.38	5230	-28.87	20240306	3105	19.81	20240117	5320	-30.08	20230714	2650	40.38	20231023	5.33	N	123570	500	111 억		5709608	N	N	0	N	00	N
7	20240329	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	30	2	0.81	141912280	37876	16.32	3720	3770	3720	4820	2600	3710	3746.76	25.63	0	5828	3863	3786	3728	3651	3593	3757	3622	111	1110	500	2300	5	1	22276078	833	20.66	0.89	12	0.17	181.00	4214.00	5320	20230714	-29.70	2650	20231023	41.13	5230	-28.49	20240306	3105	20.45	20240117	5320	-29.70	20230714	2650	41.13	20231023	5.33	N	123570	500	111 억		5709608	N	N	0	N	00	N
8	20240329	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	45	2	1.21	103193130	27550	11.87	3720	3770	3720	4820	2600	3710	3745.67	25.63	0	3063	3863	3786	3728	3651	3593	3757	3622	111	1110	500	2300	5	1	22276078	836	20.75	0.89	12	0.12	181.00	4214.00	5320	20230714	-29.42	2650	20231023	41.70	5230	-28.20	20240306	3105	20.93	20240117	5320	-29.42	20230714	2650	41.70	20231023	5.33	N	123570	500	111 억		5709608	N	N	0	N	00	N
9	20240329	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	40	2	1.08	38357570	10246	4.42	3720	3755	3720	4820	2600	3710	3743.66	25.63	0	1059	3863	3786	3728	3651	3593	3757	3622	111	1110	500	2300	5	1	22276078	835	20.72	0.89	12	0.05	181.00	4214.00	5320	20230714	-29.51	2650	20231023	41.51	5230	-28.30	20240306	3105	20.77	20240117	5320	-29.51	20230714	2650	41.51	20231023	5.33	N	123570	500	111 억		5709608	N	N	0	N	00	N
10	20240328	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-90	5	-2.37	802254445	215064	99.93	3800	3805	3670	4940	2660	3800	3730.29	25.63	0	-225	3980	3890	3835	3745	3690	3862	3717	111	1140	500	2350	5	1	22276078	826	20.50	0.88	12	0.97	181.00	4214.00	5320	20230714	-30.26	2650	20231023	40.00	5230	-29.06	20240306	3105	19.48	20240117	5320	-30.26	20230714	2650	40.00	20231023	5.32	N	123570	500	111 억		5709804	N	N	0	N	00	N
11	20240328	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-80	5	-2.11	734553760	196782	91.43	3800	3805	3670	4940	2660	3800	3732.78	25.63	0	378	3980	3890	3835	3745	3690	3862	3717	111	1140	500	2350	5	1	22276078	829	20.55	0.88	12	0.88	181.00	4214.00	5320	20230714	-30.08	2650	20231023	40.38	5230	-28.87	20240306	3105	19.81	20240117	5320	-30.08	20230714	2650	40.38	20231023	5.32	N	123570	500	111 억		5709804	N	N	0	N	00	N
12	20240328	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-75	5	-1.97	491157695	130930	60.84	3800	3805	3710	4940	2660	3800	3751.25	25.63	0	-13628	3980	3890	3835	3745	3690	3862	3717	111	1140	500	2350	5	1	22276078	830	20.58	0.88	12	0.59	181.00	4214.00	5320	20230714	-29.98	2650	20231023	40.57	5230	-28.78	20240306	3105	19.97	20240117	5320	-29.98	20230714	2650	40.57	20231023	5.32	N	123570	500	111 억		5709804	N	N	0	N	00	N
13	20240328	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-25	5	-0.66	313424055	83304	38.71	3800	3805	3740	4940	2660	3800	3762.35	25.63	0	-7479	3980	3890	3835	3745	3690	3862	3717	111	1140	500	2350	5	1	22276078	841	20.86	0.90	12	0.37	181.00	4214.00	5320	20230714	-29.04	2650	20231023	42.45	5230	-27.82	20240306	3105	21.58	20240117	5320	-29.04	20230714	2650	42.45	20231023	5.32	N	123570	500	111 억		5709804	N	N	0	N	00	N
14	20240328	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-10	5	-0.26	289029880	76838	35.70	3800	3805	3740	4940	2660	3800	3761.48	25.63	0	-4022	3980	3890	3835	3745	3690	3862	3717	111	1140	500	2350	5	1	22276078	844	20.94	0.90	12	0.34	181.00	4214.00	5320	20230714	-28.76	2650	20231023	43.02	5230	-27.53	20240306	3105	22.06	20240117	5320	-28.76	20230714	2650	43.02	20231023	5.32	N	123570	500	111 억		5709804	N	N	0	N	00	N
15	20240328	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-20	5	-0.53	250142725	66572	30.93	3800	3800	3740	4940	2660	3800	3757.39	25.63	0	-1078	3980	3890	3835	3745	3690	3862	3717	111	1140	500	2350	5	1	22276078	842	20.88	0.90	12	0.30	181.00	4214.00	5320	20230714	-28.95	2650	20231023	42.64	5230	-27.72	20240306	3105	21.74	20240117	5320	-28.95	20230714	2650	42.64	20231023	5.32	N	123570	500	111 억		5709804	N	N	0	N	00	N
16	20240328	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-35	5	-0.92	168006875	44721	20.78	3800	3800	3740	4940	2660	3800	3756.64	25.63	0	-1533	3980	3890	3835	3745	3690	3862	3717	111	1140	500	2350	5	1	22276078	839	20.80	0.89	12	0.20	181.00	4214.00	5320	20230714	-29.23	2650	20231023	42.08	5230	-28.01	20240306	3105	21.26	20240117	5320	-29.23	20230714	2650	42.08	20231023	5.32	N	123570	500	111 억		5709804	N	N	0	N	00	N
17	20240328	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-5	5	-0.13	17490950	4628	2.15	3800	3800	3760	4940	2660	3800	3778.74	25.63	0	-477	3980	3890	3835	3745	3690	3862	3717	111	1140	500	2350	5	1	22276078	845	20.97	0.90	12	0.02	181.00	4214.00	5320	20230714	-28.67	2650	20231023	43.21	5230	-27.44	20240306	3105	22.22	20240117	5320	-28.67	20230714	2650	43.21	20231023	5.32	N	123570	500	111 억		5709804	N	N	0	N	00	N
18	20240327	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-55	5	-1.43	774268060	201212	116.61	3840	3925	3780	5010	2700	3855	3848.07	25.55	0	18826	3955	3905	3860	3810	3765	3882	3787	111	1155	500	2390	5	1	22276078	846	12.58	0.92	12	0.90	302.00	4146.00	5320	20230714	-28.57	2650	20231023	43.40	5230	-27.34	20240306	3105	22.38	20240117	5320	-28.57	20230714	2650	43.40	20231023	5.39	N	123570	500	111 억		5690949	N	N	0	N	00	N
19	20240327	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-35	5	-0.91	743362625	193085	111.90	3840	3925	3780	5010	2700	3855	3849.92	25.55	0	20706	3955	3905	3860	3810	3765	3882	3787	111	1155	500	2390	5	1	22276078	851	12.65	0.92	12	0.87	302.00	4146.00	5320	20230714	-28.20	2650	20231023	44.15	5230	-26.96	20240306	3105	23.03	20240117	5320	-28.20	20230714	2650	44.15	20231023	5.39	N	123570	500	111 억		5690949	N	N	0	N	00	N
20	20240327	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-55	5	-1.43	662222180	171737	99.53	3840	3925	3780	5010	2700	3855	3856.03	25.55	0	11126	3955	3905	3860	3810	3765	3882	3787	111	1155	500	2390	5	1	22276078	846	12.58	0.92	12	0.77	302.00	4146.00	5320	20230714	-28.57	2650	20231023	43.40	5230	-27.34	20240306	3105	22.38	20240117	5320	-28.57	20230714	2650	43.40	20231023	5.39	N	123570	500	111 억		5690949	N	N	0	N	00	N
21	20240327	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	-40	5	-1.04	615135685	159319	92.33	3840	3925	3780	5010	2700	3855	3861.03	25.55	0	11000	3955	3905	3860	3810	3765	3882	3787	111	1155	500	2390	5	1	22276078	850	12.63	0.92	12	0.72	302.00	4146.00	5320	20230714	-28.29	2650	20231023	43.96	5230	-27.06	20240306	3105	22.87	20240117	5320	-28.29	20230714	2650	43.96	20231023	5.39	N	123570	500	111 억		5690949	N	N	0	N	00	N
22	20240327	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-65	5	-1.69	567326405	146712	85.03	3840	3925	3785	5010	2700	3855	3866.94	25.55	0	13664	3955	3905	3860	3810	3765	3882	3787	111	1155	500	2390	5	1	22276078	844	12.55	0.91	12	0.66	302.00	4146.00	5320	20230714	-28.76	2650	20231023	43.02	5230	-27.53	20240306	3105	22.06	20240117	5320	-28.76	20230714	2650	43.02	20231023	5.39	N	123570	500	111 억		5690949	N	N	0	N	00	N
23	20240327	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-25	5	-0.65	493509185	127266	73.76	3840	3925	3800	5010	2700	3855	3877.78	25.55	0	13794	3955	3905	3860	3810	3765	3882	3787	111	1155	500	2390	5	1	22276078	853	12.68	0.92	12	0.57	302.00	4146.00	5320	20230714	-28.01	2650	20231023	44.53	5230	-26.77	20240306	3105	23.35	20240117	5320	-28.01	20230714	2650	44.53	20231023	5.39	N	123570	500	111 억		5690949	N	N	0	N	00	N
24	20240327	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	50	2	1.30	251850020	64640	37.46	3840	3925	3840	5010	2700	3855	3896.19	25.55	0	9317	3955	3905	3860	3810	3765	3882	3787	111	1155	500	2390	5	1	22276078	870	12.93	0.94	12	0.29	302.00	4146.00	5320	20230714	-26.60	2650	20231023	47.36	5230	-25.33	20240306	3105	25.76	20240117	5320	-26.60	20230714	2650	47.36	20231023	5.39	N	123570	500	111 억		5690949	N	N	0	N	00	N
25	20240327	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	45	2	1.17	25180385	6523	3.78	3840	3900	3840	5010	2700	3855	3860.25	25.55	0	1637	3955	3905	3860	3810	3765	3882	3787	111	1155	500	2390	5	1	22276078	869	12.91	0.94	12	0.03	302.00	4146.00	5320	20230714	-26.69	2650	20231023	47.17	5230	-25.43	20240306	3105	25.60	20240117	5320	-26.69	20230714	2650	47.17	20231023	5.39	N	123570	500	111 억		5690949	N	N	0	N	00	N
26	20240326	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-5	5	-0.13	647897635	167703	105.86	3860	3910	3815	5010	2705	3860	3863.39	25.53	0	3093	3943	3901	3828	3786	3713	3922	3807	111	1150	500	2390	5	1	22276078	859	12.76	0.93	12	0.75	302.00	4146.00	5320	20230714	-27.54	2650	20231023	45.47	5230	-26.29	20240306	3105	24.15	20240117	5320	-27.54	20230714	2650	45.47	20231023	5.38	N	123570	500	111 억		5687242	N	N	0	N	00	N
27	20240326	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	10	2	0.26	593688515	153683	97.01	3860	3910	3815	5010	2705	3860	3863.07	25.53	0	2049	3943	3901	3828	3786	3713	3922	3807	111	1150	500	2390	5	1	22276078	862	12.81	0.93	12	0.69	302.00	4146.00	5320	20230714	-27.26	2650	20231023	46.04	5230	-26.00	20240306	3105	24.64	20240117	5320	-27.26	20230714	2650	46.04	20231023	5.38	N	123570	500	111 억		5687242	N	N	0	N	00	N
28	20240326	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-20	5	-0.52	529569600	137078	86.52	3860	3910	3815	5010	2705	3860	3863.27	25.53	0	3563	3943	3901	3828	3786	3713	3922	3807	111	1150	500	2390	5	1	22276078	855	12.72	0.93	12	0.62	302.00	4146.00	5320	20230714	-27.82	2650	20231023	44.91	5230	-26.58	20240306	3105	23.67	20240117	5320	-27.82	20230714	2650	44.91	20231023	5.38	N	123570	500	111 억		5687242	N	N	0	N	00	N
29	20240326	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-20	5	-0.52	397709575	102658	64.80	3860	3910	3840	5010	2705	3860	3874.12	25.53	0	-31	3943	3901	3828	3786	3713	3922	3807	111	1150	500	2390	5	1	22276078	855	12.72	0.93	12	0.46	302.00	4146.00	5320	20230714	-27.82	2650	20231023	44.91	5230	-26.58	20240306	3105	23.67	20240117	5320	-27.82	20230714	2650	44.91	20231023	5.38	N	123570	500	111 억		5687242	N	N	0	N	00	N
30	20240326	120754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-5	5	-0.13	330166175	85135	53.74	3860	3910	3840	5010	2705	3860	3878.15	25.53	0	3078	3943	3901	3828	3786	3713	3922	3807	111	1150	500	2390	5	1	22276078	859	12.76	0.93	12	0.38	302.00	4146.00	5320	20230714	-27.54	2650	20231023	45.47	5230	-26.29	20240306	3105	24.15	20240117	5320	-27.54	20230714	2650	45.47	20231023	5.38	N	123570	500	111 억		5687242	N	N	0	N	00	N
31	20240326	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	15	2	0.39	258762280	66668	42.08	3860	3910	3840	5010	2705	3860	3881.36	25.53	0	5546	3943	3901	3828	3786	3713	3922	3807	111	1150	500	2390	5	1	22276078	863	12.83	0.93	12	0.30	302.00	4146.00	5320	20230714	-27.16	2650	20231023	46.23	5230	-25.91	20240306	3105	24.80	20240117	5320	-27.16	20230714	2650	46.23	20231023	5.38	N	123570	500	111 억		5687242	N	N	0	N	00	N
32	20240326	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	40	2	1.04	186732915	48158	30.40	3860	3910	3840	5010	2705	3860	3877.51	25.53	0	5742	3943	3901	3828	3786	3713	3922	3807	111	1150	500	2390	5	1	22276078	869	12.91	0.94	12	0.22	302.00	4146.00	5320	20230714	-26.69	2650	20231023	47.17	5230	-25.43	20240306	3105	25.60	20240117	5320	-26.69	20230714	2650	47.17	20231023	5.38	N	123570	500	111 억		5687242	N	N	0	N	00	N
33	20240326	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-10	5	-0.26	54711215	14181	8.95	3860	3900	3840	5010	2705	3860	3858.06	25.53	0	-5566	3943	3901	3828	3786	3713	3922	3807	111	1150	500	2390	5	1	22276078	858	12.75	0.93	12	0.06	302.00	4146.00	5320	20230714	-27.63	2650	20231023	45.28	5230	-26.39	20240306	3105	23.99	20240117	5320	-27.63	20230714	2650	45.28	20231023	5.38	N	123570	500	111 억		5687242	N	N	0	N	00	N
34	20240325	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	100	2	2.66	600492570	156565	78.39	3760	3870	3755	4885	2635	3760	3835.35	25.46	0	14803	3910	3835	3785	3710	3660	3810	3685	111	1125	500	2330	5	1	22276078	860	12.78	0.93	12	0.70	302.00	4146.00	5320	20230714	-27.44	2650	20231023	45.66	5230	-26.20	20240306	3105	24.32	20240117	5320	-27.44	20230714	2650	45.66	20231023	5.33	N	123570	500	111 억		5672478	N	N	0	N	00	N
35	20240325	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	80	2	2.13	550067450	143462	71.83	3760	3870	3755	4885	2635	3760	3834.24	25.46	0	16513	3910	3835	3785	3710	3660	3810	3685	111	1125	500	2330	5	1	22276078	855	12.72	0.93	12	0.64	302.00	4146.00	5320	20230714	-27.82	2650	20231023	44.91	5230	-26.58	20240306	3105	23.67	20240117	5320	-27.82	20230714	2650	44.91	20231023	5.33	N	123570	500	111 억		5672478	N	N	0	N	00	N
36	20240325	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	70	2	1.86	495565265	129265	64.72	3760	3870	3755	4885	2635	3760	3833.72	25.46	0	18694	3910	3835	3785	3710	3660	3810	3685	111	1125	500	2330	5	1	22276078	853	12.68	0.92	12	0.58	302.00	4146.00	5320	20230714	-28.01	2650	20231023	44.53	5230	-26.77	20240306	3105	23.35	20240117	5320	-28.01	20230714	2650	44.53	20231023	5.33	N	123570	500	111 억		5672478	N	N	0	N	00	N
37	20240325	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	105	2	2.79	390322175	101935	51.04	3760	3870	3755	4885	2635	3760	3829.13	25.46	0	19022	3910	3835	3785	3710	3660	3810	3685	111	1125	500	2330	5	1	22276078	861	12.80	0.93	12	0.46	302.00	4146.00	5320	20230714	-27.35	2650	20231023	45.85	5230	-26.10	20240306	3105	24.48	20240117	5320	-27.35	20230714	2650	45.85	20231023	5.33	N	123570	500	111 억		5672478	N	N	0	N	00	N
38	20240325	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	90	2	2.39	346166925	90485	45.30	3760	3870	3755	4885	2635	3760	3825.68	25.46	0	15691	3910	3835	3785	3710	3660	3810	3685	111	1125	500	2330	5	1	22276078	858	12.75	0.93	12	0.41	302.00	4146.00	5320	20230714	-27.63	2650	20231023	45.28	5230	-26.39	20240306	3105	23.99	20240117	5320	-27.63	20230714	2650	45.28	20231023	5.33	N	123570	500	111 억		5672478	N	N	0	N	00	N
39	20240325	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	70	2	1.86	301567475	78903	39.51	3760	3870	3755	4885	2635	3760	3822.00	25.46	0	12217	3910	3835	3785	3710	3660	3810	3685	111	1125	500	2330	5	1	22276078	853	12.68	0.92	12	0.35	302.00	4146.00	5320	20230714	-28.01	2650	20231023	44.53	5230	-26.77	20240306	3105	23.35	20240117	5320	-28.01	20230714	2650	44.53	20231023	5.33	N	123570	500	111 억		5672478	N	N	0	N	00	N
40	20240325	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	95	2	2.53	187677045	49278	24.67	3760	3870	3755	4885	2635	3760	3808.54	25.46	0	7708	3910	3835	3785	3710	3660	3810	3685	111	1125	500	2330	5	1	22276078	859	12.76	0.93	12	0.22	302.00	4146.00	5320	20230714	-27.54	2650	20231023	45.47	5230	-26.29	20240306	3105	24.15	20240117	5320	-27.54	20230714	2650	45.47	20231023	5.33	N	123570	500	111 억		5672478	N	N	0	N	00	N
41	20240325	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	20	2	0.53	36005100	9567	4.79	3760	3780	3755	4885	2635	3760	3763.47	25.46	0	-1086	3910	3835	3785	3710	3660	3810	3685	111	1125	500	2330	5	1	22276078	842	12.52	0.91	12	0.04	302.00	4146.00	5320	20230714	-28.95	2650	20231023	42.64	5230	-27.72	20240306	3105	21.74	20240117	5320	-28.95	20230714	2650	42.64	20231023	5.33	N	123570	500	111 억		5672478	N	N	0	N	00	N
42	20240322	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-30	5	-0.79	725875480	191477	52.22	3785	3860	3735	4925	2655	3790	3790.94	25.33	0	30489	4050	3920	3830	3700	3610	3875	3655	111	1135	500	2340	5	1	22276078	838	12.45	0.91	12	0.86	302.00	4146.00	5320	20230714	-29.32	2650	20231023	41.89	5230	-28.11	20240306	3105	21.10	20240117	5320	-29.32	20230714	2650	41.89	20231023	5.29	N	123570	500	111 억		5642378	N	N	0	N	00	N
43	20240322	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	0	3	0.00	633662670	167015	45.55	3785	3860	3735	4925	2655	3790	3794.08	25.33	0	27225	4050	3920	3830	3700	3610	3875	3655	111	1135	500	2340	5	1	22276078	844	12.55	0.91	12	0.75	302.00	4146.00	5320	20230714	-28.76	2650	20231023	43.02	5230	-27.53	20240306	3105	22.06	20240117	5320	-28.76	20230714	2650	43.02	20231023	5.29	N	123570	500	111 억		5642378	N	N	0	N	00	N
44	20240322	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	40	2	1.06	530304100	139855	38.14	3785	3860	3735	4925	2655	3790	3791.83	25.33	0	26422	4050	3920	3830	3700	3610	3875	3655	111	1135	500	2340	5	1	22276078	853	12.68	0.92	12	0.63	302.00	4146.00	5320	20230714	-28.01	2650	20231023	44.53	5230	-26.77	20240306	3105	23.35	20240117	5320	-28.01	20230714	2650	44.53	20231023	5.29	N	123570	500	111 억		5642378	N	N	0	N	00	N
45	20240322	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	20	2	0.53	459024420	121254	33.07	3785	3845	3735	4925	2655	3790	3785.60	25.33	0	20439	4050	3920	3830	3700	3610	3875	3655	111	1135	500	2340	5	1	22276078	849	12.62	0.92	12	0.54	302.00	4146.00	5320	20230714	-28.38	2650	20231023	43.77	5230	-27.15	20240306	3105	22.71	20240117	5320	-28.38	20230714	2650	43.77	20231023	5.29	N	123570	500	111 억		5642378	N	N	0	N	00	N
46	20240322	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	40	2	1.06	409839895	108385	29.56	3785	3840	3735	4925	2655	3790	3781.23	25.33	0	19601	4050	3920	3830	3700	3610	3875	3655	111	1135	500	2340	5	1	22276078	853	12.68	0.92	12	0.49	302.00	4146.00	5320	20230714	-28.01	2650	20231023	44.53	5230	-26.77	20240306	3105	23.35	20240117	5320	-28.01	20230714	2650	44.53	20231023	5.29	N	123570	500	111 억		5642378	N	N	0	N	00	N
47	20240322	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	25	2	0.66	286927840	76146	20.77	3785	3825	3735	4925	2655	3790	3767.76	25.33	0	19438	4050	3920	3830	3700	3610	3875	3655	111	1135	500	2340	5	1	22276078	850	12.63	0.92	12	0.34	302.00	4146.00	5320	20230714	-28.29	2650	20231023	43.96	5230	-27.06	20240306	3105	22.87	20240117	5320	-28.29	20230714	2650	43.96	20231023	5.29	N	123570	500	111 억		5642378	N	N	0	N	00	N
48	20240322	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-10	5	-0.26	183744875	48951	13.35	3785	3785	3735	4925	2655	3790	3752.70	25.33	0	11703	4050	3920	3830	3700	3610	3875	3655	111	1135	500	2340	5	1	22276078	842	12.52	0.91	12	0.22	302.00	4146.00	5320	20230714	-28.95	2650	20231023	42.64	5230	-27.72	20240306	3105	21.74	20240117	5320	-28.95	20230714	2650	42.64	20231023	5.29	N	123570	500	111 억		5642378	N	N	0	N	00	N
49	20240322	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-20	5	-0.53	50275320	13345	3.64	3785	3785	3740	4925	2655	3790	3765.01	25.33	0	352	4050	3920	3830	3700	3610	3875	3655	111	1135	500	2340	5	1	22276078	840	12.48	0.91	12	0.06	302.00	4146.00	5320	20230714	-29.14	2650	20231023	42.26	5230	-27.92	20240306	3105	21.42	20240117	5320	-29.14	20230714	2650	42.26	20231023	5.29	N	123570	500	111 억		5642378	N	N	0	N	00	N
50	20240321	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-15	5	-0.39	1373374110	359652	64.31	3805	3960	3740	4945	2665	3805	3818.85	25.34	0	-4778	4131	3967	3886	3722	3641	3927	3682	111	1140	500	2350	5	1	22276078	844	12.55	0.91	12	1.61	302.00	4146.00	5320	20230714	-28.76	2650	20231023	43.02	5230	-27.53	20240306	3105	22.06	20240117	5320	-28.76	20230714	2650	43.02	20231023	5.16	N	123570	500	111 억		5645605	N	N	0	N	00	N
51	20240321	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-25	5	-0.66	1286275855	336611	60.19	3805	3960	3740	4945	2665	3805	3821.29	25.34	0	-7015	4131	3967	3886	3722	3641	3927	3682	111	1140	500	2350	5	1	22276078	842	12.52	0.91	12	1.51	302.00	4146.00	5320	20230714	-28.95	2650	20231023	42.64	5230	-27.72	20240306	3105	21.74	20240117	5320	-28.95	20230714	2650	42.64	20231023	5.16	N	123570	500	111 억		5645605	N	N	0	N	00	N
52	20240321	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-15	5	-0.39	1179491595	308255	55.12	3805	3960	3740	4945	2665	3805	3826.40	25.34	0	-7477	4131	3967	3886	3722	3641	3927	3682	111	1140	500	2350	5	1	22276078	844	12.55	0.91	12	1.38	302.00	4146.00	5320	20230714	-28.76	2650	20231023	43.02	5230	-27.53	20240306	3105	22.06	20240117	5320	-28.76	20230714	2650	43.02	20231023	5.16	N	123570	500	111 억		5645605	N	N	0	N	00	N
53	20240321	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	15	2	0.39	934076745	243457	43.53	3805	3960	3740	4945	2665	3805	3836.81	25.34	0	14710	4131	3967	3886	3722	3641	3927	3682	111	1140	500	2350	5	1	22276078	851	12.65	0.92	12	1.09	302.00	4146.00	5320	20230714	-28.20	2650	20231023	44.15	5230	-26.96	20240306	3105	23.03	20240117	5320	-28.20	20230714	2650	44.15	20231023	5.16	N	123570	500	111 억		5645605	N	N	0	N	00	N
54	20240321	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	20	2	0.53	894859545	233171	41.69	3805	3960	3740	4945	2665	3805	3837.88	25.34	0	16032	4131	3967	3886	3722	3641	3927	3682	111	1140	500	2350	5	1	22276078	852	12.67	0.92	12	1.05	302.00	4146.00	5320	20230714	-28.10	2650	20231023	44.34	5230	-26.86	20240306	3105	23.19	20240117	5320	-28.10	20230714	2650	44.34	20231023	5.16	N	123570	500	111 억		5645605	N	N	0	N	00	N
55	20240321	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	5	2	0.13	415446160	109108	19.51	3805	3860	3740	4945	2665	3805	3807.68	25.34	0	1301	4131	3967	3886	3722	3641	3927	3682	111	1140	500	2350	5	1	22276078	849	12.62	0.92	12	0.49	302.00	4146.00	5320	20230714	-28.38	2650	20231023	43.77	5230	-27.15	20240306	3105	22.71	20240117	5320	-28.38	20230714	2650	43.77	20231023	5.16	N	123570	500	111 억		5645605	N	N	0	N	00	N
56	20240321	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	35	2	0.92	325153250	85534	15.29	3805	3850	3740	4945	2665	3805	3801.42	25.34	0	8748	4131	3967	3886	3722	3641	3927	3682	111	1140	500	2350	5	1	22276078	855	12.72	0.93	12	0.38	302.00	4146.00	5320	20230714	-27.82	2650	20231023	44.91	5230	-26.58	20240306	3105	23.67	20240117	5320	-27.82	20230714	2650	44.91	20231023	5.16	N	123570	500	111 억		5645605	N	N	0	N	00	N
57	20240321	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-20	5	-0.53	97525275	25645	4.59	3805	3825	3785	4945	2665	3805	3802.84	25.34	0	2883	4131	3967	3886	3722	3641	3927	3682	111	1140	500	2350	5	1	22276078	843	12.53	0.91	12	0.12	302.00	4146.00	5320	20230714	-28.85	2650	20231023	42.83	5230	-27.63	20240306	3105	21.90	20240117	5320	-28.85	20230714	2650	42.83	20231023	5.16	N	123570	500	111 억		5645605	N	N	0	N	00	N
58	20240320	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-255	5	-6.28	2146574380	551918	101.19	4035	4050	3805	5270	2845	4060	3889.59	25.62	0	-62378	4176	4117	4031	3972	3886	4147	4002	111	1210	500	2510	5	1	22276078	848	12.60	0.92	12	2.48	302.00	4146.00	5320	20230714	-28.48	2650	20231023	43.58	5230	-27.25	20240306	3105	22.54	20240117	5320	-28.48	20230714	2650	43.58	20231023	5.17	N	123570	500	111 억		5707739	N	N	0	N	00	N
59	20240320	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-240	5	-5.91	1963402710	503902	92.39	4035	4050	3805	5270	2845	4060	3896.29	25.62	0	-62592	4176	4117	4031	3972	3886	4147	4002	111	1210	500	2510	5	1	22276078	851	12.65	0.92	12	2.26	302.00	4146.00	5320	20230714	-28.20	2650	20231023	44.15	5230	-26.96	20240306	3105	23.03	20240117	5320	-28.20	20230714	2650	44.15	20231023	5.17	N	123570	500	111 억		5707739	N	N	0	N	00	N
60	20240320	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-215	5	-5.30	1665640825	425987	78.10	4035	4050	3835	5270	2845	4060	3909.96	25.62	0	-62404	4176	4117	4031	3972	3886	4147	4002	111	1210	500	2510	5	1	22276078	857	12.73	0.93	12	1.91	302.00	4146.00	5320	20230714	-27.73	2650	20231023	45.09	5230	-26.48	20240306	3105	23.83	20240117	5320	-27.73	20230714	2650	45.09	20231023	5.17	N	123570	500	111 억		5707739	N	N	0	N	00	N
61	20240320	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-195	5	-4.80	1441373805	367677	67.41	4035	4050	3850	5270	2845	4060	3920.09	25.62	0	-69193	4176	4117	4031	3972	3886	4147	4002	111	1210	500	2510	5	1	22276078	861	12.80	0.93	12	1.65	302.00	4146.00	5320	20230714	-27.35	2650	20231023	45.85	5230	-26.10	20240306	3105	24.48	20240117	5320	-27.35	20230714	2650	45.85	20231023	5.17	N	123570	500	111 억		5707739	N	N	0	N	00	N
62	20240320	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-190	5	-4.68	1281690070	326363	59.84	4035	4050	3860	5270	2845	4060	3927.06	25.62	0	-51367	4176	4117	4031	3972	3886	4147	4002	111	1210	500	2510	5	1	22276078	862	12.81	0.93	12	1.47	302.00	4146.00	5320	20230714	-27.26	2650	20231023	46.04	5230	-26.00	20240306	3105	24.64	20240117	5320	-27.26	20230714	2650	46.04	20231023	5.17	N	123570	500	111 억		5707739	N	N	0	N	00	N
63	20240320	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-170	5	-4.19	1147519505	291737	53.49	4035	4050	3860	5270	2845	4060	3933.26	25.62	0	-44701	4176	4117	4031	3972	3886	4147	4002	111	1210	500	2510	5	1	22276078	867	12.88	0.94	12	1.31	302.00	4146.00	5320	20230714	-26.88	2650	20231023	46.79	5230	-25.62	20240306	3105	25.28	20240117	5320	-26.88	20230714	2650	46.79	20231023	5.17	N	123570	500	111 억		5707739	N	N	0	N	00	N
64	20240320	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-145	5	-3.57	833599565	211063	38.70	4035	4050	3860	5270	2845	4060	3949.36	25.62	0	-39546	4176	4117	4031	3972	3886	4147	4002	111	1210	500	2510	5	1	22276078	872	12.96	0.94	12	0.95	302.00	4146.00	5320	20230714	-26.41	2650	20231023	47.74	5230	-25.14	20240306	3105	26.09	20240117	5320	-26.41	20230714	2650	47.74	20231023	5.17	N	123570	500	111 억		5707739	N	N	0	N	00	N
65	20240320	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-55	5	-1.35	197995815	49354	9.05	4035	4050	3980	5270	2845	4060	4011.43	25.62	0	-9125	4176	4117	4031	3972	3886	4147	4002	111	1210	500	2510	5	1	22276078	892	13.26	0.97	12	0.22	302.00	4146.00	5320	20230714	-24.72	2650	20231023	51.13	5230	-23.42	20240306	3105	28.99	20240117	5320	-24.72	20230714	2650	51.13	20231023	5.17	N	123570	500	111 억		5707739	N	N	0	N	00	N
66	20240319	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	60	2	1.50	2158472455	535427	112.27	3985	4090	3945	5200	2800	4000	4031.11	25.89	0	-59157	4076	4037	3976	3937	3876	4057	3957	111	1200	500	2480	5	1	22276078	904	13.44	0.98	12	2.40	302.00	4146.00	5320	20230714	-23.68	2650	20231023	53.21	5230	-22.37	20240306	3105	30.76	20240117	5320	-23.68	20230714	2650	53.21	20231023	5.05	N	123570	500	111 억		5767482	N	N	0	N	00	N
67	20240319	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	50	2	1.25	2016370325	500385	104.92	3985	4090	3945	5200	2800	4000	4029.64	25.89	0	-50521	4076	4037	3976	3937	3876	4057	3957	111	1200	500	2480	5	1	22276078	902	13.41	0.98	12	2.25	302.00	4146.00	5320	20230714	-23.87	2650	20231023	52.83	5230	-22.56	20240306	3105	30.43	20240117	5320	-23.87	20230714	2650	52.83	20231023	5.05	N	123570	500	111 억		5767482	N	N	0	N	00	N
68	20240319	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	75	2	1.88	1787634680	443892	93.07	3985	4090	3945	5200	2800	4000	4027.19	25.89	0	-40767	4076	4037	3976	3937	3876	4057	3957	111	1200	500	2480	5	1	22276078	908	13.49	0.98	12	1.99	302.00	4146.00	5320	20230714	-23.40	2650	20231023	53.77	5230	-22.08	20240306	3105	31.24	20240117	5320	-23.40	20230714	2650	53.77	20231023	5.05	N	123570	500	111 억		5767482	N	N	0	N	00	N
69	20240319	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	80	2	2.00	1493222575	371511	77.90	3985	4085	3945	5200	2800	4000	4019.33	25.89	0	-27533	4076	4037	3976	3937	3876	4057	3957	111	1200	500	2480	5	1	22276078	909	13.51	0.98	12	1.67	302.00	4146.00	5320	20230714	-23.31	2650	20231023	53.96	5230	-21.99	20240306	3105	31.40	20240117	5320	-23.31	20230714	2650	53.96	20231023	5.05	N	123570	500	111 억		5767482	N	N	0	N	00	N
70	20240319	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	984246610	245638	51.50	3985	4070	3945	5200	2800	4000	4006.90	25.89	0	-46380	4076	4037	3976	3937	3876	4057	3957	111	1200	500	2480	5	1	22276078	891	13.25	0.96	12	1.10	302.00	4146.00	5320	20230714	-24.81	2650	20231023	50.94	5230	-23.52	20240306	3105	28.82	20240117	5320	-24.81	20230714	2650	50.94	20231023	5.05	N	123570	500	111 억		5767482	N	N	0	N	00	N
71	20240319	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	15	2	0.38	836043770	208769	43.77	3985	4070	3945	5200	2800	4000	4004.64	25.89	0	-27278	4076	4037	3976	3937	3876	4057	3957	111	1200	500	2480	5	1	22276078	894	13.29	0.97	12	0.94	302.00	4146.00	5320	20230714	-24.53	2650	20231023	51.51	5230	-23.23	20240306	3105	29.31	20240117	5320	-24.53	20230714	2650	51.51	20231023	5.05	N	123570	500	111 억		5767482	N	N	0	N	00	N
72	20240319	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	15	2	0.38	611265900	152850	32.05	3985	4070	3945	5200	2800	4000	3999.12	25.89	0	-35523	4076	4037	3976	3937	3876	4057	3957	111	1200	500	2480	5	1	22276078	894	13.29	0.97	12	0.69	302.00	4146.00	5320	20230714	-24.53	2650	20231023	51.51	5230	-23.23	20240306	3105	29.31	20240117	5320	-24.53	20230714	2650	51.51	20231023	5.05	N	123570	500	111 억		5767482	N	N	0	N	00	N
73	20240319	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	45	2	1.12	283164990	70850	14.86	3985	4070	3945	5200	2800	4000	3996.68	25.89	0	-13171	4076	4037	3976	3937	3876	4057	3957	111	1200	500	2480	5	1	22276078	901	13.39	0.98	12	0.32	302.00	4146.00	5320	20230714	-23.97	2650	20231023	52.64	5230	-22.66	20240306	3105	30.27	20240117	5320	-23.97	20230714	2650	52.64	20231023	5.05	N	123570	500	111 억		5767482	N	N	0	N	00	N
74	20240318	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	115	2	2.96	1655355945	416012	100.35	3925	4015	3915	5050	2720	3885	3978.97	25.86	0	6483	4011	3947	3881	3817	3751	3980	3850	111	1165	500	2400	5	1	22276078	891	13.25	0.96	12	1.87	302.00	4146.00	5320	20230714	-24.81	2650	20231023	50.94	5230	-23.52	20240306	3105	28.82	20240117	5320	-24.81	20230714	2650	50.94	20231023	5.17	N	123570	500	111 억		5760999	N	N	0	N	00	N
75	20240318	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	95	2	2.45	1464798405	368286	88.84	3925	4015	3915	5050	2720	3885	3977.34	25.86	0	4099	4011	3947	3881	3817	3751	3980	3850	111	1165	500	2400	5	1	22276078	887	13.18	0.96	12	1.65	302.00	4146.00	5320	20230714	-25.19	2650	20231023	50.19	5230	-23.90	20240306	3105	28.18	20240117	5320	-25.19	20230714	2650	50.19	20231023	5.17	N	123570	500	111 억		5760999	N	N	0	N	00	N
76	20240318	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	105	2	2.70	1277718735	321227	77.49	3925	4015	3915	5050	2720	3885	3977.62	25.86	0	1462	4011	3947	3881	3817	3751	3980	3850	111	1165	500	2400	5	1	22276078	889	13.21	0.96	12	1.44	302.00	4146.00	5320	20230714	-25.00	2650	20231023	50.57	5230	-23.71	20240306	3105	28.50	20240117	5320	-25.00	20230714	2650	50.57	20231023	5.17	N	123570	500	111 억		5760999	N	N	0	N	00	N
77	20240318	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	105	2	2.70	1199492190	301617	72.76	3925	4015	3915	5050	2720	3885	3976.87	25.86	0	864	4011	3947	3881	3817	3751	3980	3850	111	1165	500	2400	5	1	22276078	889	13.21	0.96	12	1.35	302.00	4146.00	5320	20230714	-25.00	2650	20231023	50.57	5230	-23.71	20240306	3105	28.50	20240117	5320	-25.00	20230714	2650	50.57	20231023	5.17	N	123570	500	111 억		5760999	N	N	0	N	00	N
78	20240318	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	120	2	3.09	1112140760	279715	67.47	3925	4015	3915	5050	2720	3885	3975.98	25.86	0	9433	4011	3947	3881	3817	3751	3980	3850	111	1165	500	2400	5	1	22276078	892	13.26	0.97	12	1.26	302.00	4146.00	5320	20230714	-24.72	2650	20231023	51.13	5230	-23.42	20240306	3105	28.99	20240117	5320	-24.72	20230714	2650	51.13	20231023	5.17	N	123570	500	111 억		5760999	N	N	0	N	00	N
79	20240318	110807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	105	2	2.70	930338710	234275	56.51	3925	4010	3915	5050	2720	3885	3971.14	25.86	0	18509	4011	3947	3881	3817	3751	3980	3850	111	1165	500	2400	5	1	22276078	889	13.21	0.96	12	1.05	302.00	4146.00	5320	20230714	-25.00	2650	20231023	50.57	5230	-23.71	20240306	3105	28.50	20240117	5320	-25.00	20230714	2650	50.57	20231023	5.17	N	123570	500	111 억		5760999	N	N	0	N	00	N
80	20240318	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	105	2	2.70	799956840	201512	48.61	3925	4010	3915	5050	2720	3885	3969.77	25.86	0	18529	4011	3947	3881	3817	3751	3980	3850	111	1165	500	2400	5	1	22276078	889	13.21	0.96	12	0.90	302.00	4146.00	5320	20230714	-25.00	2650	20231023	50.57	5230	-23.71	20240306	3105	28.50	20240117	5320	-25.00	20230714	2650	50.57	20231023	5.17	N	123570	500	111 억		5760999	N	N	0	N	00	N
81	20240318	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	95	2	2.45	351735525	88874	21.44	3925	4000	3915	5050	2720	3885	3957.69	25.86	0	27210	4011	3947	3881	3817	3751	3980	3850	111	1165	500	2400	5	1	22276078	887	13.18	0.96	12	0.40	302.00	4146.00	5320	20230714	-25.19	2650	20231023	50.19	5230	-23.90	20240306	3105	28.18	20240117	5320	-25.19	20230714	2650	50.19	20231023	5.17	N	123570	500	111 억		5760999	N	N	0	N	00	N
82	20240315	160757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3885	-50	5	-1.27	1570538755	405261	59.40	3880	3945	3815	5110	2755	3935	3875.22	26.21	0	-76822	4201	4067	3981	3847	3761	4025	3805	111	1175	500	2430	5	1	22276078	865	12.86	0.94	12	1.82	302.00	4146.00	5320	20230714	-26.97	2650	20231023	46.60	5230	-25.72	20240306	3105	25.12	20240117	5320	-26.97	20230714	2650	46.60	20231023	4.84	N	123570	500	111 억		5837822	N	N	0	N	00	N
83	20240315	150730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3870	-65	5	-1.65	1437413995	370907	54.36	3880	3945	3815	5110	2755	3935	3875.37	26.21	0	-75987	4201	4067	3981	3847	3761	4025	3805	111	1175	500	2430	5	1	22276078	862	12.81	0.93	12	1.67	302.00	4146.00	5320	20230714	-27.26	2650	20231023	46.04	5230	-26.00	20240306	3105	24.64	20240117	5320	-27.26	20230714	2650	46.04	20231023	4.84	N	123570	500	111 억		5837822	N	N	0	N	00	N
84	20240315	140716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3870	-65	5	-1.65	1297255750	334560	49.04	3880	3945	3815	5110	2755	3935	3877.46	26.21	0	-78633	4201	4067	3981	3847	3761	4025	3805	111	1175	500	2430	5	1	22276078	862	12.81	0.93	12	1.50	302.00	4146.00	5320	20230714	-27.26	2650	20231023	46.04	5230	-26.00	20240306	3105	24.64	20240117	5320	-27.26	20230714	2650	46.04	20231023	4.84	N	123570	500	111 억		5837822	N	N	0	N	00	N
85	20240315	130758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-20	5	-0.51	1182962920	305102	44.72	3880	3945	3815	5110	2755	3935	3877.23	26.21	0	-75536	4201	4067	3981	3847	3761	4025	3805	111	1175	500	2430	5	1	22276078	872	12.96	0.94	12	1.37	302.00	4146.00	5320	20230714	-26.41	2650	20231023	47.74	5230	-25.14	20240306	3105	26.09	20240117	5320	-26.41	20230714	2650	47.74	20231023	4.84	N	123570	500	111 억		5837822	N	N	0	N	00	N
86	20240315	120757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	-25	5	-0.64	1101447560	284240	41.66	3880	3945	3815	5110	2755	3935	3875.02	26.21	0	-72645	4201	4067	3981	3847	3761	4025	3805	111	1175	500	2430	5	1	22276078	871	12.95	0.94	12	1.28	302.00	4146.00	5320	20230714	-26.50	2650	20231023	47.55	5230	-25.24	20240306	3105	25.93	20240117	5320	-26.50	20230714	2650	47.55	20231023	4.84	N	123570	500	111 억		5837822	N	N	0	N	00	N
87	20240315	110755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	0	3	0.00	995861915	257248	37.70	3880	3945	3815	5110	2755	3935	3871.16	26.21	0	-69464	4201	4067	3981	3847	3761	4025	3805	111	1175	500	2430	5	1	22276078	877	13.03	0.95	12	1.15	302.00	4146.00	5320	20230714	-26.03	2650	20231023	48.49	5230	-24.76	20240306	3105	26.73	20240117	5320	-26.03	20230714	2650	48.49	20231023	4.84	N	123570	500	111 억		5837822	N	N	0	N	00	N
88	20240315	100756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	-20	5	-0.51	868430620	224791	32.95	3880	3925	3815	5110	2755	3935	3863.21	26.21	0	-61060	4201	4067	3981	3847	3761	4025	3805	111	1175	500	2430	5	1	22276078	872	12.96	0.94	12	1.01	302.00	4146.00	5320	20230714	-26.41	2650	20231023	47.74	5230	-25.14	20240306	3105	26.09	20240117	5320	-26.41	20230714	2650	47.74	20231023	4.84	N	123570	500	111 억		5837822	N	N	0	N	00	N
89	20240315	090801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3855	-80	5	-2.03	273209580	70671	10.36	3880	3900	3840	5110	2755	3935	3865.72	26.21	0	-20954	4201	4067	3981	3847	3761	4025	3805	111	1175	500	2430	5	1	22276078	859	12.76	0.93	12	0.32	302.00	4146.00	5320	20230714	-27.54	2650	20231023	45.47	5230	-26.29	20240306	3105	24.15	20240117	5320	-27.54	20230714	2650	45.47	20231023	4.84	N	123570	500	111 억		5837822	N	N	0	N	00	N
90	20240314	160749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3935	-170	5	-4.14	2606395520	655776	51.45	4085	4115	3895	5330	2875	4105	3974.27	25.97	0	50150	4435	4270	4145	3980	3855	4207	3917	111	1225	500	2540	5	1	22276078	877	13.03	0.95	12	2.94	302.00	4146.00	5320	20230714	-26.03	2650	20231023	48.49	5230	-24.76	20240306	3105	26.73	20240117	5320	-26.03	20230714	2650	48.49	20231023	4.44	N	123570	500	111 억		5785757	N	N	0	N	00	N
91	20240314	150753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3910	-195	5	-4.75	2390344820	600732	47.13	4085	4115	3895	5330	2875	4105	3978.71	25.97	0	47226	4435	4270	4145	3980	3855	4207	3917	111	1225	500	2540	5	1	22276078	871	12.95	0.94	12	2.70	302.00	4146.00	5320	20230714	-26.50	2650	20231023	47.55	5230	-25.24	20240306	3105	25.93	20240117	5320	-26.50	20230714	2650	47.55	20231023	4.44	N	123570	500	111 억		5785757	N	N	0	N	00	N
92	20240314	140752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	-155	5	-3.78	1634039295	407795	32.00	4085	4115	3940	5330	2875	4105	4006.62	25.97	0	-2257	4435	4270	4145	3980	3855	4207	3917	111	1225	500	2540	5	1	22276078	880	13.08	0.95	12	1.83	302.00	4146.00	5320	20230714	-25.75	2650	20231023	49.06	5230	-24.47	20240306	3105	27.21	20240117	5320	-25.75	20230714	2650	49.06	20231023	4.44	N	123570	500	111 억		5785757	N	N	0	N	00	N
93	20240314	130749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3970	-135	5	-3.29	1412620760	351792	27.60	4085	4115	3950	5330	2875	4105	4015.09	25.97	0	-4998	4435	4270	4145	3980	3855	4207	3917	111	1225	500	2540	5	1	22276078	884	13.15	0.96	12	1.58	302.00	4146.00	5320	20230714	-25.38	2650	20231023	49.81	5230	-24.09	20240306	3105	27.86	20240117	5320	-25.38	20230714	2650	49.81	20231023	4.44	N	123570	500	111 억		5785757	N	N	0	N	00	N
94	20240314	120749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3950	-155	5	-3.78	1346003900	335007	26.28	4085	4115	3950	5330	2875	4105	4017.42	25.97	0	-1874	4435	4270	4145	3980	3855	4207	3917	111	1225	500	2540	5	1	22276078	880	13.08	0.95	12	1.50	302.00	4146.00	5320	20230714	-25.75	2650	20231023	49.06	5230	-24.47	20240306	3105	27.21	20240117	5320	-25.75	20230714	2650	49.06	20231023	4.44	N	123570	500	111 억		5785757	N	N	0	N	00	N
95	20240314	110751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3980	-125	5	-3.05	1222837695	304043	23.85	4085	4115	3950	5330	2875	4105	4021.48	25.97	0	-4068	4435	4270	4145	3980	3855	4207	3917	111	1225	500	2540	5	1	22276078	887	13.18	0.96	12	1.36	302.00	4146.00	5320	20230714	-25.19	2650	20231023	50.19	5230	-23.90	20240306	3105	28.18	20240117	5320	-25.19	20230714	2650	50.19	20231023	4.44	N	123570	500	111 억		5785757	N	N	0	N	00	N
96	20240314	100756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3990	-115	5	-2.80	946840015	234563	18.40	4085	4115	3960	5330	2875	4105	4036.14	25.97	0	-575	4435	4270	4145	3980	3855	4207	3917	111	1225	500	2540	5	1	22276078	889	13.21	0.96	12	1.05	302.00	4146.00	5320	20230714	-25.00	2650	20231023	50.57	5230	-23.71	20240306	3105	28.50	20240117	5320	-25.00	20230714	2650	50.57	20231023	4.44	N	123570	500	111 억		5785757	N	N	0	N	00	N
97	20240314	090752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4110	5	2	0.12	215181510	52553	4.12	4085	4115	4065	5330	2875	4105	4094.23	25.97	0	-416	4435	4270	4145	3980	3855	4207	3917	111	1225	500	2540	5	1	22276078	916	13.61	0.99	12	0.24	302.00	4146.00	5320	20230714	-22.74	2650	20231023	55.09	5230	-21.41	20240306	3105	32.37	20240117	5320	-22.74	20230714	2650	55.09	20231023	4.44	N	123570	500	111 억		5785757	N	N	0	N	00	N
98	20240313	160742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4105	-145	5	-3.41	5152439120	1247972	106.49	4285	4310	4020	5520	2975	4250	4128.75	26.10	0	-29105	4366	4307	4201	4142	4036	4337	4172	111	1270	500	2630	5	1	22276078	914	13.59	0.99	12	5.60	302.00	4146.00	5320	20230714	-22.84	2650	20231023	54.91	5230	-21.51	20240306	3105	32.21	20240117	5320	-22.84	20230714	2650	54.91	20231023	4.34	N	123570	500	111 억		5814862	N	N	0	N	00	N
99	20240313	150743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4075	-175	5	-4.12	4916826225	1190363	101.57	4285	4310	4020	5520	2975	4250	4130.53	26.10	0	-25112	4366	4307	4201	4142	4036	4337	4172	111	1270	500	2630	5	1	22276078	908	13.49	0.98	12	5.34	302.00	4146.00	5320	20230714	-23.40	2650	20231023	53.77	5230	-22.08	20240306	3105	31.24	20240117	5320	-23.40	20230714	2650	53.77	20231023	4.34	N	123570	500	111 억		5814862	N	N	0	N	00	N
100	20240313	140748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4045	-205	5	-4.82	4258683170	1028251	87.74	4285	4310	4020	5520	2975	4250	4141.68	26.10	0	-72794	4366	4307	4201	4142	4036	4337	4172	111	1270	500	2630	5	1	22276078	901	13.39	0.98	12	4.62	302.00	4146.00	5320	20230714	-23.97	2650	20231023	52.64	5230	-22.66	20240306	3105	30.27	20240117	5320	-23.97	20230714	2650	52.64	20231023	4.34	N	123570	500	111 억		5814862	N	N	0	N	00	N
101	20240313	130750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4075	-175	5	-4.12	3679283100	885146	75.53	4285	4310	4050	5520	2975	4250	4156.70	26.10	0	-88295	4366	4307	4201	4142	4036	4337	4172	111	1270	500	2630	5	1	22276078	908	13.49	0.98	12	3.97	302.00	4146.00	5320	20230714	-23.40	2650	20231023	53.77	5230	-22.08	20240306	3105	31.24	20240117	5320	-23.40	20230714	2650	53.77	20231023	4.34	N	123570	500	111 억		5814862	N	N	0	N	00	N
102	20240313	120746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4130	-120	5	-2.82	2894885850	692702	59.11	4285	4310	4100	5520	2975	4250	4179.12	26.10	0	-79356	4366	4307	4201	4142	4036	4337	4172	111	1270	500	2630	5	1	22276078	920	13.68	1.00	12	3.11	302.00	4146.00	5320	20230714	-22.37	2650	20231023	55.85	5230	-21.03	20240306	3105	33.01	20240117	5320	-22.37	20230714	2650	55.85	20231023	4.34	N	123570	500	111 억		5814862	N	N	0	N	00	N
103	20240313	110743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4165	-85	5	-2.00	2647439930	632998	54.01	4285	4310	4100	5520	2975	4250	4182.38	26.10	0	-84119	4366	4307	4201	4142	4036	4337	4172	111	1270	500	2630	5	1	22276078	928	13.79	1.00	12	2.84	302.00	4146.00	5320	20230714	-21.71	2650	20231023	57.17	5230	-20.36	20240306	3105	34.14	20240117	5320	-21.71	20230714	2650	57.17	20231023	4.34	N	123570	500	111 억		5814862	N	N	0	N	00	N
104	20240313	100741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4110	-140	5	-3.29	2265971125	540634	46.13	4285	4310	4100	5520	2975	4250	4191.32	26.10	0	-90904	4366	4307	4201	4142	4036	4337	4172	111	1270	500	2630	5	1	22276078	916	13.61	0.99	12	2.43	302.00	4146.00	5320	20230714	-22.74	2650	20231023	55.09	5230	-21.41	20240306	3105	32.37	20240117	5320	-22.74	20230714	2650	55.09	20231023	4.34	N	123570	500	111 억		5814862	N	N	0	N	00	N
105	20240313	090746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4220	-30	5	-0.71	750801790	176352	15.05	4285	4310	4205	5520	2975	4250	4257.40	26.10	0	-47477	4366	4307	4201	4142	4036	4337	4172	111	1270	500	2630	5	1	22276078	940	13.97	1.02	12	0.79	302.00	4146.00	5320	20230714	-20.68	2650	20231023	59.25	5230	-19.31	20240306	3105	35.91	20240117	5320	-20.68	20230714	2650	59.25	20231023	4.34	N	123570	500	111 억		5814862	N	N	0	N	00	N
106	20240312	160734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4250	15	2	0.35	3782967510	901659	100.11	4195	4260	4095	5500	2965	4235	4194.92	26.80	0	-150818	4435	4335	4285	4185	4135	4310	4160	111	1265	500	2620	5	1	22276078	947	14.07	1.03	12	4.05	302.00	4146.00	5320	20230714	-20.11	2650	20231023	60.38	5230	-18.74	20240306	3105	36.88	20240117	5320	-20.11	20230714	2650	60.38	20231023	3.80	N	123570	500	111 억		5969230	N	N	0	N	00	N
107	20240312	150734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4250	15	2	0.35	3284201310	784241	87.07	4195	4255	4095	5500	2965	4235	4187.74	26.80	0	-107078	4435	4335	4285	4185	4135	4310	4160	111	1265	500	2620	5	1	22276078	947	14.07	1.03	12	3.52	302.00	4146.00	5320	20230714	-20.11	2650	20231023	60.38	5230	-18.74	20240306	3105	36.88	20240117	5320	-20.11	20230714	2650	60.38	20231023	3.80	N	123570	500	111 억		5969230	N	N	0	N	00	N
108	20240312	140727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4235	0	3	0.00	2668920660	638962	70.94	4195	4240	4095	5500	2965	4235	4176.95	26.80	0	-70128	4435	4335	4285	4185	4135	4310	4160	111	1265	500	2620	5	1	22276078	943	14.02	1.02	12	2.87	302.00	4146.00	5320	20230714	-20.39	2650	20231023	59.81	5230	-19.02	20240306	3105	36.39	20240117	5320	-20.39	20230714	2650	59.81	20231023	3.80	N	123570	500	111 억		5969230	N	N	0	N	00	N
109	20240312	130659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4195	-40	5	-0.94	2498759685	598674	66.47	4195	4240	4095	5500	2965	4235	4173.81	26.80	0	-60739	4435	4335	4285	4185	4135	4310	4160	111	1265	500	2620	5	1	22276078	934	13.89	1.01	12	2.69	302.00	4146.00	5320	20230714	-21.15	2650	20231023	58.30	5230	-19.79	20240306	3105	35.10	20240117	5320	-21.15	20230714	2650	58.30	20231023	3.80	N	123570	500	111 억		5969230	N	N	0	N	00	N
110	20240312	120737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4205	-30	5	-0.71	2396932560	574437	63.78	4195	4240	4095	5500	2965	4235	4172.65	26.80	0	-56487	4435	4335	4285	4185	4135	4310	4160	111	1265	500	2620	5	1	22276078	937	13.92	1.01	12	2.58	302.00	4146.00	5320	20230714	-20.96	2650	20231023	58.68	5230	-19.60	20240306	3105	35.43	20240117	5320	-20.96	20230714	2650	58.68	20231023	3.80	N	123570	500	111 억		5969230	N	N	0	N	00	N
111	20240312	110735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4200	-35	5	-0.83	2172176925	521030	57.85	4195	4240	4095	5500	2965	4235	4168.99	26.80	0	-32683	4435	4335	4285	4185	4135	4310	4160	111	1265	500	2620	5	1	22276078	936	13.91	1.01	12	2.34	302.00	4146.00	5320	20230714	-21.05	2650	20231023	58.49	5230	-19.69	20240306	3105	35.27	20240117	5320	-21.05	20230714	2650	58.49	20231023	3.80	N	123570	500	111 억		5969230	N	N	0	N	00	N
112	20240312	100735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4180	-55	5	-1.30	1739374180	418263	46.44	4195	4240	4095	5500	2965	4235	4158.54	26.80	0	-3106	4435	4335	4285	4185	4135	4310	4160	111	1265	500	2620	5	1	22276078	931	13.84	1.01	12	1.88	302.00	4146.00	5320	20230714	-21.43	2650	20231023	57.74	5230	-20.08	20240306	3105	34.62	20240117	5320	-21.43	20230714	2650	57.74	20231023	3.80	N	123570	500	111 억		5969230	N	N	0	N	00	N
113	20240312	090734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4155	-80	5	-1.89	908295525	219421	24.36	4195	4200	4095	5500	2965	4235	4139.45	26.80	0	-12805	4435	4335	4285	4185	4135	4310	4160	111	1265	500	2620	5	1	22276078	926	13.76	1.00	12	0.99	302.00	4146.00	5320	20230714	-21.90	2650	20231023	56.79	5230	-20.55	20240306	3105	33.82	20240117	5320	-21.90	20230714	2650	56.79	20231023	3.80	N	123570	500	111 억		5969230	N	N	0	N	00	N
114	20240311	160732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4235	-40	5	-0.94	3641331300	843675	36.24	4305	4385	4235	5550	2995	4275	4316.43	26.64	0	31008	4838	4556	4398	4116	3958	4477	4037	111	1275	500	2650	5	1	22276078	943	14.02	1.02	12	3.79	302.00	4146.00	5320	20230714	-20.39	2650	20231023	59.81	5230	-19.02	20240306	3105	36.39	20240117	5320	-20.39	20230714	2650	59.81	20231023	3.16	N	123570	500	111 억		5935151	N	N	0	N	00	N
115	20240311	150731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4290	15	2	0.35	3332020540	770899	33.11	4305	4385	4250	5550	2995	4275	4322.65	26.64	0	18246	4838	4556	4398	4116	3958	4477	4037	111	1275	500	2650	5	1	22276078	956	14.21	1.03	12	3.46	302.00	4146.00	5320	20230714	-19.36	2650	20231023	61.89	5230	-17.97	20240306	3105	38.16	20240117	5320	-19.36	20230714	2650	61.89	20231023	3.16	N	123570	500	111 억		5935151	N	N	0	N	00	N
116	20240311	140729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4325	50	2	1.17	2871597330	663319	28.49	4305	4385	4250	5550	2995	4275	4329.66	26.64	0	27257	4838	4556	4398	4116	3958	4477	4037	111	1275	500	2650	5	1	22276078	963	14.32	1.04	12	2.98	302.00	4146.00	5320	20230714	-18.70	2650	20231023	63.21	5230	-17.30	20240306	3105	39.29	20240117	5320	-18.70	20230714	2650	63.21	20231023	3.16	N	123570	500	111 억		5935151	N	N	0	N	00	N
117	20240311	130731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4335	60	2	1.40	2596506350	599675	25.76	4305	4385	4250	5550	2995	4275	4330.45	26.64	0	23123	4838	4556	4398	4116	3958	4477	4037	111	1275	500	2650	5	1	22276078	966	14.35	1.05	12	2.69	302.00	4146.00	5320	20230714	-18.52	2650	20231023	63.58	5230	-17.11	20240306	3105	39.61	20240117	5320	-18.52	20230714	2650	63.58	20231023	3.16	N	123570	500	111 억		5935151	N	N	0	N	00	N
118	20240311	120732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4345	70	2	1.64	2433044410	562039	24.14	4305	4385	4250	5550	2995	4275	4329.58	26.64	0	23632	4838	4556	4398	4116	3958	4477	4037	111	1275	500	2650	5	1	22276078	968	14.39	1.05	12	2.52	302.00	4146.00	5320	20230714	-18.33	2650	20231023	63.96	5230	-16.92	20240306	3105	39.94	20240117	5320	-18.33	20230714	2650	63.96	20231023	3.16	N	123570	500	111 억		5935151	N	N	0	N	00	N
119	20240311	110728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4300	25	2	0.58	2130414290	492611	21.16	4305	4375	4250	5550	2995	4275	4325.39	26.64	0	24097	4838	4556	4398	4116	3958	4477	4037	111	1275	500	2650	5	1	22276078	958	14.24	1.04	12	2.21	302.00	4146.00	5320	20230714	-19.17	2650	20231023	62.26	5230	-17.78	20240306	3105	38.49	20240117	5320	-19.17	20230714	2650	62.26	20231023	3.16	N	123570	500	111 억		5935151	N	N	0	N	00	N
120	20240311	100720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4345	70	2	1.64	1778267855	411400	17.67	4305	4375	4250	5550	2995	4275	4323.23	26.64	0	19337	4838	4556	4398	4116	3958	4477	4037	111	1275	500	2650	5	1	22276078	968	14.39	1.05	12	1.85	302.00	4146.00	5320	20230714	-18.33	2650	20231023	63.96	5230	-16.92	20240306	3105	39.94	20240117	5320	-18.33	20230714	2650	63.96	20231023	3.16	N	123570	500	111 억		5935151	N	N	0	N	00	N
121	20240311	090724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4315	40	2	0.94	524577525	122284	5.25	4305	4320	4250	5550	2995	4275	4290.65	26.64	0	8270	4838	4556	4398	4116	3958	4477	4037	111	1275	500	2650	5	1	22276078	961	14.29	1.04	12	0.55	302.00	4146.00	5320	20230714	-18.89	2650	20231023	62.83	5230	-17.50	20240306	3105	38.97	20240117	5320	-18.89	20230714	2650	62.83	20231023	3.16	N	123570	500	111 억		5935151	N	N	0	N	00	N
122	20240308	160728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4275	-430	5	-9.14	9537275695	2151465	82.34	4525	4680	4240	6110	3295	4705	4433.35	26.73	0	-26936	4985	4845	4685	4545	4385	4765	4465	111	1405	500	2910	5	1	22276078	952	14.16	1.03	12	9.66	302.00	4146.00	5320	20230714	-19.64	2650	20231023	61.32	5230	-18.26	20240306	3105	37.68	20240117	5320	-19.64	20230714	2650	61.32	20231023	2.65	N	123570	500	111 억		5953498	N	N	0	N	00	N
123	20240308	150726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4295	-410	5	-8.71	8740490580	1965080	75.21	4525	4680	4270	6110	3295	4705	4447.87	26.73	0	-35293	4985	4845	4685	4545	4385	4765	4465	111	1405	500	2910	5	1	22276078	957	14.22	1.04	12	8.82	302.00	4146.00	5320	20230714	-19.27	2650	20231023	62.08	5230	-17.88	20240306	3105	38.33	20240117	5320	-19.27	20230714	2650	62.08	20231023	2.65	N	123570	500	111 억		5953498	N	N	0	N	00	N
124	20240308	140724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4310	-395	5	-8.40	8086225055	1812621	69.37	4525	4680	4290	6110	3295	4705	4461.03	26.73	0	-40136	4985	4845	4685	4545	4385	4765	4465	111	1405	500	2910	5	1	22276078	960	14.27	1.04	12	8.14	302.00	4146.00	5320	20230714	-18.98	2650	20231023	62.64	5230	-17.59	20240306	3105	38.81	20240117	5320	-18.98	20230714	2650	62.64	20231023	2.65	N	123570	500	111 억		5953498	N	N	0	N	00	N
125	20240308	130720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4365	-340	5	-7.23	7360186750	1644613	62.94	4525	4680	4325	6110	3295	4705	4475.30	26.73	0	-36482	4985	4845	4685	4545	4385	4765	4465	111	1405	500	2910	5	1	22276078	972	14.45	1.05	12	7.38	302.00	4146.00	5320	20230714	-17.95	2650	20231023	64.72	5230	-16.54	20240306	3105	40.58	20240117	5320	-17.95	20230714	2650	64.72	20231023	2.65	N	123570	500	111 억		5953498	N	N	0	N	00	N
126	20240308	120722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4360	-345	5	-7.33	6764898630	1507576	57.70	4525	4680	4345	6110	3295	4705	4487.23	26.73	0	-24782	4985	4845	4685	4545	4385	4765	4465	111	1405	500	2910	5	1	22276078	971	14.44	1.05	12	6.77	302.00	4146.00	5320	20230714	-18.05	2650	20231023	64.53	5230	-16.63	20240306	3105	40.42	20240117	5320	-18.05	20230714	2650	64.53	20231023	2.65	N	123570	500	111 억		5953498	N	N	0	N	00	N
127	20240308	110723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4515	-190	5	-4.04	4993910085	1105626	42.32	4525	4680	4425	6110	3295	4705	4516.78	26.73	0	-25838	4985	4845	4685	4545	4385	4765	4465	111	1405	500	2910	5	1	22276078	1006	14.95	1.09	12	4.96	302.00	4146.00	5320	20230714	-15.13	2650	20231023	70.38	5230	-13.67	20240306	3105	45.41	20240117	5320	-15.13	20230714	2650	70.38	20231023	2.65	N	123570	500	111 억		5953498	N	N	0	N	00	N
128	20240308	100717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4500	-205	5	-4.36	2467156375	550771	21.08	4525	4540	4425	6110	3295	4705	4479.36	26.73	0	-31055	4985	4845	4685	4545	4385	4765	4465	111	1405	500	2910	5	1	22276078	1002	14.90	1.09	12	2.47	302.00	4146.00	5320	20230714	-15.41	2650	20231023	69.81	5230	-13.96	20240306	3105	44.93	20240117	5320	-15.41	20230714	2650	69.81	20231023	2.65	N	123570	500	111 억		5953498	N	N	0	N	00	N
129	20240308	090718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4445	-260	5	-5.53	1172835435	261268	10.00	4525	4540	4425	6110	3295	4705	4488.81	26.73	0	-14503	4985	4845	4685	4545	4385	4765	4465	111	1405	500	2910	5	1	22276078	990	14.72	1.07	12	1.17	302.00	4146.00	5320	20230714	-16.45	2650	20231023	67.74	5230	-15.01	20240306	3105	43.16	20240117	5320	-16.45	20230714	2650	67.74	20231023	2.65	N	123570	500	111 억		5953498	N	N	0	N	00	N
130	20240307	160719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4705	-95	5	-1.98	11412466290	2435202	20.32	4740	4825	4525	6240	3360	4800	4686.12	27.22	0	-102564	5516	5157	4871	4512	4226	5015	4370	111	1440	500	2970	5	1	22276078	1048	15.58	1.13	12	10.93	302.00	4146.00	5320	20230714	-11.56	2650	20231023	77.55	5230	-10.04	20240306	3105	51.53	20240117	5320	-11.56	20230714	2650	77.55	20231023	4.07	N	123570	500	111 억		6063314	N	N	0	N	00	N
131	20240307	150701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4700	-100	5	-2.08	9436538635	2017384	16.83	4740	4825	4525	6240	3360	4800	4677.25	27.22	0	-48661	5516	5157	4871	4512	4226	5015	4370	111	1440	500	2970	5	1	22276078	1047	15.56	1.13	12	9.06	302.00	4146.00	5320	20230714	-11.65	2650	20231023	77.36	5230	-10.13	20240306	3105	51.37	20240117	5320	-11.65	20230714	2650	77.36	20231023	4.07	N	123570	500	111 억		6063314	N	N	0	N	00	N
132	20240307	140709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4665	-135	5	-2.81	6856730000	1461688	12.19	4740	4825	4615	6240	3360	4800	4690.53	27.22	0	-34445	5516	5157	4871	4512	4226	5015	4370	111	1440	500	2970	5	1	22276078	1039	15.45	1.13	12	6.56	302.00	4146.00	5320	20230714	-12.31	2650	20231023	76.04	5230	-10.80	20240306	3105	50.24	20240117	5320	-12.31	20230714	2650	76.04	20231023	4.07	N	123570	500	111 억		6063314	N	N	0	N	00	N
133	20240307	130711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4670	-130	5	-2.71	6495460035	1384457	11.55	4740	4825	4615	6240	3360	4800	4691.24	27.22	0	-26035	5516	5157	4871	4512	4226	5015	4370	111	1440	500	2970	5	1	22276078	1040	15.46	1.13	12	6.21	302.00	4146.00	5320	20230714	-12.22	2650	20231023	76.23	5230	-10.71	20240306	3105	50.40	20240117	5320	-12.22	20230714	2650	76.23	20231023	4.07	N	123570	500	111 억		6063314	N	N	0	N	00	N
134	20240307	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4675	-125	5	-2.60	6087969680	1297133	10.82	4740	4825	4615	6240	3360	4800	4692.92	27.22	0	-15512	5516	5157	4871	4512	4226	5015	4370	111	1440	500	2970	5	1	22276078	1041	15.48	1.13	12	5.82	302.00	4146.00	5320	20230714	-12.12	2650	20231023	76.42	5230	-10.61	20240306	3105	50.56	20240117	5320	-12.12	20230714	2650	76.42	20231023	4.07	N	123570	500	111 억		6063314	N	N	0	N	00	N
135	20240307	110720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4705	-95	5	-1.98	5702446875	1214819	10.13	4740	4825	4615	6240	3360	4800	4693.56	27.22	0	-14569	5516	5157	4871	4512	4226	5015	4370	111	1440	500	2970	5	1	22276078	1048	15.58	1.13	12	5.45	302.00	4146.00	5320	20230714	-11.56	2650	20231023	77.55	5230	-10.04	20240306	3105	51.53	20240117	5320	-11.56	20230714	2650	77.55	20231023	4.07	N	123570	500	111 억		6063314	N	N	0	N	00	N
136	20240307	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4640	-160	5	-3.33	3731346195	796224	6.64	4740	4755	4630	6240	3360	4800	4685.46	27.22	0	-21710	5516	5157	4871	4512	4226	5015	4370	111	1440	500	2970	5	1	22276078	1034	15.36	1.12	12	3.57	302.00	4146.00	5320	20230714	-12.78	2650	20231023	75.09	5230	-11.28	20240306	3105	49.44	20240117	5320	-12.78	20230714	2650	75.09	20231023	4.07	N	123570	500	111 억		6063314	N	N	0	N	00	N
137	20240307	090716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4700	-100	5	-2.08	1642556110	348588	2.91	4740	4755	4675	6240	3360	4800	4710.52	27.22	0	-44996	5516	5157	4871	4512	4226	5015	4370	111	1440	500	2970	5	1	22276078	1047	15.56	1.13	12	1.56	302.00	4146.00	5320	20230714	-11.65	2650	20231023	77.36	5230	-10.13	20240306	3105	51.37	20240117	5320	-11.65	20230714	2650	77.36	20231023	4.07	N	123570	500	111 억		6063314	N	N	0	N	00	N
138	20240306	160711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4800	185	2	4.01	55902698730	11468891	73.48	5020	5230	4585	5990	3235	4615	4874.39	25.26	0	372202	5395	5005	4225	3835	3055	5200	4030	111	1375	500	2860	5	1	22276078	1069	15.89	1.16	12	51.49	302.00	4146.00	5320	20230714	-9.77	2650	20231023	81.13	5230	-8.22	20240306	3105	54.59	20240117	5320	-9.77	20230714	2650	81.13	20231023	4.12	N	123570	500	111 억		5626533	N	N	0	N	00	N
139	20240306	150711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4720	105	2	2.28	53320100970	10926888	70.01	5020	5230	4585	5990	3235	4615	4879.72	25.26	0	360204	5395	5005	4225	3835	3055	5200	4030	111	1375	500	2860	5	1	22276078	1051	15.63	1.14	12	49.05	302.00	4146.00	5320	20230714	-11.28	2650	20231023	78.11	5230	-9.75	20240306	3105	52.01	20240117	5320	-11.28	20230714	2650	78.11	20231023	4.12	N	123570	500	111 억		5626533	N	N	0	N	00	N
140	20240306	140715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4650	35	2	0.76	49888827440	10189618	65.28	5020	5230	4620	5990	3235	4615	4896.05	25.26	0	243563	5395	5005	4225	3835	3055	5200	4030	111	1375	500	2860	5	1	22276078	1036	15.40	1.12	12	45.74	302.00	4146.00	5320	20230714	-12.59	2650	20231023	75.47	5230	-11.09	20240306	3105	49.76	20240117	5320	-12.59	20230714	2650	75.47	20231023	4.12	N	123570	500	111 억		5626533	N	N	0	N	00	N
141	20240306	130715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4705	90	2	1.95	48535594520	9898987	63.42	5020	5230	4635	5990	3235	4615	4903.10	25.26	0	224183	5395	5005	4225	3835	3055	5200	4030	111	1375	500	2860	5	1	22276078	1048	15.58	1.13	12	44.44	302.00	4146.00	5320	20230714	-11.56	2650	20231023	77.55	5230	-10.04	20240306	3105	51.53	20240117	5320	-11.56	20230714	2650	77.55	20231023	4.12	N	123570	500	111 억		5626533	N	N	0	N	00	N
142	20240306	120714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4655	40	2	0.87	46485132170	9461731	60.62	5020	5230	4635	5990	3235	4615	4912.97	25.26	0	169384	5395	5005	4225	3835	3055	5200	4030	111	1375	500	2860	5	1	22276078	1037	15.41	1.12	12	42.47	302.00	4146.00	5320	20230714	-12.50	2650	20231023	75.66	5230	-10.99	20240306	3105	49.92	20240117	5320	-12.50	20230714	2650	75.66	20231023	4.12	N	123570	500	111 억		5626533	N	N	0	N	00	N
143	20240306	110712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	145	2	3.14	41090894325	8327056	53.35	5020	5230	4675	5990	3235	4615	4934.64	25.26	0	50967	5395	5005	4225	3835	3055	5200	4030	111	1375	500	2860	5	1	22276078	1060	15.76	1.15	12	37.38	302.00	4146.00	5320	20230714	-10.53	2650	20231023	79.62	5230	-8.99	20240306	3105	53.30	20240117	5320	-10.53	20230714	2650	79.62	20231023	4.12	N	123570	500	111 억		5626533	N	N	0	N	00	N
144	20240306	100658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4755	140	2	3.03	36884116905	7442596	47.68	5020	5230	4675	5990	3235	4615	4955.83	25.26	0	12086	5395	5005	4225	3835	3055	5200	4030	111	1375	500	2860	5	1	22276078	1059	15.75	1.15	12	33.41	302.00	4146.00	5320	20230714	-10.62	2650	20231023	79.43	5230	-9.08	20240306	3105	53.14	20240117	5320	-10.62	20230714	2650	79.43	20231023	4.12	N	123570	500	111 억		5626533	N	N	0	N	00	N
145	20240306	090711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	375	2	8.13	21250167800	4193710	26.87	5020	5230	4830	5990	3235	4615	5067.18	25.26	0	-36508	5395	5005	4225	3835	3055	5200	4030	111	1375	500	2860	5	1	22276078	1112	16.52	1.20	12	18.83	302.00	4146.00	5320	20230714	-6.20	2650	20231023	88.30	5230	-4.59	20240306	3105	60.71	20240117	5320	-6.20	20230714	2650	88.30	20231023	4.12	N	123570	500	111 억		5626533	N	N	0	N	00	N
146	20240305	160707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4615	1065	1	30.00	63663371675	15604073	2240.76	3460	4615	3445	4615	2485	3550	4079.89	25.62	0	6576	3690	3620	3570	3500	3450	3610	3490	111	1065	500	2200	5	1	22276078	1028	15.28	1.11	12	70.05	302.00	4146.00	5320	20230714	-13.25	2650	20231023	74.15	4615	0.00	20240305	3105	48.63	20240117	5320	-13.25	20230714	2650	74.15	20231023	3.95	N	123570	500	111 억		5707082	N	N	0	N	00	N
147	20240305	150706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4615	1065	1	30.00	63566129010	15583002	2237.74	3460	4615	3445	4615	2485	3550	4079.20	25.62	0	-14495	3690	3620	3570	3500	3450	3610	3490	111	1065	500	2200	5	1	22276078	1028	15.28	1.11	12	69.95	302.00	4146.00	5320	20230714	-13.25	2650	20231023	74.15	4615	0.00	20240305	3105	48.63	20240117	5320	-13.25	20230714	2650	74.15	20231023	3.95	N	123570	500	111 억		5707082	N	N	0	N	00	N
148	20240305	140700	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4230	680	2	19.15	45299615070	11489264	1649.87	3460	4240	3445	4615	2485	3550	3942.78	25.62	0	25837	3690	3620	3570	3500	3450	3610	3490	111	1065	500	2200	5	1	22276078	942	14.01	1.02	12	51.58	302.00	4146.00	5320	20230714	-20.49	2650	20231023	59.62	4285	-1.28	20240226	3105	36.23	20240117	5320	-20.49	20230714	2650	59.62	20231023	3.95	N	123570	500	111 억		5707082	N	N	0	N	00	N
149	20240305	130658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3915	365	2	10.28	19845195720	5196966	746.29	3460	3985	3445	4615	2485	3550	3818.62	25.62	0	19557	3690	3620	3570	3500	3450	3610	3490	111	1065	500	2200	5	1	22276078	872	12.96	0.94	12	23.33	302.00	4146.00	5320	20230714	-26.41	2650	20231023	47.74	4285	-8.63	20240226	3105	26.09	20240117	5320	-26.41	20230714	2650	47.74	20231023	3.95	N	123570	500	111 억		5707082	N	N	0	N	00	N
150	20240305	120701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3735	185	2	5.21	11770010835	3127868	449.17	3460	3915	3445	4615	2485	3550	3762.96	25.62	0	22606	3690	3620	3570	3500	3450	3610	3490	111	1065	500	2200	5	1	22276078	832	12.37	0.90	12	14.04	302.00	4146.00	5320	20230714	-29.79	2650	20231023	40.94	4285	-12.84	20240226	3105	20.29	20240117	5320	-29.79	20230714	2650	40.94	20231023	3.95	N	123570	500	111 억		5707082	N	N	0	N	00	N
151	20240305	110702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3760	210	2	5.92	3996526140	1080000	155.09	3460	3835	3445	4615	2485	3550	3700.51	25.62	0	6887	3690	3620	3570	3500	3450	3610	3490	111	1065	500	2200	5	1	22276078	838	12.45	0.91	12	4.85	302.00	4146.00	5320	20230714	-29.32	2650	20231023	41.89	4285	-12.25	20240226	3105	21.10	20240117	5320	-29.32	20230714	2650	41.89	20231023	3.95	N	123570	500	111 억		5707082	N	N	0	N	00	N
152	20240305	100658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3535	-15	5	-0.42	642583485	184686	26.52	3460	3545	3445	4615	2485	3550	3479.26	25.62	0	27446	3690	3620	3570	3500	3450	3610	3490	111	1065	500	2200	5	1	22276078	787	11.71	0.85	12	0.83	302.00	4146.00	5320	20230714	-33.55	2650	20231023	33.40	4285	-17.50	20240226	3105	13.85	20240117	5320	-33.55	20230714	2650	33.40	20231023	3.95	N	123570	500	111 억		5707082	N	N	0	N	00	N
153	20240305	090659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3485	-65	5	-1.83	283650005	81575	11.71	3460	3530	3460	4615	2485	3550	3477.01	25.62	0	14339	3690	3620	3570	3500	3450	3610	3490	111	1065	500	2200	5	1	22276078	776	11.54	0.84	12	0.37	302.00	4146.00	5320	20230714	-34.49	2650	20231023	31.51	4285	-18.67	20240226	3105	12.24	20240117	5320	-34.49	20230714	2650	31.51	20231023	3.95	N	123570	500	111 억		5707082	N	N	0	N	00	N
154	20240304	160702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3550	70	2	2.01	2421714320	678031	110.26	3550	3640	3520	4520	2440	3480	3571.69	25.37	0	51998	3593	3536	3503	3446	3413	3520	3430	111	1040	500	2150	5	1	22276078	791	11.75	0.86	12	3.04	302.00	4146.00	5320	20230714	-33.27	2650	20231023	33.96	4285	-17.15	20240226	3105	14.33	20240117	5320	-33.27	20230714	2650	33.96	20231023	4.00	N	123570	500	111 억		5652087	N	N	0	N	00	N
155	20240304	150657	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3540	60	2	1.72	2301371100	643969	104.73	3550	3640	3520	4520	2440	3480	3573.73	25.37	0	52280	3593	3536	3503	3446	3413	3520	3430	111	1040	500	2150	5	1	22276078	789	11.72	0.85	12	2.89	302.00	4146.00	5320	20230714	-33.46	2650	20231023	33.58	4285	-17.39	20240226	3105	14.01	20240117	5320	-33.46	20230714	2650	33.58	20231023	4.00	N	123570	500	111 억		5652087	N	N	0	N	00	N
156	20240304	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3545	65	2	1.87	2028080230	566768	92.17	3550	3640	3520	4520	2440	3480	3578.33	25.37	0	41713	3593	3536	3503	3446	3413	3520	3430	111	1040	500	2150	5	1	22276078	790	11.74	0.86	12	2.54	302.00	4146.00	5320	20230714	-33.36	2650	20231023	33.77	4285	-17.27	20240226	3105	14.17	20240117	5320	-33.36	20230714	2650	33.77	20231023	4.00	N	123570	500	111 억		5652087	N	N	0	N	00	N
157	20240304	130653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3570	90	2	2.59	1833713770	512043	83.27	3550	3640	3520	4520	2440	3480	3581.17	25.37	0	51542	3593	3536	3503	3446	3413	3520	3430	111	1040	500	2150	5	1	22276078	795	11.82	0.86	12	2.30	302.00	4146.00	5320	20230714	-32.89	2650	20231023	34.72	4285	-16.69	20240226	3105	14.98	20240117	5320	-32.89	20230714	2650	34.72	20231023	4.00	N	123570	500	111 억		5652087	N	N	0	N	00	N
158	20240304	120628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3630	150	2	4.31	1627019050	454379	73.89	3550	3640	3520	4520	2440	3480	3580.75	25.37	0	46745	3593	3536	3503	3446	3413	3520	3430	111	1040	500	2150	5	1	22276078	809	12.02	0.88	12	2.04	302.00	4146.00	5320	20230714	-31.77	2650	20231023	36.98	4285	-15.29	20240226	3105	16.91	20240117	5320	-31.77	20230714	2650	36.98	20231023	4.00	N	123570	500	111 억		5652087	N	N	0	N	00	N
159	20240304	110647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3575	95	2	2.73	1273681300	356298	57.94	3550	3630	3520	4520	2440	3480	3574.76	25.37	0	45618	3593	3536	3503	3446	3413	3520	3430	111	1040	500	2150	5	1	22276078	796	11.84	0.86	12	1.60	302.00	4146.00	5320	20230714	-32.80	2650	20231023	34.91	4285	-16.57	20240226	3105	15.14	20240117	5320	-32.80	20230714	2650	34.91	20231023	4.00	N	123570	500	111 억		5652087	N	N	0	N	00	N
160	20240304	100648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3580	100	2	2.87	1111117230	310840	50.55	3550	3630	3520	4520	2440	3480	3574.56	25.37	0	22893	3593	3536	3503	3446	3413	3520	3430	111	1040	500	2150	5	1	22276078	797	11.85	0.86	12	1.40	302.00	4146.00	5320	20230714	-32.71	2650	20231023	35.09	4285	-16.45	20240226	3105	15.30	20240117	5320	-32.71	20230714	2650	35.09	20231023	4.00	N	123570	500	111 억		5652087	N	N	0	N	00	N
161	20240304	090650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3595	115	2	3.30	703372455	196020	31.88	3550	3630	3550	4520	2440	3480	3588.27	25.37	0	3202	3593	3536	3503	3446	3413	3520	3430	111	1040	500	2150	5	1	22276078	801	11.90	0.87	12	0.88	302.00	4146.00	5320	20230714	-32.42	2650	20231023	35.66	4285	-16.10	20240226	3105	15.78	20240117	5320	-32.42	20230714	2650	35.66	20231023	4.00	N	123570	500	111 억		5652087	N	N	0	N	00	N