KissMeData/383930/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	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	490	2	5.72	5908671830	661356	175.84	8620	9160	8620	11140	6000	8570	8933.59	0.32	0	49047	9050	8810	8690	8450	8330	8750	8390	64	2570	500	5310	10	1	12730512	1153	-6.91	3.64	12	5.20	-1311.00	2488.00	24400	20240109	-62.87	3415	20231115	165.30	24400	-62.87	20240109	8550	5.96	20240206	24400	-62.87	20240109	3415	165.30	20231115	3.68	N	383930	500	63 억		40893	N	N	0	N	00	N
3	20240329	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	450	2	5.25	5545117090	621286	165.19	8620	9160	8620	11140	6000	8570	8925.22	0.32	0	52706	9050	8810	8690	8450	8330	8750	8390	64	2570	500	5310	10	1	12730512	1148	-6.88	3.63	12	4.88	-1311.00	2488.00	24400	20240109	-63.03	3415	20231115	164.13	24400	-63.03	20240109	8550	5.50	20240206	24400	-63.03	20240109	3415	164.13	20231115	3.68	N	383930	500	63 억		40893	N	N	0	N	00	N
4	20240329	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	350	2	4.08	4341749560	488294	129.83	8620	9150	8620	11140	6000	8570	8891.67	0.32	0	26013	9050	8810	8690	8450	8330	8750	8390	64	2570	500	5310	10	1	12730512	1136	-6.80	3.59	12	3.84	-1311.00	2488.00	24400	20240109	-63.44	3415	20231115	161.20	24400	-63.44	20240109	8550	4.33	20240206	24400	-63.44	20240109	3415	161.20	20231115	3.68	N	383930	500	63 억		40893	N	N	0	N	00	N
5	20240329	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	310	2	3.62	4130912740	464601	123.53	8620	9150	8620	11140	6000	8570	8891.31	0.32	0	22756	9050	8810	8690	8450	8330	8750	8390	64	2570	500	5310	10	1	12730512	1130	-6.77	3.57	12	3.65	-1311.00	2488.00	24400	20240109	-63.61	3415	20231115	160.03	24400	-63.61	20240109	8550	3.86	20240206	24400	-63.61	20240109	3415	160.03	20231115	3.68	N	383930	500	63 억		40893	N	N	0	N	00	N
6	20240329	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	190	2	2.22	3981720110	447668	119.03	8620	9150	8620	11140	6000	8570	8894.36	0.32	0	29474	9050	8810	8690	8450	8330	8750	8390	64	2570	500	5310	10	1	12730512	1115	-6.68	3.52	12	3.52	-1311.00	2488.00	24400	20240109	-64.10	3415	20231115	156.52	24400	-64.10	20240109	8550	2.46	20240206	24400	-64.10	20240109	3415	156.52	20231115	3.68	N	383930	500	63 억		40893	N	N	0	N	00	N
7	20240329	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	420	2	4.90	3615142210	406234	108.01	8620	9150	8620	11140	6000	8570	8899.16	0.32	0	50587	9050	8810	8690	8450	8330	8750	8390	64	2570	500	5310	10	1	12730512	1144	-6.86	3.61	12	3.19	-1311.00	2488.00	24400	20240109	-63.16	3415	20231115	163.25	24400	-63.16	20240109	8550	5.15	20240206	24400	-63.16	20240109	3415	163.25	20231115	3.68	N	383930	500	63 억		40893	N	N	0	N	00	N
8	20240329	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	200	2	2.33	3036037760	341110	90.70	8620	9150	8620	11140	6000	8570	8900.47	0.32	0	47243	9050	8810	8690	8450	8330	8750	8390	64	2570	500	5310	10	1	12730512	1116	-6.69	3.52	12	2.68	-1311.00	2488.00	24400	20240109	-64.06	3415	20231115	156.81	24400	-64.06	20240109	8550	2.57	20240206	24400	-64.06	20240109	3415	156.81	20231115	3.68	N	383930	500	63 억		40893	N	N	0	N	00	N
9	20240329	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	210	2	2.45	803539620	91801	24.41	8620	8900	8620	11140	6000	8570	8753.06	0.32	0	21806	9050	8810	8690	8450	8330	8750	8390	64	2570	500	5310	10	1	12730512	1118	-6.70	3.53	12	0.72	-1311.00	2488.00	24400	20240109	-64.02	3415	20231115	157.10	24400	-64.02	20240109	8550	2.69	20240206	24400	-64.02	20240109	3415	157.10	20231115	3.68	N	383930	500	63 억		40893	N	N	0	N	00	N
10	20240328	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-130	5	-1.49	3186985380	366321	51.54	8840	8930	8570	11310	6090	8700	8700.77	0.53	0	-26943	9853	9276	8963	8386	8073	9120	8230	64	2610	500	5390	10	1	12730512	1091	16.58	2.31	12	2.88	517.00	3707.00	24400	20240109	-64.88	3415	20231115	150.95	24400	-64.88	20240109	8550	0.23	20240206	24400	-64.88	20240109	3415	150.95	20231115	3.66	N	383930	500	63 억		67848	N	N	0	N	00	N
11	20240328	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-80	5	-0.92	2950051950	338703	47.65	8840	8930	8580	11310	6090	8700	8709.86	0.53	0	-28956	9853	9276	8963	8386	8073	9120	8230	64	2610	500	5390	10	1	12730512	1097	16.67	2.33	12	2.66	517.00	3707.00	24400	20240109	-64.67	3415	20231115	152.42	24400	-64.67	20240109	8550	0.82	20240206	24400	-64.67	20240109	3415	152.42	20231115	3.66	N	383930	500	63 억		67848	N	N	0	N	00	N
12	20240328	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	-90	5	-1.03	2705386510	310258	43.65	8840	8930	8580	11310	6090	8700	8719.83	0.53	0	-29838	9853	9276	8963	8386	8073	9120	8230	64	2610	500	5390	10	1	12730512	1096	16.65	2.32	12	2.44	517.00	3707.00	24400	20240109	-64.71	3415	20231115	152.12	24400	-64.71	20240109	8550	0.70	20240206	24400	-64.71	20240109	3415	152.12	20231115	3.66	N	383930	500	63 억		67848	N	N	0	N	00	N
13	20240328	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8690	-10	5	-0.11	2399167650	274775	38.66	8840	8930	8580	11310	6090	8700	8731.45	0.53	0	-35726	9853	9276	8963	8386	8073	9120	8230	64	2610	500	5390	10	1	12730512	1106	16.81	2.34	12	2.16	517.00	3707.00	24400	20240109	-64.39	3415	20231115	154.47	24400	-64.39	20240109	8550	1.64	20240206	24400	-64.39	20240109	3415	154.47	20231115	3.66	N	383930	500	63 억		67848	N	N	0	N	00	N
14	20240328	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	70	2	0.80	2147096660	245764	34.58	8840	8930	8580	11310	6090	8700	8736.50	0.53	0	-30700	9853	9276	8963	8386	8073	9120	8230	64	2610	500	5390	10	1	12730512	1116	16.96	2.37	12	1.93	517.00	3707.00	24400	20240109	-64.06	3415	20231115	156.81	24400	-64.06	20240109	8550	2.57	20240206	24400	-64.06	20240109	3415	156.81	20231115	3.66	N	383930	500	63 억		67848	N	N	0	N	00	N
15	20240328	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	40	2	0.46	1974554320	226080	31.81	8840	8930	8580	11310	6090	8700	8733.96	0.53	0	-25690	9853	9276	8963	8386	8073	9120	8230	64	2610	500	5390	10	1	12730512	1113	16.91	2.36	12	1.78	517.00	3707.00	24400	20240109	-64.18	3415	20231115	155.93	24400	-64.18	20240109	8550	2.22	20240206	24400	-64.18	20240109	3415	155.93	20231115	3.66	N	383930	500	63 억		67848	N	N	0	N	00	N
16	20240328	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-100	5	-1.15	1430780900	163671	23.03	8840	8930	8580	11310	6090	8700	8741.95	0.53	0	-25740	9853	9276	8963	8386	8073	9120	8230	64	2610	500	5390	10	1	12730512	1095	16.63	2.32	12	1.29	517.00	3707.00	24400	20240109	-64.75	3415	20231115	151.83	24400	-64.75	20240109	8550	0.58	20240206	24400	-64.75	20240109	3415	151.83	20231115	3.66	N	383930	500	63 억		67848	N	N	0	N	00	N
17	20240328	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	40	2	0.46	594030520	67208	9.46	8840	8930	8690	11310	6090	8700	8839.83	0.53	0	-13098	9853	9276	8963	8386	8073	9120	8230	64	2610	500	5390	10	1	12730512	1113	16.91	2.36	12	0.53	517.00	3707.00	24400	20240109	-64.18	3415	20231115	155.93	24400	-64.18	20240109	8550	2.22	20240206	24400	-64.18	20240109	3415	155.93	20231115	3.66	N	383930	500	63 억		67848	N	N	0	N	00	N
18	20240327	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-710	5	-7.55	6198144090	698272	109.24	9360	9540	8650	12230	6590	9410	8875.61	0.43	0	11584	10223	9816	9593	9186	8963	9705	9075	64	2820	500	5830	10	1	12730512	1108	16.83	2.35	12	5.49	517.00	3707.00	24400	20240109	-64.34	3415	20231115	154.76	24400	-64.34	20240109	8550	1.75	20240206	24400	-64.34	20240109	3415	154.76	20231115	3.53	N	383930	500	63 억		55115	N	N	0	N	00	N
19	20240327	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-700	5	-7.44	5881902210	661909	103.55	9360	9540	8670	12230	6590	9410	8885.21	0.43	0	6010	10223	9816	9593	9186	8963	9705	9075	64	2820	500	5830	10	1	12730512	1109	16.85	2.35	12	5.20	517.00	3707.00	24400	20240109	-64.30	3415	20231115	155.05	24400	-64.30	20240109	8550	1.87	20240206	24400	-64.30	20240109	3415	155.05	20231115	3.53	N	383930	500	63 억		55115	N	N	0	N	00	N
20	20240327	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-600	5	-6.38	5145173420	577647	90.37	9360	9540	8670	12230	6590	9410	8905.96	0.43	0	9125	10223	9816	9593	9186	8963	9705	9075	64	2820	500	5830	10	1	12730512	1122	17.04	2.38	12	4.54	517.00	3707.00	24400	20240109	-63.89	3415	20231115	157.98	24400	-63.89	20240109	8550	3.04	20240206	24400	-63.89	20240109	3415	157.98	20231115	3.53	N	383930	500	63 억		55115	N	N	0	N	00	N
21	20240327	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-610	5	-6.48	4808501330	539404	84.39	9360	9540	8670	12230	6590	9410	8913.24	0.43	0	11696	10223	9816	9593	9186	8963	9705	9075	64	2820	500	5830	10	1	12730512	1120	17.02	2.37	12	4.24	517.00	3707.00	24400	20240109	-63.93	3415	20231115	157.69	24400	-63.93	20240109	8550	2.92	20240206	24400	-63.93	20240109	3415	157.69	20231115	3.53	N	383930	500	63 억		55115	N	N	0	N	00	N
22	20240327	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-650	5	-6.91	4464920590	500263	78.27	9360	9540	8670	12230	6590	9410	8923.85	0.43	0	23842	10223	9816	9593	9186	8963	9705	9075	64	2820	500	5830	10	1	12730512	1115	16.94	2.36	12	3.93	517.00	3707.00	24400	20240109	-64.10	3415	20231115	156.52	24400	-64.10	20240109	8550	2.46	20240206	24400	-64.10	20240109	3415	156.52	20231115	3.53	N	383930	500	63 억		55115	N	N	0	N	00	N
23	20240327	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8700	-710	5	-7.55	3991211120	445919	69.76	9360	9540	8690	12230	6590	9410	8949.15	0.43	0	20523	10223	9816	9593	9186	8963	9705	9075	64	2820	500	5830	10	1	12730512	1108	16.83	2.35	12	3.50	517.00	3707.00	24400	20240109	-64.34	3415	20231115	154.76	24400	-64.34	20240109	8550	1.75	20240206	24400	-64.34	20240109	3415	154.76	20231115	3.53	N	383930	500	63 억		55115	N	N	0	N	00	N
24	20240327	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-530	5	-5.63	2758020860	305971	47.87	9360	9540	8800	12230	6590	9410	9012.26	0.43	0	28959	10223	9816	9593	9186	8963	9705	9075	64	2820	500	5830	10	1	12730512	1130	17.18	2.40	12	2.40	517.00	3707.00	24400	20240109	-63.61	3415	20231115	160.03	24400	-63.61	20240109	8550	3.86	20240206	24400	-63.61	20240109	3415	160.03	20231115	3.53	N	383930	500	63 억		55115	N	N	0	N	00	N
25	20240327	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9110	-300	5	-3.19	789887080	85542	13.38	9360	9540	9060	12230	6590	9410	9231.12	0.43	0	2524	10223	9816	9593	9186	8963	9705	9075	64	2820	500	5830	10	1	12730512	1160	17.62	2.46	12	0.67	517.00	3707.00	24400	20240109	-62.66	3415	20231115	166.76	24400	-62.66	20240109	8550	6.55	20240206	24400	-62.66	20240109	3415	166.76	20231115	3.53	N	383930	500	63 억		55115	N	N	0	N	00	N
26	20240326	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-620	5	-6.18	5999979030	624894	43.85	9980	10000	9370	13030	7030	10030	9601.62	0.73	0	-37750	12003	11016	10513	9526	9023	11510	10020	64	3000	500	6210	10	1	12730512	1198	18.20	2.54	12	4.91	517.00	3707.00	24400	20240109	-61.43	3415	20231115	175.55	24400	-61.43	20240109	8550	10.06	20240206	24400	-61.43	20240109	3415	175.55	20231115	3.35	N	383930	500	63 억		93419	N	N	0	N	00	N
27	20240326	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-580	5	-5.78	5753629670	598745	42.01	9980	10000	9370	13030	7030	10030	9608.63	0.73	0	-34814	12003	11016	10513	9526	9023	11510	10020	64	3000	500	6210	10	1	12730512	1203	18.28	2.55	12	4.70	517.00	3707.00	24400	20240109	-61.27	3415	20231115	176.72	24400	-61.27	20240109	8550	10.53	20240206	24400	-61.27	20240109	3415	176.72	20231115	3.35	N	383930	500	63 억		93419	N	N	0	N	00	N
28	20240326	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9450	-580	5	-5.78	4831160510	500806	35.14	9980	10000	9440	13030	7030	10030	9645.84	0.73	0	-22349	12003	11016	10513	9526	9023	11510	10020	64	3000	500	6210	10	1	12730512	1203	18.28	2.55	12	3.93	517.00	3707.00	24400	20240109	-61.27	3415	20231115	176.72	24400	-61.27	20240109	8550	10.53	20240206	24400	-61.27	20240109	3415	176.72	20231115	3.35	N	383930	500	63 억		93419	N	N	0	N	00	N
29	20240326	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	-520	5	-5.18	3975029280	410724	28.82	9980	10000	9500	13030	7030	10030	9677.06	0.73	0	-15729	12003	11016	10513	9526	9023	11510	10020	64	3000	500	6210	10	1	12730512	1211	18.39	2.57	12	3.23	517.00	3707.00	24400	20240109	-61.02	3415	20231115	178.48	24400	-61.02	20240109	8550	11.23	20240206	24400	-61.02	20240109	3415	178.48	20231115	3.35	N	383930	500	63 억		93419	N	N	0	N	00	N
30	20240326	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-310	5	-3.09	3301201860	340593	23.90	9980	10000	9500	13030	7030	10030	9691.31	0.73	0	-627	12003	11016	10513	9526	9023	11510	10020	64	3000	500	6210	10	1	12730512	1237	18.80	2.62	12	2.68	517.00	3707.00	24400	20240109	-60.16	3415	20231115	184.63	24400	-60.16	20240109	8550	13.68	20240206	24400	-60.16	20240109	3415	184.63	20231115	3.35	N	383930	500	63 억		93419	N	N	0	N	00	N
31	20240326	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-320	5	-3.19	2941586020	303428	21.29	9980	10000	9500	13030	7030	10030	9693.16	0.73	0	701	12003	11016	10513	9526	9023	11510	10020	64	3000	500	6210	10	1	12730512	1236	18.78	2.62	12	2.38	517.00	3707.00	24400	20240109	-60.20	3415	20231115	184.33	24400	-60.20	20240109	8550	13.57	20240206	24400	-60.20	20240109	3415	184.33	20231115	3.35	N	383930	500	63 억		93419	N	N	0	N	00	N
32	20240326	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	-390	5	-3.89	2304548340	238011	16.70	9980	10000	9500	13030	7030	10030	9680.75	0.73	0	-598	12003	11016	10513	9526	9023	11510	10020	64	3000	500	6210	10	1	12730512	1227	18.65	2.60	12	1.87	517.00	3707.00	24400	20240109	-60.49	3415	20231115	182.28	24400	-60.49	20240109	8550	12.75	20240206	24400	-60.49	20240109	3415	182.28	20231115	3.35	N	383930	500	63 억		93419	N	N	0	N	00	N
33	20240326	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	-390	5	-3.89	1110798340	113917	7.99	9980	10000	9550	13030	7030	10030	9747.94	0.73	0	-587	12003	11016	10513	9526	9023	11510	10020	64	3000	500	6210	10	1	12730512	1227	18.65	2.60	12	0.89	517.00	3707.00	24400	20240109	-60.49	3415	20231115	182.28	24400	-60.49	20240109	8550	12.75	20240206	24400	-60.49	20240109	3415	182.28	20231115	3.35	N	383930	500	63 억		93419	N	N	0	N	00	N
34	20240325	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-90	5	-0.89	15158393230	1413044	178.59	10010	11500	10010	13150	7090	10120	10729.18	0.13	0	77442	11693	10906	10463	9676	9233	10685	9455	64	3030	500	6270	10	1	12730512	1277	19.40	2.71	12	11.10	517.00	3707.00	24400	20240109	-58.89	3415	20231115	193.70	24400	-58.89	20240109	8550	17.31	20240206	24400	-58.89	20240109	3415	193.70	20231115	3.24	N	383930	500	63 억		16071	N	N	0	N	00	N
35	20240325	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-30	5	-0.30	14583624070	1355862	171.36	10010	11500	10010	13150	7090	10120	10756.23	0.13	0	88108	11693	10906	10463	9676	9233	10685	9455	64	3030	500	6270	10	1	12730512	1285	19.52	2.72	12	10.65	517.00	3707.00	24400	20240109	-58.65	3415	20231115	195.46	24400	-58.65	20240109	8550	18.01	20240206	24400	-58.65	20240109	3415	195.46	20231115	3.24	N	383930	500	63 억		16071	N	N	0	N	00	N
36	20240325	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	-10	5	-0.10	13905748720	1288812	162.89	10010	11500	10010	13150	7090	10120	10789.87	0.13	0	118639	11693	10906	10463	9676	9233	10685	9455	64	3030	500	6270	10	1	12730512	1287	19.56	2.73	12	10.12	517.00	3707.00	24400	20240109	-58.57	3415	20231115	196.05	24400	-58.57	20240109	8550	18.25	20240206	24400	-58.57	20240109	3415	196.05	20231115	3.24	N	383930	500	63 억		16071	N	N	0	N	00	N
37	20240325	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	20	2	0.20	12489690070	1148882	145.20	10010	11500	10010	13150	7090	10120	10871.52	0.13	0	132174	11693	10906	10463	9676	9233	10685	9455	64	3030	500	6270	10	1	12730512	1291	19.61	2.74	12	9.02	517.00	3707.00	24400	20240109	-58.44	3415	20231115	196.93	24400	-58.44	20240109	8550	18.60	20240206	24400	-58.44	20240109	3415	196.93	20231115	3.24	N	383930	500	63 억		16071	N	N	0	N	00	N
38	20240325	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	480	2	4.74	11193137000	1023625	129.37	10010	11500	10010	13150	7090	10120	10935.23	0.13	0	132892	11693	10906	10463	9676	9233	10685	9455	64	3030	500	6270	10	1	12730512	1349	20.50	2.86	12	8.04	517.00	3707.00	24400	20240109	-56.56	3415	20231115	210.40	24400	-56.56	20240109	8550	23.98	20240206	24400	-56.56	20240109	3415	210.40	20231115	3.24	N	383930	500	63 억		16071	N	N	0	N	00	N
39	20240325	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10700	580	2	5.73	10494522140	957769	121.05	10010	11500	10010	13150	7090	10120	10957.73	0.13	0	145540	11693	10906	10463	9676	9233	10685	9455	64	3030	500	6270	10	1	12730512	1362	20.70	2.89	12	7.52	517.00	3707.00	24400	20240109	-56.15	3415	20231115	213.32	24400	-56.15	20240109	8550	25.15	20240206	24400	-56.15	20240109	3415	213.32	20231115	3.24	N	383930	500	63 억		16071	N	N	0	N	00	N
40	20240325	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11000	880	2	8.70	9152692440	833910	105.40	10010	11500	10010	13150	7090	10120	10976.19	0.13	0	136672	11693	10906	10463	9676	9233	10685	9455	64	3030	500	6270	10	1	12730512	1400	21.28	2.97	12	6.55	517.00	3707.00	24400	20240109	-54.92	3415	20231115	222.11	24400	-54.92	20240109	8550	28.65	20240206	24400	-54.92	20240109	3415	222.11	20231115	3.24	N	383930	500	63 억		16071	N	N	0	N	00	N
41	20240325	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10880	760	2	7.51	2833511280	266124	33.63	10010	10930	10010	13150	7090	10120	10648.41	0.13	0	54412	11693	10906	10463	9676	9233	10685	9455	64	3030	500	6270	10	1	12730512	1385	21.04	2.93	12	2.09	517.00	3707.00	24400	20240109	-55.41	3415	20231115	218.59	24400	-55.41	20240109	8550	27.25	20240206	24400	-55.41	20240109	3415	218.59	20231115	3.24	N	383930	500	63 억		16071	N	N	0	N	00	N
42	20240322	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-1040	5	-9.32	8100374160	782957	231.36	11100	11250	10020	14500	7820	11160	10345.68	0.78	0	-82032	11600	11380	11130	10910	10660	11490	11020	64	3340	500	6910	10	1	12730512	1288	19.57	2.73	12	6.15	517.00	3707.00	24400	20240109	-58.52	3415	20231115	196.34	24400	-58.52	20240109	8550	18.36	20240206	24400	-58.52	20240109	3415	196.34	20231115	3.20	N	383930	500	63 억		99069	N	N	0	N	00	N
43	20240322	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-1020	5	-9.14	7790178220	752350	222.31	11100	11250	10020	14500	7820	11160	10353.52	0.78	0	-79762	11600	11380	11130	10910	10660	11490	11020	64	3340	500	6910	10	1	12730512	1291	19.61	2.74	12	5.91	517.00	3707.00	24400	20240109	-58.44	3415	20231115	196.93	24400	-58.44	20240109	8550	18.60	20240206	24400	-58.44	20240109	3415	196.93	20231115	3.20	N	383930	500	63 억		99069	N	N	0	N	00	N
44	20240322	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-970	5	-8.69	7224393530	696534	205.82	11100	11250	10020	14500	7820	11160	10370.92	0.78	0	-70028	11600	11380	11130	10910	10660	11490	11020	64	3340	500	6910	10	1	12730512	1297	19.71	2.75	12	5.47	517.00	3707.00	24400	20240109	-58.24	3415	20231115	198.39	24400	-58.24	20240109	8550	19.18	20240206	24400	-58.24	20240109	3415	198.39	20231115	3.20	N	383930	500	63 억		99069	N	N	0	N	00	N
45	20240322	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-990	5	-8.87	6896975960	664252	196.28	11100	11250	10020	14500	7820	11160	10382.04	0.78	0	-68734	11600	11380	11130	10910	10660	11490	11020	64	3340	500	6910	10	1	12730512	1295	19.67	2.74	12	5.22	517.00	3707.00	24400	20240109	-58.32	3415	20231115	197.80	24400	-58.32	20240109	8550	18.95	20240206	24400	-58.32	20240109	3415	197.80	20231115	3.20	N	383930	500	63 억		99069	N	N	0	N	00	N
46	20240322	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-990	5	-8.87	6425343550	617730	182.53	11100	11250	10020	14500	7820	11160	10400.46	0.78	0	-46098	11600	11380	11130	10910	10660	11490	11020	64	3340	500	6910	10	1	12730512	1295	19.67	2.74	12	4.85	517.00	3707.00	24400	20240109	-58.32	3415	20231115	197.80	24400	-58.32	20240109	8550	18.95	20240206	24400	-58.32	20240109	3415	197.80	20231115	3.20	N	383930	500	63 억		99069	N	N	0	N	00	N
47	20240322	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-1020	5	-9.14	5877390120	563847	166.61	11100	11250	10020	14500	7820	11160	10422.59	0.78	0	-34350	11600	11380	11130	10910	10660	11490	11020	64	3340	500	6910	10	1	12730512	1291	19.61	2.74	12	4.43	517.00	3707.00	24400	20240109	-58.44	3415	20231115	196.93	24400	-58.44	20240109	8550	18.60	20240206	24400	-58.44	20240109	3415	196.93	20231115	3.20	N	383930	500	63 억		99069	N	N	0	N	00	N
48	20240322	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-830	5	-7.44	3684563530	347481	102.68	11100	11250	10270	14500	7820	11160	10602.23	0.78	0	-31408	11600	11380	11130	10910	10660	11490	11020	64	3340	500	6910	10	1	12730512	1315	19.98	2.79	12	2.73	517.00	3707.00	24400	20240109	-57.66	3415	20231115	202.49	24400	-57.66	20240109	8550	20.82	20240206	24400	-57.66	20240109	3415	202.49	20231115	3.20	N	383930	500	63 억		99069	N	N	0	N	00	N
49	20240322	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10890	-270	5	-2.42	608257910	55476	16.39	11100	11250	10840	14500	7820	11160	10961.20	0.78	0	-3693	11600	11380	11130	10910	10660	11490	11020	64	3340	500	6910	10	1	12730512	1386	21.06	2.94	12	0.44	517.00	3707.00	24400	20240109	-55.37	3415	20231115	218.89	24400	-55.37	20240109	8550	27.37	20240206	24400	-55.37	20240109	3415	218.89	20231115	3.20	N	383930	500	63 억		99069	N	N	0	N	00	N
50	20240321	161226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	-10	5	-0.09	3727640820	334351	39.29	11100	11350	10880	14520	7820	11170	11148.82	0.75	0	3814	12290	11730	11240	10680	10190	12010	10960	64	3350	500	6920	10	1	12730512	1421	21.59	3.01	12	2.63	517.00	3707.00	24400	20240109	-54.26	3415	20231115	226.79	24400	-54.26	20240109	8550	30.53	20240206	24400	-54.26	20240109	3415	226.79	20231115	2.99	N	383930	500	63 억		95655	N	N	0	N	00	N
51	20240321	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	10	2	0.09	3603045380	323203	37.98	11100	11350	10880	14520	7820	11170	11147.88	0.75	0	3391	12290	11730	11240	10680	10190	12010	10960	64	3350	500	6920	10	1	12730512	1423	21.62	3.02	12	2.54	517.00	3707.00	24400	20240109	-54.18	3415	20231115	227.38	24400	-54.18	20240109	8550	30.76	20240206	24400	-54.18	20240109	3415	227.38	20231115	2.99	N	383930	500	63 억		95655	N	N	0	N	00	N
52	20240321	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11140	-30	5	-0.27	3289671740	295138	34.68	11100	11350	10880	14520	7820	11170	11146.15	0.75	0	-1552	12290	11730	11240	10680	10190	12010	10960	64	3350	500	6920	10	1	12730512	1418	21.55	3.01	12	2.32	517.00	3707.00	24400	20240109	-54.34	3415	20231115	226.21	24400	-54.34	20240109	8550	30.29	20240206	24400	-54.34	20240109	3415	226.21	20231115	2.99	N	383930	500	63 억		95655	N	N	0	N	00	N
53	20240321	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	0	3	0.00	3006524080	269804	31.71	11100	11350	10880	14520	7820	11170	11143.28	0.75	0	2240	12290	11730	11240	10680	10190	12010	10960	64	3350	500	6920	10	1	12730512	1422	21.61	3.01	12	2.12	517.00	3707.00	24400	20240109	-54.22	3415	20231115	227.09	24400	-54.22	20240109	8550	30.64	20240206	24400	-54.22	20240109	3415	227.09	20231115	2.99	N	383930	500	63 억		95655	N	N	0	N	00	N
54	20240321	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	20	2	0.18	2627581680	236182	27.76	11100	11340	10880	14520	7820	11170	11125.09	0.75	0	-1473	12290	11730	11240	10680	10190	12010	10960	64	3350	500	6920	10	1	12730512	1425	21.64	3.02	12	1.86	517.00	3707.00	24400	20240109	-54.14	3415	20231115	227.67	24400	-54.14	20240109	8550	30.88	20240206	24400	-54.14	20240109	3415	227.67	20231115	2.99	N	383930	500	63 억		95655	N	N	0	N	00	N
55	20240321	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11220	50	2	0.45	2085697770	187768	22.07	11100	11340	10880	14520	7820	11170	11107.57	0.75	0	-6345	12290	11730	11240	10680	10190	12010	10960	64	3350	500	6920	10	1	12730512	1428	21.70	3.03	12	1.47	517.00	3707.00	24400	20240109	-54.02	3415	20231115	228.55	24400	-54.02	20240109	8550	31.23	20240206	24400	-54.02	20240109	3415	228.55	20231115	2.99	N	383930	500	63 억		95655	N	N	0	N	00	N
56	20240321	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11260	90	2	0.81	1526849840	137750	16.19	11100	11340	10880	14520	7820	11170	11083.70	0.75	0	-5697	12290	11730	11240	10680	10190	12010	10960	64	3350	500	6920	10	1	12730512	1433	21.78	3.04	12	1.08	517.00	3707.00	24400	20240109	-53.85	3415	20231115	229.72	24400	-53.85	20240109	8550	31.70	20240206	24400	-53.85	20240109	3415	229.72	20231115	2.99	N	383930	500	63 억		95655	N	N	0	N	00	N
57	20240321	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11100	-70	5	-0.63	595760880	54150	6.36	11100	11170	10880	14520	7820	11170	10999.49	0.75	0	-1108	12290	11730	11240	10680	10190	12010	10960	64	3350	500	6920	10	1	12730512	1413	21.47	2.99	12	0.43	517.00	3707.00	24400	20240109	-54.51	3415	20231115	225.04	24400	-54.51	20240109	8550	29.82	20240206	24400	-54.51	20240109	3415	225.04	20231115	2.99	N	383930	500	63 억		95655	N	N	0	N	00	N
58	20240320	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	340	2	3.14	9665139740	845594	113.55	10830	11800	10750	14070	7590	10830	11430.20	0.19	0	71919	11663	11246	10873	10456	10083	11060	10270	64	3240	500	6710	10	1	12730512	1422	21.61	3.01	12	6.64	517.00	3707.00	24400	20240109	-54.22	3415	20231115	227.09	24400	-54.22	20240109	8550	30.64	20240206	24400	-54.22	20240109	3415	227.09	20231115	2.73	N	383930	500	63 억		24357	N	N	0	N	00	N
59	20240320	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	400	2	3.69	9421940480	823851	110.63	10830	11800	10750	14070	7590	10830	11436.46	0.19	0	71855	11663	11246	10873	10456	10083	11060	10270	64	3240	500	6710	10	1	12730512	1430	21.72	3.03	12	6.47	517.00	3707.00	24400	20240109	-53.98	3415	20231115	228.84	24400	-53.98	20240109	8550	31.35	20240206	24400	-53.98	20240109	3415	228.84	20231115	2.73	N	383930	500	63 억		24357	N	N	0	N	00	N
60	20240320	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	560	2	5.17	7884675070	688889	92.50	10830	11800	10750	14070	7590	10830	11445.49	0.19	0	86673	11663	11246	10873	10456	10083	11060	10270	64	3240	500	6710	10	1	12730512	1450	22.03	3.07	12	5.41	517.00	3707.00	24400	20240109	-53.32	3415	20231115	233.53	24400	-53.32	20240109	8550	33.22	20240206	24400	-53.32	20240109	3415	233.53	20231115	2.73	N	383930	500	63 억		24357	N	N	0	N	00	N
61	20240320	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	530	2	4.89	7473209550	652511	87.62	10830	11800	10750	14070	7590	10830	11453.00	0.19	0	87791	11663	11246	10873	10456	10083	11060	10270	64	3240	500	6710	10	1	12730512	1446	21.97	3.06	12	5.13	517.00	3707.00	24400	20240109	-53.44	3415	20231115	232.65	24400	-53.44	20240109	8550	32.87	20240206	24400	-53.44	20240109	3415	232.65	20231115	2.73	N	383930	500	63 억		24357	N	N	0	N	00	N
62	20240320	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11480	650	2	6.00	6999511750	611002	82.05	10830	11800	10750	14070	7590	10830	11455.79	0.19	0	84589	11663	11246	10873	10456	10083	11060	10270	64	3240	500	6710	10	1	12730512	1461	22.21	3.10	12	4.80	517.00	3707.00	24400	20240109	-52.95	3415	20231115	236.16	24400	-52.95	20240109	8550	34.27	20240206	24400	-52.95	20240109	3415	236.16	20231115	2.73	N	383930	500	63 억		24357	N	N	0	N	00	N
63	20240320	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	790	2	7.29	6121171130	535407	71.89	10830	11800	10750	14070	7590	10830	11432.74	0.19	0	89003	11663	11246	10873	10456	10083	11060	10270	64	3240	500	6710	10	1	12730512	1479	22.48	3.13	12	4.21	517.00	3707.00	24400	20240109	-52.38	3415	20231115	240.26	24400	-52.38	20240109	8550	35.91	20240206	24400	-52.38	20240109	3415	240.26	20231115	2.73	N	383930	500	63 억		24357	N	N	0	N	00	N
64	20240320	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11530	700	2	6.46	4508421660	396211	53.20	10830	11780	10750	14070	7590	10830	11378.84	0.19	0	81102	11663	11246	10873	10456	10083	11060	10270	64	3240	500	6710	10	1	12730512	1468	22.30	3.11	12	3.11	517.00	3707.00	24400	20240109	-52.75	3415	20231115	237.63	24400	-52.75	20240109	8550	34.85	20240206	24400	-52.75	20240109	3415	237.63	20231115	2.73	N	383930	500	63 억		24357	N	N	0	N	00	N
65	20240320	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10970	140	2	1.29	712121350	65392	8.78	10830	11060	10750	14070	7590	10830	10890.04	0.19	0	6671	11663	11246	10873	10456	10083	11060	10270	64	3240	500	6710	10	1	12730512	1397	21.22	2.96	12	0.51	517.00	3707.00	24400	20240109	-55.04	3415	20231115	221.23	24400	-55.04	20240109	8550	28.30	20240206	24400	-55.04	20240109	3415	221.23	20231115	2.73	N	383930	500	63 억		24357	N	N	0	N	00	N
66	20240319	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10830	-770	5	-6.64	7957685950	737139	122.14	11290	11290	10500	15080	8120	11600	10795.25	0.01	0	12364	12493	12046	11823	11376	11153	11935	11265	64	3480	500	7190	10	1	12730512	1379	20.95	2.92	12	5.79	517.00	3707.00	24400	20240109	-55.61	3415	20231115	217.13	24400	-55.61	20240109	8550	26.67	20240206	24400	-55.61	20240109	3415	217.13	20231115	2.71	N	383930	500	63 억		1313	N	N	0	N	00	N
67	20240319	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10780	-820	5	-7.07	7511983010	696067	115.33	11290	11290	10500	15080	8120	11600	10791.99	0.01	0	12964	12493	12046	11823	11376	11153	11935	11265	64	3480	500	7190	10	1	12730512	1372	20.85	2.91	12	5.47	517.00	3707.00	24400	20240109	-55.82	3415	20231115	215.67	24400	-55.82	20240109	8550	26.08	20240206	24400	-55.82	20240109	3415	215.67	20231115	2.71	N	383930	500	63 억		1313	N	N	0	N	00	N
68	20240319	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10820	-780	5	-6.72	6624837390	613555	101.66	11290	11290	10500	15080	8120	11600	10797.41	0.01	0	29849	12493	12046	11823	11376	11153	11935	11265	64	3480	500	7190	10	1	12730512	1377	20.93	2.92	12	4.82	517.00	3707.00	24400	20240109	-55.66	3415	20231115	216.84	24400	-55.66	20240109	8550	26.55	20240206	24400	-55.66	20240109	3415	216.84	20231115	2.71	N	383930	500	63 억		1313	N	N	0	N	00	N
69	20240319	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10740	-860	5	-7.41	5759648970	533371	88.37	11290	11290	10500	15080	8120	11600	10798.52	0.01	0	4851	12493	12046	11823	11376	11153	11935	11265	64	3480	500	7190	10	1	12730512	1367	20.77	2.90	12	4.19	517.00	3707.00	24400	20240109	-55.98	3415	20231115	214.49	24400	-55.98	20240109	8550	25.61	20240206	24400	-55.98	20240109	3415	214.49	20231115	2.71	N	383930	500	63 억		1313	N	N	0	N	00	N
70	20240319	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	-700	5	-6.03	5286488950	489459	81.10	11290	11290	10500	15080	8120	11600	10800.61	0.01	0	8469	12493	12046	11823	11376	11153	11935	11265	64	3480	500	7190	10	1	12730512	1388	21.08	2.94	12	3.84	517.00	3707.00	24400	20240109	-55.33	3415	20231115	219.18	24400	-55.33	20240109	8550	27.49	20240206	24400	-55.33	20240109	3415	219.18	20231115	2.71	N	383930	500	63 억		1313	N	N	0	N	00	N
71	20240319	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10730	-870	5	-7.50	4735881670	438713	72.69	11290	11290	10500	15080	8120	11600	10794.87	0.01	0	5082	12493	12046	11823	11376	11153	11935	11265	64	3480	500	7190	10	1	12730512	1366	20.75	2.89	12	3.45	517.00	3707.00	24400	20240109	-56.02	3415	20231115	214.20	24400	-56.02	20240109	8550	25.50	20240206	24400	-56.02	20240109	3415	214.20	20231115	2.71	N	383930	500	63 억		1313	N	N	0	N	00	N
72	20240319	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10840	-760	5	-6.55	3940283110	364547	60.40	11290	11290	10500	15080	8120	11600	10808.62	0.01	0	19671	12493	12046	11823	11376	11153	11935	11265	64	3480	500	7190	10	1	12730512	1380	20.97	2.92	12	2.86	517.00	3707.00	24400	20240109	-55.57	3415	20231115	217.42	24400	-55.57	20240109	8550	26.78	20240206	24400	-55.57	20240109	3415	217.42	20231115	2.71	N	383930	500	63 억		1313	N	N	0	N	00	N
73	20240319	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10880	-720	5	-6.21	1638205100	150503	24.94	11290	11290	10500	15080	8120	11600	10884.67	0.01	0	6930	12493	12046	11823	11376	11153	11935	11265	64	3480	500	7190	10	1	12730512	1385	21.04	2.93	12	1.18	517.00	3707.00	24400	20240109	-55.41	3415	20231115	218.59	24400	-55.41	20240109	8550	27.25	20240206	24400	-55.41	20240109	3415	218.59	20231115	2.71	N	383930	500	63 억		1313	N	N	0	N	00	N
74	20240318	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11600	-700	5	-5.69	7066310270	595868	58.53	12270	12270	11600	15990	8610	12300	11856.19	0.45	0	-58519	13213	12756	12283	11826	11353	12985	12055	64	3690	500	7620	10	1	12730512	1477	22.44	3.13	12	4.68	517.00	3707.00	24400	20240109	-52.46	3415	20231115	239.68	24400	-52.46	20240109	8550	35.67	20240206	24400	-52.46	20240109	3415	239.68	20231115	2.69	N	383930	500	63 억		57062	N	N	0	N	00	N
75	20240318	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11620	-680	5	-5.53	6613562540	556879	54.70	12270	12270	11620	15990	8610	12300	11872.99	0.45	0	-53366	13213	12756	12283	11826	11353	12985	12055	64	3690	500	7620	10	1	12730512	1479	22.48	3.13	12	4.37	517.00	3707.00	24400	20240109	-52.38	3415	20231115	240.26	24400	-52.38	20240109	8550	35.91	20240206	24400	-52.38	20240109	3415	240.26	20231115	2.69	N	383930	500	63 억		57062	N	N	0	N	00	N
76	20240318	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-490	5	-3.98	5193489920	435606	42.79	12270	12270	11730	15990	8610	12300	11918.88	0.45	0	-38467	13213	12756	12283	11826	11353	12985	12055	64	3690	500	7620	10	1	12730512	1503	22.84	3.19	12	3.42	517.00	3707.00	24400	20240109	-51.60	3415	20231115	245.83	24400	-51.60	20240109	8550	38.13	20240206	24400	-51.60	20240109	3415	245.83	20231115	2.69	N	383930	500	63 억		57062	N	N	0	N	00	N
77	20240318	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	-450	5	-3.66	4889022290	409906	40.27	12270	12270	11730	15990	8610	12300	11923.43	0.45	0	-37519	13213	12756	12283	11826	11353	12985	12055	64	3690	500	7620	10	1	12730512	1509	22.92	3.20	12	3.22	517.00	3707.00	24400	20240109	-51.43	3415	20231115	247.00	24400	-51.43	20240109	8550	38.60	20240206	24400	-51.43	20240109	3415	247.00	20231115	2.69	N	383930	500	63 억		57062	N	N	0	N	00	N
78	20240318	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11880	-420	5	-3.41	4659778070	390548	38.36	12270	12270	11730	15990	8610	12300	11927.49	0.45	0	-35183	13213	12756	12283	11826	11353	12985	12055	64	3690	500	7620	10	1	12730512	1512	22.98	3.20	12	3.07	517.00	3707.00	24400	20240109	-51.31	3415	20231115	247.88	24400	-51.31	20240109	8550	38.95	20240206	24400	-51.31	20240109	3415	247.88	20231115	2.69	N	383930	500	63 억		57062	N	N	0	N	00	N
79	20240318	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11800	-500	5	-4.07	3793494790	317474	31.19	12270	12270	11730	15990	8610	12300	11944.43	0.45	0	-23512	13213	12756	12283	11826	11353	12985	12055	64	3690	500	7620	10	1	12730512	1502	22.82	3.18	12	2.49	517.00	3707.00	24400	20240109	-51.64	3415	20231115	245.53	24400	-51.64	20240109	8550	38.01	20240206	24400	-51.64	20240109	3415	245.53	20231115	2.69	N	383930	500	63 억		57062	N	N	0	N	00	N
80	20240318	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	-440	5	-3.58	2834625520	236296	23.21	12270	12270	11840	15990	8610	12300	11990.74	0.45	0	-18217	13213	12756	12283	11826	11353	12985	12055	64	3690	500	7620	10	1	12730512	1510	22.94	3.20	12	1.86	517.00	3707.00	24400	20240109	-51.39	3415	20231115	247.29	24400	-51.39	20240109	8550	38.71	20240206	24400	-51.39	20240109	3415	247.29	20231115	2.69	N	383930	500	63 억		57062	N	N	0	N	00	N
81	20240318	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-320	5	-2.60	1305261580	108414	10.65	12270	12270	11860	15990	8610	12300	12029.43	0.45	0	-15408	13213	12756	12283	11826	11353	12985	12055	64	3690	500	7620	10	1	12730512	1525	23.17	3.23	12	0.85	517.00	3707.00	24400	20240109	-50.90	3415	20231115	250.81	24400	-50.90	20240109	8550	40.12	20240206	24400	-50.90	20240109	3415	250.81	20231115	2.69	N	383930	500	63 억		57062	N	N	0	N	00	N
82	20240315	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	300	2	2.50	12530064130	1007915	278.18	11990	12740	11810	15600	8400	12000	12431.90	0.64	0	-18997	12553	12276	11973	11696	11393	12125	11545	64	3600	500	7440	10	1	12730512	1566	23.79	3.32	12	7.92	517.00	3707.00	24400	20240109	-49.59	3415	20231115	260.18	24400	-49.59	20240109	8550	43.86	20240206	24400	-49.59	20240109	3415	260.18	20231115	2.46	N	383930	500	63 억		81684	N	N	0	N	00	N
83	20240315	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	230	2	1.92	12049104890	968686	267.35	11990	12740	11810	15600	8400	12000	12438.62	0.64	0	-11155	12553	12276	11973	11696	11393	12125	11545	64	3600	500	7440	10	1	12730512	1557	23.66	3.30	12	7.61	517.00	3707.00	24400	20240109	-49.88	3415	20231115	258.13	24400	-49.88	20240109	8550	43.04	20240206	24400	-49.88	20240109	3415	258.13	20231115	2.46	N	383930	500	63 억		81684	N	N	0	N	00	N
84	20240315	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	370	2	3.08	10002862020	803532	221.77	11990	12740	11810	15600	8400	12000	12448.63	0.64	0	8916	12553	12276	11973	11696	11393	12125	11545	64	3600	500	7440	10	1	12730512	1575	23.93	3.34	12	6.31	517.00	3707.00	24400	20240109	-49.30	3415	20231115	262.23	24400	-49.30	20240109	8550	44.68	20240206	24400	-49.30	20240109	3415	262.23	20231115	2.46	N	383930	500	63 억		81684	N	N	0	N	00	N
85	20240315	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12460	460	2	3.83	9351327260	750868	207.23	11990	12740	11810	15600	8400	12000	12454.04	0.64	0	5924	12553	12276	11973	11696	11393	12125	11545	64	3600	500	7440	10	1	12730512	1586	24.10	3.36	12	5.90	517.00	3707.00	24400	20240109	-48.93	3415	20231115	264.86	24400	-48.93	20240109	8550	45.73	20240206	24400	-48.93	20240109	3415	264.86	20231115	2.46	N	383930	500	63 억		81684	N	N	0	N	00	N
86	20240315	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12630	630	2	5.25	8182690900	657477	181.46	11990	12740	11810	15600	8400	12000	12445.61	0.64	0	20170	12553	12276	11973	11696	11393	12125	11545	64	3600	500	7440	10	1	12730512	1608	24.43	3.41	12	5.16	517.00	3707.00	24400	20240109	-48.24	3415	20231115	269.84	24400	-48.24	20240109	8550	47.72	20240206	24400	-48.24	20240109	3415	269.84	20231115	2.46	N	383930	500	63 억		81684	N	N	0	N	00	N
87	20240315	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	500	2	4.17	5630785630	455325	125.67	11990	12560	11810	15600	8400	12000	12366.54	0.64	0	18019	12553	12276	11973	11696	11393	12125	11545	64	3600	500	7440	10	1	12730512	1591	24.18	3.37	12	3.58	517.00	3707.00	24400	20240109	-48.77	3415	20231115	266.03	24400	-48.77	20240109	8550	46.20	20240206	24400	-48.77	20240109	3415	266.03	20231115	2.46	N	383930	500	63 억		81684	N	N	0	N	00	N
88	20240315	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	420	2	3.50	4110609990	333337	92.00	11990	12520	11810	15600	8400	12000	12331.72	0.64	0	-9945	12553	12276	11973	11696	11393	12125	11545	64	3600	500	7440	10	1	12730512	1581	24.02	3.35	12	2.62	517.00	3707.00	24400	20240109	-49.10	3415	20231115	263.69	24400	-49.10	20240109	8550	45.26	20240206	24400	-49.10	20240109	3415	263.69	20231115	2.46	N	383930	500	63 억		81684	N	N	0	N	00	N
89	20240315	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	290	2	2.42	747077420	61681	17.02	11990	12310	11810	15600	8400	12000	12112.00	0.64	0	9039	12553	12276	11973	11696	11393	12125	11545	64	3600	500	7440	10	1	12730512	1565	23.77	3.32	12	0.48	517.00	3707.00	24400	20240109	-49.63	3415	20231115	259.88	24400	-49.63	20240109	8550	43.74	20240206	24400	-49.63	20240109	3415	259.88	20231115	2.46	N	383930	500	63 억		81684	N	N	0	N	00	N
90	20240314	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-240	5	-1.96	4286877830	359658	46.87	12030	12250	11670	15910	8570	12240	11919.17	1.06	0	-53743	12946	12592	12046	11692	11146	12320	11420	64	3670	500	7580	10	1	12730512	1528	23.21	3.24	12	2.83	517.00	3707.00	24400	20240109	-50.82	3415	20231115	251.39	24400	-50.82	20240109	8550	40.35	20240206	24400	-50.82	20240109	3415	251.39	20231115	2.65	N	383930	500	63 억		134355	N	N	0	N	00	N
91	20240314	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-260	5	-2.12	4137858970	347230	45.25	12030	12250	11670	15910	8570	12240	11916.75	1.06	0	-56897	12946	12592	12046	11692	11146	12320	11420	64	3670	500	7580	10	1	12730512	1525	23.17	3.23	12	2.73	517.00	3707.00	24400	20240109	-50.90	3415	20231115	250.81	24400	-50.90	20240109	8550	40.12	20240206	24400	-50.90	20240109	3415	250.81	20231115	2.65	N	383930	500	63 억		134355	N	N	0	N	00	N
92	20240314	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-240	5	-1.96	3893061330	326818	42.59	12030	12250	11670	15910	8570	12240	11912.00	1.06	0	-51898	12946	12592	12046	11692	11146	12320	11420	64	3670	500	7580	10	1	12730512	1528	23.21	3.24	12	2.57	517.00	3707.00	24400	20240109	-50.82	3415	20231115	251.39	24400	-50.82	20240109	8550	40.35	20240206	24400	-50.82	20240109	3415	251.39	20231115	2.65	N	383930	500	63 억		134355	N	N	0	N	00	N
93	20240314	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	-100	5	-0.82	3524093580	296246	38.61	12030	12250	11670	15910	8570	12240	11895.82	1.06	0	-47255	12946	12592	12046	11692	11146	12320	11420	64	3670	500	7580	10	1	12730512	1545	23.48	3.27	12	2.33	517.00	3707.00	24400	20240109	-50.25	3415	20231115	255.49	24400	-50.25	20240109	8550	41.99	20240206	24400	-50.25	20240109	3415	255.49	20231115	2.65	N	383930	500	63 억		134355	N	N	0	N	00	N
94	20240314	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11810	-430	5	-3.51	2594856220	219440	28.60	12030	12150	11670	15910	8570	12240	11824.87	1.06	0	-46072	12946	12592	12046	11692	11146	12320	11420	64	3670	500	7580	10	1	12730512	1503	22.84	3.19	12	1.72	517.00	3707.00	24400	20240109	-51.60	3415	20231115	245.83	24400	-51.60	20240109	8550	38.13	20240206	24400	-51.60	20240109	3415	245.83	20231115	2.65	N	383930	500	63 억		134355	N	N	0	N	00	N
95	20240314	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	-470	5	-3.84	2363832730	199867	26.05	12030	12150	11670	15910	8570	12240	11827.00	1.06	0	-44733	12946	12592	12046	11692	11146	12320	11420	64	3670	500	7580	10	1	12730512	1498	22.77	3.18	12	1.57	517.00	3707.00	24400	20240109	-51.76	3415	20231115	244.66	24400	-51.76	20240109	8550	37.66	20240206	24400	-51.76	20240109	3415	244.66	20231115	2.65	N	383930	500	63 억		134355	N	N	0	N	00	N
96	20240314	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11740	-500	5	-4.08	1875208320	158320	20.63	12030	12150	11670	15910	8570	12240	11844.38	1.06	0	-43639	12946	12592	12046	11692	11146	12320	11420	64	3670	500	7580	10	1	12730512	1495	22.71	3.17	12	1.24	517.00	3707.00	24400	20240109	-51.89	3415	20231115	243.78	24400	-51.89	20240109	8550	37.31	20240206	24400	-51.89	20240109	3415	243.78	20231115	2.65	N	383930	500	63 억		134355	N	N	0	N	00	N
97	20240314	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11850	-390	5	-3.19	594836790	49702	6.48	12030	12150	11810	15910	8570	12240	11967.98	1.06	0	-11635	12946	12592	12046	11692	11146	12320	11420	64	3670	500	7580	10	1	12730512	1509	22.92	3.20	12	0.39	517.00	3707.00	24400	20240109	-51.43	3415	20231115	247.00	24400	-51.43	20240109	8550	38.60	20240206	24400	-51.43	20240109	3415	247.00	20231115	2.65	N	383930	500	63 억		134355	N	N	0	N	00	N
98	20240313	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	110	2	0.91	9011992190	755288	109.20	12270	12400	11500	15760	8500	12130	11931.31	1.02	0	5166	12836	12482	12266	11912	11696	12375	11805	64	3630	500	7520	10	1	12730512	1558	23.68	3.30	12	5.93	517.00	3707.00	24400	20240109	-49.84	3415	20231115	258.42	24400	-49.84	20240109	8550	43.16	20240206	24400	-49.84	20240109	3415	258.42	20231115	2.70	N	383930	500	63 억		129414	N	N	0	N	00	N
99	20240313	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	100	2	0.82	8646956810	725404	104.88	12270	12400	11500	15760	8500	12130	11920.19	1.02	0	15276	12836	12482	12266	11912	11696	12375	11805	64	3630	500	7520	10	1	12730512	1557	23.66	3.30	12	5.70	517.00	3707.00	24400	20240109	-49.88	3415	20231115	258.13	24400	-49.88	20240109	8550	43.04	20240206	24400	-49.88	20240109	3415	258.13	20231115	2.70	N	383930	500	63 억		129414	N	N	0	N	00	N
100	20240313	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11640	-490	5	-4.04	6702822730	563855	81.52	12270	12400	11500	15760	8500	12130	11887.49	1.02	0	-4613	12836	12482	12266	11912	11696	12375	11805	64	3630	500	7520	10	1	12730512	1482	22.51	3.14	12	4.43	517.00	3707.00	24400	20240109	-52.30	3415	20231115	240.85	24400	-52.30	20240109	8550	36.14	20240206	24400	-52.30	20240109	3415	240.85	20231115	2.70	N	383930	500	63 억		129414	N	N	0	N	00	N
101	20240313	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11650	-480	5	-3.96	5967707870	500328	72.34	12270	12400	11570	15760	8500	12130	11927.59	1.02	0	-4857	12836	12482	12266	11912	11696	12375	11805	64	3630	500	7520	10	1	12730512	1483	22.53	3.14	12	3.93	517.00	3707.00	24400	20240109	-52.25	3415	20231115	241.14	24400	-52.25	20240109	8550	36.26	20240206	24400	-52.25	20240109	3415	241.14	20231115	2.70	N	383930	500	63 억		129414	N	N	0	N	00	N
102	20240313	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11630	-500	5	-4.12	5255206370	438953	63.47	12270	12400	11610	15760	8500	12130	11972.14	1.02	0	-6063	12836	12482	12266	11912	11696	12375	11805	64	3630	500	7520	10	1	12730512	1481	22.50	3.14	12	3.45	517.00	3707.00	24400	20240109	-52.34	3415	20231115	240.56	24400	-52.34	20240109	8550	36.02	20240206	24400	-52.34	20240109	3415	240.56	20231115	2.70	N	383930	500	63 억		129414	N	N	0	N	00	N
103	20240313	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11760	-370	5	-3.05	4303277050	357530	51.69	12270	12400	11740	15760	8500	12130	12036.13	1.02	0	-9396	12836	12482	12266	11912	11696	12375	11805	64	3630	500	7520	10	1	12730512	1497	22.75	3.17	12	2.81	517.00	3707.00	24400	20240109	-51.80	3415	20231115	244.36	24400	-51.80	20240109	8550	37.54	20240206	24400	-51.80	20240109	3415	244.36	20231115	2.70	N	383930	500	63 억		129414	N	N	0	N	00	N
104	20240313	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-130	5	-1.07	2867263280	236204	34.15	12270	12400	11870	15760	8500	12130	12138.93	1.02	0	-2199	12836	12482	12266	11912	11696	12375	11805	64	3630	500	7520	10	1	12730512	1528	23.21	3.24	12	1.86	517.00	3707.00	24400	20240109	-50.82	3415	20231115	251.39	24400	-50.82	20240109	8550	40.35	20240206	24400	-50.82	20240109	3415	251.39	20231115	2.70	N	383930	500	63 억		129414	N	N	0	N	00	N
105	20240313	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	100	2	0.82	999481040	81416	11.77	12270	12400	12180	15760	8500	12130	12276.22	1.02	0	-12575	12836	12482	12266	11912	11696	12375	11805	64	3630	500	7520	10	1	12730512	1557	23.66	3.30	12	0.64	517.00	3707.00	24400	20240109	-49.88	3415	20231115	258.13	24400	-49.88	20240109	8550	43.04	20240206	24400	-49.88	20240109	3415	258.13	20231115	2.70	N	383930	500	63 억		129414	N	N	0	N	00	N
106	20240312	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-420	5	-3.35	8174628880	665626	102.71	12350	12620	12050	16310	8790	12550	12271.88	0.62	0	50016	13723	13136	12763	12176	11803	12950	11990	64	3760	500	7780	10	1	12730512	1544	23.46	3.27	12	5.23	517.00	3707.00	24400	20240109	-50.29	3415	20231115	255.20	24400	-50.29	20240109	8550	41.87	20240206	24400	-50.29	20240109	3415	255.20	20231115	2.45	N	383930	500	63 억		79292	N	N	0	N	00	N
107	20240312	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-470	5	-3.75	7762166220	631576	97.46	12350	12620	12050	16310	8790	12550	12279.93	0.62	0	39903	13723	13136	12763	12176	11803	12950	11990	64	3760	500	7780	10	1	12730512	1538	23.37	3.26	12	4.96	517.00	3707.00	24400	20240109	-50.49	3415	20231115	253.73	24400	-50.49	20240109	8550	41.29	20240206	24400	-50.49	20240109	3415	253.73	20231115	2.45	N	383930	500	63 억		79292	N	N	0	N	00	N
108	20240312	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-470	5	-3.75	6807832500	552650	85.28	12350	12620	12070	16310	8790	12550	12308.06	0.62	0	21554	13723	13136	12763	12176	11803	12950	11990	64	3760	500	7780	10	1	12730512	1538	23.37	3.26	12	4.34	517.00	3707.00	24400	20240109	-50.49	3415	20231115	253.73	24400	-50.49	20240109	8550	41.29	20240206	24400	-50.49	20240109	3415	253.73	20231115	2.45	N	383930	500	63 억		79292	N	N	0	N	00	N
109	20240312	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-400	5	-3.19	6086287420	493162	76.10	12350	12620	12090	16310	8790	12550	12330.73	0.62	0	15003	13723	13136	12763	12176	11803	12950	11990	64	3760	500	7780	10	1	12730512	1547	23.50	3.28	12	3.87	517.00	3707.00	24400	20240109	-50.20	3415	20231115	255.78	24400	-50.20	20240109	8550	42.11	20240206	24400	-50.20	20240109	3415	255.78	20231115	2.45	N	383930	500	63 억		79292	N	N	0	N	00	N
110	20240312	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12150	-400	5	-3.19	5078649660	410171	63.29	12350	12620	12110	16310	8790	12550	12371.38	0.62	0	433	13723	13136	12763	12176	11803	12950	11990	64	3760	500	7780	10	1	12730512	1547	23.50	3.28	12	3.22	517.00	3707.00	24400	20240109	-50.20	3415	20231115	255.78	24400	-50.20	20240109	8550	42.11	20240206	24400	-50.20	20240109	3415	255.78	20231115	2.45	N	383930	500	63 억		79292	N	N	0	N	00	N
111	20240312	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	-230	5	-1.83	3838042500	308906	47.67	12350	12620	12300	16310	8790	12550	12414.11	0.62	0	8480	13723	13136	12763	12176	11803	12950	11990	64	3760	500	7780	10	1	12730512	1568	23.83	3.32	12	2.43	517.00	3707.00	24400	20240109	-49.51	3415	20231115	260.76	24400	-49.51	20240109	8550	44.09	20240206	24400	-49.51	20240109	3415	260.76	20231115	2.45	N	383930	500	63 억		79292	N	N	0	N	00	N
112	20240312	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-80	5	-0.64	3037902960	244379	37.71	12350	12620	12300	16310	8790	12550	12418.22	0.62	0	13769	13723	13136	12763	12176	11803	12950	11990	64	3760	500	7780	10	1	12730512	1587	24.12	3.36	12	1.92	517.00	3707.00	24400	20240109	-48.89	3415	20231115	265.15	24400	-48.89	20240109	8550	45.85	20240206	24400	-48.89	20240109	3415	265.15	20231115	2.45	N	383930	500	63 억		79292	N	N	0	N	00	N
113	20240312	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-50	5	-0.40	1532703020	123151	19.00	12350	12620	12300	16310	8790	12550	12420.61	0.62	0	15171	13723	13136	12763	12176	11803	12950	11990	64	3760	500	7780	10	1	12730512	1591	24.18	3.37	12	0.97	517.00	3707.00	24400	20240109	-48.77	3415	20231115	266.03	24400	-48.77	20240109	8550	46.20	20240206	24400	-48.77	20240109	3415	266.03	20231115	2.45	N	383930	500	63 억		79292	N	N	0	N	00	N
114	20240311	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-550	5	-4.20	8191842670	640571	49.65	13100	13350	12390	17030	9170	13100	12787.67	0.22	0	52219	14686	13892	13356	12562	12026	13625	12295	64	3930	500	8120	10	1	12730512	1598	24.27	3.39	12	5.03	517.00	3707.00	24400	20240109	-48.57	3415	20231115	267.50	24400	-48.57	20240109	8550	46.78	20240206	24400	-48.57	20240109	3415	267.50	20231115	2.24	N	383930	500	63 억		27727	N	N	0	N	00	N
115	20240311	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-580	5	-4.43	7873228610	615136	47.68	13100	13350	12390	17030	9170	13100	12798.25	0.22	0	54612	14686	13892	13356	12562	12026	13625	12295	64	3930	500	8120	10	1	12730512	1594	24.22	3.38	12	4.83	517.00	3707.00	24400	20240109	-48.69	3415	20231115	266.62	24400	-48.69	20240109	8550	46.43	20240206	24400	-48.69	20240109	3415	266.62	20231115	2.24	N	383930	500	63 억		27727	N	N	0	N	00	N
116	20240311	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-250	5	-1.91	5836795950	452904	35.10	13100	13350	12620	17030	9170	13100	12886.61	0.22	0	40377	14686	13892	13356	12562	12026	13625	12295	64	3930	500	8120	10	1	12730512	1636	24.85	3.47	12	3.56	517.00	3707.00	24400	20240109	-47.34	3415	20231115	276.28	24400	-47.34	20240109	8550	50.29	20240206	24400	-47.34	20240109	3415	276.28	20231115	2.24	N	383930	500	63 억		27727	N	N	0	N	00	N
117	20240311	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-370	5	-2.82	5367715610	416111	32.25	13100	13350	12620	17030	9170	13100	12898.81	0.22	0	30380	14686	13892	13356	12562	12026	13625	12295	64	3930	500	8120	10	1	12730512	1621	24.62	3.43	12	3.27	517.00	3707.00	24400	20240109	-47.83	3415	20231115	272.77	24400	-47.83	20240109	8550	48.89	20240206	24400	-47.83	20240109	3415	272.77	20231115	2.24	N	383930	500	63 억		27727	N	N	0	N	00	N
118	20240311	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-200	5	-1.53	4840088620	374870	29.05	13100	13350	12620	17030	9170	13100	12910.43	0.22	0	35006	14686	13892	13356	12562	12026	13625	12295	64	3930	500	8120	10	1	12730512	1642	24.95	3.48	12	2.94	517.00	3707.00	24400	20240109	-47.13	3415	20231115	277.75	24400	-47.13	20240109	8550	50.88	20240206	24400	-47.13	20240109	3415	277.75	20231115	2.24	N	383930	500	63 억		27727	N	N	0	N	00	N
119	20240311	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-270	5	-2.06	4593545830	355686	27.57	13100	13350	12620	17030	9170	13100	12913.63	0.22	0	30372	14686	13892	13356	12562	12026	13625	12295	64	3930	500	8120	10	1	12730512	1633	24.82	3.46	12	2.79	517.00	3707.00	24400	20240109	-47.42	3415	20231115	275.70	24400	-47.42	20240109	8550	50.06	20240206	24400	-47.42	20240109	3415	275.70	20231115	2.24	N	383930	500	63 억		27727	N	N	0	N	00	N
120	20240311	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-260	5	-1.98	3897196530	301720	23.38	13100	13350	12620	17030	9170	13100	12915.45	0.22	0	27789	14686	13892	13356	12562	12026	13625	12295	64	3930	500	8120	10	1	12730512	1635	24.84	3.46	12	2.37	517.00	3707.00	24400	20240109	-47.38	3415	20231115	275.99	24400	-47.38	20240109	8550	50.18	20240206	24400	-47.38	20240109	3415	275.99	20231115	2.24	N	383930	500	63 억		27727	N	N	0	N	00	N
121	20240311	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-190	5	-1.45	1014004970	77689	6.02	13100	13320	12880	17030	9170	13100	13050.92	0.22	0	10133	14686	13892	13356	12562	12026	13625	12295	64	3930	500	8120	10	1	12730512	1644	24.97	3.48	12	0.61	517.00	3707.00	24400	20240109	-47.09	3415	20231115	278.04	24400	-47.09	20240109	8550	50.99	20240206	24400	-47.09	20240109	3415	278.04	20231115	2.24	N	383930	500	63 억		27727	N	N	0	N	00	N
122	20240308	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-820	5	-5.89	17134097340	1273031	61.03	14010	14150	12820	18090	9750	13920	13459.79	1.20	0	-124869	14573	14246	13673	13346	12773	14410	13510	64	4170	500	8630	10	1	12730512	1668	25.34	3.53	12	10.00	517.00	3707.00	24400	20240109	-46.31	3415	20231115	283.60	24400	-46.31	20240109	8550	53.22	20240206	24400	-46.31	20240109	3415	283.60	20231115	2.18	N	383930	500	63 억		152151	N	N	0	N	00	N
123	20240308	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-950	5	-6.82	16749197060	1243544	59.61	14010	14150	12820	18090	9750	13920	13468.92	1.20	0	-125812	14573	14246	13673	13346	12773	14410	13510	64	4170	500	8630	10	1	12730512	1651	25.09	3.50	12	9.77	517.00	3707.00	24400	20240109	-46.84	3415	20231115	279.80	24400	-46.84	20240109	8550	51.70	20240206	24400	-46.84	20240109	3415	279.80	20231115	2.18	N	383930	500	63 억		152151	N	N	0	N	00	N
124	20240308	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-860	5	-6.18	15938259280	1181022	56.62	14010	14150	12820	18090	9750	13920	13495.31	1.20	0	-123662	14573	14246	13673	13346	12773	14410	13510	64	4170	500	8630	10	1	12730512	1663	25.26	3.52	12	9.28	517.00	3707.00	24400	20240109	-46.48	3415	20231115	282.43	24400	-46.48	20240109	8550	52.75	20240206	24400	-46.48	20240109	3415	282.43	20231115	2.18	N	383930	500	63 억		152151	N	N	0	N	00	N
125	20240308	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-850	5	-6.11	14950353090	1104933	52.97	14010	14150	12820	18090	9750	13920	13530.55	1.20	0	-110092	14573	14246	13673	13346	12773	14410	13510	64	4170	500	8630	10	1	12730512	1664	25.28	3.53	12	8.68	517.00	3707.00	24400	20240109	-46.43	3415	20231115	282.72	24400	-46.43	20240109	8550	52.87	20240206	24400	-46.43	20240109	3415	282.72	20231115	2.18	N	383930	500	63 억		152151	N	N	0	N	00	N
126	20240308	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-810	5	-5.82	12285076110	899773	43.13	14010	14150	13070	18090	9750	13920	13653.53	1.20	0	-90717	14573	14246	13673	13346	12773	14410	13510	64	4170	500	8630	10	1	12730512	1669	25.36	3.54	12	7.07	517.00	3707.00	24400	20240109	-46.27	3415	20231115	283.89	24400	-46.27	20240109	8550	53.33	20240206	24400	-46.27	20240109	3415	283.89	20231115	2.18	N	383930	500	63 억		152151	N	N	0	N	00	N
127	20240308	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13520	-400	5	-2.87	9239463030	670446	32.14	14010	14150	13400	18090	9750	13920	13781.07	1.20	0	-51753	14573	14246	13673	13346	12773	14410	13510	64	4170	500	8630	10	1	12730512	1721	26.15	3.65	12	5.27	517.00	3707.00	24400	20240109	-44.59	3415	20231115	295.90	24400	-44.59	20240109	8550	58.13	20240206	24400	-44.59	20240109	3415	295.90	20231115	2.18	N	383930	500	63 억		152151	N	N	0	N	00	N
128	20240308	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	-230	5	-1.65	6380611680	460275	22.06	14010	14150	13570	18090	9750	13920	13862.61	1.20	0	-36294	14573	14246	13673	13346	12773	14410	13510	64	4170	500	8630	10	1	12730512	1743	26.48	3.69	12	3.62	517.00	3707.00	24400	20240109	-43.89	3415	20231115	300.88	24400	-43.89	20240109	8550	60.12	20240206	24400	-43.89	20240109	3415	300.88	20231115	2.18	N	383930	500	63 억		152151	N	N	0	N	00	N
129	20240308	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	200	2	1.44	2480729510	177145	8.49	14010	14150	13850	18090	9750	13920	14003.95	1.20	0	-17255	14573	14246	13673	13346	12773	14410	13510	64	4170	500	8630	10	1	12730512	1798	27.31	3.81	12	1.39	517.00	3707.00	24400	20240109	-42.13	3415	20231115	313.47	24400	-42.13	20240109	8550	65.15	20240206	24400	-42.13	20240109	3415	313.47	20231115	2.18	N	383930	500	63 억		152151	N	N	0	N	00	N
130	20240307	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	690	2	5.22	28078638270	2060807	163.90	13350	14000	13100	17190	9270	13230	13624.22	1.87	0	-83932	13976	13602	13266	12892	12556	13790	13080	64	3960	500	8200	10	1	12730512	1772	26.92	3.76	12	16.19	517.00	3707.00	24400	20240109	-42.95	3415	20231115	307.61	24400	-42.95	20240109	8550	62.81	20240206	24400	-42.95	20240109	3415	307.61	20231115	1.82	N	383930	500	63 억		237556	N	N	0	N	00	N
131	20240307	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13910	680	2	5.14	26071032270	1916345	152.41	13350	14000	13100	17190	9270	13230	13604.57	1.87	0	-57451	13976	13602	13266	12892	12556	13790	13080	64	3960	500	8200	10	1	12730512	1771	26.91	3.75	12	15.05	517.00	3707.00	24400	20240109	-42.99	3415	20231115	307.32	24400	-42.99	20240109	8550	62.69	20240206	24400	-42.99	20240109	3415	307.32	20231115	1.82	N	383930	500	63 억		237556	N	N	0	N	00	N
132	20240307	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	120	2	0.91	21861988290	1610029	128.05	13350	14000	13100	17190	9270	13230	13578.64	1.87	0	-96367	13976	13602	13266	12892	12556	13790	13080	64	3960	500	8200	10	1	12730512	1700	25.82	3.60	12	12.65	517.00	3707.00	24400	20240109	-45.29	3415	20231115	290.92	24400	-45.29	20240109	8550	56.14	20240206	24400	-45.29	20240109	3415	290.92	20231115	1.82	N	383930	500	63 억		237556	N	N	0	N	00	N
133	20240307	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	370	2	2.80	19738967880	1451332	115.43	13350	14000	13100	17190	9270	13230	13600.60	1.87	0	-100920	13976	13602	13266	12892	12556	13790	13080	64	3960	500	8200	10	1	12730512	1731	26.31	3.67	12	11.40	517.00	3707.00	24400	20240109	-44.26	3415	20231115	298.24	24400	-44.26	20240109	8550	59.06	20240206	24400	-44.26	20240109	3415	298.24	20231115	1.82	N	383930	500	63 억		237556	N	N	0	N	00	N
134	20240307	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13680	450	2	3.40	13459271370	996405	79.25	13350	13890	13100	17190	9270	13230	13507.85	1.87	0	-28883	13976	13602	13266	12892	12556	13790	13080	64	3960	500	8200	10	1	12730512	1742	26.46	3.69	12	7.83	517.00	3707.00	24400	20240109	-43.93	3415	20231115	300.59	24400	-43.93	20240109	8550	60.00	20240206	24400	-43.93	20240109	3415	300.59	20231115	1.82	N	383930	500	63 억		237556	N	N	0	N	00	N
135	20240307	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	140	2	1.06	6242748540	468551	37.27	13350	13550	13100	17190	9270	13230	13323.53	1.87	0	8260	13976	13602	13266	12892	12556	13790	13080	64	3960	500	8200	10	1	12730512	1702	25.86	3.61	12	3.68	517.00	3707.00	24400	20240109	-45.20	3415	20231115	291.51	24400	-45.20	20240109	8550	56.37	20240206	24400	-45.20	20240109	3415	291.51	20231115	1.82	N	383930	500	63 억		237556	N	N	0	N	00	N
136	20240307	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	60	2	0.45	4520162400	339202	26.98	13350	13550	13100	17190	9270	13230	13325.89	1.87	0	3186	13976	13602	13266	12892	12556	13790	13080	64	3960	500	8200	10	1	12730512	1692	25.71	3.59	12	2.66	517.00	3707.00	24400	20240109	-45.53	3415	20231115	289.17	24400	-45.53	20240109	8550	55.44	20240206	24400	-45.53	20240109	3415	289.17	20231115	1.82	N	383930	500	63 억		237556	N	N	0	N	00	N
137	20240307	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	20	2	0.15	1216463280	91384	7.27	13350	13430	13230	17190	9270	13230	13311.60	1.87	0	-13487	13976	13602	13266	12892	12556	13790	13080	64	3960	500	8200	10	1	12730512	1687	25.63	3.57	12	0.72	517.00	3707.00	24400	20240109	-45.70	3415	20231115	287.99	24400	-45.70	20240109	8550	54.97	20240206	24400	-45.70	20240109	3415	287.99	20231115	1.82	N	383930	500	63 억		237556	N	N	0	N	00	N
138	20240306	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	70	2	0.53	16481018730	1236469	32.08	13040	13640	12930	17100	9220	13160	13329.28	2.69	0	-107050	14773	13966	13083	12276	11393	14370	12680	64	3940	500	8150	10	1	12730512	1684	25.59	3.57	12	9.71	517.00	3707.00	24400	20240109	-45.78	3415	20231115	287.41	24400	-45.78	20240109	8550	54.74	20240206	24400	-45.78	20240109	3415	287.41	20231115	1.64	N	383930	500	63 억		341989	N	N	0	N	00	N
139	20240306	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	0	3	0.00	15766966230	1182368	30.67	13040	13640	12930	17100	9220	13160	13335.15	2.69	0	-106321	14773	13966	13083	12276	11393	14370	12680	64	3940	500	8150	10	1	12730512	1675	25.45	3.55	12	9.29	517.00	3707.00	24400	20240109	-46.07	3415	20231115	285.36	24400	-46.07	20240109	8550	53.92	20240206	24400	-46.07	20240109	3415	285.36	20231115	1.64	N	383930	500	63 억		341989	N	N	0	N	00	N
140	20240306	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	40	2	0.30	14947585130	1120145	29.06	13040	13640	12930	17100	9220	13160	13344.42	2.69	0	-109368	14773	13966	13083	12276	11393	14370	12680	64	3940	500	8150	10	1	12730512	1680	25.53	3.56	12	8.80	517.00	3707.00	24400	20240109	-45.90	3415	20231115	286.53	24400	-45.90	20240109	8550	54.39	20240206	24400	-45.90	20240109	3415	286.53	20231115	1.64	N	383930	500	63 억		341989	N	N	0	N	00	N
141	20240306	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	230	2	1.75	13167612050	985413	25.56	13040	13640	12930	17100	9220	13160	13362.64	2.69	0	-100882	14773	13966	13083	12276	11393	14370	12680	64	3940	500	8150	10	1	12730512	1705	25.90	3.61	12	7.74	517.00	3707.00	24400	20240109	-45.12	3415	20231115	292.09	24400	-45.12	20240109	8550	56.61	20240206	24400	-45.12	20240109	3415	292.09	20231115	1.64	N	383930	500	63 억		341989	N	N	0	N	00	N
142	20240306	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	190	2	1.44	12241888680	916276	23.77	13040	13640	12930	17100	9220	13160	13360.60	2.69	0	-97552	14773	13966	13083	12276	11393	14370	12680	64	3940	500	8150	10	1	12730512	1700	25.82	3.60	12	7.20	517.00	3707.00	24400	20240109	-45.29	3415	20231115	290.92	24400	-45.29	20240109	8550	56.14	20240206	24400	-45.29	20240109	3415	290.92	20231115	1.64	N	383930	500	63 억		341989	N	N	0	N	00	N
143	20240306	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	260	2	1.98	11273788640	843560	21.88	13040	13640	12930	17100	9220	13160	13364.67	2.69	0	-94862	14773	13966	13083	12276	11393	14370	12680	64	3940	500	8150	10	1	12730512	1708	25.96	3.62	12	6.63	517.00	3707.00	24400	20240109	-45.00	3415	20231115	292.97	24400	-45.00	20240109	8550	56.96	20240206	24400	-45.00	20240109	3415	292.97	20231115	1.64	N	383930	500	63 억		341989	N	N	0	N	00	N
144	20240306	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	50	2	0.38	8961694200	671041	17.41	13040	13640	12930	17100	9220	13160	13355.07	2.69	0	-88956	14773	13966	13083	12276	11393	14370	12680	64	3940	500	8150	10	1	12730512	1682	25.55	3.56	12	5.27	517.00	3707.00	24400	20240109	-45.86	3415	20231115	286.82	24400	-45.86	20240109	8550	54.50	20240206	24400	-45.86	20240109	3415	286.82	20231115	1.64	N	383930	500	63 억		341989	N	N	0	N	00	N
145	20240306	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13320	160	2	1.22	3593730850	269871	7.00	13040	13640	12930	17100	9220	13160	13316.79	2.69	0	-37651	14773	13966	13083	12276	11393	14370	12680	64	3940	500	8150	10	1	12730512	1696	25.76	3.59	12	2.12	517.00	3707.00	24400	20240109	-45.41	3415	20231115	290.04	24400	-45.41	20240109	8550	55.79	20240206	24400	-45.41	20240109	3415	290.04	20231115	1.64	N	383930	500	63 억		341989	N	N	0	N	00	N
146	20240305	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	0	3	0.00	50504677660	3840831	126.11	12420	13890	12200	17100	9220	13160	13149.40	2.81	0	-51982	15173	14166	12153	11146	9133	14670	11650	64	3940	500	8150	10	1	12730512	1675	25.45	3.55	12	30.17	517.00	3707.00	24400	20240109	-46.07	3415	20231115	285.36	24400	-46.07	20240109	8550	53.92	20240206	24400	-46.07	20240109	3415	285.36	20231115	1.63	N	383930	500	63 억		358225	N	N	0	N	00	N
147	20240305	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-160	5	-1.22	49705019070	3779911	124.11	12420	13890	12200	17100	9220	13160	13149.79	2.81	0	-37902	15173	14166	12153	11146	9133	14670	11650	64	3940	500	8150	10	1	12730512	1655	25.15	3.51	12	29.69	517.00	3707.00	24400	20240109	-46.72	3415	20231115	280.67	24400	-46.72	20240109	8550	52.05	20240206	24400	-46.72	20240109	3415	280.67	20231115	1.63	N	383930	500	63 억		358225	N	N	0	N	00	N
148	20240305	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-80	5	-0.61	47772547300	3631192	119.23	12420	13890	12200	17100	9220	13160	13156.16	2.81	0	-58266	15173	14166	12153	11146	9133	14670	11650	64	3940	500	8150	10	1	12730512	1665	25.30	3.53	12	28.52	517.00	3707.00	24400	20240109	-46.39	3415	20231115	283.02	24400	-46.39	20240109	8550	52.98	20240206	24400	-46.39	20240109	3415	283.02	20231115	1.63	N	383930	500	63 억		358225	N	N	0	N	00	N
149	20240305	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	40	2	0.30	45082901160	3426011	112.49	12420	13890	12200	17100	9220	13160	13159.01	2.81	0	-70300	15173	14166	12153	11146	9133	14670	11650	64	3940	500	8150	10	1	12730512	1680	25.53	3.56	12	26.91	517.00	3707.00	24400	20240109	-45.90	3415	20231115	286.53	24400	-45.90	20240109	8550	54.39	20240206	24400	-45.90	20240109	3415	286.53	20231115	1.63	N	383930	500	63 억		358225	N	N	0	N	00	N
150	20240305	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13470	310	2	2.36	41975901500	3191537	104.79	12420	13890	12200	17100	9220	13160	13152.25	2.81	0	-97905	15173	14166	12153	11146	9133	14670	11650	64	3940	500	8150	10	1	12730512	1715	26.05	3.63	12	25.07	517.00	3707.00	24400	20240109	-44.80	3415	20231115	294.44	24400	-44.80	20240109	8550	57.54	20240206	24400	-44.80	20240109	3415	294.44	20231115	1.63	N	383930	500	63 억		358225	N	N	0	N	00	N
151	20240305	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	130	2	0.99	31685048000	2432147	79.86	12420	13650	12200	17100	9220	13160	13027.60	2.81	0	-48987	15173	14166	12153	11146	9133	14670	11650	64	3940	500	8150	10	1	12730512	1692	25.71	3.59	12	19.10	517.00	3707.00	24400	20240109	-45.53	3415	20231115	289.17	24400	-45.53	20240109	8550	55.44	20240206	24400	-45.53	20240109	3415	289.17	20231115	1.63	N	383930	500	63 억		358225	N	N	0	N	00	N
152	20240305	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	190	2	1.44	26911056300	2074100	68.10	12420	13650	12200	17100	9220	13160	12974.81	2.81	0	-42110	15173	14166	12153	11146	9133	14670	11650	64	3940	500	8150	10	1	12730512	1700	25.82	3.60	12	16.29	517.00	3707.00	24400	20240109	-45.29	3415	20231115	290.92	24400	-45.29	20240109	8550	56.14	20240206	24400	-45.29	20240109	3415	290.92	20231115	1.63	N	383930	500	63 억		358225	N	N	0	N	00	N
153	20240305	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	-420	5	-3.19	8872864190	708182	23.25	12420	12990	12200	17100	9220	13160	12529.07	2.81	0	-4653	15173	14166	12153	11146	9133	14670	11650	64	3940	500	8150	10	1	12730512	1622	24.64	3.44	12	5.56	517.00	3707.00	24400	20240109	-47.79	3415	20231115	273.06	24400	-47.79	20240109	8550	49.01	20240206	24400	-47.79	20240109	3415	273.06	20231115	1.63	N	383930	500	63 억		358225	N	N	0	N	00	N
154	20240304	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	3030	1	29.91	36743202650	3040572	865.56	10140	13160	10140	13160	7100	10130	12084.17	1.27	0	230077	10876	10502	10316	9942	9756	10410	9850	64	3030	500	6280	10	1	12730512	1675	25.45	3.55	12	23.88	517.00	3707.00	24400	20240109	-46.07	3415	20231115	285.36	24400	-46.07	20240109	8550	53.92	20240206	24400	-46.07	20240109	3415	285.36	20231115	1.50	N	383930	500	63 억		162125	N	N	0	N	00	N
155	20240304	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	3030	1	29.91	36649279730	3033435	863.53	10140	13160	10140	13160	7100	10130	12081.86	1.27	0	223579	10876	10502	10316	9942	9756	10410	9850	64	3030	500	6280	10	1	12730512	1675	25.45	3.55	12	23.83	517.00	3707.00	24400	20240109	-46.07	3415	20231115	285.36	24400	-46.07	20240109	8550	53.92	20240206	24400	-46.07	20240109	3415	285.36	20231115	1.50	N	383930	500	63 억		162125	N	N	0	N	00	N
156	20240304	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	3030	1	29.91	36214341730	3000385	854.12	10140	13160	10140	13160	7100	10130	12069.99	1.27	0	200257	10876	10502	10316	9942	9756	10410	9850	64	3030	500	6280	10	1	12730512	1675	25.45	3.55	12	23.57	517.00	3707.00	24400	20240109	-46.07	3415	20231115	285.36	24400	-46.07	20240109	8550	53.92	20240206	24400	-46.07	20240109	3415	285.36	20231115	1.50	N	383930	500	63 억		162125	N	N	0	N	00	N
157	20240304	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	2200	2	21.72	24066388720	2054316	584.80	10140	12430	10140	13160	7100	10130	11715.14	1.27	0	218440	10876	10502	10316	9942	9756	10410	9850	64	3030	500	6280	10	1	12730512	1570	23.85	3.33	12	16.14	517.00	3707.00	24400	20240109	-49.47	3415	20231115	261.05	24400	-49.47	20240109	8550	44.21	20240206	24400	-49.47	20240109	3415	261.05	20231115	1.50	N	383930	500	63 억		162125	N	N	0	N	00	N
158	20240304	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	2010	2	19.84	13164583280	1163393	331.18	10140	12140	10140	13160	7100	10130	11315.82	1.27	0	293032	10876	10502	10316	9942	9756	10410	9850	64	3030	500	6280	10	1	12730512	1545	23.48	3.27	12	9.14	517.00	3707.00	24400	20240109	-50.25	3415	20231115	255.49	24400	-50.25	20240109	8550	41.99	20240206	24400	-50.25	20240109	3415	255.49	20231115	1.50	N	383930	500	63 억		162125	N	N	0	N	00	N
159	20240304	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	1180	2	11.65	7256505080	657376	187.14	10140	11430	10140	13160	7100	10130	11038.78	1.27	0	231721	10876	10502	10316	9942	9756	10410	9850	64	3030	500	6280	10	1	12730512	1440	21.88	3.05	12	5.16	517.00	3707.00	24400	20240109	-53.65	3415	20231115	231.19	24400	-53.65	20240109	8550	32.28	20240206	24400	-53.65	20240109	3415	231.19	20231115	1.50	N	383930	500	63 억		162125	N	N	0	N	00	N
160	20240304	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11310	1180	2	11.65	5468264040	498434	141.89	10140	11430	10140	13160	7100	10130	10971.12	1.27	0	208145	10876	10502	10316	9942	9756	10410	9850	64	3030	500	6280	10	1	12730512	1440	21.88	3.05	12	3.92	517.00	3707.00	24400	20240109	-53.65	3415	20231115	231.19	24400	-53.65	20240109	8550	32.28	20240206	24400	-53.65	20240109	3415	231.19	20231115	1.50	N	383930	500	63 억		162125	N	N	0	N	00	N
161	20240304	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	260	2	2.57	344567380	33448	9.52	10140	10400	10140	13160	7100	10130	10302.29	1.27	0	15093	10876	10502	10316	9942	9756	10410	9850	64	3030	500	6280	10	1	12730512	1323	20.10	2.80	12	0.26	517.00	3707.00	24400	20240109	-57.42	3415	20231115	204.25	24400	-57.42	20240109	8550	21.52	20240206	24400	-57.42	20240109	3415	204.25	20231115	1.50	N	383930	500	63 억		162125	N	N	0	N	00	N