KissMeData/187220/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	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-40	5	-0.98	486623865	120723	176.03	4065	4130	3950	5290	2855	4075	4030.90	1.58	0	-15207	4321	4197	4116	3992	3911	4157	3952	58	1215	500	2520	5	1	11698021	472	33.35	0.46	12	1.03	121.00	8724.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3950	2.15	20240329	9480	-57.44	20231227	3585	12.55	20231005	2.53	N	187220	500	58 억		184355	N	N	0	N	00	N
3	20240329	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-40	5	-0.98	460514520	114246	166.58	4065	4130	3950	5290	2855	4075	4030.90	1.58	0	-14877	4321	4197	4116	3992	3911	4157	3952	58	1215	500	2520	5	1	11698021	472	33.35	0.46	12	0.98	121.00	8724.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3950	2.15	20240329	9480	-57.44	20231227	3585	12.55	20231005	2.53	N	187220	500	58 억		184355	N	N	0	N	00	N
4	20240329	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-65	5	-1.60	431062360	106903	155.88	4065	4130	3950	5290	2855	4075	4032.28	1.58	0	-13710	4321	4197	4116	3992	3911	4157	3952	58	1215	500	2520	5	1	11698021	469	33.14	0.46	12	0.91	121.00	8724.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3950	1.52	20240329	9480	-57.70	20231227	3585	11.85	20231005	2.53	N	187220	500	58 억		184355	N	N	0	N	00	N
5	20240329	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-75	5	-1.84	408909610	101366	147.80	4065	4130	3950	5290	2855	4075	4033.99	1.58	0	-13854	4321	4197	4116	3992	3911	4157	3952	58	1215	500	2520	5	1	11698021	468	33.06	0.46	12	0.87	121.00	8724.00	9480	20231227	-57.81	3585	20231005	11.58	9160	-56.33	20240103	3950	1.27	20240329	9480	-57.81	20231227	3585	11.58	20231005	2.53	N	187220	500	58 억		184355	N	N	0	N	00	N
6	20240329	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-70	5	-1.72	300839050	74268	108.29	4065	4130	4000	5290	2855	4075	4050.72	1.58	0	593	4321	4197	4116	3992	3911	4157	3952	58	1215	500	2520	5	1	11698021	469	33.10	0.46	12	0.63	121.00	8724.00	9480	20231227	-57.75	3585	20231005	11.72	9160	-56.28	20240103	4000	0.12	20240329	9480	-57.75	20231227	3585	11.72	20231005	2.53	N	187220	500	58 억		184355	N	N	0	N	00	N
7	20240329	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-45	5	-1.10	235369985	57940	84.48	4065	4130	4020	5290	2855	4075	4062.31	1.58	0	8768	4321	4197	4116	3992	3911	4157	3952	58	1215	500	2520	5	1	11698021	471	33.31	0.46	12	0.50	121.00	8724.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	4020	0.25	20240329	9480	-57.49	20231227	3585	12.41	20231005	2.53	N	187220	500	58 억		184355	N	N	0	N	00	N
8	20240329	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	0	3	0.00	148535845	36495	53.21	4065	4130	4020	5290	2855	4075	4070.03	1.58	0	10324	4321	4197	4116	3992	3911	4157	3952	58	1215	500	2520	5	1	11698021	477	33.68	0.47	12	0.31	121.00	8724.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	4020	1.37	20240329	9480	-57.01	20231227	3585	13.67	20231005	2.53	N	187220	500	58 억		184355	N	N	0	N	00	N
9	20240329	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-40	5	-0.98	30107550	7451	10.86	4065	4065	4035	5290	2855	4075	4040.74	1.58	0	-699	4321	4197	4116	3992	3911	4157	3952	58	1215	500	2520	5	1	11698021	472	33.35	0.46	12	0.06	121.00	8724.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	4035	0.00	20240329	9480	-57.44	20231227	3585	12.55	20231005	2.53	N	187220	500	58 억		184355	N	N	0	N	00	N
10	20240328	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-45	5	-1.09	277282895	68041	80.03	4100	4240	4035	5350	2885	4120	4075.18	1.70	0	-12470	4343	4231	4133	4021	3923	4182	3972	58	1230	500	2550	5	1	11698021	477	33.68	0.47	12	0.58	121.00	8724.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	4035	0.99	20240328	9480	-57.01	20231227	3585	13.67	20231005	2.48	N	187220	500	58 억		199007	N	N	0	N	00	N
11	20240328	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-70	5	-1.70	259130180	63567	74.76	4100	4240	4035	5350	2885	4120	4076.43	1.70	0	-12416	4343	4231	4133	4021	3923	4182	3972	58	1230	500	2550	5	1	11698021	474	33.47	0.46	12	0.54	121.00	8724.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	4035	0.37	20240328	9480	-57.28	20231227	3585	12.97	20231005	2.48	N	187220	500	58 억		199007	N	N	0	N	00	N
12	20240328	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-85	5	-2.06	224383725	54975	64.66	4100	4240	4035	5350	2885	4120	4081.50	1.70	0	-13330	4343	4231	4133	4021	3923	4182	3972	58	1230	500	2550	5	1	11698021	472	33.35	0.46	12	0.47	121.00	8724.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	4035	0.00	20240328	9480	-57.44	20231227	3585	12.55	20231005	2.48	N	187220	500	58 억		199007	N	N	0	N	00	N
13	20240328	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-55	5	-1.33	158484875	38733	45.56	4100	4240	4060	5350	2885	4120	4091.67	1.70	0	-5974	4343	4231	4133	4021	3923	4182	3972	58	1230	500	2550	5	1	11698021	476	33.60	0.47	12	0.33	121.00	8724.00	9480	20231227	-57.12	3585	20231005	13.39	9160	-55.62	20240103	4035	0.74	20240327	9480	-57.12	20231227	3585	13.39	20231005	2.48	N	187220	500	58 억		199007	N	N	0	N	00	N
14	20240328	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-10	5	-0.24	106947430	26106	30.70	4100	4240	4060	5350	2885	4120	4096.59	1.70	0	-386	4343	4231	4133	4021	3923	4182	3972	58	1230	500	2550	5	1	11698021	481	33.97	0.47	12	0.22	121.00	8724.00	9480	20231227	-56.65	3585	20231005	14.64	9160	-55.13	20240103	4035	1.86	20240327	9480	-56.65	20231227	3585	14.64	20231005	2.48	N	187220	500	58 억		199007	N	N	0	N	00	N
15	20240328	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	5	2	0.12	101152345	24699	29.05	4100	4240	4060	5350	2885	4120	4095.32	1.70	0	233	4343	4231	4133	4021	3923	4182	3972	58	1230	500	2550	5	1	11698021	483	34.09	0.47	12	0.21	121.00	8724.00	9480	20231227	-56.49	3585	20231005	15.06	9160	-54.97	20240103	4035	2.23	20240327	9480	-56.49	20231227	3585	15.06	20231005	2.48	N	187220	500	58 억		199007	N	N	0	N	00	N
16	20240328	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-30	5	-0.73	78976415	19289	22.69	4100	4240	4060	5350	2885	4120	4094.27	1.70	0	2081	4343	4231	4133	4021	3923	4182	3972	58	1230	500	2550	5	1	11698021	478	33.80	0.47	12	0.16	121.00	8724.00	9480	20231227	-56.86	3585	20231005	14.09	9160	-55.35	20240103	4035	1.36	20240327	9480	-56.86	20231227	3585	14.09	20231005	2.48	N	187220	500	58 억		199007	N	N	0	N	00	N
17	20240328	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-20	5	-0.49	14633140	3566	4.19	4100	4120	4095	5350	2885	4120	4103.14	1.70	0	-96	4343	4231	4133	4021	3923	4182	3972	58	1230	500	2550	5	1	11698021	480	33.88	0.47	12	0.03	121.00	8724.00	9480	20231227	-56.75	3585	20231005	14.37	9160	-55.24	20240103	4035	1.61	20240327	9480	-56.75	20231227	3585	14.37	20231005	2.48	N	187220	500	58 억		199007	N	N	0	N	00	N
18	20240327	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-80	5	-1.90	340332410	82673	67.18	4160	4245	4035	5460	2940	4200	4116.61	1.55	0	17103	4400	4300	4240	4140	4080	4270	4110	58	1260	500	2600	5	1	11698021	482	34.05	0.47	12	0.71	121.00	8724.00	9480	20231227	-56.54	3585	20231005	14.92	9160	-55.02	20240103	4035	2.11	20240327	9480	-56.54	20231227	3585	14.92	20231005	2.54	N	187220	500	58 억		181411	N	N	0	N	00	N
19	20240327	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-95	5	-2.26	311316560	75618	61.45	4160	4245	4035	5460	2940	4200	4116.96	1.55	0	14856	4400	4300	4240	4140	4080	4270	4110	58	1260	500	2600	5	1	11698021	480	33.93	0.47	12	0.65	121.00	8724.00	9480	20231227	-56.70	3585	20231005	14.50	9160	-55.19	20240103	4035	1.73	20240327	9480	-56.70	20231227	3585	14.50	20231005	2.54	N	187220	500	58 억		181411	N	N	0	N	00	N
20	20240327	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-105	5	-2.50	288481955	70048	56.92	4160	4245	4035	5460	2940	4200	4118.35	1.55	0	14582	4400	4300	4240	4140	4080	4270	4110	58	1260	500	2600	5	1	11698021	479	33.84	0.47	12	0.60	121.00	8724.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	4035	1.49	20240327	9480	-56.80	20231227	3585	14.23	20231005	2.54	N	187220	500	58 억		181411	N	N	0	N	00	N
21	20240327	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-110	5	-2.62	253062300	61392	49.89	4160	4245	4035	5460	2940	4200	4122.07	1.55	0	13217	4400	4300	4240	4140	4080	4270	4110	58	1260	500	2600	5	1	11698021	478	33.80	0.47	12	0.52	121.00	8724.00	9480	20231227	-56.86	3585	20231005	14.09	9160	-55.35	20240103	4035	1.36	20240327	9480	-56.86	20231227	3585	14.09	20231005	2.54	N	187220	500	58 억		181411	N	N	0	N	00	N
22	20240327	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-125	5	-2.98	214678400	52018	42.27	4160	4245	4035	5460	2940	4200	4127.00	1.55	0	9591	4400	4300	4240	4140	4080	4270	4110	58	1260	500	2600	5	1	11698021	477	33.68	0.47	12	0.44	121.00	8724.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	4035	0.99	20240327	9480	-57.01	20231227	3585	13.67	20231005	2.54	N	187220	500	58 억		181411	N	N	0	N	00	N
23	20240327	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-85	5	-2.02	188070055	45500	36.97	4160	4245	4035	5460	2940	4200	4133.41	1.55	0	8440	4400	4300	4240	4140	4080	4270	4110	58	1260	500	2600	5	1	11698021	481	34.01	0.47	12	0.39	121.00	8724.00	9480	20231227	-56.59	3585	20231005	14.78	9160	-55.08	20240103	4035	1.98	20240327	9480	-56.59	20231227	3585	14.78	20231005	2.54	N	187220	500	58 억		181411	N	N	0	N	00	N
24	20240327	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-75	5	-1.79	156267005	37748	30.67	4160	4245	4035	5460	2940	4200	4139.74	1.55	0	7783	4400	4300	4240	4140	4080	4270	4110	58	1260	500	2600	5	1	11698021	483	34.09	0.47	12	0.32	121.00	8724.00	9480	20231227	-56.49	3585	20231005	15.06	9160	-54.97	20240103	4035	2.23	20240327	9480	-56.49	20231227	3585	15.06	20231005	2.54	N	187220	500	58 억		181411	N	N	0	N	00	N
25	20240327	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	0	3	0.00	32593120	7770	6.31	4160	4230	4160	5460	2940	4200	4194.74	1.55	0	3445	4400	4300	4240	4140	4080	4270	4110	58	1260	500	2600	5	1	11698021	491	34.71	0.48	12	0.07	121.00	8724.00	9480	20231227	-55.70	3585	20231005	17.15	9160	-54.15	20240103	4160	0.96	20240327	9480	-55.70	20231227	3585	17.15	20231005	2.54	N	187220	500	58 억		181411	N	N	0	N	00	N
26	20240326	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-90	5	-2.10	519418940	122978	92.66	4310	4340	4180	5570	3005	4290	4223.75	1.39	0	19292	4623	4456	4368	4201	4113	4412	4157	58	1280	500	2650	5	1	11698021	491	34.71	0.48	12	1.05	121.00	8724.00	9480	20231227	-55.70	3585	20231005	17.15	9160	-54.15	20240103	4180	0.48	20240326	9480	-55.70	20231227	3585	17.15	20231005	2.56	N	187220	500	58 억		162153	N	N	0	N	00	N
27	20240326	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-55	5	-1.28	476832275	112821	85.01	4310	4340	4180	5570	3005	4290	4226.45	1.39	0	18736	4623	4456	4368	4201	4113	4412	4157	58	1280	500	2650	5	1	11698021	495	35.00	0.49	12	0.96	121.00	8724.00	9480	20231227	-55.33	3585	20231005	18.13	9160	-53.77	20240103	4180	1.32	20240326	9480	-55.33	20231227	3585	18.13	20231005	2.56	N	187220	500	58 억		162153	N	N	0	N	00	N
28	20240326	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-60	5	-1.40	394350400	93218	70.24	4310	4340	4180	5570	3005	4290	4230.41	1.39	0	14128	4623	4456	4368	4201	4113	4412	4157	58	1280	500	2650	5	1	11698021	495	34.96	0.48	12	0.80	121.00	8724.00	9480	20231227	-55.38	3585	20231005	17.99	9160	-53.82	20240103	4180	1.20	20240326	9480	-55.38	20231227	3585	17.99	20231005	2.56	N	187220	500	58 억		162153	N	N	0	N	00	N
29	20240326	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-75	5	-1.75	361873180	85517	64.44	4310	4340	4180	5570	3005	4290	4231.59	1.39	0	12815	4623	4456	4368	4201	4113	4412	4157	58	1280	500	2650	5	1	11698021	493	34.83	0.48	12	0.73	121.00	8724.00	9480	20231227	-55.54	3585	20231005	17.57	9160	-53.98	20240103	4180	0.84	20240326	9480	-55.54	20231227	3585	17.57	20231005	2.56	N	187220	500	58 억		162153	N	N	0	N	00	N
30	20240326	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-65	5	-1.52	287223100	67874	51.14	4310	4340	4180	5570	3005	4290	4231.71	1.39	0	2644	4623	4456	4368	4201	4113	4412	4157	58	1280	500	2650	5	1	11698021	494	34.92	0.48	12	0.58	121.00	8724.00	9480	20231227	-55.43	3585	20231005	17.85	9160	-53.88	20240103	4180	1.08	20240326	9480	-55.43	20231227	3585	17.85	20231005	2.56	N	187220	500	58 억		162153	N	N	0	N	00	N
31	20240326	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-95	5	-2.21	195699170	46076	34.72	4310	4340	4180	5570	3005	4290	4247.31	1.39	0	-3764	4623	4456	4368	4201	4113	4412	4157	58	1280	500	2650	5	1	11698021	491	34.67	0.48	12	0.39	121.00	8724.00	9480	20231227	-55.75	3585	20231005	17.02	9160	-54.20	20240103	4180	0.36	20240326	9480	-55.75	20231227	3585	17.02	20231005	2.56	N	187220	500	58 억		162153	N	N	0	N	00	N
32	20240326	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-110	5	-2.56	127889945	30007	22.61	4310	4340	4180	5570	3005	4290	4262.00	1.39	0	1071	4623	4456	4368	4201	4113	4412	4157	58	1280	500	2650	5	1	11698021	489	34.55	0.48	12	0.26	121.00	8724.00	9480	20231227	-55.91	3585	20231005	16.60	9160	-54.37	20240103	4180	0.00	20240326	9480	-55.91	20231227	3585	16.60	20231005	2.56	N	187220	500	58 억		162153	N	N	0	N	00	N
33	20240326	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	20	2	0.47	13015635	3022	2.28	4310	4310	4265	5570	3005	4290	4306.96	1.39	0	-547	4623	4456	4368	4201	4113	4412	4157	58	1280	500	2650	5	1	11698021	504	35.62	0.49	12	0.03	121.00	8724.00	9480	20231227	-54.54	3585	20231005	20.22	9160	-52.95	20240103	4265	1.06	20240326	9480	-54.54	20231227	3585	20.22	20231005	2.56	N	187220	500	58 억		162153	N	N	0	N	00	N
34	20240325	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-110	5	-2.50	580621805	132515	108.35	4400	4535	4280	5720	3080	4400	4381.61	1.63	0	-27372	4683	4541	4423	4281	4163	4482	4222	58	1320	500	2720	5	1	11698021	502	35.45	0.49	12	1.13	121.00	8724.00	9480	20231227	-54.75	3585	20231005	19.67	9160	-53.17	20240103	4280	0.23	20240325	9480	-54.75	20231227	3585	19.67	20231005	2.47	N	187220	500	58 억		190834	N	N	0	N	00	N
35	20240325	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-100	5	-2.27	546705230	124600	101.87	4400	4535	4295	5720	3080	4400	4387.68	1.63	0	-27352	4683	4541	4423	4281	4163	4482	4222	58	1320	500	2720	5	1	11698021	503	35.54	0.49	12	1.07	121.00	8724.00	9480	20231227	-54.64	3585	20231005	19.94	9160	-53.06	20240103	4295	0.12	20240325	9480	-54.64	20231227	3585	19.94	20231005	2.47	N	187220	500	58 억		190834	N	N	0	N	00	N
36	20240325	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-50	5	-1.14	475683710	108133	88.41	4400	4535	4305	5720	3080	4400	4399.06	1.63	0	-24291	4683	4541	4423	4281	4163	4482	4222	58	1320	500	2720	5	1	11698021	509	35.95	0.50	12	0.92	121.00	8724.00	9480	20231227	-54.11	3585	20231005	21.34	9160	-52.51	20240103	4305	1.05	20240325	9480	-54.11	20231227	3585	21.34	20231005	2.47	N	187220	500	58 억		190834	N	N	0	N	00	N
37	20240325	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-60	5	-1.36	421724950	95650	78.20	4400	4535	4335	5720	3080	4400	4409.04	1.63	0	-25260	4683	4541	4423	4281	4163	4482	4222	58	1320	500	2720	5	1	11698021	508	35.87	0.50	12	0.82	121.00	8724.00	9480	20231227	-54.22	3585	20231005	21.06	9160	-52.62	20240103	4305	0.81	20240322	9480	-54.22	20231227	3585	21.06	20231005	2.47	N	187220	500	58 억		190834	N	N	0	N	00	N
38	20240325	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-10	5	-0.23	367688755	83226	68.05	4400	4535	4340	5720	3080	4400	4417.96	1.63	0	-24480	4683	4541	4423	4281	4163	4482	4222	58	1320	500	2720	5	1	11698021	514	36.28	0.50	12	0.71	121.00	8724.00	9480	20231227	-53.69	3585	20231005	22.45	9160	-52.07	20240103	4305	1.97	20240322	9480	-53.69	20231227	3585	22.45	20231005	2.47	N	187220	500	58 억		190834	N	N	0	N	00	N
39	20240325	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-30	5	-0.68	302327330	68274	55.82	4400	4535	4355	5720	3080	4400	4428.15	1.63	0	-17020	4683	4541	4423	4281	4163	4482	4222	58	1320	500	2720	5	1	11698021	511	36.12	0.50	12	0.58	121.00	8724.00	9480	20231227	-53.90	3585	20231005	21.90	9160	-52.29	20240103	4305	1.51	20240322	9480	-53.90	20231227	3585	21.90	20231005	2.47	N	187220	500	58 억		190834	N	N	0	N	00	N
40	20240325	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	30	2	0.68	237372775	53435	43.69	4400	4535	4355	5720	3080	4400	4442.27	1.63	0	-17894	4683	4541	4423	4281	4163	4482	4222	58	1320	500	2720	5	1	11698021	518	36.61	0.51	12	0.46	121.00	8724.00	9480	20231227	-53.27	3585	20231005	23.57	9160	-51.64	20240103	4305	2.90	20240322	9480	-53.27	20231227	3585	23.57	20231005	2.47	N	187220	500	58 억		190834	N	N	0	N	00	N
41	20240325	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	30	2	0.68	67784050	15468	12.65	4400	4495	4355	5720	3080	4400	4382.21	1.63	0	-5318	4683	4541	4423	4281	4163	4482	4222	58	1320	500	2720	5	1	11698021	518	36.61	0.51	12	0.13	121.00	8724.00	9480	20231227	-53.27	3585	20231005	23.57	9160	-51.64	20240103	4305	2.90	20240322	9480	-53.27	20231227	3585	23.57	20231005	2.47	N	187220	500	58 억		190834	N	N	0	N	00	N
42	20240322	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-60	5	-1.35	537362045	122256	143.97	4495	4565	4305	5790	3125	4460	4395.38	1.41	0	25752	4710	4585	4520	4395	4330	4552	4362	58	1330	500	2760	5	1	11698021	515	36.36	0.50	12	1.05	121.00	8724.00	9480	20231227	-53.59	3585	20231005	22.73	9160	-51.97	20240103	4305	2.21	20240322	9480	-53.59	20231227	3585	22.73	20231005	2.44	N	187220	500	58 억		165071	N	N	0	N	00	N
43	20240322	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-60	5	-1.35	514489445	117051	137.84	4495	4565	4305	5790	3125	4460	4395.43	1.41	0	26350	4710	4585	4520	4395	4330	4552	4362	58	1330	500	2760	5	1	11698021	515	36.36	0.50	12	1.00	121.00	8724.00	9480	20231227	-53.59	3585	20231005	22.73	9160	-51.97	20240103	4305	2.21	20240322	9480	-53.59	20231227	3585	22.73	20231005	2.44	N	187220	500	58 억		165071	N	N	0	N	00	N
44	20240322	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	0	3	0.00	489877680	111461	131.26	4495	4565	4305	5790	3125	4460	4395.06	1.41	0	28034	4710	4585	4520	4395	4330	4552	4362	58	1330	500	2760	5	1	11698021	522	36.86	0.51	12	0.95	121.00	8724.00	9480	20231227	-52.95	3585	20231005	24.41	9160	-51.31	20240103	4305	3.60	20240322	9480	-52.95	20231227	3585	24.41	20231005	2.44	N	187220	500	58 억		165071	N	N	0	N	00	N
45	20240322	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	-15	5	-0.34	469841460	106948	125.94	4495	4565	4305	5790	3125	4460	4393.18	1.41	0	30272	4710	4585	4520	4395	4330	4552	4362	58	1330	500	2760	5	1	11698021	520	36.74	0.51	12	0.91	121.00	8724.00	9480	20231227	-53.11	3585	20231005	23.99	9160	-51.47	20240103	4305	3.25	20240322	9480	-53.11	20231227	3585	23.99	20231005	2.44	N	187220	500	58 억		165071	N	N	0	N	00	N
46	20240322	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-25	5	-0.56	448793965	102201	120.35	4495	4565	4305	5790	3125	4460	4391.29	1.41	0	31980	4710	4585	4520	4395	4330	4552	4362	58	1330	500	2760	5	1	11698021	519	36.65	0.51	12	0.87	121.00	8724.00	9480	20231227	-53.22	3585	20231005	23.71	9160	-51.58	20240103	4305	3.02	20240322	9480	-53.22	20231227	3585	23.71	20231005	2.44	N	187220	500	58 억		165071	N	N	0	N	00	N
47	20240322	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-70	5	-1.57	342848525	78414	92.34	4495	4495	4305	5790	3125	4460	4372.29	1.41	0	34825	4710	4585	4520	4395	4330	4552	4362	58	1330	500	2760	5	1	11698021	514	36.28	0.50	12	0.67	121.00	8724.00	9480	20231227	-53.69	3585	20231005	22.45	9160	-52.07	20240103	4305	1.97	20240322	9480	-53.69	20231227	3585	22.45	20231005	2.44	N	187220	500	58 억		165071	N	N	0	N	00	N
48	20240322	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-105	5	-2.35	261392855	59696	70.30	4495	4495	4305	5790	3125	4460	4378.73	1.41	0	23469	4710	4585	4520	4395	4330	4552	4362	58	1330	500	2760	5	1	11698021	509	35.99	0.50	12	0.51	121.00	8724.00	9480	20231227	-54.06	3585	20231005	21.48	9160	-52.46	20240103	4305	1.16	20240322	9480	-54.06	20231227	3585	21.48	20231005	2.44	N	187220	500	58 억		165071	N	N	0	N	00	N
49	20240322	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-25	5	-0.56	18558905	4153	4.89	4495	4495	4420	5790	3125	4460	4468.79	1.41	0	-966	4710	4585	4520	4395	4330	4552	4362	58	1330	500	2760	5	1	11698021	519	36.65	0.51	12	0.04	121.00	8724.00	9480	20231227	-53.22	3585	20231005	23.71	9160	-51.58	20240103	4400	0.80	20240319	9480	-53.22	20231227	3585	23.71	20231005	2.44	N	187220	500	58 억		165071	N	N	0	N	00	N
50	20240321	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-85	5	-1.87	380537655	84224	92.73	4595	4645	4455	5900	3185	4545	4518.16	1.67	0	-26761	4748	4646	4563	4461	4378	4697	4512	58	1355	500	2810	5	1	11698021	522	36.86	0.51	12	0.72	121.00	8724.00	9480	20231227	-52.95	3585	20231005	24.41	9160	-51.31	20240103	4400	1.36	20240319	9480	-52.95	20231227	3585	24.41	20231005	2.50	N	187220	500	58 억		195159	N	N	0	N	00	N
51	20240321	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-70	5	-1.54	362095620	80089	88.18	4595	4645	4455	5900	3185	4545	4521.17	1.67	0	-24662	4748	4646	4563	4461	4378	4697	4512	58	1355	500	2810	5	1	11698021	523	36.98	0.51	12	0.68	121.00	8724.00	9480	20231227	-52.80	3585	20231005	24.83	9160	-51.15	20240103	4400	1.70	20240319	9480	-52.80	20231227	3585	24.83	20231005	2.50	N	187220	500	58 억		195159	N	N	0	N	00	N
52	20240321	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-30	5	-0.66	265970620	58610	64.53	4595	4645	4465	5900	3185	4545	4537.97	1.67	0	-15997	4748	4646	4563	4461	4378	4697	4512	58	1355	500	2810	5	1	11698021	528	37.31	0.52	12	0.50	121.00	8724.00	9480	20231227	-52.37	3585	20231005	25.94	9160	-50.71	20240103	4400	2.61	20240319	9480	-52.37	20231227	3585	25.94	20231005	2.50	N	187220	500	58 억		195159	N	N	0	N	00	N
53	20240321	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	-5	5	-0.11	160135480	35100	38.65	4595	4645	4510	5900	3185	4545	4562.26	1.67	0	-7124	4748	4646	4563	4461	4378	4697	4512	58	1355	500	2810	5	1	11698021	531	37.52	0.52	12	0.30	121.00	8724.00	9480	20231227	-52.11	3585	20231005	26.64	9160	-50.44	20240103	4400	3.18	20240319	9480	-52.11	20231227	3585	26.64	20231005	2.50	N	187220	500	58 억		195159	N	N	0	N	00	N
54	20240321	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-25	5	-0.55	144761455	31703	34.91	4595	4645	4510	5900	3185	4545	4566.18	1.67	0	-6715	4748	4646	4563	4461	4378	4697	4512	58	1355	500	2810	5	1	11698021	529	37.36	0.52	12	0.27	121.00	8724.00	9480	20231227	-52.32	3585	20231005	26.08	9160	-50.66	20240103	4400	2.73	20240319	9480	-52.32	20231227	3585	26.08	20231005	2.50	N	187220	500	58 억		195159	N	N	0	N	00	N
55	20240321	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	0	3	0.00	114879080	25104	27.64	4595	4645	4525	5900	3185	4545	4576.13	1.67	0	-4505	4748	4646	4563	4461	4378	4697	4512	58	1355	500	2810	5	1	11698021	532	37.56	0.52	12	0.21	121.00	8724.00	9480	20231227	-52.06	3585	20231005	26.78	9160	-50.38	20240103	4400	3.30	20240319	9480	-52.06	20231227	3585	26.78	20231005	2.50	N	187220	500	58 억		195159	N	N	0	N	00	N
56	20240321	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	50	2	1.10	85522135	18666	20.55	4595	4645	4540	5900	3185	4545	4581.71	1.67	0	380	4748	4646	4563	4461	4378	4697	4512	58	1355	500	2810	5	1	11698021	538	37.98	0.53	12	0.16	121.00	8724.00	9480	20231227	-51.53	3585	20231005	28.17	9160	-49.84	20240103	4400	4.43	20240319	9480	-51.53	20231227	3585	28.17	20231005	2.50	N	187220	500	58 억		195159	N	N	0	N	00	N
57	20240321	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	30	2	0.66	15562560	3407	3.75	4595	4595	4540	5900	3185	4545	4567.82	1.67	0	819	4748	4646	4563	4461	4378	4697	4512	58	1355	500	2810	5	1	11698021	535	37.81	0.52	12	0.03	121.00	8724.00	9480	20231227	-51.74	3585	20231005	27.62	9160	-50.05	20240103	4400	3.98	20240319	9480	-51.74	20231227	3585	27.62	20231005	2.50	N	187220	500	58 억		195159	N	N	0	N	00	N
58	20240320	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	40	2	0.89	415287495	90311	65.09	4510	4665	4480	5850	3155	4505	4598.42	1.66	0	-356	4701	4602	4501	4402	4301	4552	4352	58	1345	500	2790	5	1	11698021	532	37.56	0.52	12	0.77	121.00	8724.00	9480	20231227	-52.06	3585	20231005	26.78	9160	-50.38	20240103	4400	3.30	20240319	9480	-52.06	20231227	3585	26.78	20231005	2.31	N	187220	500	58 억		194504	N	N	0	N	00	N
59	20240320	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4540	35	2	0.78	411485985	89475	64.48	4510	4665	4480	5850	3155	4505	4598.89	1.66	0	-247	4701	4602	4501	4402	4301	4552	4352	58	1345	500	2790	5	1	11698021	531	37.52	0.52	12	0.76	121.00	8724.00	9480	20231227	-52.11	3585	20231005	26.64	9160	-50.44	20240103	4400	3.18	20240319	9480	-52.11	20231227	3585	26.64	20231005	2.31	N	187220	500	58 억		194504	N	N	0	N	00	N
60	20240320	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	45	2	1.00	359558655	78090	56.28	4510	4665	4480	5850	3155	4505	4604.41	1.66	0	1273	4701	4602	4501	4402	4301	4552	4352	58	1345	500	2790	5	1	11698021	532	37.60	0.52	12	0.67	121.00	8724.00	9480	20231227	-52.00	3585	20231005	26.92	9160	-50.33	20240103	4400	3.41	20240319	9480	-52.00	20231227	3585	26.92	20231005	2.31	N	187220	500	58 억		194504	N	N	0	N	00	N
61	20240320	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	110	2	2.44	313982210	68134	49.10	4510	4665	4480	5850	3155	4505	4608.30	1.66	0	5829	4701	4602	4501	4402	4301	4552	4352	58	1345	500	2790	5	1	11698021	540	38.14	0.53	12	0.58	121.00	8724.00	9480	20231227	-51.32	3585	20231005	28.73	9160	-49.62	20240103	4400	4.89	20240319	9480	-51.32	20231227	3585	28.73	20231005	2.31	N	187220	500	58 억		194504	N	N	0	N	00	N
62	20240320	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	135	2	3.00	261350655	56772	40.91	4510	4665	4480	5850	3155	4505	4603.51	1.66	0	7738	4701	4602	4501	4402	4301	4552	4352	58	1345	500	2790	5	1	11698021	543	38.35	0.53	12	0.49	121.00	8724.00	9480	20231227	-51.05	3585	20231005	29.43	9160	-49.34	20240103	4400	5.45	20240319	9480	-51.05	20231227	3585	29.43	20231005	2.31	N	187220	500	58 억		194504	N	N	0	N	00	N
63	20240320	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	110	2	2.44	239452090	52031	37.50	4510	4665	4480	5850	3155	4505	4602.10	1.66	0	8410	4701	4602	4501	4402	4301	4552	4352	58	1345	500	2790	5	1	11698021	540	38.14	0.53	12	0.44	121.00	8724.00	9480	20231227	-51.32	3585	20231005	28.73	9160	-49.62	20240103	4400	4.89	20240319	9480	-51.32	20231227	3585	28.73	20231005	2.31	N	187220	500	58 억		194504	N	N	0	N	00	N
64	20240320	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	120	2	2.66	150634170	32884	23.70	4510	4650	4480	5850	3155	4505	4580.77	1.66	0	2090	4701	4602	4501	4402	4301	4552	4352	58	1345	500	2790	5	1	11698021	541	38.22	0.53	12	0.28	121.00	8724.00	9480	20231227	-51.21	3585	20231005	29.01	9160	-49.51	20240103	4400	5.11	20240319	9480	-51.21	20231227	3585	29.01	20231005	2.31	N	187220	500	58 억		194504	N	N	0	N	00	N
65	20240320	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	45	2	1.00	2005625	443	0.32	4510	4550	4500	5850	3155	4505	4527.37	1.66	0	-247	4701	4602	4501	4402	4301	4552	4352	58	1345	500	2790	5	1	11698021	532	37.60	0.52	12	0.00	121.00	8724.00	9480	20231227	-52.00	3585	20231005	26.92	9160	-50.33	20240103	4400	3.41	20240319	9480	-52.00	20231227	3585	26.92	20231005	2.31	N	187220	500	58 억		194504	N	N	0	N	00	N
66	20240319	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-100	5	-2.17	603978415	134602	76.57	4560	4600	4400	5980	3225	4605	4487.11	1.49	0	21070	4941	4772	4661	4492	4381	4717	4437	58	1375	500	2850	5	1	11698021	527	37.23	0.52	12	1.15	121.00	8724.00	9480	20231227	-52.48	3585	20231005	25.66	9160	-50.82	20240103	4400	2.39	20240319	9480	-52.48	20231227	3585	25.66	20231005	2.29	N	187220	500	58 억		174423	N	N	0	N	00	N
67	20240319	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-105	5	-2.28	587067100	130847	74.43	4560	4600	4400	5980	3225	4605	4486.67	1.49	0	20347	4941	4772	4661	4492	4381	4717	4437	58	1375	500	2850	5	1	11698021	526	37.19	0.52	12	1.12	121.00	8724.00	9480	20231227	-52.53	3585	20231005	25.52	9160	-50.87	20240103	4400	2.27	20240319	9480	-52.53	20231227	3585	25.52	20231005	2.29	N	187220	500	58 억		174423	N	N	0	N	00	N
68	20240319	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-85	5	-1.85	533900675	118979	67.68	4560	4600	4400	5980	3225	4605	4487.35	1.49	0	15037	4941	4772	4661	4492	4381	4717	4437	58	1375	500	2850	5	1	11698021	529	37.36	0.52	12	1.02	121.00	8724.00	9480	20231227	-52.32	3585	20231005	26.08	9160	-50.66	20240103	4400	2.73	20240319	9480	-52.32	20231227	3585	26.08	20231005	2.29	N	187220	500	58 억		174423	N	N	0	N	00	N
69	20240319	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-75	5	-1.63	517037445	115236	65.55	4560	4600	4400	5980	3225	4605	4486.77	1.49	0	15663	4941	4772	4661	4492	4381	4717	4437	58	1375	500	2850	5	1	11698021	530	37.44	0.52	12	0.99	121.00	8724.00	9480	20231227	-52.22	3585	20231005	26.36	9160	-50.55	20240103	4400	2.95	20240319	9480	-52.22	20231227	3585	26.36	20231005	2.29	N	187220	500	58 억		174423	N	N	0	N	00	N
70	20240319	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-110	5	-2.39	459047040	102308	58.20	4560	4600	4400	5980	3225	4605	4486.91	1.49	0	10628	4941	4772	4661	4492	4381	4717	4437	58	1375	500	2850	5	1	11698021	526	37.15	0.52	12	0.87	121.00	8724.00	9480	20231227	-52.58	3585	20231005	25.38	9160	-50.93	20240103	4400	2.16	20240319	9480	-52.58	20231227	3585	25.38	20231005	2.29	N	187220	500	58 억		174423	N	N	0	N	00	N
71	20240319	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-95	5	-2.06	417246350	92991	52.90	4560	4600	4400	5980	3225	4605	4486.95	1.49	0	13648	4941	4772	4661	4492	4381	4717	4437	58	1375	500	2850	5	1	11698021	528	37.27	0.52	12	0.79	121.00	8724.00	9480	20231227	-52.43	3585	20231005	25.80	9160	-50.76	20240103	4400	2.50	20240319	9480	-52.43	20231227	3585	25.80	20231005	2.29	N	187220	500	58 억		174423	N	N	0	N	00	N
72	20240319	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-105	5	-2.28	316930590	70599	40.16	4560	4600	4400	5980	3225	4605	4489.17	1.49	0	16360	4941	4772	4661	4492	4381	4717	4437	58	1375	500	2850	5	1	11698021	526	37.19	0.52	12	0.60	121.00	8724.00	9480	20231227	-52.53	3585	20231005	25.52	9160	-50.87	20240103	4400	2.27	20240319	9480	-52.53	20231227	3585	25.52	20231005	2.29	N	187220	500	58 억		174423	N	N	0	N	00	N
73	20240319	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-145	5	-3.15	186726425	41707	23.72	4560	4600	4400	5980	3225	4605	4477.10	1.49	0	10115	4941	4772	4661	4492	4381	4717	4437	58	1375	500	2850	5	1	11698021	522	36.86	0.51	12	0.36	121.00	8724.00	9480	20231227	-52.95	3585	20231005	24.41	9160	-51.31	20240103	4400	1.36	20240319	9480	-52.95	20231227	3585	24.41	20231005	2.29	N	187220	500	58 억		174423	N	N	0	N	00	N
74	20240318	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-150	5	-3.15	811751795	175309	311.83	4830	4830	4550	6180	3330	4755	4630.42	1.40	0	5540	4915	4835	4725	4645	4535	4875	4685	58	1425	500	2940	5	1	11698021	539	38.06	0.53	12	1.50	121.00	8724.00	9480	20231227	-51.42	3585	20231005	28.45	9160	-49.73	20240103	4525	1.77	20240207	9480	-51.42	20231227	3585	28.45	20231005	2.22	N	187220	500	58 억		163243	N	N	0	N	00	N
75	20240318	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-145	5	-3.05	785345580	169577	301.64	4830	4830	4550	6180	3330	4755	4631.20	1.40	0	5317	4915	4835	4725	4645	4535	4875	4685	58	1425	500	2940	5	1	11698021	539	38.10	0.53	12	1.45	121.00	8724.00	9480	20231227	-51.37	3585	20231005	28.59	9160	-49.67	20240103	4525	1.88	20240207	9480	-51.37	20231227	3585	28.59	20231005	2.22	N	187220	500	58 억		163243	N	N	0	N	00	N
76	20240318	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-160	5	-3.36	686523575	148192	263.60	4830	4830	4550	6180	3330	4755	4632.66	1.40	0	11059	4915	4835	4725	4645	4535	4875	4685	58	1425	500	2940	5	1	11698021	538	37.98	0.53	12	1.27	121.00	8724.00	9480	20231227	-51.53	3585	20231005	28.17	9160	-49.84	20240103	4525	1.55	20240207	9480	-51.53	20231227	3585	28.17	20231005	2.22	N	187220	500	58 억		163243	N	N	0	N	00	N
77	20240318	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-65	5	-1.37	237476525	50219	89.33	4830	4830	4650	6180	3330	4755	4728.82	1.40	0	-14302	4915	4835	4725	4645	4535	4875	4685	58	1425	500	2940	5	1	11698021	549	38.76	0.54	12	0.43	121.00	8724.00	9480	20231227	-50.53	3585	20231005	30.82	9160	-48.80	20240103	4525	3.65	20240207	9480	-50.53	20231227	3585	30.82	20231005	2.22	N	187220	500	58 억		163243	N	N	0	N	00	N
78	20240318	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-60	5	-1.26	191210620	40379	71.82	4830	4830	4650	6180	3330	4755	4735.40	1.40	0	-12472	4915	4835	4725	4645	4535	4875	4685	58	1425	500	2940	5	1	11698021	549	38.80	0.54	12	0.35	121.00	8724.00	9480	20231227	-50.47	3585	20231005	30.96	9160	-48.74	20240103	4525	3.76	20240207	9480	-50.47	20231227	3585	30.96	20231005	2.22	N	187220	500	58 억		163243	N	N	0	N	00	N
79	20240318	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-35	5	-0.74	135675360	28546	50.78	4830	4830	4710	6180	3330	4755	4752.87	1.40	0	-11356	4915	4835	4725	4645	4535	4875	4685	58	1425	500	2940	5	1	11698021	552	39.01	0.54	12	0.24	121.00	8724.00	9480	20231227	-50.21	3585	20231005	31.66	9160	-48.47	20240103	4525	4.31	20240207	9480	-50.21	20231227	3585	31.66	20231005	2.22	N	187220	500	58 억		163243	N	N	0	N	00	N
80	20240318	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	15	2	0.32	67643150	14184	25.23	4830	4830	4735	6180	3330	4755	4768.98	1.40	0	-1954	4915	4835	4725	4645	4535	4875	4685	58	1425	500	2940	5	1	11698021	558	39.42	0.55	12	0.12	121.00	8724.00	9480	20231227	-49.68	3585	20231005	33.05	9160	-47.93	20240103	4525	5.41	20240207	9480	-49.68	20231227	3585	33.05	20231005	2.22	N	187220	500	58 억		163243	N	N	0	N	00	N
81	20240318	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	60	2	1.26	37266850	7802	13.88	4830	4830	4735	6180	3330	4755	4776.58	1.40	0	-3093	4915	4835	4725	4645	4535	4875	4685	58	1425	500	2940	5	1	11698021	563	39.79	0.55	12	0.07	121.00	8724.00	9480	20231227	-49.21	3585	20231005	34.31	9160	-47.43	20240103	4525	6.41	20240207	9480	-49.21	20231227	3585	34.31	20231005	2.22	N	187220	500	58 억		163243	N	N	0	N	00	N
82	20240315	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	45	2	0.96	260714835	55380	63.99	4710	4805	4615	6120	3300	4710	4707.72	1.38	0	1889	4886	4797	4696	4607	4506	4747	4557	58	1410	500	2920	5	1	11698021	556	39.30	0.55	12	0.47	121.00	8724.00	9480	20231227	-49.84	3585	20231005	32.64	9160	-48.09	20240103	4525	5.08	20240207	9480	-49.84	20231227	3585	32.64	20231005	2.17	N	187220	500	58 억		161137	N	N	0	N	00	N
83	20240315	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	35	2	0.74	254576545	54084	62.49	4710	4805	4615	6120	3300	4710	4707.06	1.38	0	1583	4886	4797	4696	4607	4506	4747	4557	58	1410	500	2920	5	1	11698021	555	39.21	0.54	12	0.46	121.00	8724.00	9480	20231227	-49.95	3585	20231005	32.36	9160	-48.20	20240103	4525	4.86	20240207	9480	-49.95	20231227	3585	32.36	20231005	2.17	N	187220	500	58 억		161137	N	N	0	N	00	N
84	20240315	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	10	2	0.21	237546705	50495	58.34	4710	4805	4615	6120	3300	4710	4704.36	1.38	0	75	4886	4797	4696	4607	4506	4747	4557	58	1410	500	2920	5	1	11698021	552	39.01	0.54	12	0.43	121.00	8724.00	9480	20231227	-50.21	3585	20231005	31.66	9160	-48.47	20240103	4525	4.31	20240207	9480	-50.21	20231227	3585	31.66	20231005	2.17	N	187220	500	58 억		161137	N	N	0	N	00	N
85	20240315	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	10	2	0.21	214006540	45515	52.59	4710	4805	4615	6120	3300	4710	4701.89	1.38	0	-1171	4886	4797	4696	4607	4506	4747	4557	58	1410	500	2920	5	1	11698021	552	39.01	0.54	12	0.39	121.00	8724.00	9480	20231227	-50.21	3585	20231005	31.66	9160	-48.47	20240103	4525	4.31	20240207	9480	-50.21	20231227	3585	31.66	20231005	2.17	N	187220	500	58 억		161137	N	N	0	N	00	N
86	20240315	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	70	2	1.49	182788275	38926	44.97	4710	4805	4615	6120	3300	4710	4695.79	1.38	0	-3121	4886	4797	4696	4607	4506	4747	4557	58	1410	500	2920	5	1	11698021	559	39.50	0.55	12	0.33	121.00	8724.00	9480	20231227	-49.58	3585	20231005	33.33	9160	-47.82	20240103	4525	5.64	20240207	9480	-49.58	20231227	3585	33.33	20231005	2.17	N	187220	500	58 억		161137	N	N	0	N	00	N
87	20240315	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	5	2	0.11	121549930	26060	30.11	4710	4760	4615	6120	3300	4710	4664.23	1.38	0	-1678	4886	4797	4696	4607	4506	4747	4557	58	1410	500	2920	5	1	11698021	552	38.97	0.54	12	0.22	121.00	8724.00	9480	20231227	-50.26	3585	20231005	31.52	9160	-48.53	20240103	4525	4.20	20240207	9480	-50.26	20231227	3585	31.52	20231005	2.17	N	187220	500	58 억		161137	N	N	0	N	00	N
88	20240315	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	0	3	0.00	86487435	18577	21.46	4710	4760	4615	6120	3300	4710	4655.61	1.38	0	-6664	4886	4797	4696	4607	4506	4747	4557	58	1410	500	2920	5	1	11698021	551	38.93	0.54	12	0.16	121.00	8724.00	9480	20231227	-50.32	3585	20231005	31.38	9160	-48.58	20240103	4525	4.09	20240207	9480	-50.32	20231227	3585	31.38	20231005	2.17	N	187220	500	58 억		161137	N	N	0	N	00	N
89	20240315	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-5	5	-0.11	4824245	1033	1.19	4710	4760	4645	6120	3300	4710	4669.98	1.38	0	-678	4886	4797	4696	4607	4506	4747	4557	58	1410	500	2920	5	1	11698021	550	38.88	0.54	12	0.01	121.00	8724.00	9480	20231227	-50.37	3585	20231005	31.24	9160	-48.64	20240103	4525	3.98	20240207	9480	-50.37	20231227	3585	31.24	20231005	2.17	N	187220	500	58 억		161137	N	N	0	N	00	N
90	20240314	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	10	2	0.21	399909730	86129	84.63	4785	4785	4595	6110	3290	4700	4643.15	1.47	0	-11723	4976	4837	4736	4597	4496	4787	4547	58	1410	500	2910	5	1	11698021	551	38.93	0.54	12	0.74	121.00	8724.00	9480	20231227	-50.32	3585	20231005	31.38	9160	-48.58	20240103	4525	4.09	20240207	9480	-50.32	20231227	3585	31.38	20231005	2.23	N	187220	500	58 억		172276	N	N	0	N	00	N
91	20240314	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	15	2	0.32	386549340	83287	81.84	4785	4785	4595	6110	3290	4700	4641.17	1.47	0	-10681	4976	4837	4736	4597	4496	4787	4547	58	1410	500	2910	5	1	11698021	552	38.97	0.54	12	0.71	121.00	8724.00	9480	20231227	-50.26	3585	20231005	31.52	9160	-48.53	20240103	4525	4.20	20240207	9480	-50.26	20231227	3585	31.52	20231005	2.23	N	187220	500	58 억		172276	N	N	0	N	00	N
92	20240314	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	0	3	0.00	333093785	71928	70.67	4785	4785	4595	6110	3290	4700	4630.93	1.47	0	-8902	4976	4837	4736	4597	4496	4787	4547	58	1410	500	2910	5	1	11698021	550	38.84	0.54	12	0.61	121.00	8724.00	9480	20231227	-50.42	3585	20231005	31.10	9160	-48.69	20240103	4525	3.87	20240207	9480	-50.42	20231227	3585	31.10	20231005	2.23	N	187220	500	58 억		172276	N	N	0	N	00	N
93	20240314	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-45	5	-0.96	300731450	65007	63.87	4785	4785	4595	6110	3290	4700	4626.14	1.47	0	-12895	4976	4837	4736	4597	4496	4787	4547	58	1410	500	2910	5	1	11698021	545	38.47	0.53	12	0.56	121.00	8724.00	9480	20231227	-50.90	3585	20231005	29.85	9160	-49.18	20240103	4525	2.87	20240207	9480	-50.90	20231227	3585	29.85	20231005	2.23	N	187220	500	58 억		172276	N	N	0	N	00	N
94	20240314	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-70	5	-1.49	271123535	58603	57.58	4785	4785	4595	6110	3290	4700	4626.44	1.47	0	-14843	4976	4837	4736	4597	4496	4787	4547	58	1410	500	2910	5	1	11698021	542	38.26	0.53	12	0.50	121.00	8724.00	9480	20231227	-51.16	3585	20231005	29.15	9160	-49.45	20240103	4525	2.32	20240207	9480	-51.16	20231227	3585	29.15	20231005	2.23	N	187220	500	58 억		172276	N	N	0	N	00	N
95	20240314	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-90	5	-1.91	244018175	52739	51.82	4785	4785	4595	6110	3290	4700	4626.90	1.47	0	-14979	4976	4837	4736	4597	4496	4787	4547	58	1410	500	2910	5	1	11698021	539	38.10	0.53	12	0.45	121.00	8724.00	9480	20231227	-51.37	3585	20231005	28.59	9160	-49.67	20240103	4525	1.88	20240207	9480	-51.37	20231227	3585	28.59	20231005	2.23	N	187220	500	58 억		172276	N	N	0	N	00	N
96	20240314	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-75	5	-1.60	100627530	21623	21.25	4785	4785	4620	6110	3290	4700	4653.73	1.47	0	-10302	4976	4837	4736	4597	4496	4787	4547	58	1410	500	2910	5	1	11698021	541	38.22	0.53	12	0.18	121.00	8724.00	9480	20231227	-51.21	3585	20231005	29.01	9160	-49.51	20240103	4525	2.21	20240207	9480	-51.21	20231227	3585	29.01	20231005	2.23	N	187220	500	58 억		172276	N	N	0	N	00	N
97	20240314	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	5	2	0.11	14944675	3165	3.11	4785	4785	4700	6110	3290	4700	4721.86	1.47	0	-2339	4976	4837	4736	4597	4496	4787	4547	58	1410	500	2910	5	1	11698021	550	38.88	0.54	12	0.03	121.00	8724.00	9480	20231227	-50.37	3585	20231005	31.24	9160	-48.64	20240103	4525	3.98	20240207	9480	-50.37	20231227	3585	31.24	20231005	2.23	N	187220	500	58 억		172276	N	N	0	N	00	N
98	20240313	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-75	5	-1.57	478196465	101637	124.99	4840	4875	4635	6200	3345	4775	4704.95	1.57	0	-10759	4978	4876	4783	4681	4588	4927	4732	58	1425	500	2960	5	1	11698021	550	38.84	0.54	12	0.87	121.00	8724.00	9480	20231227	-50.42	3585	20231005	31.10	9160	-48.69	20240103	4525	3.87	20240207	9480	-50.42	20231227	3585	31.10	20231005	2.25	N	187220	500	58 억		183199	N	N	0	N	00	N
99	20240313	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-75	5	-1.57	472266465	100375	123.44	4840	4875	4635	6200	3345	4775	4705.02	1.57	0	-10248	4978	4876	4783	4681	4588	4927	4732	58	1425	500	2960	5	1	11698021	550	38.84	0.54	12	0.86	121.00	8724.00	9480	20231227	-50.42	3585	20231005	31.10	9160	-48.69	20240103	4525	3.87	20240207	9480	-50.42	20231227	3585	31.10	20231005	2.25	N	187220	500	58 억		183199	N	N	0	N	00	N
100	20240313	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-110	5	-2.30	448685375	95329	117.24	4840	4875	4635	6200	3345	4775	4706.70	1.57	0	-10120	4978	4876	4783	4681	4588	4927	4732	58	1425	500	2960	5	1	11698021	546	38.55	0.53	12	0.81	121.00	8724.00	9480	20231227	-50.79	3585	20231005	30.13	9160	-49.07	20240103	4525	3.09	20240207	9480	-50.79	20231227	3585	30.13	20231005	2.25	N	187220	500	58 억		183199	N	N	0	N	00	N
101	20240313	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-100	5	-2.09	363296945	76987	94.68	4840	4875	4675	6200	3345	4775	4718.94	1.57	0	-6688	4978	4876	4783	4681	4588	4927	4732	58	1425	500	2960	5	1	11698021	547	38.64	0.54	12	0.66	121.00	8724.00	9480	20231227	-50.69	3585	20231005	30.40	9160	-48.96	20240103	4525	3.31	20240207	9480	-50.69	20231227	3585	30.40	20231005	2.25	N	187220	500	58 억		183199	N	N	0	N	00	N
102	20240313	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-70	5	-1.47	237999210	50294	61.85	4840	4875	4680	6200	3345	4775	4732.16	1.57	0	-3933	4978	4876	4783	4681	4588	4927	4732	58	1425	500	2960	5	1	11698021	550	38.88	0.54	12	0.43	121.00	8724.00	9480	20231227	-50.37	3585	20231005	31.24	9160	-48.64	20240103	4525	3.98	20240207	9480	-50.37	20231227	3585	31.24	20231005	2.25	N	187220	500	58 억		183199	N	N	0	N	00	N
103	20240313	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-55	5	-1.15	156086000	32885	40.44	4840	4875	4680	6200	3345	4775	4746.42	1.57	0	4778	4978	4876	4783	4681	4588	4927	4732	58	1425	500	2960	5	1	11698021	552	39.01	0.54	12	0.28	121.00	8724.00	9480	20231227	-50.21	3585	20231005	31.66	9160	-48.47	20240103	4525	4.31	20240207	9480	-50.21	20231227	3585	31.66	20231005	2.25	N	187220	500	58 억		183199	N	N	0	N	00	N
104	20240313	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-30	5	-0.63	111889380	23531	28.94	4840	4875	4680	6200	3345	4775	4754.98	1.57	0	3316	4978	4876	4783	4681	4588	4927	4732	58	1425	500	2960	5	1	11698021	555	39.21	0.54	12	0.20	121.00	8724.00	9480	20231227	-49.95	3585	20231005	32.36	9160	-48.20	20240103	4525	4.86	20240207	9480	-49.95	20231227	3585	32.36	20231005	2.25	N	187220	500	58 억		183199	N	N	0	N	00	N
105	20240313	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-80	5	-1.68	56930450	11980	14.73	4840	4875	4680	6200	3345	4775	4752.12	1.57	0	-1870	4978	4876	4783	4681	4588	4927	4732	58	1425	500	2960	5	1	11698021	549	38.80	0.54	12	0.10	121.00	8724.00	9480	20231227	-50.47	3585	20231005	30.96	9160	-48.74	20240103	4525	3.76	20240207	9480	-50.47	20231227	3585	30.96	20231005	2.25	N	187220	500	58 억		183199	N	N	0	N	00	N
106	20240312	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	15	2	0.32	387110670	80992	55.41	4745	4885	4690	6180	3335	4760	4779.68	1.65	0	-9910	5350	5055	4905	4610	4460	4980	4535	58	1420	500	2950	5	1	11698021	559	39.46	0.55	12	0.69	121.00	8724.00	9480	20231227	-49.63	3585	20231005	33.19	9160	-47.87	20240103	4525	5.52	20240207	9480	-49.63	20231227	3585	33.19	20231005	2.14	N	187220	500	58 억		192841	N	N	0	N	00	N
107	20240312	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	5	2	0.11	361278130	75572	51.71	4745	4885	4690	6180	3335	4760	4780.58	1.65	0	-10386	5350	5055	4905	4610	4460	4980	4535	58	1420	500	2950	5	1	11698021	557	39.38	0.55	12	0.65	121.00	8724.00	9480	20231227	-49.74	3585	20231005	32.91	9160	-47.98	20240103	4525	5.30	20240207	9480	-49.74	20231227	3585	32.91	20231005	2.14	N	187220	500	58 억		192841	N	N	0	N	00	N
108	20240312	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-15	5	-0.32	333040655	69599	47.62	4745	4885	4690	6180	3335	4760	4785.14	1.65	0	-12145	5350	5055	4905	4610	4460	4980	4535	58	1420	500	2950	5	1	11698021	555	39.21	0.54	12	0.59	121.00	8724.00	9480	20231227	-49.95	3585	20231005	32.36	9160	-48.20	20240103	4525	4.86	20240207	9480	-49.95	20231227	3585	32.36	20231005	2.14	N	187220	500	58 억		192841	N	N	0	N	00	N
109	20240312	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	0	3	0.00	276088590	57546	39.37	4745	4885	4690	6180	3335	4760	4797.70	1.65	0	-10494	5350	5055	4905	4610	4460	4980	4535	58	1420	500	2950	5	1	11698021	557	39.34	0.55	12	0.49	121.00	8724.00	9480	20231227	-49.79	3585	20231005	32.78	9160	-48.03	20240103	4525	5.19	20240207	9480	-49.79	20231227	3585	32.78	20231005	2.14	N	187220	500	58 억		192841	N	N	0	N	00	N
110	20240312	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-15	5	-0.32	247650380	51542	35.27	4745	4885	4690	6180	3335	4760	4804.83	1.65	0	-10266	5350	5055	4905	4610	4460	4980	4535	58	1420	500	2950	5	1	11698021	555	39.21	0.54	12	0.44	121.00	8724.00	9480	20231227	-49.95	3585	20231005	32.36	9160	-48.20	20240103	4525	4.86	20240207	9480	-49.95	20231227	3585	32.36	20231005	2.14	N	187220	500	58 억		192841	N	N	0	N	00	N
111	20240312	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	10	2	0.21	214044840	44488	30.44	4745	4885	4690	6180	3335	4760	4811.29	1.65	0	-8616	5350	5055	4905	4610	4460	4980	4535	58	1420	500	2950	5	1	11698021	558	39.42	0.55	12	0.38	121.00	8724.00	9480	20231227	-49.68	3585	20231005	33.05	9160	-47.93	20240103	4525	5.41	20240207	9480	-49.68	20231227	3585	33.05	20231005	2.14	N	187220	500	58 억		192841	N	N	0	N	00	N
112	20240312	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	115	2	2.42	129480760	26905	18.41	4745	4875	4690	6180	3335	4760	4812.52	1.65	0	-830	5350	5055	4905	4610	4460	4980	4535	58	1420	500	2950	5	1	11698021	570	40.29	0.56	12	0.23	121.00	8724.00	9480	20231227	-48.58	3585	20231005	35.98	9160	-46.78	20240103	4525	7.73	20240207	9480	-48.58	20231227	3585	35.98	20231005	2.14	N	187220	500	58 억		192841	N	N	0	N	00	N
113	20240312	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	40	2	0.84	33885080	7136	4.88	4745	4815	4690	6180	3335	4760	4748.47	1.65	0	753	5350	5055	4905	4610	4460	4980	4535	58	1420	500	2950	5	1	11698021	562	39.67	0.55	12	0.06	121.00	8724.00	9480	20231227	-49.37	3585	20231005	33.89	9160	-47.60	20240103	4525	6.08	20240207	9480	-49.37	20231227	3585	33.89	20231005	2.14	N	187220	500	58 억		192841	N	N	0	N	00	N
114	20240311	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-195	5	-3.94	708245010	144536	54.03	4910	5200	4755	6440	3470	4955	4901.78	1.75	0	-11697	5491	5222	5051	4782	4611	5137	4697	58	1485	500	3070	5	1	11698021	557	39.34	0.55	12	1.24	121.00	8724.00	9480	20231227	-49.79	3585	20231005	32.78	9160	-48.03	20240103	4525	5.19	20240207	9480	-49.79	20231227	3585	32.78	20231005	2.10	N	187220	500	58 억		204529	N	N	0	N	00	N
115	20240311	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-195	5	-3.94	652589995	132847	49.66	4910	5200	4755	6440	3470	4955	4912.34	1.75	0	-13377	5491	5222	5051	4782	4611	5137	4697	58	1485	500	3070	5	1	11698021	557	39.34	0.55	12	1.14	121.00	8724.00	9480	20231227	-49.79	3585	20231005	32.78	9160	-48.03	20240103	4525	5.19	20240207	9480	-49.79	20231227	3585	32.78	20231005	2.10	N	187220	500	58 억		204529	N	N	0	N	00	N
116	20240311	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-80	5	-1.61	321499630	65406	24.45	4910	5030	4800	6440	3470	4955	4915.45	1.75	0	-8420	5491	5222	5051	4782	4611	5137	4697	58	1485	500	3070	5	1	11698021	570	40.29	0.56	12	0.56	121.00	8724.00	9480	20231227	-48.58	3585	20231005	35.98	9160	-46.78	20240103	4525	7.73	20240207	9480	-48.58	20231227	3585	35.98	20231005	2.10	N	187220	500	58 억		204529	N	N	0	N	00	N
117	20240311	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-55	5	-1.11	283251825	57538	21.51	4910	5030	4800	6440	3470	4955	4922.87	1.75	0	-9836	5491	5222	5051	4782	4611	5137	4697	58	1485	500	3070	5	1	11698021	573	40.50	0.56	12	0.49	121.00	8724.00	9480	20231227	-48.31	3585	20231005	36.68	9160	-46.51	20240103	4525	8.29	20240207	9480	-48.31	20231227	3585	36.68	20231005	2.10	N	187220	500	58 억		204529	N	N	0	N	00	N
118	20240311	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-20	5	-0.40	250969775	50947	19.05	4910	5030	4800	6440	3470	4955	4926.10	1.75	0	-5119	5491	5222	5051	4782	4611	5137	4697	58	1485	500	3070	5	1	11698021	577	40.79	0.57	12	0.44	121.00	8724.00	9480	20231227	-47.94	3585	20231005	37.66	9160	-46.12	20240103	4525	9.06	20240207	9480	-47.94	20231227	3585	37.66	20231005	2.10	N	187220	500	58 억		204529	N	N	0	N	00	N
119	20240311	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-25	5	-0.50	193381215	39232	14.67	4910	5030	4800	6440	3470	4955	4929.17	1.75	0	1931	5491	5222	5051	4782	4611	5137	4697	58	1485	500	3070	5	1	11698021	577	40.74	0.57	12	0.34	121.00	8724.00	9480	20231227	-48.00	3585	20231005	37.52	9160	-46.18	20240103	4525	8.95	20240207	9480	-48.00	20231227	3585	37.52	20231005	2.10	N	187220	500	58 억		204529	N	N	0	N	00	N
120	20240311	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	0	3	0.00	146685280	29780	11.13	4910	5030	4800	6440	3470	4955	4925.63	1.75	0	1898	5491	5222	5051	4782	4611	5137	4697	58	1485	500	3070	5	1	11698021	580	40.95	0.57	12	0.25	121.00	8724.00	9480	20231227	-47.73	3585	20231005	38.21	9160	-45.91	20240103	4525	9.50	20240207	9480	-47.73	20231227	3585	38.21	20231005	2.10	N	187220	500	58 억		204529	N	N	0	N	00	N
121	20240311	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-25	5	-0.50	58582915	12005	4.49	4910	4955	4800	6440	3470	4955	4879.88	1.75	0	1785	5491	5222	5051	4782	4611	5137	4697	58	1485	500	3070	5	1	11698021	577	40.74	0.57	12	0.10	121.00	8724.00	9480	20231227	-48.00	3585	20231005	37.52	9160	-46.18	20240103	4525	8.95	20240207	9480	-48.00	20231227	3585	37.52	20231005	2.10	N	187220	500	58 억		204529	N	N	0	N	00	N
122	20240308	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-275	5	-5.26	1334233150	265376	120.85	5290	5320	4880	6790	3670	5230	5027.76	1.71	0	5619	5596	5412	5266	5082	4936	5340	5010	58	1560	500	3240	5	1	11698021	580	40.95	0.57	12	2.27	121.00	8724.00	9480	20231227	-47.73	3585	20231005	38.21	9160	-45.91	20240103	4525	9.50	20240207	9480	-47.73	20231227	3585	38.21	20231005	2.35	N	187220	500	58 억		199908	N	N	0	N	00	N
123	20240308	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-305	5	-5.83	1289829795	256386	116.75	5290	5320	4880	6790	3670	5230	5030.81	1.71	0	10222	5596	5412	5266	5082	4936	5340	5010	58	1560	500	3240	5	1	11698021	576	40.70	0.56	12	2.19	121.00	8724.00	9480	20231227	-48.05	3585	20231005	37.38	9160	-46.23	20240103	4525	8.84	20240207	9480	-48.05	20231227	3585	37.38	20231005	2.35	N	187220	500	58 억		199908	N	N	0	N	00	N
124	20240308	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-270	5	-5.16	1199698630	238081	108.42	5290	5320	4880	6790	3670	5230	5039.04	1.71	0	15825	5596	5412	5266	5082	4936	5340	5010	58	1560	500	3240	5	1	11698021	580	40.99	0.57	12	2.04	121.00	8724.00	9480	20231227	-47.68	3585	20231005	38.35	9160	-45.85	20240103	4525	9.61	20240207	9480	-47.68	20231227	3585	38.35	20231005	2.35	N	187220	500	58 억		199908	N	N	0	N	00	N
125	20240308	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	-275	5	-5.26	1123465885	222619	101.38	5290	5320	4880	6790	3670	5230	5046.59	1.71	0	21694	5596	5412	5266	5082	4936	5340	5010	58	1560	500	3240	5	1	11698021	580	40.95	0.57	12	1.90	121.00	8724.00	9480	20231227	-47.73	3585	20231005	38.21	9160	-45.91	20240103	4525	9.50	20240207	9480	-47.73	20231227	3585	38.21	20231005	2.35	N	187220	500	58 억		199908	N	N	0	N	00	N
126	20240308	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-200	5	-3.82	702567240	137272	62.51	5290	5320	4950	6790	3670	5230	5118.07	1.71	0	-7300	5596	5412	5266	5082	4936	5340	5010	58	1560	500	3240	10	1	11698021	588	41.57	0.58	12	1.17	121.00	8724.00	9480	20231227	-46.94	3585	20231005	40.31	9160	-45.09	20240103	4525	11.16	20240207	9480	-46.94	20231227	3585	40.31	20231005	2.35	N	187220	500	58 억		199908	N	N	0	N	00	N
127	20240308	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-60	5	-1.15	340579460	65299	29.74	5290	5320	5140	6790	3670	5230	5215.69	1.71	0	-18621	5596	5412	5266	5082	4936	5340	5010	58	1560	500	3240	10	1	11698021	605	42.73	0.59	12	0.56	121.00	8724.00	9480	20231227	-45.46	3585	20231005	44.21	9160	-43.56	20240103	4525	14.25	20240207	9480	-45.46	20231227	3585	44.21	20231005	2.35	N	187220	500	58 억		199908	N	N	0	N	00	N
128	20240308	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-10	5	-0.19	190857640	36412	16.58	5290	5320	5190	6790	3670	5230	5241.61	1.71	0	-4397	5596	5412	5266	5082	4936	5340	5010	58	1560	500	3240	10	1	11698021	611	43.14	0.60	12	0.31	121.00	8724.00	9480	20231227	-44.94	3585	20231005	45.61	9160	-43.01	20240103	4525	15.36	20240207	9480	-44.94	20231227	3585	45.61	20231005	2.35	N	187220	500	58 억		199908	N	N	0	N	00	N
129	20240308	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	50	2	0.96	49862520	9449	4.30	5290	5300	5240	6790	3670	5230	5277.02	1.71	0	-5325	5596	5412	5266	5082	4936	5340	5010	58	1560	500	3240	10	1	11698021	618	43.64	0.61	12	0.08	121.00	8724.00	9480	20231227	-44.30	3585	20231005	47.28	9160	-42.36	20240103	4525	16.69	20240207	9480	-44.30	20231227	3585	47.28	20231005	2.35	N	187220	500	58 억		199908	N	N	0	N	00	N
130	20240307	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-120	5	-2.24	1148336430	218417	45.90	5420	5450	5120	6950	3750	5350	5257.59	1.93	0	-26172	5690	5520	5360	5190	5030	5605	5275	58	1600	500	3310	10	1	11698021	612	43.22	0.60	12	1.87	121.00	8724.00	9480	20231227	-44.83	3585	20231005	45.89	9160	-42.90	20240103	4525	15.58	20240207	9480	-44.83	20231227	3585	45.89	20231005	2.05	N	187220	500	58 억		226186	N	N	0	N	00	N
131	20240307	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-100	5	-1.87	1082251140	205752	43.24	5420	5450	5120	6950	3750	5350	5259.98	1.93	0	-24427	5690	5520	5360	5190	5030	5605	5275	58	1600	500	3310	10	1	11698021	614	43.39	0.60	12	1.76	121.00	8724.00	9480	20231227	-44.62	3585	20231005	46.44	9160	-42.69	20240103	4525	16.02	20240207	9480	-44.62	20231227	3585	46.44	20231005	2.05	N	187220	500	58 억		226186	N	N	0	N	00	N
132	20240307	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-140	5	-2.62	982365540	186610	39.22	5420	5450	5120	6950	3750	5350	5264.27	1.93	0	-17668	5690	5520	5360	5190	5030	5605	5275	58	1600	500	3310	10	1	11698021	609	43.06	0.60	12	1.60	121.00	8724.00	9480	20231227	-45.04	3585	20231005	45.33	9160	-43.12	20240103	4525	15.14	20240207	9480	-45.04	20231227	3585	45.33	20231005	2.05	N	187220	500	58 억		226186	N	N	0	N	00	N
133	20240307	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-50	5	-0.93	910490500	172889	36.33	5420	5450	5120	6950	3750	5350	5266.33	1.93	0	-17530	5690	5520	5360	5190	5030	5605	5275	58	1600	500	3310	10	1	11698021	620	43.80	0.61	12	1.48	121.00	8724.00	9480	20231227	-44.09	3585	20231005	47.84	9160	-42.14	20240103	4525	17.13	20240207	9480	-44.09	20231227	3585	47.84	20231005	2.05	N	187220	500	58 억		226186	N	N	0	N	00	N
134	20240307	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-120	5	-2.24	787621710	149750	31.47	5420	5450	5120	6950	3750	5350	5259.58	1.93	0	-11001	5690	5520	5360	5190	5030	5605	5275	58	1600	500	3310	10	1	11698021	612	43.22	0.60	12	1.28	121.00	8724.00	9480	20231227	-44.83	3585	20231005	45.89	9160	-42.90	20240103	4525	15.58	20240207	9480	-44.83	20231227	3585	45.89	20231005	2.05	N	187220	500	58 억		226186	N	N	0	N	00	N
135	20240307	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-160	5	-2.99	524229840	100288	21.08	5420	5420	5120	6950	3750	5350	5227.24	1.93	0	-10708	5690	5520	5360	5190	5030	5605	5275	58	1600	500	3310	10	1	11698021	607	42.89	0.59	12	0.86	121.00	8724.00	9480	20231227	-45.25	3585	20231005	44.77	9160	-43.34	20240103	4525	14.70	20240207	9480	-45.25	20231227	3585	44.77	20231005	2.05	N	187220	500	58 억		226186	N	N	0	N	00	N
136	20240307	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-130	5	-2.43	429471390	82039	17.24	5420	5420	5120	6950	3750	5350	5234.97	1.93	0	-12349	5690	5520	5360	5190	5030	5605	5275	58	1600	500	3310	10	1	11698021	611	43.14	0.60	12	0.70	121.00	8724.00	9480	20231227	-44.94	3585	20231005	45.61	9160	-43.01	20240103	4525	15.36	20240207	9480	-44.94	20231227	3585	45.61	20231005	2.05	N	187220	500	58 억		226186	N	N	0	N	00	N
137	20240307	090801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-70	5	-1.31	85618380	16106	3.38	5420	5420	5250	6950	3750	5350	5315.93	1.93	0	-5743	5690	5520	5360	5190	5030	5605	5275	58	1600	500	3310	10	1	11698021	618	43.64	0.61	12	0.14	121.00	8724.00	9480	20231227	-44.30	3585	20231005	47.28	9160	-42.36	20240103	4525	16.69	20240207	9480	-44.30	20231227	3585	47.28	20231005	2.05	N	187220	500	58 억		226186	N	N	0	N	00	N
138	20240306	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	120	2	2.29	2551515040	474360	65.14	5220	5530	5200	6790	3670	5230	5378.98	1.73	0	23221	5496	5362	5226	5092	4956	5430	5160	58	1560	500	3240	10	1	11698021	626	44.21	0.61	12	4.06	121.00	8724.00	9480	20231227	-43.57	3585	20231005	49.23	9160	-41.59	20240103	4525	18.23	20240207	9480	-43.57	20231227	3585	49.23	20231005	1.91	N	187220	500	58 억		202482	N	N	0	N	00	N
139	20240306	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	90	2	1.72	2458486890	456851	62.74	5220	5530	5200	6790	3670	5230	5381.50	1.73	0	25188	5496	5362	5226	5092	4956	5430	5160	58	1560	500	3240	10	1	11698021	622	43.97	0.61	12	3.91	121.00	8724.00	9480	20231227	-43.88	3585	20231005	48.40	9160	-41.92	20240103	4525	17.57	20240207	9480	-43.88	20231227	3585	48.40	20231005	1.91	N	187220	500	58 억		202482	N	N	0	N	00	N
140	20240306	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	50	2	0.96	2338961150	434361	59.65	5220	5530	5200	6790	3670	5230	5384.96	1.73	0	26564	5496	5362	5226	5092	4956	5430	5160	58	1560	500	3240	10	1	11698021	618	43.64	0.61	12	3.71	121.00	8724.00	9480	20231227	-44.30	3585	20231005	47.28	9160	-42.36	20240103	4525	16.69	20240207	9480	-44.30	20231227	3585	47.28	20231005	1.91	N	187220	500	58 억		202482	N	N	0	N	00	N
141	20240306	130800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	130	2	2.49	2039259830	377822	51.89	5220	5530	5200	6790	3670	5230	5397.57	1.73	0	17975	5496	5362	5226	5092	4956	5430	5160	58	1560	500	3240	10	1	11698021	627	44.30	0.61	12	3.23	121.00	8724.00	9480	20231227	-43.46	3585	20231005	49.51	9160	-41.48	20240103	4525	18.45	20240207	9480	-43.46	20231227	3585	49.51	20231005	1.91	N	187220	500	58 억		202482	N	N	0	N	00	N
142	20240306	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	150	2	2.87	1890243780	350118	48.08	5220	5530	5200	6790	3670	5230	5399.05	1.73	0	21806	5496	5362	5226	5092	4956	5430	5160	58	1560	500	3240	10	1	11698021	629	44.46	0.62	12	2.99	121.00	8724.00	9480	20231227	-43.25	3585	20231005	50.07	9160	-41.27	20240103	4525	18.90	20240207	9480	-43.25	20231227	3585	50.07	20231005	1.91	N	187220	500	58 억		202482	N	N	0	N	00	N
143	20240306	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	200	2	3.82	1705144260	315870	43.38	5220	5530	5200	6790	3670	5230	5398.44	1.73	0	30685	5496	5362	5226	5092	4956	5430	5160	58	1560	500	3240	10	1	11698021	635	44.88	0.62	12	2.70	121.00	8724.00	9480	20231227	-42.72	3585	20231005	51.46	9160	-40.72	20240103	4525	20.00	20240207	9480	-42.72	20231227	3585	51.46	20231005	1.91	N	187220	500	58 억		202482	N	N	0	N	00	N
144	20240306	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	170	2	3.25	1037617060	193389	26.56	5220	5440	5200	6790	3670	5230	5365.69	1.73	0	23704	5496	5362	5226	5092	4956	5430	5160	58	1560	500	3240	10	1	11698021	632	44.63	0.62	12	1.65	121.00	8724.00	9480	20231227	-43.04	3585	20231005	50.63	9160	-41.05	20240103	4525	19.34	20240207	9480	-43.04	20231227	3585	50.63	20231005	1.91	N	187220	500	58 억		202482	N	N	0	N	00	N
145	20240306	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	90	2	1.72	318879750	59859	8.22	5220	5440	5200	6790	3670	5230	5327.77	1.73	0	260	5496	5362	5226	5092	4956	5430	5160	58	1560	500	3240	10	1	11698021	622	43.97	0.61	12	0.51	121.00	8724.00	9480	20231227	-43.88	3585	20231005	48.40	9160	-41.92	20240103	4525	17.57	20240207	9480	-43.88	20231227	3585	48.40	20231005	1.91	N	187220	500	58 억		202482	N	N	0	N	00	N
146	20240305	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-340	5	-6.10	3780284830	726102	22.58	5190	5360	5090	7240	3900	5570	5205.63	1.14	0	55638	6470	6020	5300	4850	4130	6245	5075	58	1670	500	3450	10	1	11698021	612	43.22	0.60	12	6.21	121.00	8724.00	9480	20231227	-44.83	3585	20231005	45.89	9160	-42.90	20240103	4525	15.58	20240207	9480	-44.83	20231227	3585	45.89	20231005	1.99	N	187220	500	58 억		133443	N	N	0	N	00	N
147	20240305	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-350	5	-6.28	3639119540	699036	21.74	5190	5360	5090	7240	3900	5570	5205.30	1.14	0	57199	6470	6020	5300	4850	4130	6245	5075	58	1670	500	3450	10	1	11698021	611	43.14	0.60	12	5.98	121.00	8724.00	9480	20231227	-44.94	3585	20231005	45.61	9160	-43.01	20240103	4525	15.36	20240207	9480	-44.94	20231227	3585	45.61	20231005	1.99	N	187220	500	58 억		133443	N	N	0	N	00	N
148	20240305	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-410	5	-7.36	3153626570	604356	18.80	5190	5360	5130	7240	3900	5570	5217.48	1.14	0	23727	6470	6020	5300	4850	4130	6245	5075	58	1670	500	3450	10	1	11698021	604	42.64	0.59	12	5.17	121.00	8724.00	9480	20231227	-45.57	3585	20231005	43.93	9160	-43.67	20240103	4525	14.03	20240207	9480	-45.57	20231227	3585	43.93	20231005	1.99	N	187220	500	58 억		133443	N	N	0	N	00	N
149	20240305	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-360	5	-6.46	2928704150	560854	17.44	5190	5360	5130	7240	3900	5570	5221.14	1.14	0	21169	6470	6020	5300	4850	4130	6245	5075	58	1670	500	3450	10	1	11698021	609	43.06	0.60	12	4.79	121.00	8724.00	9480	20231227	-45.04	3585	20231005	45.33	9160	-43.12	20240103	4525	15.14	20240207	9480	-45.04	20231227	3585	45.33	20231005	1.99	N	187220	500	58 억		133443	N	N	0	N	00	N
150	20240305	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-340	5	-6.10	2632955480	503876	15.67	5190	5360	5130	7240	3900	5570	5224.60	1.14	0	19776	6470	6020	5300	4850	4130	6245	5075	58	1670	500	3450	10	1	11698021	612	43.22	0.60	12	4.31	121.00	8724.00	9480	20231227	-44.83	3585	20231005	45.89	9160	-42.90	20240103	4525	15.58	20240207	9480	-44.83	20231227	3585	45.89	20231005	1.99	N	187220	500	58 억		133443	N	N	0	N	00	N
151	20240305	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-360	5	-6.46	1991627790	381744	11.87	5190	5330	5130	7240	3900	5570	5216.10	1.14	0	27584	6470	6020	5300	4850	4130	6245	5075	58	1670	500	3450	10	1	11698021	609	43.06	0.60	12	3.26	121.00	8724.00	9480	20231227	-45.04	3585	20231005	45.33	9160	-43.12	20240103	4525	15.14	20240207	9480	-45.04	20231227	3585	45.33	20231005	1.99	N	187220	500	58 억		133443	N	N	0	N	00	N
152	20240305	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-370	5	-6.64	1595664780	305719	9.51	5190	5330	5130	7240	3900	5570	5218.04	1.14	0	22067	6470	6020	5300	4850	4130	6245	5075	58	1670	500	3450	10	1	11698021	608	42.98	0.60	12	2.61	121.00	8724.00	9480	20231227	-45.15	3585	20231005	45.05	9160	-43.23	20240103	4525	14.92	20240207	9480	-45.15	20231227	3585	45.05	20231005	1.99	N	187220	500	58 억		133443	N	N	0	N	00	N
153	20240305	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-340	5	-6.10	588319790	112571	3.50	5190	5320	5130	7240	3900	5570	5222.61	1.14	0	11133	6470	6020	5300	4850	4130	6245	5075	58	1670	500	3450	10	1	11698021	612	43.22	0.60	12	0.96	121.00	8724.00	9480	20231227	-44.83	3585	20231005	45.89	9160	-42.90	20240103	4525	15.58	20240207	9480	-44.83	20231227	3585	45.89	20231005	1.99	N	187220	500	58 억		133443	N	N	0	N	00	N
154	20240304	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	970	2	21.09	17022198045	3178872	5779.56	4600	5750	4580	5980	3220	4600	5354.26	2.28	0	-116571	4770	4685	4625	4540	4480	4655	4510	58	1380	500	2850	10	1	11698021	652	46.03	0.64	12	27.17	121.00	8724.00	9480	20231227	-41.24	3585	20231005	55.37	9160	-39.19	20240103	4525	23.09	20240207	9480	-41.24	20231227	3585	55.37	20231005	2.00	N	187220	500	58 억		266130	N	N	0	N	00	N
155	20240304	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	740	2	16.09	15598172755	2921872	5312.30	4600	5750	4580	5980	3220	4600	5338.42	2.28	0	-84238	4770	4685	4625	4540	4480	4655	4510	58	1380	500	2850	10	1	11698021	625	44.13	0.61	12	24.98	121.00	8724.00	9480	20231227	-43.67	3585	20231005	48.95	9160	-41.70	20240103	4525	18.01	20240207	9480	-43.67	20231227	3585	48.95	20231005	2.00	N	187220	500	58 억		266130	N	N	0	N	00	N
156	20240304	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	940	2	20.43	10673867685	2022778	3677.64	4600	5690	4580	5980	3220	4600	5276.84	2.28	0	-58636	4770	4685	4625	4540	4480	4655	4510	58	1380	500	2850	10	1	11698021	648	45.79	0.64	12	17.29	121.00	8724.00	9480	20231227	-41.56	3585	20231005	54.53	9160	-39.52	20240103	4525	22.43	20240207	9480	-41.56	20231227	3585	54.53	20231005	2.00	N	187220	500	58 억		266130	N	N	0	N	00	N
157	20240304	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	370	2	8.04	2702344510	548359	996.98	4600	5130	4580	5980	3220	4600	4928.06	2.28	0	-23119	4770	4685	4625	4540	4480	4655	4510	58	1380	500	2850	5	1	11698021	581	41.07	0.57	12	4.69	121.00	8724.00	9480	20231227	-47.57	3585	20231005	38.63	9160	-45.74	20240103	4525	9.83	20240207	9480	-47.57	20231227	3585	38.63	20231005	2.00	N	187220	500	58 억		266130	N	N	0	N	00	N
158	20240304	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	290	2	6.30	582032540	121966	221.75	4600	5030	4580	5980	3220	4600	4772.09	2.28	0	9610	4770	4685	4625	4540	4480	4655	4510	58	1380	500	2850	5	1	11698021	572	40.41	0.56	12	1.04	121.00	8724.00	9480	20231227	-48.42	3585	20231005	36.40	9160	-46.62	20240103	4525	8.07	20240207	9480	-48.42	20231227	3585	36.40	20231005	2.00	N	187220	500	58 억		266130	N	N	0	N	00	N
159	20240304	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	100	2	2.17	252591605	53793	97.80	4600	4780	4580	5980	3220	4600	4695.62	2.28	0	3344	4770	4685	4625	4540	4480	4655	4510	58	1380	500	2850	5	1	11698021	550	38.84	0.54	12	0.46	121.00	8724.00	9480	20231227	-50.42	3585	20231005	31.10	9160	-48.69	20240103	4525	3.87	20240207	9480	-50.42	20231227	3585	31.10	20231005	2.00	N	187220	500	58 억		266130	N	N	0	N	00	N
160	20240304	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	155	2	3.37	187881665	40141	72.98	4600	4775	4580	5980	3220	4600	4680.54	2.28	0	6512	4770	4685	4625	4540	4480	4655	4510	58	1380	500	2850	5	1	11698021	556	39.30	0.55	12	0.34	121.00	8724.00	9480	20231227	-49.84	3585	20231005	32.64	9160	-48.09	20240103	4525	5.08	20240207	9480	-49.84	20231227	3585	32.64	20231005	2.00	N	187220	500	58 억		266130	N	N	0	N	00	N
161	20240304	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	35	2	0.76	14786230	3204	5.83	4600	4680	4600	5980	3220	4600	4614.93	2.28	0	-209	4770	4685	4625	4540	4480	4655	4510	58	1380	500	2850	5	1	11698021	542	38.31	0.53	12	0.03	121.00	8724.00	9480	20231227	-51.11	3585	20231005	29.29	9160	-49.40	20240103	4525	2.43	20240207	9480	-51.11	20231227	3585	29.29	20231005	2.00	N	187220	500	58 억		266130	N	N	0	N	00	N