KissMeData/359090/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	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-5	5	-0.41	85227199	70614	130.78	1213	1220	1199	1576	850	1213	1206.94	0.77	0	-20155	1243	1228	1215	1200	1187	1221	1193	55	363	100	870	1	1	54922263	663	11.84	1.57	12	0.13	102.00	770.00	1600	20230912	-24.50	1078	20231031	12.06	1453	-16.86	20240115	1177	2.63	20240318	1600	-24.50	20230912	1078	12.06	20231031	1.70	N	359090	100	54 억		423609	N	N	0	N	00	N
3	20240329	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-6	5	-0.49	76805783	63605	117.80	1213	1220	1201	1576	850	1213	1207.54	0.77	0	-19429	1243	1228	1215	1200	1187	1221	1193	55	363	100	870	1	1	54922263	663	11.83	1.57	12	0.12	102.00	770.00	1600	20230912	-24.56	1078	20231031	11.97	1453	-16.93	20240115	1177	2.55	20240318	1600	-24.56	20230912	1078	11.97	20231031	1.70	N	359090	100	54 억		423609	N	N	0	N	00	N
4	20240329	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-10	5	-0.82	65263641	54023	100.05	1213	1220	1203	1576	850	1213	1208.07	0.77	0	-17000	1243	1228	1215	1200	1187	1221	1193	55	363	100	870	1	1	54922263	661	11.79	1.56	12	0.10	102.00	770.00	1600	20230912	-24.81	1078	20231031	11.60	1453	-17.21	20240115	1177	2.21	20240318	1600	-24.81	20230912	1078	11.60	20231031	1.70	N	359090	100	54 억		423609	N	N	0	N	00	N
5	20240329	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-7	5	-0.58	57500297	47582	88.12	1213	1220	1203	1576	850	1213	1208.45	0.77	0	-11993	1243	1228	1215	1200	1187	1221	1193	55	363	100	870	1	1	54922263	662	11.82	1.57	12	0.09	102.00	770.00	1600	20230912	-24.62	1078	20231031	11.87	1453	-17.00	20240115	1177	2.46	20240318	1600	-24.62	20230912	1078	11.87	20231031	1.70	N	359090	100	54 억		423609	N	N	0	N	00	N
6	20240329	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	0	3	0.00	40436512	33427	61.91	1213	1220	1203	1576	850	1213	1209.70	0.77	0	-10508	1243	1228	1215	1200	1187	1221	1193	55	363	100	870	1	1	54922263	666	11.89	1.58	12	0.06	102.00	770.00	1600	20230912	-24.19	1078	20231031	12.52	1453	-16.52	20240115	1177	3.06	20240318	1600	-24.19	20230912	1078	12.52	20231031	1.70	N	359090	100	54 억		423609	N	N	0	N	00	N
7	20240329	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	3	2	0.25	28388208	23480	43.49	1213	1220	1203	1576	850	1213	1209.04	0.77	0	-7502	1243	1228	1215	1200	1187	1221	1193	55	363	100	870	1	1	54922263	668	11.92	1.58	12	0.04	102.00	770.00	1600	20230912	-24.00	1078	20231031	12.80	1453	-16.31	20240115	1177	3.31	20240318	1600	-24.00	20230912	1078	12.80	20231031	1.70	N	359090	100	54 억		423609	N	N	0	N	00	N
8	20240329	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	7	2	0.58	25389724	21010	38.91	1213	1220	1203	1576	850	1213	1208.46	0.77	0	-6327	1243	1228	1215	1200	1187	1221	1193	55	363	100	870	1	1	54922263	670	11.96	1.58	12	0.04	102.00	770.00	1600	20230912	-23.75	1078	20231031	13.17	1453	-16.04	20240115	1177	3.65	20240318	1600	-23.75	20230912	1078	13.17	20231031	1.70	N	359090	100	54 억		423609	N	N	0	N	00	N
9	20240329	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-8	5	-0.66	4355716	3596	6.66	1213	1213	1205	1576	850	1213	1211.27	0.77	0	-3489	1243	1228	1215	1200	1187	1221	1193	55	363	100	870	1	1	54922263	662	11.81	1.56	12	0.01	102.00	770.00	1600	20230912	-24.69	1078	20231031	11.78	1453	-17.07	20240115	1177	2.38	20240318	1600	-24.69	20230912	1078	11.78	20231031	1.70	N	359090	100	54 억		423609	N	N	0	N	00	N
10	20240328	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-5	5	-0.41	65326860	53995	58.18	1219	1230	1202	1583	853	1218	1209.86	0.78	0	-5724	1242	1229	1219	1206	1196	1236	1213	55	365	100	870	1	1	54922263	666	11.89	1.58	12	0.10	102.00	770.00	1600	20230912	-24.19	1078	20231031	12.52	1453	-16.52	20240115	1177	3.06	20240318	1600	-24.19	20230912	1078	12.52	20231031	1.73	N	359090	100	54 억		428977	N	N	0	N	00	N
11	20240328	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-7	5	-0.57	64407493	53237	57.36	1219	1230	1202	1583	853	1218	1209.83	0.78	0	-5229	1242	1229	1219	1206	1196	1236	1213	55	365	100	870	1	1	54922263	665	11.87	1.57	12	0.10	102.00	770.00	1600	20230912	-24.31	1078	20231031	12.34	1453	-16.66	20240115	1177	2.89	20240318	1600	-24.31	20230912	1078	12.34	20231031	1.73	N	359090	100	54 억		428977	N	N	0	N	00	N
12	20240328	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	-3	5	-0.25	55587867	45948	49.51	1219	1230	1202	1583	853	1218	1209.80	0.78	0	-3933	1242	1229	1219	1206	1196	1236	1213	55	365	100	870	1	1	54922263	667	11.91	1.58	12	0.08	102.00	770.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1177	3.23	20240318	1600	-24.06	20230912	1078	12.71	20231031	1.73	N	359090	100	54 억		428977	N	N	0	N	00	N
13	20240328	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-4	5	-0.33	52092745	43062	46.40	1219	1230	1202	1583	853	1218	1209.71	0.78	0	-3814	1242	1229	1219	1206	1196	1236	1213	55	365	100	870	1	1	54922263	667	11.90	1.58	12	0.08	102.00	770.00	1600	20230912	-24.12	1078	20231031	12.62	1453	-16.45	20240115	1177	3.14	20240318	1600	-24.12	20230912	1078	12.62	20231031	1.73	N	359090	100	54 억		428977	N	N	0	N	00	N
14	20240328	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-4	5	-0.33	47576283	39333	42.38	1219	1230	1202	1583	853	1218	1209.58	0.78	0	-3383	1242	1229	1219	1206	1196	1236	1213	55	365	100	870	1	1	54922263	667	11.90	1.58	12	0.07	102.00	770.00	1600	20230912	-24.12	1078	20231031	12.62	1453	-16.45	20240115	1177	3.14	20240318	1600	-24.12	20230912	1078	12.62	20231031	1.73	N	359090	100	54 억		428977	N	N	0	N	00	N
15	20240328	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	-14	5	-1.15	38380812	31730	34.19	1219	1230	1202	1583	853	1218	1209.61	0.78	0	-2926	1242	1229	1219	1206	1196	1236	1213	55	365	100	870	1	1	54922263	661	11.80	1.56	12	0.06	102.00	770.00	1600	20230912	-24.75	1078	20231031	11.69	1453	-17.14	20240115	1177	2.29	20240318	1600	-24.75	20230912	1078	11.69	20231031	1.73	N	359090	100	54 억		428977	N	N	0	N	00	N
16	20240328	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	1	2	0.08	18413567	15185	16.36	1219	1230	1210	1583	853	1218	1212.62	0.78	0	-351	1242	1229	1219	1206	1196	1236	1213	55	365	100	870	1	1	54922263	670	11.95	1.58	12	0.03	102.00	770.00	1600	20230912	-23.81	1078	20231031	13.08	1453	-16.10	20240115	1177	3.57	20240318	1600	-23.81	20230912	1078	13.08	20231031	1.73	N	359090	100	54 억		428977	N	N	0	N	00	N
17	20240328	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	-3	5	-0.25	5598143	4611	4.97	1219	1219	1212	1583	853	1218	1214.08	0.78	0	101	1242	1229	1219	1206	1196	1236	1213	55	365	100	870	1	1	54922263	667	11.91	1.58	12	0.01	102.00	770.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1177	3.23	20240318	1600	-24.06	20230912	1078	12.71	20231031	1.73	N	359090	100	54 억		428977	N	N	0	N	00	N
18	20240327	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	2	2	0.16	112459010	92092	61.01	1216	1232	1209	1580	852	1216	1221.19	0.74	0	22415	1239	1227	1215	1203	1191	1233	1209	55	364	100	870	1	1	54922263	669	11.94	1.58	12	0.17	102.00	770.00	1600	20230912	-23.88	1078	20231031	12.99	1453	-16.17	20240115	1177	3.48	20240318	1600	-23.88	20230912	1078	12.99	20231031	1.74	N	359090	100	54 억		407772	N	N	0	N	00	N
19	20240327	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	6	2	0.49	102572493	83976	55.63	1216	1232	1209	1580	852	1216	1221.45	0.74	0	21304	1239	1227	1215	1203	1191	1233	1209	55	364	100	870	1	1	54922263	671	11.98	1.59	12	0.15	102.00	770.00	1600	20230912	-23.62	1078	20231031	13.36	1453	-15.90	20240115	1177	3.82	20240318	1600	-23.62	20230912	1078	13.36	20231031	1.74	N	359090	100	54 억		407772	N	N	0	N	00	N
20	20240327	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	10	2	0.82	90503198	74091	49.09	1216	1232	1209	1580	852	1216	1221.51	0.74	0	20161	1239	1227	1215	1203	1191	1233	1209	55	364	100	870	1	1	54922263	673	12.02	1.59	12	0.13	102.00	770.00	1600	20230912	-23.38	1078	20231031	13.73	1453	-15.62	20240115	1177	4.16	20240318	1600	-23.38	20230912	1078	13.73	20231031	1.74	N	359090	100	54 억		407772	N	N	0	N	00	N
21	20240327	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	14	2	1.15	84715479	69368	45.96	1216	1232	1209	1580	852	1216	1221.25	0.74	0	18620	1239	1227	1215	1203	1191	1233	1209	55	364	100	870	1	1	54922263	676	12.06	1.60	12	0.13	102.00	770.00	1600	20230912	-23.12	1078	20231031	14.10	1453	-15.35	20240115	1177	4.50	20240318	1600	-23.12	20230912	1078	14.10	20231031	1.74	N	359090	100	54 억		407772	N	N	0	N	00	N
22	20240327	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	13	2	1.07	74863091	61337	40.64	1216	1232	1209	1580	852	1216	1220.52	0.74	0	15990	1239	1227	1215	1203	1191	1233	1209	55	364	100	870	1	1	54922263	675	12.05	1.60	12	0.11	102.00	770.00	1600	20230912	-23.19	1078	20231031	14.01	1453	-15.42	20240115	1177	4.42	20240318	1600	-23.19	20230912	1078	14.01	20231031	1.74	N	359090	100	54 억		407772	N	N	0	N	00	N
23	20240327	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	13	2	1.07	72172906	59147	39.18	1216	1232	1209	1580	852	1216	1220.23	0.74	0	15135	1239	1227	1215	1203	1191	1233	1209	55	364	100	870	1	1	54922263	675	12.05	1.60	12	0.11	102.00	770.00	1600	20230912	-23.19	1078	20231031	14.01	1453	-15.42	20240115	1177	4.42	20240318	1600	-23.19	20230912	1078	14.01	20231031	1.74	N	359090	100	54 억		407772	N	N	0	N	00	N
24	20240327	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	5	2	0.41	42894443	35306	23.39	1216	1225	1209	1580	852	1216	1214.93	0.74	0	5068	1239	1227	1215	1203	1191	1233	1209	55	364	100	870	1	1	54922263	671	11.97	1.59	12	0.06	102.00	770.00	1600	20230912	-23.69	1078	20231031	13.27	1453	-15.97	20240115	1177	3.74	20240318	1600	-23.69	20230912	1078	13.27	20231031	1.74	N	359090	100	54 억		407772	N	N	0	N	00	N
25	20240327	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	1	2	0.08	13792742	11321	7.50	1216	1225	1209	1580	852	1216	1218.33	0.74	0	-1800	1239	1227	1215	1203	1191	1233	1209	55	364	100	870	1	1	54922263	668	11.93	1.58	12	0.02	102.00	770.00	1600	20230912	-23.94	1078	20231031	12.89	1453	-16.24	20240115	1177	3.40	20240318	1600	-23.94	20230912	1078	12.89	20231031	1.74	N	359090	100	54 억		407772	N	N	0	N	00	N
26	20240326	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	5	2	0.41	183306951	150904	231.89	1203	1227	1203	1574	848	1211	1214.73	0.68	0	32141	1226	1218	1212	1204	1198	1215	1201	55	363	100	870	1	1	54922263	668	11.92	1.58	12	0.27	102.00	770.00	1600	20230912	-24.00	1078	20231031	12.80	1453	-16.31	20240115	1177	3.31	20240318	1600	-24.00	20230912	1078	12.80	20231031	1.72	N	359090	100	54 억		374672	N	N	0	N	00	N
27	20240326	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	5	2	0.41	182068014	149885	230.32	1203	1227	1203	1574	848	1211	1214.72	0.68	0	32002	1226	1218	1212	1204	1198	1215	1201	55	363	100	870	1	1	54922263	668	11.92	1.58	12	0.27	102.00	770.00	1600	20230912	-24.00	1078	20231031	12.80	1453	-16.31	20240115	1177	3.31	20240318	1600	-24.00	20230912	1078	12.80	20231031	1.72	N	359090	100	54 억		374672	N	N	0	N	00	N
28	20240326	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	0	3	0.00	165381341	136085	209.11	1203	1227	1203	1574	848	1211	1215.28	0.68	0	30241	1226	1218	1212	1204	1198	1215	1201	55	363	100	870	1	1	54922263	665	11.87	1.57	12	0.25	102.00	770.00	1600	20230912	-24.31	1078	20231031	12.34	1453	-16.66	20240115	1177	2.89	20240318	1600	-24.31	20230912	1078	12.34	20231031	1.72	N	359090	100	54 억		374672	N	N	0	N	00	N
29	20240326	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	1	2	0.08	141136887	116092	178.39	1203	1227	1203	1574	848	1211	1215.73	0.68	0	29308	1226	1218	1212	1204	1198	1215	1201	55	363	100	870	1	1	54922263	666	11.88	1.57	12	0.21	102.00	770.00	1600	20230912	-24.25	1078	20231031	12.43	1453	-16.59	20240115	1177	2.97	20240318	1600	-24.25	20230912	1078	12.43	20231031	1.72	N	359090	100	54 억		374672	N	N	0	N	00	N
30	20240326	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-1	5	-0.08	117866937	96875	148.86	1203	1227	1203	1574	848	1211	1216.69	0.68	0	24136	1226	1218	1212	1204	1198	1215	1201	55	363	100	870	1	1	54922263	665	11.86	1.57	12	0.18	102.00	770.00	1600	20230912	-24.38	1078	20231031	12.24	1453	-16.72	20240115	1177	2.80	20240318	1600	-24.38	20230912	1078	12.24	20231031	1.72	N	359090	100	54 억		374672	N	N	0	N	00	N
31	20240326	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	5	2	0.41	107699083	88485	135.97	1203	1227	1203	1574	848	1211	1217.15	0.68	0	19822	1226	1218	1212	1204	1198	1215	1201	55	363	100	870	1	1	54922263	668	11.92	1.58	12	0.16	102.00	770.00	1600	20230912	-24.00	1078	20231031	12.80	1453	-16.31	20240115	1177	3.31	20240318	1600	-24.00	20230912	1078	12.80	20231031	1.72	N	359090	100	54 억		374672	N	N	0	N	00	N
32	20240326	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	12	2	0.99	77794031	63881	98.16	1203	1227	1203	1574	848	1211	1217.80	0.68	0	15504	1226	1218	1212	1204	1198	1215	1201	55	363	100	870	1	1	54922263	672	11.99	1.59	12	0.12	102.00	770.00	1600	20230912	-23.56	1078	20231031	13.45	1453	-15.83	20240115	1177	3.91	20240318	1600	-23.56	20230912	1078	13.45	20231031	1.72	N	359090	100	54 억		374672	N	N	0	N	00	N
33	20240326	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-4	5	-0.33	17584226	14574	22.40	1203	1216	1203	1574	848	1211	1206.55	0.68	0	5843	1226	1218	1212	1204	1198	1215	1201	55	363	100	870	1	1	54922263	663	11.83	1.57	12	0.03	102.00	770.00	1600	20230912	-24.56	1078	20231031	11.97	1453	-16.93	20240115	1177	2.55	20240318	1600	-24.56	20230912	1078	11.97	20231031	1.72	N	359090	100	54 억		374672	N	N	0	N	00	N
34	20240325	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-4	5	-0.33	77040880	63672	93.59	1220	1220	1206	1579	851	1215	1209.96	0.67	0	7075	1234	1224	1214	1204	1194	1229	1209	55	364	100	870	1	1	54922263	665	11.87	1.57	12	0.12	102.00	770.00	1600	20230912	-24.31	1078	20231031	12.34	1453	-16.66	20240115	1177	2.89	20240318	1600	-24.31	20230912	1078	12.34	20231031	1.70	N	359090	100	54 억		367597	N	N	0	N	00	N
35	20240325	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	-3	5	-0.25	67668215	55917	82.19	1220	1220	1206	1579	851	1215	1210.15	0.67	0	6539	1234	1224	1214	1204	1194	1229	1209	55	364	100	870	1	1	54922263	666	11.88	1.57	12	0.10	102.00	770.00	1600	20230912	-24.25	1078	20231031	12.43	1453	-16.59	20240115	1177	2.97	20240318	1600	-24.25	20230912	1078	12.43	20231031	1.70	N	359090	100	54 억		367597	N	N	0	N	00	N
36	20240325	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	-3	5	-0.25	62373981	51546	75.76	1220	1220	1206	1579	851	1215	1210.06	0.67	0	5971	1234	1224	1214	1204	1194	1229	1209	55	364	100	870	1	1	54922263	666	11.88	1.57	12	0.09	102.00	770.00	1600	20230912	-24.25	1078	20231031	12.43	1453	-16.59	20240115	1177	2.97	20240318	1600	-24.25	20230912	1078	12.43	20231031	1.70	N	359090	100	54 억		367597	N	N	0	N	00	N
37	20240325	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-2	5	-0.16	59850924	49464	72.70	1220	1220	1206	1579	851	1215	1209.99	0.67	0	6067	1234	1224	1214	1204	1194	1229	1209	55	364	100	870	1	1	54922263	666	11.89	1.58	12	0.09	102.00	770.00	1600	20230912	-24.19	1078	20231031	12.52	1453	-16.52	20240115	1177	3.06	20240318	1600	-24.19	20230912	1078	12.52	20231031	1.70	N	359090	100	54 억		367597	N	N	0	N	00	N
38	20240325	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-5	5	-0.41	47806684	39505	58.06	1220	1220	1207	1579	851	1215	1210.14	0.67	0	4244	1234	1224	1214	1204	1194	1229	1209	55	364	100	870	1	1	54922263	665	11.86	1.57	12	0.07	102.00	770.00	1600	20230912	-24.38	1078	20231031	12.24	1453	-16.72	20240115	1177	2.80	20240318	1600	-24.38	20230912	1078	12.24	20231031	1.70	N	359090	100	54 억		367597	N	N	0	N	00	N
39	20240325	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	-7	5	-0.58	44172378	36499	53.65	1220	1220	1207	1579	851	1215	1210.24	0.67	0	3368	1234	1224	1214	1204	1194	1229	1209	55	364	100	870	1	1	54922263	663	11.84	1.57	12	0.07	102.00	770.00	1600	20230912	-24.50	1078	20231031	12.06	1453	-16.86	20240115	1177	2.63	20240318	1600	-24.50	20230912	1078	12.06	20231031	1.70	N	359090	100	54 억		367597	N	N	0	N	00	N
40	20240325	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-1	5	-0.08	31610812	26104	38.37	1220	1220	1208	1579	851	1215	1210.96	0.67	0	4209	1234	1224	1214	1204	1194	1229	1209	55	364	100	870	1	1	54922263	667	11.90	1.58	12	0.05	102.00	770.00	1600	20230912	-24.12	1078	20231031	12.62	1453	-16.45	20240115	1177	3.14	20240318	1600	-24.12	20230912	1078	12.62	20231031	1.70	N	359090	100	54 억		367597	N	N	0	N	00	N
41	20240325	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	4	2	0.33	8929987	7359	10.82	1220	1220	1212	1579	851	1215	1213.48	0.67	0	810	1234	1224	1214	1204	1194	1229	1209	55	364	100	870	1	1	54922263	670	11.95	1.58	12	0.01	102.00	770.00	1600	20230912	-23.81	1078	20231031	13.08	1453	-16.10	20240115	1177	3.57	20240318	1600	-23.81	20230912	1078	13.08	20231031	1.70	N	359090	100	54 억		367597	N	N	0	N	00	N
42	20240322	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	4	2	0.33	82179026	67855	89.22	1211	1224	1204	1574	848	1211	1211.10	0.69	0	-11226	1240	1225	1209	1194	1178	1233	1202	55	363	100	870	1	1	54922263	667	16.64	1.83	12	0.12	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1177	3.23	20240318	1600	-24.06	20230912	1078	12.71	20231031	1.72	N	359090	100	54 억		378823	N	N	0	N	00	N
43	20240322	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	2	2	0.17	78890021	65148	85.66	1211	1224	1204	1574	848	1211	1210.94	0.69	0	-11226	1240	1225	1209	1194	1178	1233	1202	55	363	100	870	1	1	54922263	666	16.62	1.83	12	0.12	73.00	664.00	1600	20230912	-24.19	1078	20231031	12.52	1453	-16.52	20240115	1177	3.06	20240318	1600	-24.19	20230912	1078	12.52	20231031	1.72	N	359090	100	54 억		378823	N	N	0	N	00	N
44	20240322	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1218	7	2	0.58	68208025	56349	74.09	1211	1224	1204	1574	848	1211	1210.46	0.69	0	-14849	1240	1225	1209	1194	1178	1233	1202	55	363	100	870	1	1	54922263	669	16.68	1.83	12	0.10	73.00	664.00	1600	20230912	-23.88	1078	20231031	12.99	1453	-16.17	20240115	1177	3.48	20240318	1600	-23.88	20230912	1078	12.99	20231031	1.72	N	359090	100	54 억		378823	N	N	0	N	00	N
45	20240322	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	8	2	0.66	63812700	52735	69.34	1211	1224	1204	1574	848	1211	1210.06	0.69	0	-16742	1240	1225	1209	1194	1178	1233	1202	55	363	100	870	1	1	54922263	670	16.70	1.84	12	0.10	73.00	664.00	1600	20230912	-23.81	1078	20231031	13.08	1453	-16.10	20240115	1177	3.57	20240318	1600	-23.81	20230912	1078	13.08	20231031	1.72	N	359090	100	54 억		378823	N	N	0	N	00	N
46	20240322	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	10	2	0.83	63215725	52244	68.70	1211	1224	1204	1574	848	1211	1210.01	0.69	0	-16742	1240	1225	1209	1194	1178	1233	1202	55	363	100	870	1	1	54922263	671	16.73	1.84	12	0.10	73.00	664.00	1600	20230912	-23.69	1078	20231031	13.27	1453	-15.97	20240115	1177	3.74	20240318	1600	-23.69	20230912	1078	13.27	20231031	1.72	N	359090	100	54 억		378823	N	N	0	N	00	N
47	20240322	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	9	2	0.74	59307433	49040	64.48	1211	1220	1204	1574	848	1211	1209.37	0.69	0	-16742	1240	1225	1209	1194	1178	1233	1202	55	363	100	870	1	1	54922263	670	16.71	1.84	12	0.09	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1453	-16.04	20240115	1177	3.65	20240318	1600	-23.75	20230912	1078	13.17	20231031	1.72	N	359090	100	54 억		378823	N	N	0	N	00	N
48	20240322	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-1	5	-0.08	42971890	35573	46.77	1211	1219	1204	1574	848	1211	1207.99	0.69	0	-17034	1240	1225	1209	1194	1178	1233	1202	55	363	100	870	1	1	54922263	665	16.58	1.82	12	0.06	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1453	-16.72	20240115	1177	2.80	20240318	1600	-24.38	20230912	1078	12.24	20231031	1.72	N	359090	100	54 억		378823	N	N	0	N	00	N
49	20240322	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	6	2	0.50	24847461	20545	27.01	1211	1219	1206	1574	848	1211	1209.42	0.69	0	-14251	1240	1225	1209	1194	1178	1233	1202	55	363	100	870	1	1	54922263	668	16.67	1.83	12	0.04	73.00	664.00	1600	20230912	-23.94	1078	20231031	12.89	1453	-16.24	20240115	1177	3.40	20240318	1600	-23.94	20230912	1078	12.89	20231031	1.72	N	359090	100	54 억		378823	N	N	0	N	00	N
50	20240321	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	8	2	0.67	91837537	76052	99.98	1203	1224	1193	1563	843	1203	1207.59	0.68	0	4874	1229	1216	1202	1189	1175	1222	1195	55	360	100	860	1	1	54922263	665	16.59	1.82	12	0.14	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1453	-16.66	20240115	1177	2.89	20240318	1600	-24.31	20230912	1078	12.34	20231031	1.71	N	359090	100	54 억		373949	N	N	0	N	00	N
51	20240321	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	7	2	0.58	86131590	71317	93.75	1203	1224	1193	1563	843	1203	1207.76	0.68	0	4582	1229	1216	1202	1189	1175	1222	1195	55	360	100	860	1	1	54922263	665	16.58	1.82	12	0.13	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1453	-16.72	20240115	1177	2.80	20240318	1600	-24.38	20230912	1078	12.24	20231031	1.71	N	359090	100	54 억		373949	N	N	0	N	00	N
52	20240321	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	8	2	0.67	85818241	71057	93.41	1203	1224	1193	1563	843	1203	1207.76	0.68	0	4582	1229	1216	1202	1189	1175	1222	1195	55	360	100	860	1	1	54922263	665	16.59	1.82	12	0.13	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1453	-16.66	20240115	1177	2.89	20240318	1600	-24.31	20230912	1078	12.34	20231031	1.71	N	359090	100	54 억		373949	N	N	0	N	00	N
53	20240321	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	9	2	0.75	70622135	58387	76.76	1203	1224	1201	1563	843	1203	1209.60	0.68	0	4982	1229	1216	1202	1189	1175	1222	1195	55	360	100	860	1	1	54922263	666	16.60	1.83	12	0.11	73.00	664.00	1600	20230912	-24.25	1078	20231031	12.43	1453	-16.59	20240115	1177	2.97	20240318	1600	-24.25	20230912	1078	12.43	20231031	1.71	N	359090	100	54 억		373949	N	N	0	N	00	N
54	20240321	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	10	2	0.83	38609016	31818	41.83	1203	1224	1203	1563	843	1203	1213.57	0.68	0	3682	1229	1216	1202	1189	1175	1222	1195	55	360	100	860	1	1	54922263	666	16.62	1.83	12	0.06	73.00	664.00	1600	20230912	-24.19	1078	20231031	12.52	1453	-16.52	20240115	1177	3.06	20240318	1600	-24.19	20230912	1078	12.52	20231031	1.71	N	359090	100	54 억		373949	N	N	0	N	00	N
55	20240321	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	12	2	1.00	30163042	24839	32.65	1203	1224	1203	1563	843	1203	1214.53	0.68	0	1251	1229	1216	1202	1189	1175	1222	1195	55	360	100	860	1	1	54922263	667	16.64	1.83	12	0.05	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1177	3.23	20240318	1600	-24.06	20230912	1078	12.71	20231031	1.71	N	359090	100	54 억		373949	N	N	0	N	00	N
56	20240321	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	12	2	1.00	24967926	20551	27.02	1203	1224	1203	1563	843	1203	1215.16	0.68	0	-118	1229	1216	1202	1189	1175	1222	1195	55	360	100	860	1	1	54922263	667	16.64	1.83	12	0.04	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1177	3.23	20240318	1600	-24.06	20230912	1078	12.71	20231031	1.71	N	359090	100	54 억		373949	N	N	0	N	00	N
57	20240321	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	5	2	0.42	1251135	1038	1.36	1203	1209	1203	1563	843	1203	1206.79	0.68	0	2	1229	1216	1202	1189	1175	1222	1195	55	360	100	860	1	1	54922263	663	16.55	1.82	12	0.00	73.00	664.00	1600	20230912	-24.50	1078	20231031	12.06	1453	-16.86	20240115	1177	2.63	20240318	1600	-24.50	20230912	1078	12.06	20231031	1.71	N	359090	100	54 억		373949	N	N	0	N	00	N
58	20240320	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	10	2	0.84	87748832	73023	77.30	1200	1215	1188	1550	836	1193	1201.66	0.67	0	5019	1219	1205	1192	1178	1165	1213	1186	55	357	100	850	1	1	54922263	661	16.48	1.81	12	0.13	73.00	664.00	1600	20230912	-24.81	1078	20231031	11.60	1453	-17.21	20240115	1177	2.21	20240318	1600	-24.81	20230912	1078	11.60	20231031	1.60	N	359090	100	54 억		368930	N	N	0	N	00	N
59	20240320	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	11	2	0.92	81520577	67841	71.81	1200	1215	1188	1550	836	1193	1201.64	0.67	0	4245	1219	1205	1192	1178	1165	1213	1186	55	357	100	850	1	1	54922263	661	16.49	1.81	12	0.12	73.00	664.00	1600	20230912	-24.75	1078	20231031	11.69	1453	-17.14	20240115	1177	2.29	20240318	1600	-24.75	20230912	1078	11.69	20231031	1.60	N	359090	100	54 억		368930	N	N	0	N	00	N
60	20240320	141202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	10	2	0.84	77130245	64189	67.95	1200	1215	1188	1550	836	1193	1201.61	0.67	0	4893	1219	1205	1192	1178	1165	1213	1186	55	357	100	850	1	1	54922263	661	16.48	1.81	12	0.12	73.00	664.00	1600	20230912	-24.81	1078	20231031	11.60	1453	-17.21	20240115	1177	2.21	20240318	1600	-24.81	20230912	1078	11.60	20231031	1.60	N	359090	100	54 억		368930	N	N	0	N	00	N
61	20240320	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	10	2	0.84	73504418	61177	64.76	1200	1215	1188	1550	836	1193	1201.50	0.67	0	5823	1219	1205	1192	1178	1165	1213	1186	55	357	100	850	1	1	54922263	661	16.48	1.81	12	0.11	73.00	664.00	1600	20230912	-24.81	1078	20231031	11.60	1453	-17.21	20240115	1177	2.21	20240318	1600	-24.81	20230912	1078	11.60	20231031	1.60	N	359090	100	54 억		368930	N	N	0	N	00	N
62	20240320	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	20	2	1.68	57517347	47906	50.71	1200	1215	1188	1550	836	1193	1200.63	0.67	0	5864	1219	1205	1192	1178	1165	1213	1186	55	357	100	850	1	1	54922263	666	16.62	1.83	12	0.09	73.00	664.00	1600	20230912	-24.19	1078	20231031	12.52	1453	-16.52	20240115	1177	3.06	20240318	1600	-24.19	20230912	1078	12.52	20231031	1.60	N	359090	100	54 억		368930	N	N	0	N	00	N
63	20240320	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	12	2	1.01	51160442	42641	45.14	1200	1215	1188	1550	836	1193	1199.79	0.67	0	6178	1219	1205	1192	1178	1165	1213	1186	55	357	100	850	1	1	54922263	662	16.51	1.81	12	0.08	73.00	664.00	1600	20230912	-24.69	1078	20231031	11.78	1453	-17.07	20240115	1177	2.38	20240318	1600	-24.69	20230912	1078	11.78	20231031	1.60	N	359090	100	54 억		368930	N	N	0	N	00	N
64	20240320	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	17	2	1.42	43068624	35937	38.04	1200	1215	1188	1550	836	1193	1198.45	0.67	0	8021	1219	1205	1192	1178	1165	1213	1186	55	357	100	850	1	1	54922263	665	16.58	1.82	12	0.07	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1453	-16.72	20240115	1177	2.80	20240318	1600	-24.38	20230912	1078	12.24	20231031	1.60	N	359090	100	54 억		368930	N	N	0	N	00	N
65	20240320	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	9	2	0.75	7725916	6448	6.83	1200	1202	1193	1550	836	1193	1198.19	0.67	0	693	1219	1205	1192	1178	1165	1213	1186	55	357	100	850	1	1	54922263	660	16.47	1.81	12	0.01	73.00	664.00	1600	20230912	-24.88	1078	20231031	11.50	1453	-17.27	20240115	1177	2.12	20240318	1600	-24.88	20230912	1078	11.50	20231031	1.60	N	359090	100	54 억		368930	N	N	0	N	00	N
66	20240319	161142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1193	14	2	1.19	99960426	84056	38.79	1179	1206	1179	1532	826	1179	1189.20	0.65	0	14063	1205	1191	1184	1170	1163	1188	1167	55	353	100	840	1	1	54922263	655	16.34	1.80	12	0.15	73.00	664.00	1600	20230912	-25.44	1078	20231031	10.67	1453	-17.89	20240115	1177	1.36	20240318	1600	-25.44	20230912	1078	10.67	20231031	1.61	N	359090	100	54 억		356024	N	N	0	N	00	N
67	20240319	151155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1197	18	2	1.53	86654615	72827	33.60	1179	1206	1179	1532	826	1179	1189.87	0.65	0	13867	1205	1191	1184	1170	1163	1188	1167	55	353	100	840	1	1	54922263	657	16.40	1.80	12	0.13	73.00	664.00	1600	20230912	-25.19	1078	20231031	11.04	1453	-17.62	20240115	1177	1.70	20240318	1600	-25.19	20230912	1078	11.04	20231031	1.61	N	359090	100	54 억		356024	N	N	0	N	00	N
68	20240319	141153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1187	8	2	0.68	74140258	62291	28.74	1179	1206	1179	1532	826	1179	1190.22	0.65	0	8254	1205	1191	1184	1170	1163	1188	1167	55	353	100	840	1	1	54922263	652	16.26	1.79	12	0.11	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1453	-18.31	20240115	1177	0.85	20240318	1600	-25.81	20230912	1078	10.11	20231031	1.61	N	359090	100	54 억		356024	N	N	0	N	00	N
69	20240319	131121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1198	19	2	1.61	40828999	34226	15.79	1179	1206	1179	1532	826	1179	1192.92	0.65	0	5406	1205	1191	1184	1170	1163	1188	1167	55	353	100	840	1	1	54922263	658	16.41	1.80	12	0.06	73.00	664.00	1600	20230912	-25.12	1078	20231031	11.13	1453	-17.55	20240115	1177	1.78	20240318	1600	-25.12	20230912	1078	11.13	20231031	1.61	N	359090	100	54 억		356024	N	N	0	N	00	N
70	20240319	121145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1199	20	2	1.70	35405739	29675	13.69	1179	1206	1179	1532	826	1179	1193.12	0.65	0	5406	1205	1191	1184	1170	1163	1188	1167	55	353	100	840	1	1	54922263	659	16.42	1.81	12	0.05	73.00	664.00	1600	20230912	-25.06	1078	20231031	11.22	1453	-17.48	20240115	1177	1.87	20240318	1600	-25.06	20230912	1078	11.22	20231031	1.61	N	359090	100	54 억		356024	N	N	0	N	00	N
71	20240319	111151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1200	21	2	1.78	33277212	27888	12.87	1179	1206	1179	1532	826	1179	1193.24	0.65	0	5406	1205	1191	1184	1170	1163	1188	1167	55	353	100	840	1	1	54922263	659	16.44	1.81	12	0.05	73.00	664.00	1600	20230912	-25.00	1078	20231031	11.32	1453	-17.41	20240115	1177	1.95	20240318	1600	-25.00	20230912	1078	11.32	20231031	1.61	N	359090	100	54 억		356024	N	N	0	N	00	N
72	20240319	101153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1203	24	2	2.04	23432268	19664	9.07	1179	1206	1179	1532	826	1179	1191.63	0.65	0	6695	1205	1191	1184	1170	1163	1188	1167	55	353	100	840	1	1	54922263	661	16.48	1.81	12	0.04	73.00	664.00	1600	20230912	-24.81	1078	20231031	11.60	1453	-17.21	20240115	1177	2.21	20240318	1600	-24.81	20230912	1078	11.60	20231031	1.61	N	359090	100	54 억		356024	N	N	0	N	00	N
73	20240319	091154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1190	11	2	0.93	3237275	2737	1.26	1179	1190	1179	1532	826	1179	1182.78	0.65	0	477	1205	1191	1184	1170	1163	1188	1167	55	353	100	840	1	1	54922263	654	16.30	1.79	12	0.00	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1453	-18.10	20240115	1177	1.10	20240318	1600	-25.62	20230912	1078	10.39	20231031	1.61	N	359090	100	54 억		356024	N	N	0	N	00	N
74	20240318	161144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1179	-15	5	-1.26	256719283	216633	142.05	1194	1198	1177	1552	836	1194	1185.04	0.57	0	41180	1233	1213	1199	1179	1165	1206	1172	55	358	100	850	1	1	54922263	648	16.15	1.78	12	0.39	73.00	664.00	1600	20230912	-26.31	1078	20231031	9.37	1453	-18.86	20240115	1177	0.17	20240318	1600	-26.31	20230912	1078	9.37	20231031	1.64	N	359090	100	54 억		314826	N	N	0	N	00	N
75	20240318	151144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1186	-8	5	-0.67	244019185	205869	135.00	1194	1198	1177	1552	836	1194	1185.31	0.57	0	40479	1233	1213	1199	1179	1165	1206	1172	55	358	100	850	1	1	54922263	651	16.25	1.79	12	0.37	73.00	664.00	1600	20230912	-25.88	1078	20231031	10.02	1453	-18.38	20240115	1177	0.76	20240318	1600	-25.88	20230912	1078	10.02	20231031	1.64	N	359090	100	54 억		314826	N	N	0	N	00	N
76	20240318	141144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1185	-9	5	-0.75	223151348	188222	123.42	1194	1198	1179	1552	836	1194	1185.58	0.57	0	39477	1233	1213	1199	1179	1165	1206	1172	55	358	100	850	1	1	54922263	651	16.23	1.78	12	0.34	73.00	664.00	1600	20230912	-25.94	1078	20231031	9.93	1453	-18.44	20240115	1179	0.51	20240318	1600	-25.94	20230912	1078	9.93	20231031	1.64	N	359090	100	54 억		314826	N	N	0	N	00	N
77	20240318	131143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1192	-2	5	-0.17	126883818	106922	70.11	1194	1198	1180	1552	836	1194	1186.70	0.57	0	26690	1233	1213	1199	1179	1165	1206	1172	55	358	100	850	1	1	54922263	655	16.33	1.80	12	0.19	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1453	-17.96	20240115	1180	1.02	20240318	1600	-25.50	20230912	1078	10.58	20231031	1.64	N	359090	100	54 억		314826	N	N	0	N	00	N
78	20240318	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1188	-6	5	-0.50	111284305	93799	61.51	1194	1198	1180	1552	836	1194	1186.41	0.57	0	22160	1233	1213	1199	1179	1165	1206	1172	55	358	100	850	1	1	54922263	652	16.27	1.79	12	0.17	73.00	664.00	1600	20230912	-25.75	1078	20231031	10.20	1453	-18.24	20240115	1180	0.68	20240318	1600	-25.75	20230912	1078	10.20	20231031	1.64	N	359090	100	54 억		314826	N	N	0	N	00	N
79	20240318	111147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1187	-7	5	-0.59	63027820	53137	34.84	1194	1198	1180	1552	836	1194	1186.14	0.57	0	14213	1233	1213	1199	1179	1165	1206	1172	55	358	100	850	1	1	54922263	652	16.26	1.79	12	0.10	73.00	664.00	1600	20230912	-25.81	1078	20231031	10.11	1453	-18.31	20240115	1180	0.59	20240318	1600	-25.81	20230912	1078	10.11	20231031	1.64	N	359090	100	54 억		314826	N	N	0	N	00	N
80	20240318	101144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1192	-2	5	-0.17	42427975	35750	23.44	1194	1198	1180	1552	836	1194	1186.80	0.57	0	13795	1233	1213	1199	1179	1165	1206	1172	55	358	100	850	1	1	54922263	655	16.33	1.80	12	0.07	73.00	664.00	1600	20230912	-25.50	1078	20231031	10.58	1453	-17.96	20240115	1180	1.02	20240318	1600	-25.50	20230912	1078	10.58	20231031	1.64	N	359090	100	54 억		314826	N	N	0	N	00	N
81	20240318	091144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1180	-14	5	-1.17	27330271	23021	15.10	1194	1198	1180	1552	836	1194	1187.19	0.57	0	4527	1233	1213	1199	1179	1165	1206	1172	55	358	100	850	1	1	54922263	648	16.16	1.78	12	0.04	73.00	664.00	1600	20230912	-26.25	1078	20231031	9.46	1453	-18.79	20240115	1180	0.00	20240318	1600	-26.25	20230912	1078	9.46	20231031	1.64	N	359090	100	54 억		314826	N	N	0	N	00	N
82	20240315	161130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1194	-31	5	-2.53	180777742	150635	154.41	1217	1219	1185	1592	858	1225	1200.09	0.66	0	-43887	1237	1230	1219	1212	1201	1234	1216	55	367	100	880	1	1	54922263	656	16.36	1.80	12	0.27	73.00	664.00	1600	20230912	-25.38	1078	20231031	10.76	1453	-17.83	20240115	1185	0.76	20240315	1600	-25.38	20230912	1078	10.76	20231031	1.76	N	359090	100	54 억		361599	N	N	0	N	00	N
83	20240315	151054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1190	-35	5	-2.86	173603191	144619	148.25	1217	1219	1185	1592	858	1225	1200.40	0.66	0	-40604	1237	1230	1219	1212	1201	1234	1216	55	367	100	880	1	1	54922263	654	16.30	1.79	12	0.26	73.00	664.00	1600	20230912	-25.62	1078	20231031	10.39	1453	-18.10	20240115	1185	0.42	20240315	1600	-25.62	20230912	1078	10.39	20231031	1.76	N	359090	100	54 억		361599	N	N	0	N	00	N
84	20240315	141031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1197	-28	5	-2.29	122109155	101295	103.83	1217	1219	1191	1592	858	1225	1205.46	0.66	0	-38715	1237	1230	1219	1212	1201	1234	1216	55	367	100	880	1	1	54922263	657	16.40	1.80	12	0.18	73.00	664.00	1600	20230912	-25.19	1078	20231031	11.04	1453	-17.62	20240115	1190	0.59	20240102	1600	-25.19	20230912	1078	11.04	20231031	1.76	N	359090	100	54 억		361599	N	N	0	N	00	N
85	20240315	131132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1204	-21	5	-1.71	73093420	60406	61.92	1217	1219	1203	1592	858	1225	1210.01	0.66	0	-25781	1237	1230	1219	1212	1201	1234	1216	55	367	100	880	1	1	54922263	661	16.49	1.81	12	0.11	73.00	664.00	1600	20230912	-24.75	1078	20231031	11.69	1453	-17.14	20240115	1190	1.18	20240102	1600	-24.75	20230912	1078	11.69	20231031	1.76	N	359090	100	54 억		361599	N	N	0	N	00	N
86	20240315	121131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1209	-16	5	-1.31	49193066	40595	41.61	1217	1219	1209	1592	858	1225	1211.77	0.66	0	-16968	1237	1230	1219	1212	1201	1234	1216	55	367	100	880	1	1	54922263	664	16.56	1.82	12	0.07	73.00	664.00	1600	20230912	-24.44	1078	20231031	12.15	1453	-16.79	20240115	1190	1.60	20240102	1600	-24.44	20230912	1078	12.15	20231031	1.76	N	359090	100	54 억		361599	N	N	0	N	00	N
87	20240315	111128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1214	-11	5	-0.90	35262847	29089	29.82	1217	1219	1209	1592	858	1225	1212.20	0.66	0	-9472	1237	1230	1219	1212	1201	1234	1216	55	367	100	880	1	1	54922263	667	16.63	1.83	12	0.05	73.00	664.00	1600	20230912	-24.12	1078	20231031	12.62	1453	-16.45	20240115	1190	2.02	20240102	1600	-24.12	20230912	1078	12.62	20231031	1.76	N	359090	100	54 억		361599	N	N	0	N	00	N
88	20240315	101133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1214	-11	5	-0.90	30148482	24865	25.49	1217	1219	1209	1592	858	1225	1212.44	0.66	0	-9234	1237	1230	1219	1212	1201	1234	1216	55	367	100	880	1	1	54922263	667	16.63	1.83	12	0.05	73.00	664.00	1600	20230912	-24.12	1078	20231031	12.62	1453	-16.45	20240115	1190	2.02	20240102	1600	-24.12	20230912	1078	12.62	20231031	1.76	N	359090	100	54 억		361599	N	N	0	N	00	N
89	20240315	091139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1219	-6	5	-0.49	6290709	5175	5.30	1217	1219	1213	1592	858	1225	1215.41	0.66	0	-1087	1237	1230	1219	1212	1201	1234	1216	55	367	100	880	1	1	54922263	670	16.70	1.84	12	0.01	73.00	664.00	1600	20230912	-23.81	1078	20231031	13.08	1453	-16.10	20240115	1190	2.44	20240102	1600	-23.81	20230912	1078	13.08	20231031	1.76	N	359090	100	54 억		361599	N	N	0	N	00	N
90	20240314	161118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1225	15	2	1.24	117222308	96753	63.54	1211	1226	1208	1573	847	1210	1211.56	0.66	0	-499	1255	1232	1220	1197	1185	1226	1191	55	363	100	870	1	1	54922263	673	16.78	1.84	12	0.18	73.00	664.00	1600	20230912	-23.44	1078	20231031	13.64	1453	-15.69	20240115	1190	2.94	20240102	1600	-23.44	20230912	1078	13.64	20231031	1.69	N	359090	100	54 억		362098	N	N	0	N	00	N
91	20240314	151124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1222	12	2	0.99	113391359	93624	61.48	1211	1222	1208	1573	847	1210	1211.14	0.66	0	-498	1255	1232	1220	1197	1185	1226	1191	55	363	100	870	1	1	54922263	671	16.74	1.84	12	0.17	73.00	664.00	1600	20230912	-23.62	1078	20231031	13.36	1453	-15.90	20240115	1190	2.69	20240102	1600	-23.62	20230912	1078	13.36	20231031	1.69	N	359090	100	54 억		362098	N	N	0	N	00	N
92	20240314	141124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1215	5	2	0.41	104227198	86094	56.54	1211	1220	1208	1573	847	1210	1210.62	0.66	0	-4810	1255	1232	1220	1197	1185	1226	1191	55	363	100	870	1	1	54922263	667	16.64	1.83	12	0.16	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1190	2.10	20240102	1600	-24.06	20230912	1078	12.71	20231031	1.69	N	359090	100	54 억		362098	N	N	0	N	00	N
93	20240314	131121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1214	4	2	0.33	102713964	84846	55.72	1211	1220	1208	1573	847	1210	1210.59	0.66	0	-5222	1255	1232	1220	1197	1185	1226	1191	55	363	100	870	1	1	54922263	667	16.63	1.83	12	0.15	73.00	664.00	1600	20230912	-24.12	1078	20231031	12.62	1453	-16.45	20240115	1190	2.02	20240102	1600	-24.12	20230912	1078	12.62	20231031	1.69	N	359090	100	54 억		362098	N	N	0	N	00	N
94	20240314	121123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1210	0	3	0.00	66599829	54966	36.10	1211	1220	1209	1573	847	1210	1211.66	0.66	0	-14523	1255	1232	1220	1197	1185	1226	1191	55	363	100	870	1	1	54922263	665	16.58	1.82	12	0.10	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1453	-16.72	20240115	1190	1.68	20240102	1600	-24.38	20230912	1078	12.24	20231031	1.69	N	359090	100	54 억		362098	N	N	0	N	00	N
95	20240314	111123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1212	2	2	0.17	56424915	46561	30.58	1211	1220	1209	1573	847	1210	1211.85	0.66	0	-16489	1255	1232	1220	1197	1185	1226	1191	55	363	100	870	1	1	54922263	666	16.60	1.83	12	0.08	73.00	664.00	1600	20230912	-24.25	1078	20231031	12.43	1453	-16.59	20240115	1190	1.85	20240102	1600	-24.25	20230912	1078	12.43	20231031	1.69	N	359090	100	54 억		362098	N	N	0	N	00	N
96	20240314	101132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1215	5	2	0.41	32312270	26643	17.50	1211	1220	1209	1573	847	1210	1212.79	0.66	0	-6639	1255	1232	1220	1197	1185	1226	1191	55	363	100	870	1	1	54922263	667	16.64	1.83	12	0.05	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1190	2.10	20240102	1600	-24.06	20230912	1078	12.71	20231031	1.69	N	359090	100	54 억		362098	N	N	0	N	00	N
97	20240314	091128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1211	1	2	0.08	8300286	6832	4.49	1211	1220	1211	1573	847	1210	1214.91	0.66	0	5389	1255	1232	1220	1197	1185	1226	1191	55	363	100	870	1	1	54922263	665	16.59	1.82	12	0.01	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1453	-16.66	20240115	1190	1.76	20240102	1600	-24.31	20230912	1078	12.34	20231031	1.69	N	359090	100	54 억		362098	N	N	0	N	00	N
98	20240313	161109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1210	-21	5	-1.71	185293764	152272	112.68	1243	1243	1208	1600	862	1231	1216.86	0.74	0	-45938	1271	1250	1232	1211	1193	1261	1222	55	369	100	880	1	1	54922263	665	16.58	1.82	12	0.28	73.00	664.00	1600	20230912	-24.38	1078	20231031	12.24	1453	-16.72	20240115	1190	1.68	20240102	1600	-24.38	20230912	1078	12.24	20231031	1.77	N	359090	100	54 억		408036	N	N	0	N	00	N
99	20240313	151114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1220	-11	5	-0.89	177864832	146135	108.14	1243	1243	1208	1600	862	1231	1217.13	0.74	0	-46089	1271	1250	1232	1211	1193	1261	1222	55	369	100	880	1	1	54922263	670	16.71	1.84	12	0.27	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1453	-16.04	20240115	1190	2.52	20240102	1600	-23.75	20230912	1078	13.17	20231031	1.77	N	359090	100	54 억		408036	N	N	0	N	00	N
100	20240313	141111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1216	-15	5	-1.22	124932219	102516	75.86	1243	1243	1208	1600	862	1231	1218.66	0.74	0	-55236	1271	1250	1232	1211	1193	1261	1222	55	369	100	880	1	1	54922263	668	16.66	1.83	12	0.19	73.00	664.00	1600	20230912	-24.00	1078	20231031	12.80	1453	-16.31	20240115	1190	2.18	20240102	1600	-24.00	20230912	1078	12.80	20231031	1.77	N	359090	100	54 억		408036	N	N	0	N	00	N
101	20240313	131121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1219	-12	5	-0.97	100310249	82194	60.82	1243	1243	1210	1600	862	1231	1220.41	0.74	0	-49829	1271	1250	1232	1211	1193	1261	1222	55	369	100	880	1	1	54922263	670	16.70	1.84	12	0.15	73.00	664.00	1600	20230912	-23.81	1078	20231031	13.08	1453	-16.10	20240115	1190	2.44	20240102	1600	-23.81	20230912	1078	13.08	20231031	1.77	N	359090	100	54 억		408036	N	N	0	N	00	N
102	20240313	121115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1215	-16	5	-1.30	74896172	61262	45.33	1243	1243	1215	1600	862	1231	1222.56	0.74	0	-34113	1271	1250	1232	1211	1193	1261	1222	55	369	100	880	1	1	54922263	667	16.64	1.83	12	0.11	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1190	2.10	20240102	1600	-24.06	20230912	1078	12.71	20231031	1.77	N	359090	100	54 억		408036	N	N	0	N	00	N
103	20240313	111110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1222	-9	5	-0.73	42632220	34777	25.73	1243	1243	1220	1600	862	1231	1225.87	0.74	0	-10407	1271	1250	1232	1211	1193	1261	1222	55	369	100	880	1	1	54922263	671	16.74	1.84	12	0.06	73.00	664.00	1600	20230912	-23.62	1078	20231031	13.36	1453	-15.90	20240115	1190	2.69	20240102	1600	-23.62	20230912	1078	13.36	20231031	1.77	N	359090	100	54 억		408036	N	N	0	N	00	N
104	20240313	101108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1230	-1	5	-0.08	31492891	25691	19.01	1243	1243	1220	1600	862	1231	1225.83	0.74	0	-7709	1271	1250	1232	1211	1193	1261	1222	55	369	100	880	1	1	54922263	676	16.85	1.85	12	0.05	73.00	664.00	1600	20230912	-23.12	1078	20231031	14.10	1453	-15.35	20240115	1190	3.36	20240102	1600	-23.12	20230912	1078	14.10	20231031	1.77	N	359090	100	54 억		408036	N	N	0	N	00	N
105	20240313	091118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1229	-2	5	-0.16	10048970	8165	6.04	1243	1243	1229	1600	862	1231	1230.74	0.74	0	-5387	1271	1250	1232	1211	1193	1261	1222	55	369	100	880	1	1	54922263	675	16.84	1.85	12	0.01	73.00	664.00	1600	20230912	-23.19	1078	20231031	14.01	1453	-15.42	20240115	1190	3.28	20240102	1600	-23.19	20230912	1078	14.01	20231031	1.77	N	359090	100	54 억		408036	N	N	0	N	00	N
106	20240312	161100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1231	19	2	1.57	164863225	133373	70.85	1227	1253	1214	1575	849	1212	1236.11	0.73	0	5116	1268	1240	1226	1198	1184	1233	1191	55	363	100	870	1	1	54922263	676	16.86	1.85	12	0.24	73.00	664.00	1600	20230912	-23.06	1078	20231031	14.19	1453	-15.28	20240115	1190	3.45	20240102	1600	-23.06	20230912	1078	14.19	20231031	1.83	N	359090	100	54 억		402920	N	N	0	N	00	N
107	20240312	151057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1232	20	2	1.65	161161431	130366	69.25	1227	1253	1214	1575	849	1212	1236.22	0.73	0	5585	1268	1240	1226	1198	1184	1233	1191	55	363	100	870	1	1	54922263	677	16.88	1.86	12	0.24	73.00	664.00	1600	20230912	-23.00	1078	20231031	14.29	1453	-15.21	20240115	1190	3.53	20240102	1600	-23.00	20230912	1078	14.29	20231031	1.83	N	359090	100	54 억		402920	N	N	0	N	00	N
108	20240312	141047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1230	18	2	1.49	139614817	112822	59.93	1227	1253	1214	1575	849	1212	1237.48	0.73	0	1413	1268	1240	1226	1198	1184	1233	1191	55	363	100	870	1	1	54922263	676	16.85	1.85	12	0.21	73.00	664.00	1600	20230912	-23.12	1078	20231031	14.10	1453	-15.35	20240115	1190	3.36	20240102	1600	-23.12	20230912	1078	14.10	20231031	1.83	N	359090	100	54 억		402920	N	N	0	N	00	N
109	20240312	131005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1232	20	2	1.65	123149796	99413	52.81	1227	1253	1214	1575	849	1212	1238.77	0.73	0	5670	1268	1240	1226	1198	1184	1233	1191	55	363	100	870	1	1	54922263	677	16.88	1.86	12	0.18	73.00	664.00	1600	20230912	-23.00	1078	20231031	14.29	1453	-15.21	20240115	1190	3.53	20240102	1600	-23.00	20230912	1078	14.29	20231031	1.83	N	359090	100	54 억		402920	N	N	0	N	00	N
110	20240312	121102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1239	27	2	2.23	118620807	95743	50.86	1227	1253	1214	1575	849	1212	1238.95	0.73	0	7992	1268	1240	1226	1198	1184	1233	1191	55	363	100	870	1	1	54922263	680	16.97	1.87	12	0.17	73.00	664.00	1600	20230912	-22.56	1078	20231031	14.94	1453	-14.73	20240115	1190	4.12	20240102	1600	-22.56	20230912	1078	14.94	20231031	1.83	N	359090	100	54 억		402920	N	N	0	N	00	N
111	20240312	111058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1249	37	2	3.05	104079550	84009	44.63	1227	1253	1214	1575	849	1212	1238.91	0.73	0	11950	1268	1240	1226	1198	1184	1233	1191	55	363	100	870	1	1	54922263	686	17.11	1.88	12	0.15	73.00	664.00	1600	20230912	-21.94	1078	20231031	15.86	1453	-14.04	20240115	1190	4.96	20240102	1600	-21.94	20230912	1078	15.86	20231031	1.83	N	359090	100	54 억		402920	N	N	0	N	00	N
112	20240312	101100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1240	28	2	2.31	51671167	41778	22.19	1227	1253	1214	1575	849	1212	1236.80	0.73	0	-1197	1268	1240	1226	1198	1184	1233	1191	55	363	100	870	1	1	54922263	681	16.99	1.87	12	0.08	73.00	664.00	1600	20230912	-22.50	1078	20231031	15.03	1453	-14.66	20240115	1190	4.20	20240102	1600	-22.50	20230912	1078	15.03	20231031	1.83	N	359090	100	54 억		402920	N	N	0	N	00	N
113	20240312	091057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1216	4	2	0.33	8493346	6984	3.71	1227	1227	1214	1575	849	1212	1216.11	0.73	0	2245	1268	1240	1226	1198	1184	1233	1191	55	363	100	870	1	1	54922263	668	16.66	1.83	12	0.01	73.00	664.00	1600	20230912	-24.00	1078	20231031	12.80	1453	-16.31	20240115	1190	2.18	20240102	1600	-24.00	20230912	1078	12.80	20231031	1.83	N	359090	100	54 억		402920	N	N	0	N	00	N
114	20240311	161054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1212	1	2	0.08	201319072	163351	102.90	1212	1254	1212	1574	848	1211	1232.56	0.67	0	35284	1263	1236	1222	1195	1181	1231	1190	55	363	100	870	1	1	54922263	666	16.60	1.83	12	0.30	73.00	664.00	1600	20230912	-24.25	1078	20231031	12.43	1453	-16.59	20240115	1190	1.85	20240102	1600	-24.25	20230912	1078	12.43	20231031	1.83	N	359090	100	54 억		367636	N	N	0	N	00	N
115	20240311	151053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1230	19	2	1.57	154753780	124967	78.72	1212	1254	1212	1574	848	1211	1238.36	0.67	0	18869	1263	1236	1222	1195	1181	1231	1190	55	363	100	870	1	1	54922263	676	16.85	1.85	12	0.23	73.00	664.00	1600	20230912	-23.12	1078	20231031	14.10	1453	-15.35	20240115	1190	3.36	20240102	1600	-23.12	20230912	1078	14.10	20231031	1.83	N	359090	100	54 억		367636	N	N	0	N	00	N
116	20240311	141050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1230	19	2	1.57	135052343	108894	68.60	1212	1254	1212	1574	848	1211	1240.22	0.67	0	17449	1263	1236	1222	1195	1181	1231	1190	55	363	100	870	1	1	54922263	676	16.85	1.85	12	0.20	73.00	664.00	1600	20230912	-23.12	1078	20231031	14.10	1453	-15.35	20240115	1190	3.36	20240102	1600	-23.12	20230912	1078	14.10	20231031	1.83	N	359090	100	54 억		367636	N	N	0	N	00	N
117	20240311	131051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1240	29	2	2.39	131976765	106399	67.03	1212	1254	1212	1574	848	1211	1240.39	0.67	0	18490	1263	1236	1222	1195	1181	1231	1190	55	363	100	870	1	1	54922263	681	16.99	1.87	12	0.19	73.00	664.00	1600	20230912	-22.50	1078	20231031	15.03	1453	-14.66	20240115	1190	4.20	20240102	1600	-22.50	20230912	1078	15.03	20231031	1.83	N	359090	100	54 억		367636	N	N	0	N	00	N
118	20240311	121053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1240	29	2	2.39	116954267	94213	59.35	1212	1254	1212	1574	848	1211	1241.38	0.67	0	16267	1263	1236	1222	1195	1181	1231	1190	55	363	100	870	1	1	54922263	681	16.99	1.87	12	0.17	73.00	664.00	1600	20230912	-22.50	1078	20231031	15.03	1453	-14.66	20240115	1190	4.20	20240102	1600	-22.50	20230912	1078	15.03	20231031	1.83	N	359090	100	54 억		367636	N	N	0	N	00	N
119	20240311	111046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1243	32	2	2.64	107890000	86908	54.75	1212	1254	1212	1574	848	1211	1241.43	0.67	0	21404	1263	1236	1222	1195	1181	1231	1190	55	363	100	870	1	1	54922263	683	17.03	1.87	12	0.16	73.00	664.00	1600	20230912	-22.31	1078	20231031	15.31	1453	-14.45	20240115	1190	4.45	20240102	1600	-22.31	20230912	1078	15.31	20231031	1.83	N	359090	100	54 억		367636	N	N	0	N	00	N
120	20240311	101038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1245	34	2	2.81	88879589	71687	45.16	1212	1249	1212	1574	848	1211	1239.83	0.67	0	18296	1263	1236	1222	1195	1181	1231	1190	55	363	100	870	1	1	54922263	684	17.05	1.88	12	0.13	73.00	664.00	1600	20230912	-22.19	1078	20231031	15.49	1453	-14.32	20240115	1190	4.62	20240102	1600	-22.19	20230912	1078	15.49	20231031	1.83	N	359090	100	54 억		367636	N	N	0	N	00	N
121	20240311	091043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1240	29	2	2.39	7138258	5847	3.68	1212	1240	1212	1574	848	1211	1220.84	0.67	0	1998	1263	1236	1222	1195	1181	1231	1190	55	363	100	870	1	1	54922263	681	16.99	1.87	12	0.01	73.00	664.00	1600	20230912	-22.50	1078	20231031	15.03	1453	-14.66	20240115	1190	4.20	20240102	1600	-22.50	20230912	1078	15.03	20231031	1.83	N	359090	100	54 억		367636	N	N	0	N	00	N
122	20240308	161047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1211	-4	5	-0.33	194326562	158740	106.73	1211	1249	1208	1579	851	1215	1224.21	0.60	0	39311	1261	1237	1224	1200	1187	1231	1194	55	364	100	870	1	1	54922263	665	16.59	1.82	12	0.29	73.00	664.00	1600	20230912	-24.31	1078	20231031	12.34	1453	-16.66	20240115	1190	1.76	20240102	1600	-24.31	20230912	1078	12.34	20231031	1.81	N	359090	100	54 억		328325	N	N	0	N	00	N
123	20240308	151047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1236	21	2	1.73	184489609	150617	101.27	1211	1249	1208	1579	851	1215	1224.89	0.60	0	39134	1261	1237	1224	1200	1187	1231	1194	55	364	100	870	1	1	54922263	679	16.93	1.86	12	0.27	73.00	664.00	1600	20230912	-22.75	1078	20231031	14.66	1453	-14.93	20240115	1190	3.87	20240102	1600	-22.75	20230912	1078	14.66	20231031	1.81	N	359090	100	54 억		328325	N	N	0	N	00	N
124	20240308	141039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1234	19	2	1.56	163158077	133185	89.55	1211	1249	1208	1579	851	1215	1225.05	0.60	0	34153	1261	1237	1224	1200	1187	1231	1194	55	364	100	870	1	1	54922263	678	16.90	1.86	12	0.24	73.00	664.00	1600	20230912	-22.88	1078	20231031	14.47	1453	-15.07	20240115	1190	3.70	20240102	1600	-22.88	20230912	1078	14.47	20231031	1.81	N	359090	100	54 억		328325	N	N	0	N	00	N
125	20240308	131034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1226	11	2	0.91	145657592	118916	79.95	1211	1249	1208	1579	851	1215	1224.88	0.60	0	26381	1261	1237	1224	1200	1187	1231	1194	55	364	100	870	1	1	54922263	673	16.79	1.85	12	0.22	73.00	664.00	1600	20230912	-23.38	1078	20231031	13.73	1453	-15.62	20240115	1190	3.03	20240102	1600	-23.38	20230912	1078	13.73	20231031	1.81	N	359090	100	54 억		328325	N	N	0	N	00	N
126	20240308	121039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1225	10	2	0.82	142189164	116084	78.05	1211	1249	1208	1579	851	1215	1224.88	0.60	0	26969	1261	1237	1224	1200	1187	1231	1194	55	364	100	870	1	1	54922263	673	16.78	1.84	12	0.21	73.00	664.00	1600	20230912	-23.44	1078	20231031	13.64	1453	-15.69	20240115	1190	2.94	20240102	1600	-23.44	20230912	1078	13.64	20231031	1.81	N	359090	100	54 억		328325	N	N	0	N	00	N
127	20240308	111040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1234	19	2	1.56	131776547	107615	72.35	1211	1249	1208	1579	851	1215	1224.52	0.60	0	28594	1261	1237	1224	1200	1187	1231	1194	55	364	100	870	1	1	54922263	678	16.90	1.86	12	0.20	73.00	664.00	1600	20230912	-22.88	1078	20231031	14.47	1453	-15.07	20240115	1190	3.70	20240102	1600	-22.88	20230912	1078	14.47	20231031	1.81	N	359090	100	54 억		328325	N	N	0	N	00	N
128	20240308	101035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1230	15	2	1.23	81587781	67110	45.12	1211	1230	1208	1579	851	1215	1215.73	0.60	0	23284	1261	1237	1224	1200	1187	1231	1194	55	364	100	870	1	1	54922263	676	16.85	1.85	12	0.12	73.00	664.00	1600	20230912	-23.12	1078	20231031	14.10	1453	-15.35	20240115	1190	3.36	20240102	1600	-23.12	20230912	1078	14.10	20231031	1.81	N	359090	100	54 억		328325	N	N	0	N	00	N
129	20240308	091035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1215	0	3	0.00	2446847	2017	1.36	1211	1225	1211	1579	851	1215	1213.11	0.60	0	-503	1261	1237	1224	1200	1187	1231	1194	55	364	100	870	1	1	54922263	667	16.64	1.83	12	0.00	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1190	2.10	20240102	1600	-24.06	20230912	1078	12.71	20231031	1.81	N	359090	100	54 억		328325	N	N	0	N	00	N
130	20240307	161035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1215	0	3	0.00	181777659	148734	67.06	1232	1248	1211	1579	851	1215	1222.17	0.54	0	30156	1299	1256	1235	1192	1171	1246	1182	55	364	100	870	1	1	54922263	667	16.64	1.83	12	0.27	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1190	2.10	20240102	1600	-24.06	20230912	1078	12.71	20231031	1.79	N	359090	100	54 억		298169	N	N	0	N	00	N
131	20240307	151016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1215	0	3	0.00	175903244	143897	64.88	1232	1248	1211	1579	851	1215	1222.42	0.54	0	29130	1299	1256	1235	1192	1171	1246	1182	55	364	100	870	1	1	54922263	667	16.64	1.83	12	0.26	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1190	2.10	20240102	1600	-24.06	20230912	1078	12.71	20231031	1.79	N	359090	100	54 억		298169	N	N	0	N	00	N
132	20240307	141011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1220	5	2	0.41	160433576	131149	59.13	1232	1248	1213	1579	851	1215	1223.29	0.54	0	27765	1299	1256	1235	1192	1171	1246	1182	55	364	100	870	1	1	54922263	670	16.71	1.84	12	0.24	73.00	664.00	1600	20230912	-23.75	1078	20231031	13.17	1453	-16.04	20240115	1190	2.52	20240102	1600	-23.75	20230912	1078	13.17	20231031	1.79	N	359090	100	54 억		298169	N	N	0	N	00	N
133	20240307	131024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1229	14	2	1.15	129748678	105930	47.76	1232	1248	1216	1579	851	1215	1224.85	0.54	0	26605	1299	1256	1235	1192	1171	1246	1182	55	364	100	870	1	1	54922263	675	16.84	1.85	12	0.19	73.00	664.00	1600	20230912	-23.19	1078	20231031	14.01	1453	-15.42	20240115	1190	3.28	20240102	1600	-23.19	20230912	1078	14.01	20231031	1.79	N	359090	100	54 억		298169	N	N	0	N	00	N
134	20240307	121029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1222	7	2	0.58	120627517	98466	44.40	1232	1248	1216	1579	851	1215	1225.07	0.54	0	26386	1299	1256	1235	1192	1171	1246	1182	55	364	100	870	1	1	54922263	671	16.74	1.84	12	0.18	73.00	664.00	1600	20230912	-23.62	1078	20231031	13.36	1453	-15.90	20240115	1190	2.69	20240102	1600	-23.62	20230912	1078	13.36	20231031	1.79	N	359090	100	54 억		298169	N	N	0	N	00	N
135	20240307	111035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1235	20	2	1.65	78730748	64132	28.92	1232	1248	1216	1579	851	1215	1227.64	0.54	0	14816	1299	1256	1235	1192	1171	1246	1182	55	364	100	870	1	1	54922263	678	16.92	1.86	12	0.12	73.00	664.00	1600	20230912	-22.81	1078	20231031	14.56	1453	-15.00	20240115	1190	3.78	20240102	1600	-22.81	20230912	1078	14.56	20231031	1.79	N	359090	100	54 억		298169	N	N	0	N	00	N
136	20240307	101028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1237	22	2	1.81	65439845	53351	24.06	1232	1248	1216	1579	851	1215	1226.59	0.54	0	18009	1299	1256	1235	1192	1171	1246	1182	55	364	100	870	1	1	54922263	679	16.95	1.86	12	0.10	73.00	664.00	1600	20230912	-22.69	1078	20231031	14.75	1453	-14.87	20240115	1190	3.95	20240102	1600	-22.69	20230912	1078	14.75	20231031	1.79	N	359090	100	54 억		298169	N	N	0	N	00	N
137	20240307	091029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1223	8	2	0.66	7908271	6481	2.92	1232	1232	1216	1579	851	1215	1220.22	0.54	0	1240	1299	1256	1235	1192	1171	1246	1182	55	364	100	870	1	1	54922263	672	16.75	1.84	12	0.01	73.00	664.00	1600	20230912	-23.56	1078	20231031	13.45	1453	-15.83	20240115	1190	2.77	20240102	1600	-23.56	20230912	1078	13.45	20231031	1.79	N	359090	100	54 억		298169	N	N	0	N	00	N
138	20240306	161021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1215	-40	5	-3.19	271578586	219408	112.08	1253	1278	1214	1631	879	1255	1237.92	0.53	0	-162	1317	1285	1268	1236	1219	1277	1228	55	376	100	900	1	1	54852263	666	16.64	1.83	12	0.40	73.00	664.00	1600	20230912	-24.06	1078	20231031	12.71	1453	-16.38	20240115	1190	2.10	20240102	1600	-24.06	20230912	1078	12.71	20231031	1.81	N	359090	100	54 억		292909	N	N	0	N	00	N
139	20240306	151023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1236	-19	5	-1.51	246636757	198997	101.66	1253	1278	1214	1631	879	1255	1239.40	0.53	0	2631	1317	1285	1268	1236	1219	1277	1228	55	376	100	900	1	1	54852263	678	16.93	1.86	12	0.36	73.00	664.00	1600	20230912	-22.75	1078	20231031	14.66	1453	-14.93	20240115	1190	3.87	20240102	1600	-22.75	20230912	1078	14.66	20231031	1.81	N	359090	100	54 억		292909	N	N	0	N	00	N
140	20240306	141031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1249	-6	5	-0.48	98825127	78823	40.27	1253	1278	1246	1631	879	1255	1253.76	0.53	0	-21963	1317	1285	1268	1236	1219	1277	1228	55	376	100	900	1	1	54852263	685	17.11	1.88	12	0.14	73.00	664.00	1600	20230912	-21.94	1078	20231031	15.86	1453	-14.04	20240115	1190	4.96	20240102	1600	-21.94	20230912	1078	15.86	20231031	1.81	N	359090	100	54 억		292909	N	N	0	N	00	N
141	20240306	131030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1249	-6	5	-0.48	75649477	60255	30.78	1253	1278	1249	1631	879	1255	1255.49	0.53	0	-13487	1317	1285	1268	1236	1219	1277	1228	55	376	100	900	1	1	54852263	685	17.11	1.88	12	0.11	73.00	664.00	1600	20230912	-21.94	1078	20231031	15.86	1453	-14.04	20240115	1190	4.96	20240102	1600	-21.94	20230912	1078	15.86	20231031	1.81	N	359090	100	54 억		292909	N	N	0	N	00	N
142	20240306	121027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1251	-4	5	-0.32	58671442	46687	23.85	1253	1278	1250	1631	879	1255	1256.70	0.53	0	-12454	1317	1285	1268	1236	1219	1277	1228	55	376	100	900	1	1	54852263	686	17.14	1.88	12	0.09	73.00	664.00	1600	20230912	-21.81	1078	20231031	16.05	1453	-13.90	20240115	1190	5.13	20240102	1600	-21.81	20230912	1078	16.05	20231031	1.81	N	359090	100	54 억		292909	N	N	0	N	00	N
143	20240306	111026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1255	0	3	0.00	39513623	31382	16.03	1253	1278	1253	1631	879	1255	1259.12	0.53	0	-3157	1317	1285	1268	1236	1219	1277	1228	55	376	100	900	1	1	54852263	688	17.19	1.89	12	0.06	73.00	664.00	1600	20230912	-21.56	1078	20231031	16.42	1453	-13.63	20240115	1190	5.46	20240102	1600	-21.56	20230912	1078	16.42	20231031	1.81	N	359090	100	54 억		292909	N	N	0	N	00	N
144	20240306	101002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1255	0	3	0.00	18926559	14993	7.66	1253	1278	1253	1631	879	1255	1262.36	0.53	0	-4680	1317	1285	1268	1236	1219	1277	1228	55	376	100	900	1	1	54852263	688	17.19	1.89	12	0.03	73.00	664.00	1600	20230912	-21.56	1078	20231031	16.42	1453	-13.63	20240115	1190	5.46	20240102	1600	-21.56	20230912	1078	16.42	20231031	1.81	N	359090	100	54 억		292909	N	N	0	N	00	N
145	20240306	091021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1256	1	2	0.08	700565	558	0.29	1253	1256	1253	1631	879	1255	1255.49	0.53	0	59	1317	1285	1268	1236	1219	1277	1228	55	376	100	900	1	1	54852263	689	17.21	1.89	12	0.00	73.00	664.00	1600	20230912	-21.50	1078	20231031	16.51	1453	-13.56	20240115	1190	5.55	20240102	1600	-21.50	20230912	1078	16.51	20231031	1.81	N	359090	100	54 억		292909	N	N	0	N	00	N
146	20240305	161016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1255	-20	5	-1.57	233891230	185245	100.82	1274	1300	1251	1657	893	1275	1262.63	0.55	0	-10865	1319	1297	1286	1264	1253	1291	1258	55	382	100	910	1	1	54852263	688	17.19	1.89	12	0.34	73.00	664.00	1600	20230912	-21.56	1078	20231031	16.42	1453	-13.63	20240115	1190	5.46	20240102	1600	-21.56	20230912	1078	16.42	20231031	1.81	N	359090	100	54 억		303600	N	N	0	N	00	N
147	20240305	151016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1271	-4	5	-0.31	211527986	167427	91.12	1274	1300	1251	1657	893	1275	1263.40	0.55	0	-10022	1319	1297	1286	1264	1253	1291	1258	55	382	100	910	1	1	54852263	697	17.41	1.91	12	0.31	73.00	664.00	1600	20230912	-20.56	1078	20231031	17.90	1453	-12.53	20240115	1190	6.81	20240102	1600	-20.56	20230912	1078	17.90	20231031	1.81	N	359090	100	54 억		303600	N	N	0	N	00	N
148	20240305	141005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1260	-15	5	-1.18	196107206	155190	84.46	1274	1300	1251	1657	893	1275	1263.66	0.55	0	-13373	1319	1297	1286	1264	1253	1291	1258	55	382	100	910	1	1	54852263	691	17.26	1.90	12	0.28	73.00	664.00	1600	20230912	-21.25	1078	20231031	16.88	1453	-13.28	20240115	1190	5.88	20240102	1600	-21.25	20230912	1078	16.88	20231031	1.81	N	359090	100	54 억		303600	N	N	0	N	00	N
149	20240305	131006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1256	-19	5	-1.49	189786675	150169	81.73	1274	1300	1251	1657	893	1275	1263.82	0.55	0	-13914	1319	1297	1286	1264	1253	1291	1258	55	382	100	910	1	1	54852263	689	17.21	1.89	12	0.27	73.00	664.00	1600	20230912	-21.50	1078	20231031	16.51	1453	-13.56	20240115	1190	5.55	20240102	1600	-21.50	20230912	1078	16.51	20231031	1.81	N	359090	100	54 억		303600	N	N	0	N	00	N
150	20240305	121009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1255	-20	5	-1.57	173397044	137121	74.63	1274	1300	1251	1657	893	1275	1264.55	0.55	0	-15991	1319	1297	1286	1264	1253	1291	1258	55	382	100	910	1	1	54852263	688	17.19	1.89	12	0.25	73.00	664.00	1600	20230912	-21.56	1078	20231031	16.42	1453	-13.63	20240115	1190	5.46	20240102	1600	-21.56	20230912	1078	16.42	20231031	1.81	N	359090	100	54 억		303600	N	N	0	N	00	N
151	20240305	111009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1259	-16	5	-1.25	143286587	113119	61.56	1274	1300	1251	1657	893	1275	1266.69	0.55	0	-11628	1319	1297	1286	1264	1253	1291	1258	55	382	100	910	1	1	54852263	691	17.25	1.90	12	0.21	73.00	664.00	1600	20230912	-21.31	1078	20231031	16.79	1453	-13.35	20240115	1190	5.80	20240102	1600	-21.31	20230912	1078	16.79	20231031	1.81	N	359090	100	54 억		303600	N	N	0	N	00	N
152	20240305	101006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1272	-3	5	-0.24	47661854	37323	20.31	1274	1300	1272	1657	893	1275	1277.01	0.55	0	11339	1319	1297	1286	1264	1253	1291	1258	55	382	100	910	1	1	54852263	698	17.42	1.92	12	0.07	73.00	664.00	1600	20230912	-20.50	1078	20231031	18.00	1453	-12.46	20240115	1190	6.89	20240102	1600	-20.50	20230912	1078	18.00	20231031	1.81	N	359090	100	54 억		303600	N	N	0	N	00	N
153	20240305	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1290	15	2	1.18	11002020	8567	4.66	1274	1300	1274	1657	893	1275	1284.23	0.55	0	3521	1319	1297	1286	1264	1253	1291	1258	55	382	100	910	1	1	54852263	708	17.67	1.94	12	0.02	73.00	664.00	1600	20230912	-19.38	1078	20231031	19.67	1453	-11.22	20240115	1190	8.40	20240102	1600	-19.38	20230912	1078	19.67	20231031	1.81	N	359090	100	54 억		303600	N	N	0	N	00	N
154	20240304	161005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1275	-10	5	-0.78	234591928	181732	122.62	1286	1308	1275	1670	900	1285	1290.87	0.53	0	13433	1305	1295	1283	1273	1261	1300	1278	55	385	100	920	1	1	54852263	699	17.47	1.92	12	0.33	73.00	664.00	1600	20230912	-20.31	1078	20231031	18.27	1453	-12.25	20240115	1190	7.14	20240102	1600	-20.31	20230912	1078	18.27	20231031	1.81	N	359090	100	54 억		291930	N	N	0	N	00	N
155	20240304	151000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1284	-1	5	-0.08	227669406	176310	118.96	1286	1308	1275	1670	900	1285	1291.30	0.53	0	14974	1305	1295	1283	1273	1261	1300	1278	55	385	100	920	1	1	54852263	704	17.59	1.93	12	0.32	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.81	N	359090	100	54 억		291930	N	N	0	N	00	N
156	20240304	140929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1284	-1	5	-0.08	203448902	157361	106.18	1286	1308	1275	1670	900	1285	1292.88	0.53	0	18745	1305	1295	1283	1273	1261	1300	1278	55	385	100	920	1	1	54852263	704	17.59	1.93	12	0.29	73.00	664.00	1600	20230912	-19.75	1078	20231031	19.11	1453	-11.63	20240115	1190	7.90	20240102	1600	-19.75	20230912	1078	19.11	20231031	1.81	N	359090	100	54 억		291930	N	N	0	N	00	N
157	20240304	130955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1282	-3	5	-0.23	171731880	132586	89.46	1286	1308	1278	1670	900	1285	1295.25	0.53	0	15879	1305	1295	1283	1273	1261	1300	1278	55	385	100	920	1	1	54852263	703	17.56	1.93	12	0.24	73.00	664.00	1600	20230912	-19.88	1078	20231031	18.92	1453	-11.77	20240115	1190	7.73	20240102	1600	-19.88	20230912	1078	18.92	20231031	1.81	N	359090	100	54 억		291930	N	N	0	N	00	N
158	20240304	120931	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1290	5	2	0.39	147966876	114130	77.01	1286	1308	1278	1670	900	1285	1296.48	0.53	0	21461	1305	1295	1283	1273	1261	1300	1278	55	385	100	920	1	1	54852263	708	17.67	1.94	12	0.21	73.00	664.00	1600	20230912	-19.38	1078	20231031	19.67	1453	-11.22	20240115	1190	8.40	20240102	1600	-19.38	20230912	1078	19.67	20231031	1.81	N	359090	100	54 억		291930	N	N	0	N	00	N
159	20240304	110948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1298	13	2	1.01	136478500	105231	71.00	1286	1308	1278	1670	900	1285	1296.94	0.53	0	21779	1305	1295	1283	1273	1261	1300	1278	55	385	100	920	1	1	54852263	712	17.78	1.95	12	0.19	73.00	664.00	1600	20230912	-18.88	1078	20231031	20.41	1453	-10.67	20240115	1190	9.08	20240102	1600	-18.88	20230912	1078	20.41	20231031	1.81	N	359090	100	54 억		291930	N	N	0	N	00	N
160	20240304	100949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1304	19	2	1.48	109644022	84567	57.06	1286	1308	1278	1670	900	1285	1296.53	0.53	0	16907	1305	1295	1283	1273	1261	1300	1278	55	385	100	920	1	1	54852263	715	17.86	1.96	12	0.15	73.00	664.00	1600	20230912	-18.50	1078	20231031	20.96	1453	-10.25	20240115	1190	9.58	20240102	1600	-18.50	20230912	1078	20.96	20231031	1.81	N	359090	100	54 억		291930	N	N	0	N	00	N
161	20240304	090948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1295	10	2	0.78	8590377	6633	4.48	1286	1299	1286	1670	900	1285	1295.10	0.53	0	305	1305	1295	1283	1273	1261	1300	1278	55	385	100	920	1	1	54852263	710	17.74	1.95	12	0.01	73.00	664.00	1600	20230912	-19.06	1078	20231031	20.13	1453	-10.87	20240115	1190	8.82	20240102	1600	-19.06	20230912	1078	20.13	20231031	1.81	N	359090	100	54 억		291930	N	N	0	N	00	N