KissMeData/020710/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	160333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	5	2	0.11	196761560	44547	130.85	4420	4450	4385	5730	3090	4410	4416.95	0.96	0	7684	4460	4435	4400	4375	4340	4447	4387	100	1320	500	2640	5	1	20047970	885	10.64	0.64	12	0.22	415.00	6853.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.38	N	020710	500	100 억		193301	N	N	0	N	00	N
3	20240329	150336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	0	3	0.00	189133210	42817	125.77	4420	4450	4385	5730	3090	4410	4417.25	0.96	0	7702	4460	4435	4400	4375	4340	4447	4387	100	1320	500	2640	5	1	20047970	884	10.63	0.64	12	0.21	415.00	6853.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.38	N	020710	500	100 억		193301	N	N	0	N	00	N
4	20240329	140332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-10	5	-0.23	176937700	40044	117.62	4420	4450	4385	5730	3090	4410	4418.58	0.96	0	7777	4460	4435	4400	4375	4340	4447	4387	100	1320	500	2640	5	1	20047970	882	10.60	0.64	12	0.20	415.00	6853.00	7150	20231128	-38.46	4110	20230504	7.06	4515	-2.55	20240219	4140	6.28	20240126	7150	-38.46	20231128	4110	7.06	20230504	2.38	N	020710	500	100 억		193301	N	N	0	N	00	N
5	20240329	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	5	2	0.11	167871930	37984	111.57	4420	4450	4385	5730	3090	4410	4419.54	0.96	0	8335	4460	4435	4400	4375	4340	4447	4387	100	1320	500	2640	5	1	20047970	885	10.64	0.64	12	0.19	415.00	6853.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.38	N	020710	500	100 억		193301	N	N	0	N	00	N
6	20240329	120331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	0	3	0.00	164586325	37240	109.38	4420	4450	4385	5730	3090	4410	4419.61	0.96	0	8335	4460	4435	4400	4375	4340	4447	4387	100	1320	500	2640	5	1	20047970	884	10.63	0.64	12	0.19	415.00	6853.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.38	N	020710	500	100 억		193301	N	N	0	N	00	N
7	20240329	110328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	0	3	0.00	29225160	6642	19.51	4420	4425	4385	5730	3090	4410	4400.05	0.96	0	574	4460	4435	4400	4375	4340	4447	4387	100	1320	500	2640	5	1	20047970	884	10.63	0.64	12	0.03	415.00	6853.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.38	N	020710	500	100 억		193301	N	N	0	N	00	N
8	20240329	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-10	5	-0.23	21888650	4978	14.62	4420	4420	4385	5730	3090	4410	4397.08	0.96	0	437	4460	4435	4400	4375	4340	4447	4387	100	1320	500	2640	5	1	20047970	882	10.60	0.64	12	0.02	415.00	6853.00	7150	20231128	-38.46	4110	20230504	7.06	4515	-2.55	20240219	4140	6.28	20240126	7150	-38.46	20231128	4110	7.06	20230504	2.38	N	020710	500	100 억		193301	N	N	0	N	00	N
9	20240329	090325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	0	3	0.00	3224460	730	2.14	4420	4420	4410	5730	3090	4410	4417.07	0.96	0	-291	4460	4435	4400	4375	4340	4447	4387	100	1320	500	2640	5	1	20047970	884	10.63	0.64	12	0.00	415.00	6853.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.38	N	020710	500	100 억		193301	N	N	0	N	00	N
10	20240328	160330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	10	2	0.23	145882380	33173	129.99	4400	4425	4365	5720	3080	4400	4397.03	0.97	0	-2099	4446	4422	4401	4377	4356	4422	4377	100	1320	500	2640	5	1	20047970	884	10.63	0.64	12	0.17	415.00	6853.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.37	N	020710	500	100 억		195408	N	N	0	N	00	N
11	20240328	150330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-10	5	-0.23	128287090	29178	114.34	4400	4425	4365	5720	3080	4400	4396.71	0.97	0	-2499	4446	4422	4401	4377	4356	4422	4377	100	1320	500	2640	5	1	20047970	880	10.58	0.64	12	0.15	415.00	6853.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.37	N	020710	500	100 억		195408	N	N	0	N	00	N
12	20240328	140327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	20	2	0.45	94196340	21416	83.92	4400	4425	4365	5720	3080	4400	4398.41	0.97	0	-2270	4446	4422	4401	4377	4356	4422	4377	100	1320	500	2640	5	1	20047970	886	10.65	0.64	12	0.11	415.00	6853.00	7150	20231128	-38.18	4110	20230504	7.54	4515	-2.10	20240219	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.37	N	020710	500	100 억		195408	N	N	0	N	00	N
13	20240328	130327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-10	5	-0.23	41308640	9419	36.91	4400	4425	4365	5720	3080	4400	4385.67	0.97	0	-1605	4446	4422	4401	4377	4356	4422	4377	100	1320	500	2640	5	1	20047970	880	10.58	0.64	12	0.05	415.00	6853.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.37	N	020710	500	100 억		195408	N	N	0	N	00	N
14	20240328	120329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	0	3	0.00	35307310	8052	31.55	4400	4425	4365	5720	3080	4400	4384.91	0.97	0	-1233	4446	4422	4401	4377	4356	4422	4377	100	1320	500	2640	5	1	20047970	882	10.60	0.64	12	0.04	415.00	6853.00	7150	20231128	-38.46	4110	20230504	7.06	4515	-2.55	20240219	4140	6.28	20240126	7150	-38.46	20231128	4110	7.06	20230504	2.37	N	020710	500	100 억		195408	N	N	0	N	00	N
15	20240328	110327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	0	3	0.00	32902950	7505	29.41	4400	4425	4365	5720	3080	4400	4384.14	0.97	0	-1182	4446	4422	4401	4377	4356	4422	4377	100	1320	500	2640	5	1	20047970	882	10.60	0.64	12	0.04	415.00	6853.00	7150	20231128	-38.46	4110	20230504	7.06	4515	-2.55	20240219	4140	6.28	20240126	7150	-38.46	20231128	4110	7.06	20230504	2.37	N	020710	500	100 억		195408	N	N	0	N	00	N
16	20240328	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-10	5	-0.23	14703610	3355	13.15	4400	4425	4365	5720	3080	4400	4382.60	0.97	0	-326	4446	4422	4401	4377	4356	4422	4377	100	1320	500	2640	5	1	20047970	880	10.58	0.64	12	0.02	415.00	6853.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.37	N	020710	500	100 억		195408	N	N	0	N	00	N
17	20240328	090334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	25	2	0.57	585510	133	0.52	4400	4425	4400	5720	3080	4400	4402.33	0.97	0	-17	4446	4422	4401	4377	4356	4422	4377	100	1320	500	2640	5	1	20047970	887	10.66	0.65	12	0.00	415.00	6853.00	7150	20231128	-38.11	4110	20230504	7.66	4515	-1.99	20240219	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.37	N	020710	500	100 억		195408	N	N	0	N	00	N
18	20240327	160332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	0	3	0.00	111385480	25364	72.01	4400	4425	4380	5720	3080	4400	4391.48	0.98	0	-1415	4483	4441	4408	4366	4333	4425	4350	100	1320	500	2640	5	1	20047970	882	10.60	0.64	12	0.13	415.00	6853.00	7150	20231128	-38.46	4110	20230504	7.06	4515	-2.55	20240219	4140	6.28	20240126	7150	-38.46	20231128	4110	7.06	20230504	2.41	N	020710	500	100 억		196824	N	N	0	N	00	N
19	20240327	150332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-10	5	-0.23	65222125	14839	42.13	4400	4425	4380	5720	3080	4400	4395.32	0.98	0	-1171	4483	4441	4408	4366	4333	4425	4350	100	1320	500	2640	5	1	20047970	880	10.58	0.64	12	0.07	415.00	6853.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.41	N	020710	500	100 억		196824	N	N	0	N	00	N
20	20240327	140332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-15	5	-0.34	58531100	13313	37.80	4400	4425	4380	5720	3080	4400	4396.54	0.98	0	-1284	4483	4441	4408	4366	4333	4425	4350	100	1320	500	2640	5	1	20047970	879	10.57	0.64	12	0.07	415.00	6853.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.41	N	020710	500	100 억		196824	N	N	0	N	00	N
21	20240327	130333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-15	5	-0.34	49438495	11239	31.91	4400	4425	4380	5720	3080	4400	4398.83	0.98	0	-1848	4483	4441	4408	4366	4333	4425	4350	100	1320	500	2640	5	1	20047970	879	10.57	0.64	12	0.06	415.00	6853.00	7150	20231128	-38.67	4110	20230504	6.69	4515	-2.88	20240219	4140	5.92	20240126	7150	-38.67	20231128	4110	6.69	20230504	2.41	N	020710	500	100 억		196824	N	N	0	N	00	N
22	20240327	120333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	15	2	0.34	45699620	10387	29.49	4400	4425	4380	5720	3080	4400	4399.69	0.98	0	-1848	4483	4441	4408	4366	4333	4425	4350	100	1320	500	2640	5	1	20047970	885	10.64	0.64	12	0.05	415.00	6853.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.41	N	020710	500	100 억		196824	N	N	0	N	00	N
23	20240327	110333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	20	2	0.45	44016985	10005	28.41	4400	4425	4380	5720	3080	4400	4399.50	0.98	0	-1848	4483	4441	4408	4366	4333	4425	4350	100	1320	500	2640	5	1	20047970	886	10.65	0.64	12	0.05	415.00	6853.00	7150	20231128	-38.18	4110	20230504	7.54	4515	-2.10	20240219	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.41	N	020710	500	100 억		196824	N	N	0	N	00	N
24	20240327	100329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-5	5	-0.11	18703635	4255	12.08	4400	4425	4380	5720	3080	4400	4395.68	0.98	0	-838	4483	4441	4408	4366	4333	4425	4350	100	1320	500	2640	5	1	20047970	881	10.59	0.64	12	0.02	415.00	6853.00	7150	20231128	-38.53	4110	20230504	6.93	4515	-2.66	20240219	4140	6.16	20240126	7150	-38.53	20231128	4110	6.93	20230504	2.41	N	020710	500	100 억		196824	N	N	0	N	00	N
25	20240327	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	0	3	0.00	484000	110	0.31	4400	4400	4400	5720	3080	4400	4400.00	0.98	0	-9	4483	4441	4408	4366	4333	4425	4350	100	1320	500	2640	5	1	20047970	882	10.60	0.64	12	0.00	415.00	6853.00	7150	20231128	-38.46	4110	20230504	7.06	4515	-2.55	20240219	4140	6.28	20240126	7150	-38.46	20231128	4110	7.06	20230504	2.41	N	020710	500	100 억		196824	N	N	0	N	00	N
26	20240326	150328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-50	5	-1.12	147466280	33535	68.02	4445	4450	4375	5780	3115	4450	4397.38	0.99	0	-1028	4480	4465	4435	4420	4390	4472	4427	100	1330	500	2670	5	1	20047970	882	12.75	0.68	12	0.17	345.00	6459.00	7150	20231128	-38.46	4110	20230504	7.06	4515	-2.55	20240219	4140	6.28	20240126	7150	-38.46	20231128	4110	7.06	20230504	2.48	N	020710	500	100 억		197935	N	N	0	N	00	N
27	20240326	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-60	5	-1.35	106762585	24269	49.23	4445	4450	4375	5780	3115	4450	4399.13	0.99	0	-928	4480	4465	4435	4420	4390	4472	4427	100	1330	500	2670	5	1	20047970	880	12.72	0.68	12	0.12	345.00	6459.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.48	N	020710	500	100 억		197935	N	N	0	N	00	N
28	20240326	130326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-55	5	-1.24	101438005	23056	46.77	4445	4450	4375	5780	3115	4450	4399.64	0.99	0	-1280	4480	4465	4435	4420	4390	4472	4427	100	1330	500	2670	5	1	20047970	881	12.74	0.68	12	0.12	345.00	6459.00	7150	20231128	-38.53	4110	20230504	6.93	4515	-2.66	20240219	4140	6.16	20240126	7150	-38.53	20231128	4110	6.93	20230504	2.48	N	020710	500	100 억		197935	N	N	0	N	00	N
29	20240326	120327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-60	5	-1.35	80794410	18354	37.23	4445	4450	4375	5780	3115	4450	4402.01	0.99	0	-1038	4480	4465	4435	4420	4390	4472	4427	100	1330	500	2670	5	1	20047970	880	12.72	0.68	12	0.09	345.00	6459.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.48	N	020710	500	100 억		197935	N	N	0	N	00	N
30	20240326	110321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-40	5	-0.90	53078645	12042	24.43	4445	4450	4375	5780	3115	4450	4407.79	0.99	0	-544	4480	4465	4435	4420	4390	4472	4427	100	1330	500	2670	5	1	20047970	884	12.78	0.68	12	0.06	345.00	6459.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.48	N	020710	500	100 억		197935	N	N	0	N	00	N
31	20240326	100328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-30	5	-0.67	47786040	10843	21.99	4445	4450	4375	5780	3115	4450	4407.09	0.99	0	11	4480	4465	4435	4420	4390	4472	4427	100	1330	500	2670	5	1	20047970	886	12.81	0.68	12	0.05	345.00	6459.00	7150	20231128	-38.18	4110	20230504	7.54	4515	-2.10	20240219	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.48	N	020710	500	100 억		197935	N	N	0	N	00	N
32	20240326	090326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-30	5	-0.67	897450	202	0.41	4445	4450	4420	5780	3115	4450	4442.82	0.99	0	-198	4480	4465	4435	4420	4390	4472	4427	100	1330	500	2670	5	1	20047970	886	12.81	0.68	12	0.00	345.00	6459.00	7150	20231128	-38.18	4110	20230504	7.54	4515	-2.10	20240219	4140	6.76	20240126	7150	-38.18	20231128	4110	7.54	20230504	2.48	N	020710	500	100 억		197935	N	N	0	N	00	N
33	20240325	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	25	2	0.56	218083355	49248	84.28	4425	4450	4405	5750	3100	4425	4428.27	0.98	0	1938	4521	4472	4386	4337	4251	4497	4362	100	1325	500	2650	5	1	20047970	892	12.90	0.69	12	0.25	345.00	6459.00	7150	20231128	-37.76	4110	20230504	8.27	4515	-1.44	20240219	4140	7.49	20240126	7150	-37.76	20231128	4110	8.27	20230504	2.47	N	020710	500	100 억		195971	N	N	0	N	00	N
34	20240325	150337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	5	2	0.11	205936680	46515	79.61	4425	4450	4405	5750	3100	4425	4427.32	0.98	0	1150	4521	4472	4386	4337	4251	4497	4362	100	1325	500	2650	5	1	20047970	888	12.84	0.69	12	0.23	345.00	6459.00	7150	20231128	-38.04	4110	20230504	7.79	4515	-1.88	20240219	4140	7.00	20240126	7150	-38.04	20231128	4110	7.79	20230504	2.47	N	020710	500	100 억		195971	N	N	0	N	00	N
35	20240325	140338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	5	2	0.11	150988455	34119	58.39	4425	4450	4405	5750	3100	4425	4425.35	0.98	0	946	4521	4472	4386	4337	4251	4497	4362	100	1325	500	2650	5	1	20047970	888	12.84	0.69	12	0.17	345.00	6459.00	7150	20231128	-38.04	4110	20230504	7.79	4515	-1.88	20240219	4140	7.00	20240126	7150	-38.04	20231128	4110	7.79	20230504	2.47	N	020710	500	100 억		195971	N	N	0	N	00	N
36	20240325	130338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	0	3	0.00	85563320	19352	33.12	4425	4450	4405	5750	3100	4425	4421.42	0.98	0	-4556	4521	4472	4386	4337	4251	4497	4362	100	1325	500	2650	5	1	20047970	887	12.83	0.69	12	0.10	345.00	6459.00	7150	20231128	-38.11	4110	20230504	7.66	4515	-1.99	20240219	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.47	N	020710	500	100 억		195971	N	N	0	N	00	N
37	20240325	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-10	5	-0.23	63639060	14392	24.63	4425	4450	4405	5750	3100	4425	4421.84	0.98	0	-4664	4521	4472	4386	4337	4251	4497	4362	100	1325	500	2650	5	1	20047970	885	12.80	0.68	12	0.07	345.00	6459.00	7150	20231128	-38.25	4110	20230504	7.42	4515	-2.21	20240219	4140	6.64	20240126	7150	-38.25	20231128	4110	7.42	20230504	2.47	N	020710	500	100 억		195971	N	N	0	N	00	N
38	20240325	110340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-15	5	-0.34	53760385	12152	20.80	4425	4450	4405	5750	3100	4425	4423.99	0.98	0	-3481	4521	4472	4386	4337	4251	4497	4362	100	1325	500	2650	5	1	20047970	884	12.78	0.68	12	0.06	345.00	6459.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.47	N	020710	500	100 억		195971	N	N	0	N	00	N
39	20240325	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	0	3	0.00	35682350	8058	13.79	4425	4450	4410	5750	3100	4425	4428.19	0.98	0	-2954	4521	4472	4386	4337	4251	4497	4362	100	1325	500	2650	5	1	20047970	887	12.83	0.69	12	0.04	345.00	6459.00	7150	20231128	-38.11	4110	20230504	7.66	4515	-1.99	20240219	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.47	N	020710	500	100 억		195971	N	N	0	N	00	N
40	20240325	090340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	0	3	0.00	6180495	1398	2.39	4425	4430	4410	5750	3100	4425	4420.95	0.98	0	-294	4521	4472	4386	4337	4251	4497	4362	100	1325	500	2650	5	1	20047970	887	12.83	0.69	12	0.01	345.00	6459.00	7150	20231128	-38.11	4110	20230504	7.66	4515	-1.99	20240219	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.47	N	020710	500	100 억		195971	N	N	0	N	00	N
41	20240322	160337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	110	2	2.55	256621330	58272	181.04	4345	4435	4300	5600	3025	4315	4403.85	0.93	0	9254	4361	4337	4296	4272	4231	4350	4285	100	1285	500	2580	5	1	20047970	887	12.83	0.69	12	0.29	345.00	6459.00	7150	20231128	-38.11	4110	20230504	7.66	4515	-1.99	20240219	4140	6.88	20240126	7150	-38.11	20231128	4110	7.66	20230504	2.48	N	020710	500	100 억		186786	N	N	0	N	00	N
42	20240322	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	115	2	2.67	223363085	50765	157.71	4345	4435	4300	5600	3025	4315	4399.94	0.93	0	9050	4361	4337	4296	4272	4231	4350	4285	100	1285	500	2580	5	1	20047970	888	12.84	0.69	12	0.25	345.00	6459.00	7150	20231128	-38.04	4110	20230504	7.79	4515	-1.88	20240219	4140	7.00	20240126	7150	-38.04	20231128	4110	7.79	20230504	2.48	N	020710	500	100 억		186786	N	N	0	N	00	N
43	20240322	140337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	95	2	2.20	165077615	37601	116.82	4345	4425	4300	5600	3025	4315	4390.25	0.93	0	6113	4361	4337	4296	4272	4231	4350	4285	100	1285	500	2580	5	1	20047970	884	12.78	0.68	12	0.19	345.00	6459.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.48	N	020710	500	100 억		186786	N	N	0	N	00	N
44	20240322	130337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	95	2	2.20	136002950	31009	96.34	4345	4415	4300	5600	3025	4315	4385.92	0.93	0	3669	4361	4337	4296	4272	4231	4350	4285	100	1285	500	2580	5	1	20047970	884	12.78	0.68	12	0.15	345.00	6459.00	7150	20231128	-38.32	4110	20230504	7.30	4515	-2.33	20240219	4140	6.52	20240126	7150	-38.32	20231128	4110	7.30	20230504	2.48	N	020710	500	100 억		186786	N	N	0	N	00	N
45	20240322	120333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	75	2	1.74	102163045	23320	72.45	4345	4415	4300	5600	3025	4315	4380.92	0.93	0	3021	4361	4337	4296	4272	4231	4350	4285	100	1285	500	2580	5	1	20047970	880	12.72	0.68	12	0.12	345.00	6459.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.48	N	020710	500	100 억		186786	N	N	0	N	00	N
46	20240322	110339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	75	2	1.74	100661885	22978	71.39	4345	4415	4300	5600	3025	4315	4380.79	0.93	0	3021	4361	4337	4296	4272	4231	4350	4285	100	1285	500	2580	5	1	20047970	880	12.72	0.68	12	0.11	345.00	6459.00	7150	20231128	-38.60	4110	20230504	6.81	4515	-2.77	20240219	4140	6.04	20240126	7150	-38.60	20231128	4110	6.81	20230504	2.48	N	020710	500	100 억		186786	N	N	0	N	00	N
47	20240322	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	40	2	0.93	48181620	11045	34.31	4345	4400	4300	5600	3025	4315	4362.30	0.93	0	944	4361	4337	4296	4272	4231	4350	4285	100	1285	500	2580	5	1	20047970	873	12.62	0.67	12	0.06	345.00	6459.00	7150	20231128	-39.09	4110	20230504	5.96	4515	-3.54	20240219	4140	5.19	20240126	7150	-39.09	20231128	4110	5.96	20230504	2.48	N	020710	500	100 억		186786	N	N	0	N	00	N
48	20240322	090334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	5	2	0.12	6702105	1545	4.80	4345	4345	4320	5600	3025	4315	4337.93	0.93	0	-1	4361	4337	4296	4272	4231	4350	4285	100	1285	500	2580	5	1	20047970	866	12.52	0.67	12	0.01	345.00	6459.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.48	N	020710	500	100 억		186786	N	N	0	N	00	N
49	20240321	160335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	40	2	0.94	137705540	32040	70.05	4295	4320	4255	5550	2995	4275	4298.20	0.87	0	13105	4325	4300	4265	4240	4205	4312	4252	100	1275	500	2560	5	1	20047970	865	12.51	0.67	12	0.16	345.00	6459.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.45	N	020710	500	100 억		173553	N	N	0	N	00	N
50	20240321	150335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	40	2	0.94	127845880	29752	65.05	4295	4320	4255	5550	2995	4275	4297.51	0.87	0	12813	4325	4300	4265	4240	4205	4312	4252	100	1275	500	2560	5	1	20047970	865	12.51	0.67	12	0.15	345.00	6459.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.45	N	020710	500	100 억		173553	N	N	0	N	00	N
51	20240321	140336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	30	2	0.70	110096085	25633	56.04	4295	4320	4255	5550	2995	4275	4295.57	0.87	0	11529	4325	4300	4265	4240	4205	4312	4252	100	1275	500	2560	5	1	20047970	863	12.48	0.67	12	0.13	345.00	6459.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.45	N	020710	500	100 억		173553	N	N	0	N	00	N
52	20240321	130334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	15	2	0.35	97777255	22771	49.78	4295	4320	4255	5550	2995	4275	4294.45	0.87	0	8749	4325	4300	4265	4240	4205	4312	4252	100	1275	500	2560	5	1	20047970	860	12.43	0.66	12	0.11	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.45	N	020710	500	100 억		173553	N	N	0	N	00	N
53	20240321	120334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	20	2	0.47	82389400	19182	41.94	4295	4320	4255	5550	2995	4275	4295.79	0.87	0	6406	4325	4300	4265	4240	4205	4312	4252	100	1275	500	2560	5	1	20047970	861	12.45	0.66	12	0.10	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.45	N	020710	500	100 억		173553	N	N	0	N	00	N
54	20240321	110335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	35	2	0.82	70308345	16378	35.81	4295	4320	4255	5550	2995	4275	4293.53	0.87	0	4751	4325	4300	4265	4240	4205	4312	4252	100	1275	500	2560	5	1	20047970	864	12.49	0.67	12	0.08	345.00	6459.00	7150	20231128	-39.72	4110	20230504	4.87	4515	-4.54	20240219	4140	4.11	20240126	7150	-39.72	20231128	4110	4.87	20230504	2.45	N	020710	500	100 억		173553	N	N	0	N	00	N
55	20240321	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	10	2	0.23	31911585	7454	16.30	4295	4305	4255	5550	2995	4275	4281.67	0.87	0	993	4325	4300	4265	4240	4205	4312	4252	100	1275	500	2560	5	1	20047970	859	12.42	0.66	12	0.04	345.00	6459.00	7150	20231128	-40.07	4110	20230504	4.26	4515	-5.09	20240219	4140	3.50	20240126	7150	-40.07	20231128	4110	4.26	20230504	2.45	N	020710	500	100 억		173553	N	N	0	N	00	N
56	20240321	090336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-10	5	-0.23	14124225	3304	7.22	4295	4295	4255	5550	2995	4275	4274.86	0.87	0	339	4325	4300	4265	4240	4205	4312	4252	100	1275	500	2560	5	1	20047970	855	12.36	0.66	12	0.02	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.45	N	020710	500	100 억		173553	N	N	0	N	00	N
57	20240320	160333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	5	2	0.12	192294875	45214	153.61	4270	4290	4230	5550	2990	4270	4252.99	0.87	0	-2710	4323	4296	4263	4236	4203	4280	4220	100	1280	500	2560	5	1	20047970	857	12.39	0.66	12	0.23	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.44	N	020710	500	100 억		174726	N	N	0	N	00	N
58	20240320	150333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-10	5	-0.23	182172140	42838	145.53	4270	4290	4230	5550	2990	4270	4252.58	0.87	0	-3228	4323	4296	4263	4236	4203	4280	4220	100	1280	500	2560	5	1	20047970	854	12.35	0.66	12	0.21	345.00	6459.00	7150	20231128	-40.42	4110	20230504	3.65	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4110	3.65	20230504	2.44	N	020710	500	100 억		174726	N	N	0	N	00	N
59	20240320	140336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-5	5	-0.12	61508765	14414	48.97	4270	4290	4255	5550	2990	4270	4267.29	0.87	0	-3464	4323	4296	4263	4236	4203	4280	4220	100	1280	500	2560	5	1	20047970	855	12.36	0.66	12	0.07	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.44	N	020710	500	100 억		174726	N	N	0	N	00	N
60	20240320	130338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	0	3	0.00	38125695	8936	30.36	4270	4290	4255	5550	2990	4270	4266.53	0.87	0	-3131	4323	4296	4263	4236	4203	4280	4220	100	1280	500	2560	5	1	20047970	856	12.38	0.66	12	0.04	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4110	3.89	20230504	2.44	N	020710	500	100 억		174726	N	N	0	N	00	N
61	20240320	120335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	10	2	0.23	28861280	6761	22.97	4270	4290	4260	5550	2990	4270	4268.79	0.87	0	-1559	4323	4296	4263	4236	4203	4280	4220	100	1280	500	2560	5	1	20047970	858	12.41	0.66	12	0.03	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.44	N	020710	500	100 억		174726	N	N	0	N	00	N
62	20240320	110334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-5	5	-0.12	21631870	5065	17.21	4270	4290	4265	5550	2990	4270	4270.85	0.87	0	-1201	4323	4296	4263	4236	4203	4280	4220	100	1280	500	2560	5	1	20047970	855	12.36	0.66	12	0.03	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.44	N	020710	500	100 억		174726	N	N	0	N	00	N
63	20240320	100333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	0	3	0.00	10692165	2502	8.50	4270	4290	4270	5550	2990	4270	4273.45	0.87	0	-44	4323	4296	4263	4236	4203	4280	4220	100	1280	500	2560	5	1	20047970	856	12.38	0.66	12	0.01	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4110	3.89	20230504	2.44	N	020710	500	100 억		174726	N	N	0	N	00	N
64	20240320	090331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	20	2	0.47	825150	193	0.66	4270	4290	4270	5550	2990	4270	4275.39	0.87	0	-48	4323	4296	4263	4236	4203	4280	4220	100	1280	500	2560	5	1	20047970	860	12.43	0.66	12	0.00	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.44	N	020710	500	100 억		174726	N	N	0	N	00	N
65	20240319	160328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-20	5	-0.47	125303815	29435	297.74	4290	4290	4230	5570	3005	4290	4256.96	0.88	0	-1251	4320	4305	4285	4270	4250	4307	4272	100	1280	500	2570	5	1	20047970	856	12.38	0.66	12	0.15	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4110	3.89	20230504	2.44	N	020710	500	100 억		175977	N	N	0	N	00	N
66	20240319	150334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-15	5	-0.35	111455520	26191	264.93	4290	4290	4230	5570	3005	4290	4255.49	0.88	0	-251	4320	4305	4285	4270	4250	4307	4272	100	1280	500	2570	5	1	20047970	857	12.39	0.66	12	0.13	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.44	N	020710	500	100 억		175977	N	N	0	N	00	N
67	20240319	140334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-15	5	-0.35	60709270	14239	144.03	4290	4290	4230	5570	3005	4290	4263.59	0.88	0	-999	4320	4305	4285	4270	4250	4307	4272	100	1280	500	2570	5	1	20047970	857	12.39	0.66	12	0.07	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.44	N	020710	500	100 억		175977	N	N	0	N	00	N
68	20240319	130315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-20	5	-0.47	46675040	10946	110.72	4290	4290	4230	5570	3005	4290	4264.12	0.88	0	-1017	4320	4305	4285	4270	4250	4307	4272	100	1280	500	2570	5	1	20047970	856	12.38	0.66	12	0.05	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4110	3.89	20230504	2.44	N	020710	500	100 억		175977	N	N	0	N	00	N
69	20240319	120333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-15	5	-0.35	36142230	8475	85.73	4290	4290	4230	5570	3005	4290	4264.57	0.88	0	30	4320	4305	4285	4270	4250	4307	4272	100	1280	500	2570	5	1	20047970	857	12.39	0.66	12	0.04	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.44	N	020710	500	100 억		175977	N	N	0	N	00	N
70	20240319	110333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-25	5	-0.58	29216990	6854	69.33	4290	4290	4230	5570	3005	4290	4262.76	0.88	0	646	4320	4305	4285	4270	4250	4307	4272	100	1280	500	2570	5	1	20047970	855	12.36	0.66	12	0.03	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.44	N	020710	500	100 억		175977	N	N	0	N	00	N
71	20240319	100335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-25	5	-0.58	20303395	4763	48.18	4290	4290	4230	5570	3005	4290	4262.73	0.88	0	416	4320	4305	4285	4270	4250	4307	4272	100	1280	500	2570	5	1	20047970	855	12.36	0.66	12	0.02	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.44	N	020710	500	100 억		175977	N	N	0	N	00	N
72	20240319	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	677820	158	1.60	4290	4290	4290	5570	3005	4290	4290.00	0.88	0	-23	4320	4305	4285	4270	4250	4307	4272	100	1280	500	2570	5	1	20047970	860	12.43	0.66	12	0.00	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.44	N	020710	500	100 억		175977	N	N	0	N	00	N
73	20240318	160331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	41652590	9717	42.81	4290	4300	4265	5570	3005	4290	4286.53	0.89	0	-2598	4360	4325	4300	4265	4240	4312	4252	100	1280	500	2570	5	1	20047970	860	12.43	0.66	12	0.05	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.54	N	020710	500	100 억		178576	N	N	0	N	00	N
74	20240318	150332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	39262060	9159	40.35	4290	4300	4265	5570	3005	4290	4286.72	0.89	0	-2657	4360	4325	4300	4265	4240	4312	4252	100	1280	500	2570	5	1	20047970	860	12.43	0.66	12	0.05	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.54	N	020710	500	100 억		178576	N	N	0	N	00	N
75	20240318	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	32690285	7626	33.60	4290	4300	4265	5570	3005	4290	4286.69	0.89	0	-2608	4360	4325	4300	4265	4240	4312	4252	100	1280	500	2570	5	1	20047970	860	12.43	0.66	12	0.04	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.54	N	020710	500	100 억		178576	N	N	0	N	00	N
76	20240318	130331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	5	2	0.12	30801530	7186	31.66	4290	4300	4265	5570	3005	4290	4286.32	0.89	0	-2538	4360	4325	4300	4265	4240	4312	4252	100	1280	500	2570	5	1	20047970	861	12.45	0.66	12	0.04	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.54	N	020710	500	100 억		178576	N	N	0	N	00	N
77	20240318	120329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-10	5	-0.23	24596800	5741	25.29	4290	4300	4265	5570	3005	4290	4284.41	0.89	0	-2299	4360	4325	4300	4265	4240	4312	4252	100	1280	500	2570	5	1	20047970	858	12.41	0.66	12	0.03	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.54	N	020710	500	100 억		178576	N	N	0	N	00	N
78	20240318	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-10	5	-0.23	22078930	5152	22.70	4290	4300	4265	5570	3005	4290	4285.51	0.89	0	-2255	4360	4325	4300	4265	4240	4312	4252	100	1280	500	2570	5	1	20047970	858	12.41	0.66	12	0.03	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.54	N	020710	500	100 억		178576	N	N	0	N	00	N
79	20240318	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	10	2	0.23	5624860	1312	5.78	4290	4300	4280	5570	3005	4290	4287.24	0.89	0	-222	4360	4325	4300	4265	4240	4312	4252	100	1280	500	2570	5	1	20047970	862	12.46	0.67	12	0.01	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.54	N	020710	500	100 억		178576	N	N	0	N	00	N
80	20240318	090329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	10	2	0.23	699105	163	0.72	4290	4300	4280	5570	3005	4290	4288.99	0.89	0	-101	4360	4325	4300	4265	4240	4312	4252	100	1280	500	2570	5	1	20047970	862	12.46	0.67	12	0.00	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.54	N	020710	500	100 억		178576	N	N	0	N	00	N
81	20240315	160327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-45	5	-1.04	97213610	22616	60.72	4310	4335	4275	5630	3035	4335	4298.44	0.90	0	-2802	4395	4365	4330	4300	4265	4380	4315	100	1295	500	2600	5	1	20047970	860	12.43	0.66	12	0.11	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.43	N	020710	500	100 억		181303	N	N	0	N	00	N
82	20240315	150310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-45	5	-1.04	93920720	21848	58.66	4310	4335	4275	5630	3035	4335	4298.82	0.90	0	-2582	4395	4365	4330	4300	4265	4380	4315	100	1295	500	2600	5	1	20047970	860	12.43	0.66	12	0.11	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.43	N	020710	500	100 억		181303	N	N	0	N	00	N
83	20240315	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-40	5	-0.92	83347625	19381	52.03	4310	4335	4275	5630	3035	4335	4300.48	0.90	0	-2783	4395	4365	4330	4300	4265	4380	4315	100	1295	500	2600	5	1	20047970	861	12.45	0.66	12	0.10	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.43	N	020710	500	100 억		181303	N	N	0	N	00	N
84	20240315	130329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-40	5	-0.92	75634335	17583	47.21	4310	4335	4275	5630	3035	4335	4301.56	0.90	0	-2683	4395	4365	4330	4300	4265	4380	4315	100	1295	500	2600	5	1	20047970	861	12.45	0.66	12	0.09	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.43	N	020710	500	100 억		181303	N	N	0	N	00	N
85	20240315	120329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-45	5	-1.04	64907390	15079	40.48	4310	4335	4275	5630	3035	4335	4304.49	0.90	0	-2453	4395	4365	4330	4300	4265	4380	4315	100	1295	500	2600	5	1	20047970	860	12.43	0.66	12	0.08	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.43	N	020710	500	100 억		181303	N	N	0	N	00	N
86	20240315	110327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-15	5	-0.35	48217300	11193	30.05	4310	4335	4275	5630	3035	4335	4307.81	0.90	0	-2839	4395	4365	4330	4300	4265	4380	4315	100	1295	500	2600	5	1	20047970	866	12.52	0.67	12	0.06	345.00	6459.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.43	N	020710	500	100 억		181303	N	N	0	N	00	N
87	20240315	100328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-35	5	-0.81	43142380	10014	26.89	4310	4335	4275	5630	3035	4335	4308.21	0.90	0	-2451	4395	4365	4330	4300	4265	4380	4315	100	1295	500	2600	5	1	20047970	862	12.46	0.67	12	0.05	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.43	N	020710	500	100 억		181303	N	N	0	N	00	N
88	20240315	090328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-15	5	-0.35	2452525	569	1.53	4310	4320	4310	5630	3035	4335	4310.24	0.90	0	-44	4395	4365	4330	4300	4265	4380	4315	100	1295	500	2600	5	1	20047970	866	12.52	0.67	12	0.00	345.00	6459.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.43	N	020710	500	100 억		181303	N	N	0	N	00	N
89	20240314	160325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	20	2	0.46	157946690	36473	65.52	4315	4360	4295	5600	3025	4315	4330.50	0.86	0	8484	4458	4386	4313	4241	4168	4422	4277	100	1285	500	2580	5	1	20047970	869	12.57	0.67	12	0.18	345.00	6459.00	7150	20231128	-39.37	4110	20230504	5.47	4515	-3.99	20240219	4140	4.71	20240126	7150	-39.37	20231128	4110	5.47	20230504	2.42	N	020710	500	100 억		172820	N	N	0	N	00	N
90	20240314	150326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	10	2	0.23	149516540	34523	62.02	4315	4360	4295	5600	3025	4315	4330.93	0.86	0	8389	4458	4386	4313	4241	4168	4422	4277	100	1285	500	2580	5	1	20047970	867	12.54	0.67	12	0.17	345.00	6459.00	7150	20231128	-39.51	4110	20230504	5.23	4515	-4.21	20240219	4140	4.47	20240126	7150	-39.51	20231128	4110	5.23	20230504	2.42	N	020710	500	100 억		172820	N	N	0	N	00	N
91	20240314	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	20	2	0.46	140209135	32372	58.15	4315	4360	4295	5600	3025	4315	4331.19	0.86	0	7856	4458	4386	4313	4241	4168	4422	4277	100	1285	500	2580	5	1	20047970	869	12.57	0.67	12	0.16	345.00	6459.00	7150	20231128	-39.37	4110	20230504	5.47	4515	-3.99	20240219	4140	4.71	20240126	7150	-39.37	20231128	4110	5.47	20230504	2.42	N	020710	500	100 억		172820	N	N	0	N	00	N
92	20240314	130325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	25	2	0.58	133226415	30759	55.26	4315	4360	4295	5600	3025	4315	4331.30	0.86	0	7110	4458	4386	4313	4241	4168	4422	4277	100	1285	500	2580	5	1	20047970	870	12.58	0.67	12	0.15	345.00	6459.00	7150	20231128	-39.30	4110	20230504	5.60	4515	-3.88	20240219	4140	4.83	20240126	7150	-39.30	20231128	4110	5.60	20230504	2.42	N	020710	500	100 억		172820	N	N	0	N	00	N
93	20240314	120325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	35	2	0.81	126891710	29297	52.63	4315	4360	4295	5600	3025	4315	4331.22	0.86	0	6512	4458	4386	4313	4241	4168	4422	4277	100	1285	500	2580	5	1	20047970	872	12.61	0.67	12	0.15	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.42	N	020710	500	100 억		172820	N	N	0	N	00	N
94	20240314	110326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	35	2	0.81	96849445	22376	40.20	4315	4360	4295	5600	3025	4315	4328.27	0.86	0	6011	4458	4386	4313	4241	4168	4422	4277	100	1285	500	2580	5	1	20047970	872	12.61	0.67	12	0.11	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.42	N	020710	500	100 억		172820	N	N	0	N	00	N
95	20240314	100327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-10	5	-0.23	22876000	5306	9.53	4315	4320	4295	5600	3025	4315	4311.35	0.86	0	-2555	4458	4386	4313	4241	4168	4422	4277	100	1285	500	2580	5	1	20047970	863	12.48	0.67	12	0.03	345.00	6459.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.42	N	020710	500	100 억		172820	N	N	0	N	00	N
96	20240314	090325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	5	2	0.12	2430995	565	1.01	4315	4320	4295	5600	3025	4315	4302.65	0.86	0	-552	4458	4386	4313	4241	4168	4422	4277	100	1285	500	2580	5	1	20047970	866	12.52	0.67	12	0.00	345.00	6459.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.42	N	020710	500	100 억		172820	N	N	0	N	00	N
97	20240313	160323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	50	2	1.17	238578770	55664	155.85	4270	4385	4240	5540	2990	4265	4286.03	0.91	0	-9997	4308	4286	4258	4236	4208	4290	4240	100	1275	500	2550	5	1	20047970	865	12.51	0.67	12	0.28	345.00	6459.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.40	N	020710	500	100 억		182647	N	N	0	N	00	N
98	20240313	150323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	50	2	1.17	230191585	53719	150.40	4270	4385	4240	5540	2990	4265	4285.11	0.91	0	-9831	4308	4286	4258	4236	4208	4290	4240	100	1275	500	2550	5	1	20047970	865	12.51	0.67	12	0.27	345.00	6459.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.40	N	020710	500	100 억		182647	N	N	0	N	00	N
99	20240313	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	35	2	0.82	221123980	51609	144.49	4270	4385	4240	5540	2990	4265	4284.60	0.91	0	-9662	4308	4286	4258	4236	4208	4290	4240	100	1275	500	2550	5	1	20047970	862	12.46	0.67	12	0.26	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.40	N	020710	500	100 억		182647	N	N	0	N	00	N
100	20240313	130327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	35	2	0.82	213167145	49757	139.31	4270	4385	4240	5540	2990	4265	4284.16	0.91	0	-9380	4308	4286	4258	4236	4208	4290	4240	100	1275	500	2550	5	1	20047970	862	12.46	0.67	12	0.25	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.40	N	020710	500	100 억		182647	N	N	0	N	00	N
101	20240313	120324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	35	2	0.82	199363635	46544	130.31	4270	4385	4240	5540	2990	4265	4283.34	0.91	0	-9083	4308	4286	4258	4236	4208	4290	4240	100	1275	500	2550	5	1	20047970	862	12.46	0.67	12	0.23	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.40	N	020710	500	100 억		182647	N	N	0	N	00	N
102	20240313	110323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	30	2	0.70	182748490	42675	119.48	4270	4385	4240	5540	2990	4265	4282.33	0.91	0	-10351	4308	4286	4258	4236	4208	4290	4240	100	1275	500	2550	5	1	20047970	861	12.45	0.66	12	0.21	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.40	N	020710	500	100 억		182647	N	N	0	N	00	N
103	20240313	100323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	0	3	0.00	54126520	12710	35.59	4270	4280	4240	5540	2990	4265	4258.58	0.91	0	-94	4308	4286	4258	4236	4208	4290	4240	100	1275	500	2550	5	1	20047970	855	12.36	0.66	12	0.06	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.40	N	020710	500	100 억		182647	N	N	0	N	00	N
104	20240313	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-10	5	-0.23	225780	53	0.15	4270	4280	4255	5540	2990	4265	4260.00	0.91	0	-49	4308	4286	4258	4236	4208	4290	4240	100	1275	500	2550	5	1	20047970	853	12.33	0.66	12	0.00	345.00	6459.00	7150	20231128	-40.49	4110	20230504	3.53	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4110	3.53	20230504	2.40	N	020710	500	100 억		182647	N	N	0	N	00	N
105	20240312	160319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	0	3	0.00	149957670	35311	172.44	4265	4280	4230	5540	2990	4265	4246.77	0.93	0	-4085	4361	4312	4256	4207	4151	4285	4180	100	1275	500	2550	5	1	20047970	855	12.36	0.66	12	0.18	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.37	N	020710	500	100 억		187122	N	N	0	N	00	N
106	20240312	150320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-5	5	-0.12	132535000	31209	152.41	4265	4280	4230	5540	2990	4265	4246.69	0.93	0	-4624	4361	4312	4256	4207	4151	4285	4180	100	1275	500	2550	5	1	20047970	854	12.35	0.66	12	0.16	345.00	6459.00	7150	20231128	-40.42	4110	20230504	3.65	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4110	3.65	20230504	2.37	N	020710	500	100 억		187122	N	N	0	N	00	N
107	20240312	140318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-20	5	-0.47	127766595	30086	146.93	4265	4280	4230	5540	2990	4265	4246.71	0.93	0	-4440	4361	4312	4256	4207	4151	4285	4180	100	1275	500	2550	5	1	20047970	851	12.30	0.66	12	0.15	345.00	6459.00	7150	20231128	-40.63	4110	20230504	3.28	4515	-5.98	20240219	4140	2.54	20240126	7150	-40.63	20231128	4110	3.28	20230504	2.37	N	020710	500	100 억		187122	N	N	0	N	00	N
108	20240312	130309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-10	5	-0.23	99128220	23355	114.05	4265	4280	4230	5540	2990	4265	4244.41	0.93	0	-2388	4361	4312	4256	4207	4151	4285	4180	100	1275	500	2550	5	1	20047970	853	12.33	0.66	12	0.12	345.00	6459.00	7150	20231128	-40.49	4110	20230504	3.53	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4110	3.53	20230504	2.37	N	020710	500	100 억		187122	N	N	0	N	00	N
109	20240312	120320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-10	5	-0.23	55993020	13187	64.40	4265	4280	4230	5540	2990	4265	4246.08	0.93	0	-1791	4361	4312	4256	4207	4151	4285	4180	100	1275	500	2550	5	1	20047970	853	12.33	0.66	12	0.07	345.00	6459.00	7150	20231128	-40.49	4110	20230504	3.53	4515	-5.76	20240219	4140	2.78	20240126	7150	-40.49	20231128	4110	3.53	20230504	2.37	N	020710	500	100 억		187122	N	N	0	N	00	N
110	20240312	110321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	5	2	0.12	51966970	12241	59.78	4265	4280	4230	5540	2990	4265	4245.32	0.93	0	-1333	4361	4312	4256	4207	4151	4285	4180	100	1275	500	2550	5	1	20047970	856	12.38	0.66	12	0.06	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4110	3.89	20230504	2.37	N	020710	500	100 억		187122	N	N	0	N	00	N
111	20240312	100320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-25	5	-0.59	31911950	7519	36.72	4265	4280	4230	5540	2990	4265	4244.17	0.93	0	-1047	4361	4312	4256	4207	4151	4285	4180	100	1275	500	2550	5	1	20047970	850	12.29	0.66	12	0.04	345.00	6459.00	7150	20231128	-40.70	4110	20230504	3.16	4515	-6.09	20240219	4140	2.42	20240126	7150	-40.70	20231128	4110	3.16	20230504	2.37	N	020710	500	100 억		187122	N	N	0	N	00	N
112	20240312	090319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-5	5	-0.12	4614025	1083	5.29	4265	4280	4260	5540	2990	4265	4260.41	0.93	0	-11	4361	4312	4256	4207	4151	4285	4180	100	1275	500	2550	5	1	20047970	854	12.35	0.66	12	0.01	345.00	6459.00	7150	20231128	-40.42	4110	20230504	3.65	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4110	3.65	20230504	2.37	N	020710	500	100 억		187122	N	N	0	N	00	N
113	20240311	160319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-30	5	-0.70	86725955	20337	76.99	4280	4305	4200	5580	3010	4295	4264.43	0.91	0	4103	4355	4325	4280	4250	4205	4340	4265	100	1285	500	2570	5	1	20047970	855	12.36	0.66	12	0.10	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.36	N	020710	500	100 억		183020	N	N	0	N	00	N
114	20240311	150320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-15	5	-0.35	79044645	18536	70.17	4280	4305	4200	5580	3010	4295	4264.39	0.91	0	4350	4355	4325	4280	4250	4205	4340	4265	100	1285	500	2570	5	1	20047970	858	12.41	0.66	12	0.09	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.36	N	020710	500	100 억		183020	N	N	0	N	00	N
115	20240311	140317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-15	5	-0.35	72750430	17062	64.59	4280	4305	4200	5580	3010	4295	4263.89	0.91	0	4388	4355	4325	4280	4250	4205	4340	4265	100	1285	500	2570	5	1	20047970	858	12.41	0.66	12	0.09	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.36	N	020710	500	100 억		183020	N	N	0	N	00	N
116	20240311	130320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-25	5	-0.58	71412865	16749	63.41	4280	4305	4200	5580	3010	4295	4263.71	0.91	0	4406	4355	4325	4280	4250	4205	4340	4265	100	1285	500	2570	5	1	20047970	856	12.38	0.66	12	0.08	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4110	3.89	20230504	2.36	N	020710	500	100 억		183020	N	N	0	N	00	N
117	20240311	120320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-20	5	-0.47	66321325	15558	58.90	4280	4305	4200	5580	3010	4295	4262.84	0.91	0	4331	4355	4325	4280	4250	4205	4340	4265	100	1285	500	2570	5	1	20047970	857	12.39	0.66	12	0.08	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.36	N	020710	500	100 억		183020	N	N	0	N	00	N
118	20240311	110318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-20	5	-0.47	64170830	15055	56.99	4280	4305	4200	5580	3010	4295	4262.43	0.91	0	4700	4355	4325	4280	4250	4205	4340	4265	100	1285	500	2570	5	1	20047970	857	12.39	0.66	12	0.08	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.36	N	020710	500	100 억		183020	N	N	0	N	00	N
119	20240311	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-20	5	-0.47	56188090	13190	49.93	4280	4305	4200	5580	3010	4295	4259.90	0.91	0	3434	4355	4325	4280	4250	4205	4340	4265	100	1285	500	2570	5	1	20047970	857	12.39	0.66	12	0.07	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.36	N	020710	500	100 억		183020	N	N	0	N	00	N
120	20240311	090315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-45	5	-1.05	9670350	2276	8.62	4280	4285	4200	5580	3010	4295	4248.84	0.91	0	-694	4355	4325	4280	4250	4205	4340	4265	100	1285	500	2570	5	1	20047970	852	12.32	0.66	12	0.01	345.00	6459.00	7150	20231128	-40.56	4110	20230504	3.41	4515	-5.87	20240219	4140	2.66	20240126	7150	-40.56	20231128	4110	3.41	20230504	2.36	N	020710	500	100 억		183020	N	N	0	N	00	N
121	20240308	160318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	5	2	0.12	112581420	26412	77.17	4275	4310	4235	5570	3005	4290	4262.51	0.91	0	332	4350	4320	4280	4250	4210	4335	4265	100	1280	500	2570	5	1	20047970	861	12.45	0.66	12	0.13	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.35	N	020710	500	100 억		182907	N	N	0	N	00	N
122	20240308	150317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-10	5	-0.23	101743850	23882	69.78	4275	4310	4235	5570	3005	4290	4260.27	0.91	0	315	4350	4320	4280	4250	4210	4335	4265	100	1280	500	2570	5	1	20047970	858	12.41	0.66	12	0.12	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.35	N	020710	500	100 억		182907	N	N	0	N	00	N
123	20240308	140316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-55	5	-1.28	60074165	14078	41.13	4275	4310	4235	5570	3005	4290	4267.24	0.91	0	-1977	4350	4320	4280	4250	4210	4335	4265	100	1280	500	2570	5	1	20047970	849	12.28	0.66	12	0.07	345.00	6459.00	7150	20231128	-40.77	4110	20230504	3.04	4515	-6.20	20240219	4140	2.29	20240126	7150	-40.77	20231128	4110	3.04	20230504	2.35	N	020710	500	100 억		182907	N	N	0	N	00	N
124	20240308	130315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	24912505	5819	17.00	4275	4310	4250	5570	3005	4290	4281.23	0.91	0	-1364	4350	4320	4280	4250	4210	4335	4265	100	1280	500	2570	5	1	20047970	860	12.43	0.66	12	0.03	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.35	N	020710	500	100 억		182907	N	N	0	N	00	N
125	20240308	120316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-5	5	-0.12	19787910	4625	13.51	4275	4310	4250	5570	3005	4290	4278.47	0.91	0	-1363	4350	4320	4280	4250	4210	4335	4265	100	1280	500	2570	5	1	20047970	859	12.42	0.66	12	0.02	345.00	6459.00	7150	20231128	-40.07	4110	20230504	4.26	4515	-5.09	20240219	4140	3.50	20240126	7150	-40.07	20231128	4110	4.26	20230504	2.35	N	020710	500	100 억		182907	N	N	0	N	00	N
126	20240308	110316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-10	5	-0.23	14725510	3445	10.07	4275	4310	4250	5570	3005	4290	4274.46	0.91	0	-877	4350	4320	4280	4250	4210	4335	4265	100	1280	500	2570	5	1	20047970	858	12.41	0.66	12	0.02	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.35	N	020710	500	100 억		182907	N	N	0	N	00	N
127	20240308	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-10	5	-0.23	8152535	1909	5.58	4275	4310	4250	5570	3005	4290	4270.58	0.91	0	-77	4350	4320	4280	4250	4210	4335	4265	100	1280	500	2570	5	1	20047970	858	12.41	0.66	12	0.01	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.35	N	020710	500	100 억		182907	N	N	0	N	00	N
128	20240308	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	10	2	0.23	1321490	309	0.90	4275	4310	4275	5570	3005	4290	4276.67	0.91	0	-47	4350	4320	4280	4250	4210	4335	4265	100	1280	500	2570	5	1	20047970	862	12.46	0.67	12	0.00	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.35	N	020710	500	100 억		182907	N	N	0	N	00	N
129	20240307	160316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	10	2	0.23	146172865	34216	209.75	4255	4310	4240	5560	3000	4280	4272.06	0.96	0	-9220	4330	4305	4285	4260	4240	4295	4250	100	1280	500	2560	5	1	20047970	860	12.43	0.66	12	0.17	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.43	N	020710	500	100 억		192128	N	N	0	N	00	N
130	20240307	150302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	0	3	0.00	112624440	26396	161.81	4255	4295	4240	5560	3000	4280	4266.72	0.96	0	-9421	4330	4305	4285	4260	4240	4295	4250	100	1280	500	2560	5	1	20047970	858	12.41	0.66	12	0.13	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.43	N	020710	500	100 억		192128	N	N	0	N	00	N
131	20240307	140311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	0	3	0.00	107737940	25253	154.80	4255	4295	4240	5560	3000	4280	4266.34	0.96	0	-8873	4330	4305	4285	4260	4240	4295	4250	100	1280	500	2560	5	1	20047970	858	12.41	0.66	12	0.13	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.43	N	020710	500	100 억		192128	N	N	0	N	00	N
132	20240307	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-5	5	-0.12	87427495	20500	125.67	4255	4295	4240	5560	3000	4280	4264.76	0.96	0	-10293	4330	4305	4285	4260	4240	4295	4250	100	1280	500	2560	5	1	20047970	857	12.39	0.66	12	0.10	345.00	6459.00	7150	20231128	-40.21	4110	20230504	4.01	4515	-5.32	20240219	4140	3.26	20240126	7150	-40.21	20231128	4110	4.01	20230504	2.43	N	020710	500	100 억		192128	N	N	0	N	00	N
133	20240307	120313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-15	5	-0.35	81207515	19043	116.74	4255	4295	4240	5560	3000	4280	4264.43	0.96	0	-10295	4330	4305	4285	4260	4240	4295	4250	100	1280	500	2560	5	1	20047970	855	12.36	0.66	12	0.09	345.00	6459.00	7150	20231128	-40.35	4110	20230504	3.77	4515	-5.54	20240219	4140	3.02	20240126	7150	-40.35	20231128	4110	3.77	20230504	2.43	N	020710	500	100 억		192128	N	N	0	N	00	N
134	20240307	110315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-10	5	-0.23	70830035	16607	101.80	4255	4295	4240	5560	3000	4280	4265.07	0.96	0	-9428	4330	4305	4285	4260	4240	4295	4250	100	1280	500	2560	5	1	20047970	856	12.38	0.66	12	0.08	345.00	6459.00	7150	20231128	-40.28	4110	20230504	3.89	4515	-5.43	20240219	4140	3.14	20240126	7150	-40.28	20231128	4110	3.89	20230504	2.43	N	020710	500	100 억		192128	N	N	0	N	00	N
135	20240307	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	10	2	0.23	55623120	13046	79.97	4255	4295	4240	5560	3000	4280	4263.61	0.96	0	-8063	4330	4305	4285	4260	4240	4295	4250	100	1280	500	2560	5	1	20047970	860	12.43	0.66	12	0.07	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.43	N	020710	500	100 억		192128	N	N	0	N	00	N
136	20240307	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-20	5	-0.47	4588070	1078	6.61	4255	4285	4255	5560	3000	4280	4256.09	0.96	0	-125	4330	4305	4285	4260	4240	4295	4250	100	1280	500	2560	5	1	20047970	854	12.35	0.66	12	0.01	345.00	6459.00	7150	20231128	-40.42	4110	20230504	3.65	4515	-5.65	20240219	4140	2.90	20240126	7150	-40.42	20231128	4110	3.65	20230504	2.43	N	020710	500	100 억		192128	N	N	0	N	00	N
137	20240306	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-15	5	-0.35	69842100	16313	17.95	4300	4310	4265	5580	3010	4295	4281.36	1.01	0	-9691	4398	4346	4313	4261	4228	4372	4287	100	1285	500	2570	5	1	20047970	858	12.41	0.66	12	0.08	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.46	N	020710	500	100 억		201882	N	N	0	N	00	N
138	20240306	150313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-10	5	-0.23	61527540	14369	15.81	4300	4310	4265	5580	3010	4295	4281.94	1.01	0	-8226	4398	4346	4313	4261	4228	4372	4287	100	1285	500	2570	5	1	20047970	859	12.42	0.66	12	0.07	345.00	6459.00	7150	20231128	-40.07	4110	20230504	4.26	4515	-5.09	20240219	4140	3.50	20240126	7150	-40.07	20231128	4110	4.26	20230504	2.46	N	020710	500	100 억		201882	N	N	0	N	00	N
139	20240306	140312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-15	5	-0.35	55576710	12979	14.28	4300	4310	4265	5580	3010	4295	4282.02	1.01	0	-7840	4398	4346	4313	4261	4228	4372	4287	100	1285	500	2570	5	1	20047970	858	12.41	0.66	12	0.06	345.00	6459.00	7150	20231128	-40.14	4110	20230504	4.14	4515	-5.20	20240219	4140	3.38	20240126	7150	-40.14	20231128	4110	4.14	20230504	2.46	N	020710	500	100 억		201882	N	N	0	N	00	N
140	20240306	130313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-5	5	-0.12	47436570	11074	12.19	4300	4310	4265	5580	3010	4295	4283.57	1.01	0	-6259	4398	4346	4313	4261	4228	4372	4287	100	1285	500	2570	5	1	20047970	860	12.43	0.66	12	0.06	345.00	6459.00	7150	20231128	-40.00	4110	20230504	4.38	4515	-4.98	20240219	4140	3.62	20240126	7150	-40.00	20231128	4110	4.38	20230504	2.46	N	020710	500	100 억		201882	N	N	0	N	00	N
141	20240306	120314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	0	3	0.00	41475330	9682	10.65	4300	4310	4265	5580	3010	4295	4283.73	1.01	0	-6019	4398	4346	4313	4261	4228	4372	4287	100	1285	500	2570	5	1	20047970	861	12.45	0.66	12	0.05	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.46	N	020710	500	100 억		201882	N	N	0	N	00	N
142	20240306	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-10	5	-0.23	23293610	5434	5.98	4300	4310	4265	5580	3010	4295	4286.60	1.01	0	-3375	4398	4346	4313	4261	4228	4372	4287	100	1285	500	2570	5	1	20047970	859	12.42	0.66	12	0.03	345.00	6459.00	7150	20231128	-40.07	4110	20230504	4.26	4515	-5.09	20240219	4140	3.50	20240126	7150	-40.07	20231128	4110	4.26	20230504	2.46	N	020710	500	100 억		201882	N	N	0	N	00	N
143	20240306	100309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	5	2	0.12	8389100	1956	2.15	4300	4310	4265	5580	3010	4295	4288.83	1.01	0	-773	4398	4346	4313	4261	4228	4372	4287	100	1285	500	2570	5	1	20047970	862	12.46	0.67	12	0.01	345.00	6459.00	7150	20231128	-39.86	4110	20230504	4.62	4515	-4.76	20240219	4140	3.86	20240126	7150	-39.86	20231128	4110	4.62	20230504	2.46	N	020710	500	100 억		201882	N	N	0	N	00	N
144	20240306	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	10	2	0.23	2749755	640	0.70	4300	4310	4280	5580	3010	4295	4296.55	1.01	0	-467	4398	4346	4313	4261	4228	4372	4287	100	1285	500	2570	5	1	20047970	863	12.48	0.67	12	0.00	345.00	6459.00	7150	20231128	-39.79	4110	20230504	4.74	4515	-4.65	20240219	4140	3.99	20240126	7150	-39.79	20231128	4110	4.74	20230504	2.46	N	020710	500	100 억		201882	N	N	0	N	00	N
145	20240305	160310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-60	5	-1.38	391169715	90773	161.35	4280	4365	4280	5660	3050	4355	4309.48	0.98	0	5112	4418	4386	4348	4316	4278	4402	4332	100	1305	500	2610	5	1	20047970	861	12.45	0.66	12	0.45	345.00	6459.00	7150	20231128	-39.93	4110	20230504	4.50	4515	-4.87	20240219	4140	3.74	20240126	7150	-39.93	20231128	4110	4.50	20230504	2.51	N	020710	500	100 억		196791	N	N	0	N	00	N
146	20240305	150313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-40	5	-0.92	353169145	81929	145.63	4280	4365	4280	5660	3050	4355	4310.67	0.98	0	6736	4418	4386	4348	4316	4278	4402	4332	100	1305	500	2610	5	1	20047970	865	12.51	0.67	12	0.41	345.00	6459.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.51	N	020710	500	100 억		196791	N	N	0	N	00	N
147	20240305	140307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-35	5	-0.80	322843375	74884	133.11	4280	4365	4280	5660	3050	4355	4311.25	0.98	0	9223	4418	4386	4348	4316	4278	4402	4332	100	1305	500	2610	5	1	20047970	866	12.52	0.67	12	0.37	345.00	6459.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.51	N	020710	500	100 억		196791	N	N	0	N	00	N
148	20240305	130310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-40	5	-0.92	313150785	72635	129.11	4280	4365	4280	5660	3050	4355	4311.29	0.98	0	10763	4418	4386	4348	4316	4278	4402	4332	100	1305	500	2610	5	1	20047970	865	12.51	0.67	12	0.36	345.00	6459.00	7150	20231128	-39.65	4110	20230504	4.99	4515	-4.43	20240219	4140	4.23	20240126	7150	-39.65	20231128	4110	4.99	20230504	2.51	N	020710	500	100 억		196791	N	N	0	N	00	N
149	20240305	120309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-35	5	-0.80	283285570	65675	116.74	4280	4365	4280	5660	3050	4355	4313.45	0.98	0	9650	4418	4386	4348	4316	4278	4402	4332	100	1305	500	2610	5	1	20047970	866	12.52	0.67	12	0.33	345.00	6459.00	7150	20231128	-39.58	4110	20230504	5.11	4515	-4.32	20240219	4140	4.35	20240126	7150	-39.58	20231128	4110	5.11	20230504	2.51	N	020710	500	100 억		196791	N	N	0	N	00	N
150	20240305	110310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-15	5	-0.34	211134515	48932	86.98	4280	4365	4280	5660	3050	4355	4314.86	0.98	0	10757	4418	4386	4348	4316	4278	4402	4332	100	1305	500	2610	5	1	20047970	870	12.58	0.67	12	0.24	345.00	6459.00	7150	20231128	-39.30	4110	20230504	5.60	4515	-3.88	20240219	4140	4.83	20240126	7150	-39.30	20231128	4110	5.60	20230504	2.51	N	020710	500	100 억		196791	N	N	0	N	00	N
151	20240305	100308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-20	5	-0.46	205815665	47705	84.80	4280	4365	4280	5660	3050	4355	4314.34	0.98	0	10796	4418	4386	4348	4316	4278	4402	4332	100	1305	500	2610	5	1	20047970	869	12.57	0.67	12	0.24	345.00	6459.00	7150	20231128	-39.37	4110	20230504	5.47	4515	-3.99	20240219	4140	4.71	20240126	7150	-39.37	20231128	4110	5.47	20230504	2.51	N	020710	500	100 억		196791	N	N	0	N	00	N
152	20240305	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-5	5	-0.11	88977425	20759	36.90	4280	4350	4280	5660	3050	4355	4286.21	0.98	0	2922	4418	4386	4348	4316	4278	4402	4332	100	1305	500	2610	5	1	20047970	872	12.61	0.67	12	0.10	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.51	N	020710	500	100 억		196791	N	N	0	N	00	N
153	20240304	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	5	2	0.11	243328725	56092	165.13	4330	4380	4310	5650	3045	4350	4337.95	0.88	0	19413	4436	4392	4346	4302	4256	4370	4280	100	1300	500	2610	5	1	20047970	873	12.62	0.67	12	0.28	345.00	6459.00	7150	20231128	-39.09	4110	20230504	5.96	4515	-3.54	20240219	4140	5.19	20240126	7150	-39.09	20231128	4110	5.96	20230504	2.52	N	020710	500	100 억		175622	N	N	0	N	00	N
154	20240304	150307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	5	2	0.11	226168165	52143	153.51	4330	4380	4310	5650	3045	4350	4337.46	0.88	0	19175	4436	4392	4346	4302	4256	4370	4280	100	1300	500	2610	5	1	20047970	873	12.62	0.67	12	0.26	345.00	6459.00	7150	20231128	-39.09	4110	20230504	5.96	4515	-3.54	20240219	4140	5.19	20240126	7150	-39.09	20231128	4110	5.96	20230504	2.52	N	020710	500	100 억		175622	N	N	0	N	00	N
155	20240304	140253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	15	2	0.34	212327415	48962	144.14	4330	4380	4310	5650	3045	4350	4336.58	0.88	0	18263	4436	4392	4346	4302	4256	4370	4280	100	1300	500	2610	5	1	20047970	875	12.65	0.68	12	0.24	345.00	6459.00	7150	20231128	-38.95	4110	20230504	6.20	4515	-3.32	20240219	4140	5.43	20240126	7150	-38.95	20231128	4110	6.20	20230504	2.52	N	020710	500	100 억		175622	N	N	0	N	00	N
156	20240304	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-25	5	-0.57	136632510	31528	92.82	4330	4355	4310	5650	3045	4350	4333.69	0.88	0	9039	4436	4392	4346	4302	4256	4370	4280	100	1300	500	2610	5	1	20047970	867	12.54	0.67	12	0.16	345.00	6459.00	7150	20231128	-39.51	4110	20230504	5.23	4515	-4.21	20240219	4140	4.47	20240126	7150	-39.51	20231128	4110	5.23	20230504	2.52	N	020710	500	100 억		175622	N	N	0	N	00	N
157	20240304	120254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	0	3	0.00	126534805	29198	85.96	4330	4355	4310	5650	3045	4350	4333.68	0.88	0	8180	4436	4392	4346	4302	4256	4370	4280	100	1300	500	2610	5	1	20047970	872	12.61	0.67	12	0.15	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.52	N	020710	500	100 억		175622	N	N	0	N	00	N
158	20240304	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	0	3	0.00	109795795	25344	74.61	4330	4355	4310	5650	3045	4350	4332.22	0.88	0	5835	4436	4392	4346	4302	4256	4370	4280	100	1300	500	2610	5	1	20047970	872	12.61	0.67	12	0.13	345.00	6459.00	7150	20231128	-39.16	4110	20230504	5.84	4515	-3.65	20240219	4140	5.07	20240126	7150	-39.16	20231128	4110	5.84	20230504	2.52	N	020710	500	100 억		175622	N	N	0	N	00	N
159	20240304	100305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-5	5	-0.11	88438850	20424	60.13	4330	4355	4310	5650	3045	4350	4330.14	0.88	0	5036	4436	4392	4346	4302	4256	4370	4280	100	1300	500	2610	5	1	20047970	871	12.59	0.67	12	0.10	345.00	6459.00	7150	20231128	-39.23	4110	20230504	5.72	4515	-3.77	20240219	4140	4.95	20240126	7150	-39.23	20231128	4110	5.72	20230504	2.52	N	020710	500	100 억		175622	N	N	0	N	00	N
160	20240304	090305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	5	2	0.11	5382655	1243	3.66	4330	4355	4330	5650	3045	4350	4330.37	0.88	0	19	4436	4392	4346	4302	4256	4370	4280	100	1300	500	2610	5	1	20047970	873	12.62	0.67	12	0.01	345.00	6459.00	7150	20231128	-39.09	4110	20230504	5.96	4515	-3.54	20240219	4140	5.19	20240126	7150	-39.09	20231128	4110	5.96	20230504	2.52	N	020710	500	100 억		175622	N	N	0	N	00	N