KissMeData/311690/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	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	60	2	0.38	355643410	22214	101.60	15900	16310	15600	20650	11130	15900	16009.88	2.39	0	2870	16680	16290	15970	15580	15260	16130	15420	46	4750	500	10490	10	1	9112502	1454	-5.23	2.03	12	0.24	-3050.00	7846.00	41695	20230411	-61.72	12410	20231026	28.61	17500	-8.80	20240102	14070	13.43	20240305	47450	-66.36	20230411	12410	28.61	20231026	0.03	N	311690	500	45 억		217968	N	N	0	N	00	N
3	20240329	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-230	5	-1.45	346029940	21601	98.80	15900	16310	15600	20650	11130	15900	16019.16	2.39	0	2748	16680	16290	15970	15580	15260	16130	15420	46	4750	500	10490	10	1	9112502	1428	-5.14	2.00	12	0.24	-3050.00	7846.00	41695	20230411	-62.42	12410	20231026	26.27	17500	-10.46	20240102	14070	11.37	20240305	47450	-66.98	20230411	12410	26.27	20231026	0.03	N	311690	500	45 억		217968	N	N	0	N	00	N
4	20240329	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	30	2	0.19	278199590	17304	79.14	15900	16310	15600	20650	11130	15900	16077.18	2.39	0	3114	16680	16290	15970	15580	15260	16130	15420	46	4750	500	10490	10	1	9112502	1452	-5.22	2.03	12	0.19	-3050.00	7846.00	41695	20230411	-61.79	12410	20231026	28.36	17500	-8.97	20240102	14070	13.22	20240305	47450	-66.43	20230411	12410	28.36	20231026	0.03	N	311690	500	45 억		217968	N	N	0	N	00	N
5	20240329	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16110	210	2	1.32	274188340	17052	77.99	15900	16310	15600	20650	11130	15900	16079.54	2.39	0	3115	16680	16290	15970	15580	15260	16130	15420	46	4750	500	10490	10	1	9112502	1468	-5.28	2.05	12	0.19	-3050.00	7846.00	41695	20230411	-61.36	12410	20231026	29.81	17500	-7.94	20240102	14070	14.50	20240305	47450	-66.05	20230411	12410	29.81	20231026	0.03	N	311690	500	45 억		217968	N	N	0	N	00	N
6	20240329	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	220	2	1.38	240123830	14929	68.28	15900	16310	15600	20650	11130	15900	16084.39	2.39	0	3209	16680	16290	15970	15580	15260	16130	15420	46	4750	500	10490	10	1	9112502	1469	-5.29	2.05	12	0.16	-3050.00	7846.00	41695	20230411	-61.34	12410	20231026	29.90	17500	-7.89	20240102	14070	14.57	20240305	47450	-66.03	20230411	12410	29.90	20231026	0.03	N	311690	500	45 억		217968	N	N	0	N	00	N
7	20240329	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16180	280	2	1.76	173378780	10782	49.31	15900	16310	15600	20650	11130	15900	16080.39	2.39	0	3924	16680	16290	15970	15580	15260	16130	15420	46	4750	500	10490	10	1	9112502	1474	-5.30	2.06	12	0.12	-3050.00	7846.00	41695	20230411	-61.19	12410	20231026	30.38	17500	-7.54	20240102	14070	15.00	20240305	47450	-65.90	20230411	12410	30.38	20231026	0.03	N	311690	500	45 억		217968	N	N	0	N	00	N
8	20240329	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16160	260	2	1.64	107111190	6698	30.63	15900	16160	15600	20650	11130	15900	15991.52	2.39	0	1438	16680	16290	15970	15580	15260	16130	15420	46	4750	500	10490	10	1	9112502	1473	-5.30	2.06	12	0.07	-3050.00	7846.00	41695	20230411	-61.24	12410	20231026	30.22	17500	-7.66	20240102	14070	14.85	20240305	47450	-65.94	20230411	12410	30.22	20231026	0.03	N	311690	500	45 억		217968	N	N	0	N	00	N
9	20240329	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-200	5	-1.26	22445210	1432	6.55	15900	15900	15600	20650	11130	15900	15674.03	2.39	0	471	16680	16290	15970	15580	15260	16130	15420	46	4750	500	10490	10	1	9112502	1431	-5.15	2.00	12	0.02	-3050.00	7846.00	41695	20230411	-62.35	12410	20231026	26.51	17500	-10.29	20240102	14070	11.58	20240305	47450	-66.91	20230411	12410	26.51	20231026	0.03	N	311690	500	45 억		217968	N	N	0	N	00	N
10	20240328	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-460	5	-2.81	349015060	21864	39.47	16360	16360	15650	21250	11460	16360	15963.02	2.41	0	-1502	17826	17092	16506	15772	15186	17460	16140	46	4890	500	10790	10	1	9112502	1449	-5.21	2.03	12	0.24	-3050.00	7846.00	41695	20230411	-61.87	12410	20231026	28.12	17500	-9.14	20240102	14070	13.01	20240305	47450	-66.49	20230411	12410	28.12	20231026	0.02	N	311690	500	45 억		219443	N	N	0	N	00	N
11	20240328	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-590	5	-3.61	334359150	20941	37.81	16360	16360	15650	21250	11460	16360	15966.72	2.41	0	-1231	17826	17092	16506	15772	15186	17460	16140	46	4890	500	10790	10	1	9112502	1437	-5.17	2.01	12	0.23	-3050.00	7846.00	41695	20230411	-62.18	12410	20231026	27.07	17500	-9.89	20240102	14070	12.08	20240305	47450	-66.77	20230411	12410	27.07	20231026	0.02	N	311690	500	45 억		219443	N	N	0	N	00	N
12	20240328	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-620	5	-3.79	313653730	19627	35.43	16360	16360	15650	21250	11460	16360	15980.73	2.41	0	-1757	17826	17092	16506	15772	15186	17460	16140	46	4890	500	10790	10	1	9112502	1434	-5.16	2.01	12	0.22	-3050.00	7846.00	41695	20230411	-62.25	12410	20231026	26.83	17500	-10.06	20240102	14070	11.87	20240305	47450	-66.83	20230411	12410	26.83	20231026	0.02	N	311690	500	45 억		219443	N	N	0	N	00	N
13	20240328	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-690	5	-4.22	295806430	18493	33.39	16360	16360	15650	21250	11460	16360	15995.59	2.41	0	-1935	17826	17092	16506	15772	15186	17460	16140	46	4890	500	10790	10	1	9112502	1428	-5.14	2.00	12	0.20	-3050.00	7846.00	41695	20230411	-62.42	12410	20231026	26.27	17500	-10.46	20240102	14070	11.37	20240305	47450	-66.98	20230411	12410	26.27	20231026	0.02	N	311690	500	45 억		219443	N	N	0	N	00	N
14	20240328	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	-420	5	-2.57	212329960	13210	23.85	16360	16360	15930	21250	11460	16360	16073.43	2.41	0	-40	17826	17092	16506	15772	15186	17460	16140	46	4890	500	10790	10	1	9112502	1453	-5.23	2.03	12	0.14	-3050.00	7846.00	41695	20230411	-61.77	12410	20231026	28.44	17500	-8.91	20240102	14070	13.29	20240305	47450	-66.41	20230411	12410	28.44	20231026	0.02	N	311690	500	45 억		219443	N	N	0	N	00	N
15	20240328	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	-320	5	-1.96	161597130	10034	18.11	16360	16360	15940	21250	11460	16360	16104.96	2.41	0	185	17826	17092	16506	15772	15186	17460	16140	46	4890	500	10790	10	1	9112502	1462	-5.26	2.04	12	0.11	-3050.00	7846.00	41695	20230411	-61.53	12410	20231026	29.25	17500	-8.34	20240102	14070	14.00	20240305	47450	-66.20	20230411	12410	29.25	20231026	0.02	N	311690	500	45 억		219443	N	N	0	N	00	N
16	20240328	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	-400	5	-2.44	113298070	7028	12.69	16360	16360	15940	21250	11460	16360	16120.95	2.41	0	-315	17826	17092	16506	15772	15186	17460	16140	46	4890	500	10790	10	1	9112502	1454	-5.23	2.03	12	0.08	-3050.00	7846.00	41695	20230411	-61.72	12410	20231026	28.61	17500	-8.80	20240102	14070	13.43	20240305	47450	-66.36	20230411	12410	28.61	20231026	0.02	N	311690	500	45 억		219443	N	N	0	N	00	N
17	20240328	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-160	5	-0.98	23553360	1446	2.61	16360	16360	16200	21250	11460	16360	16288.63	2.41	0	-361	17826	17092	16506	15772	15186	17460	16140	46	4890	500	10790	10	1	9112502	1476	-5.31	2.06	12	0.02	-3050.00	7846.00	41695	20230411	-61.15	12410	20231026	30.54	17500	-7.43	20240102	14070	15.14	20240305	47450	-65.86	20230411	12410	30.54	20231026	0.02	N	311690	500	45 억		219443	N	N	0	N	00	N
18	20240327	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16360	120	2	0.74	920424050	55348	122.48	16200	17240	15920	21100	11370	16240	16629.76	2.45	0	-4262	17053	16646	16033	15626	15013	16850	15830	46	4860	500	10710	10	1	9112502	1491	-5.36	2.09	12	0.61	-3050.00	7846.00	41695	20230411	-60.76	12410	20231026	31.83	17500	-6.51	20240102	14070	16.28	20240305	47450	-65.52	20230411	12410	31.83	20231026	0.01	N	311690	500	45 억		223706	N	N	0	N	00	N
19	20240327	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16380	140	2	0.86	908898810	54644	120.92	16200	17240	15920	21100	11370	16240	16633.09	2.45	0	-3971	17053	16646	16033	15626	15013	16850	15830	46	4860	500	10710	10	1	9112502	1493	-5.37	2.09	12	0.60	-3050.00	7846.00	41695	20230411	-60.71	12410	20231026	31.99	17500	-6.40	20240102	14070	16.42	20240305	47450	-65.48	20230411	12410	31.99	20231026	0.01	N	311690	500	45 억		223706	N	N	0	N	00	N
20	20240327	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	130	2	0.80	815413940	48934	108.29	16200	17240	15920	21100	11370	16240	16663.55	2.45	0	-3901	17053	16646	16033	15626	15013	16850	15830	46	4860	500	10710	10	1	9112502	1492	-5.37	2.09	12	0.54	-3050.00	7846.00	41695	20230411	-60.74	12410	20231026	31.91	17500	-6.46	20240102	14070	16.35	20240305	47450	-65.50	20230411	12410	31.91	20231026	0.01	N	311690	500	45 억		223706	N	N	0	N	00	N
21	20240327	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16510	270	2	1.66	764801540	45861	101.49	16200	17240	15920	21100	11370	16240	16676.51	2.45	0	-3815	17053	16646	16033	15626	15013	16850	15830	46	4860	500	10710	10	1	9112502	1504	-5.41	2.10	12	0.50	-3050.00	7846.00	41695	20230411	-60.40	12410	20231026	33.04	17500	-5.66	20240102	14070	17.34	20240305	47450	-65.21	20230411	12410	33.04	20231026	0.01	N	311690	500	45 억		223706	N	N	0	N	00	N
22	20240327	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	330	2	2.03	723869930	43397	96.03	16200	17240	15920	21100	11370	16240	16680.18	2.45	0	-3360	17053	16646	16033	15626	15013	16850	15830	46	4860	500	10710	10	1	9112502	1510	-5.43	2.11	12	0.48	-3050.00	7846.00	41695	20230411	-60.26	12410	20231026	33.52	17500	-5.31	20240102	14070	17.77	20240305	47450	-65.08	20230411	12410	33.52	20231026	0.01	N	311690	500	45 억		223706	N	N	0	N	00	N
23	20240327	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16360	120	2	0.74	687059710	41173	91.11	16200	17240	15920	21100	11370	16240	16687.14	2.45	0	-3948	17053	16646	16033	15626	15013	16850	15830	46	4860	500	10710	10	1	9112502	1491	-5.36	2.09	12	0.45	-3050.00	7846.00	41695	20230411	-60.76	12410	20231026	31.83	17500	-6.51	20240102	14070	16.28	20240305	47450	-65.52	20230411	12410	31.83	20231026	0.01	N	311690	500	45 억		223706	N	N	0	N	00	N
24	20240327	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	220	2	1.35	145790510	9037	20.00	16200	16460	15920	21100	11370	16240	16132.62	2.45	0	-526	17053	16646	16033	15626	15013	16850	15830	46	4860	500	10710	10	1	9112502	1500	-5.40	2.10	12	0.10	-3050.00	7846.00	41695	20230411	-60.52	12410	20231026	32.63	17500	-5.94	20240102	14070	16.99	20240305	47450	-65.31	20230411	12410	32.63	20231026	0.01	N	311690	500	45 억		223706	N	N	0	N	00	N
25	20240327	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-230	5	-1.42	39087080	2438	5.40	16200	16200	15930	21100	11370	16240	16032.44	2.45	0	336	17053	16646	16033	15626	15013	16850	15830	46	4860	500	10710	10	1	9112502	1459	-5.25	2.04	12	0.03	-3050.00	7846.00	41695	20230411	-61.60	12410	20231026	29.01	17500	-8.51	20240102	14070	13.79	20240305	47450	-66.26	20230411	12410	29.01	20231026	0.01	N	311690	500	45 억		223706	N	N	0	N	00	N
26	20240326	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	560	2	3.57	722970750	45140	136.16	15680	16440	15420	20350	10980	15680	16015.99	2.49	0	-2923	16240	15960	15480	15200	14720	16100	15340	46	4670	500	10340	10	1	9112502	1480	-5.32	2.07	12	0.50	-3050.00	7846.00	41695	20230411	-61.05	12410	20231026	30.86	17500	-7.20	20240102	14070	15.42	20240305	47450	-65.77	20230411	12410	30.86	20231026	0.01	N	311690	500	45 억		226785	N	N	0	N	00	N
27	20240326	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	630	2	4.02	692122790	43241	130.44	15680	16440	15420	20350	10980	15680	16006.17	2.49	0	-2433	16240	15960	15480	15200	14720	16100	15340	46	4670	500	10340	10	1	9112502	1486	-5.35	2.08	12	0.47	-3050.00	7846.00	41695	20230411	-60.88	12410	20231026	31.43	17500	-6.80	20240102	14070	15.92	20240305	47450	-65.63	20230411	12410	31.43	20231026	0.01	N	311690	500	45 억		226785	N	N	0	N	00	N
28	20240326	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	580	2	3.70	642647080	40200	121.26	15680	16440	15420	20350	10980	15680	15986.25	2.49	0	-2321	16240	15960	15480	15200	14720	16100	15340	46	4670	500	10340	10	1	9112502	1482	-5.33	2.07	12	0.44	-3050.00	7846.00	41695	20230411	-61.00	12410	20231026	31.02	17500	-7.09	20240102	14070	15.57	20240305	47450	-65.73	20230411	12410	31.02	20231026	0.01	N	311690	500	45 억		226785	N	N	0	N	00	N
29	20240326	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16390	710	2	4.53	565477870	35467	106.99	15680	16440	15420	20350	10980	15680	15943.78	2.49	0	-1059	16240	15960	15480	15200	14720	16100	15340	46	4670	500	10340	10	1	9112502	1494	-5.37	2.09	12	0.39	-3050.00	7846.00	41695	20230411	-60.69	12410	20231026	32.07	17500	-6.34	20240102	14070	16.49	20240305	47450	-65.46	20230411	12410	32.07	20231026	0.01	N	311690	500	45 억		226785	N	N	0	N	00	N
30	20240326	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	660	2	4.21	461316970	29073	87.70	15680	16440	15420	20350	10980	15680	15867.54	2.49	0	-1004	16240	15960	15480	15200	14720	16100	15340	46	4670	500	10340	10	1	9112502	1489	-5.36	2.08	12	0.32	-3050.00	7846.00	41695	20230411	-60.81	12410	20231026	31.67	17500	-6.63	20240102	14070	16.13	20240305	47450	-65.56	20230411	12410	31.67	20231026	0.01	N	311690	500	45 억		226785	N	N	0	N	00	N
31	20240326	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	80	2	0.51	199043370	12734	38.41	15680	15800	15420	20350	10980	15680	15630.86	2.49	0	-2002	16240	15960	15480	15200	14720	16100	15340	46	4670	500	10340	10	1	9112502	1436	-5.17	2.01	12	0.14	-3050.00	7846.00	41695	20230411	-62.20	12410	20231026	26.99	17500	-9.94	20240102	14070	12.01	20240305	47450	-66.79	20230411	12410	26.99	20231026	0.01	N	311690	500	45 억		226785	N	N	0	N	00	N
32	20240326	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	-140	5	-0.89	72527670	4672	14.09	15680	15680	15420	20350	10980	15680	15523.90	2.49	0	-2059	16240	15960	15480	15200	14720	16100	15340	46	4670	500	10340	10	1	9112502	1416	-5.10	1.98	12	0.05	-3050.00	7846.00	41695	20230411	-62.73	12410	20231026	25.22	17500	-11.20	20240102	14070	10.45	20240305	47450	-67.25	20230411	12410	25.22	20231026	0.01	N	311690	500	45 억		226785	N	N	0	N	00	N
33	20240326	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15490	-190	5	-1.21	12406530	797	2.40	15680	15680	15450	20350	10980	15680	15566.54	2.49	0	-382	16240	15960	15480	15200	14720	16100	15340	46	4670	500	10340	10	1	9112502	1412	-5.08	1.97	12	0.01	-3050.00	7846.00	41695	20230411	-62.85	12410	20231026	24.82	17500	-11.49	20240102	14070	10.09	20240305	47450	-67.36	20230411	12410	24.82	20231026	0.01	N	311690	500	45 억		226785	N	N	0	N	00	N
34	20240325	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	630	2	4.19	512024970	32936	241.43	15050	15760	15000	19560	10540	15050	15546.05	2.44	0	4850	15390	15220	14920	14750	14450	15305	14835	46	4510	500	9930	10	1	9112502	1429	-5.14	2.00	12	0.36	-3050.00	7846.00	41695	20230411	-62.39	12410	20231026	26.35	17500	-10.40	20240102	14070	11.44	20240305	47450	-66.95	20230411	12410	26.35	20231026	0.01	N	311690	500	45 억		221934	N	N	0	N	00	N
35	20240325	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	530	2	3.52	501609730	32270	236.55	15050	15760	15000	19560	10540	15050	15544.15	2.44	0	4851	15390	15220	14920	14750	14450	15305	14835	46	4510	500	9930	10	1	9112502	1420	-5.11	1.99	12	0.35	-3050.00	7846.00	41695	20230411	-62.63	12410	20231026	25.54	17500	-10.97	20240102	14070	10.73	20240305	47450	-67.17	20230411	12410	25.54	20231026	0.01	N	311690	500	45 억		221934	N	N	0	N	00	N
36	20240325	141133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	510	2	3.39	463283770	29811	218.52	15050	15760	15000	19560	10540	15050	15540.70	2.44	0	4881	15390	15220	14920	14750	14450	15305	14835	46	4510	500	9930	10	1	9112502	1418	-5.10	1.98	12	0.33	-3050.00	7846.00	41695	20230411	-62.68	12410	20231026	25.38	17500	-11.09	20240102	14070	10.59	20240305	47450	-67.21	20230411	12410	25.38	20231026	0.01	N	311690	500	45 억		221934	N	N	0	N	00	N
37	20240325	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	520	2	3.46	439281820	28268	207.21	15050	15760	15000	19560	10540	15050	15539.90	2.44	0	4786	15390	15220	14920	14750	14450	15305	14835	46	4510	500	9930	10	1	9112502	1419	-5.10	1.98	12	0.31	-3050.00	7846.00	41695	20230411	-62.66	12410	20231026	25.46	17500	-11.03	20240102	14070	10.66	20240305	47450	-67.19	20230411	12410	25.46	20231026	0.01	N	311690	500	45 억		221934	N	N	0	N	00	N
38	20240325	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	640	2	4.25	416965920	26839	196.74	15050	15760	15000	19560	10540	15050	15535.82	2.44	0	4568	15390	15220	14920	14750	14450	15305	14835	46	4510	500	9930	10	1	9112502	1430	-5.14	2.00	12	0.29	-3050.00	7846.00	41695	20230411	-62.37	12410	20231026	26.43	17500	-10.34	20240102	14070	11.51	20240305	47450	-66.93	20230411	12410	26.43	20231026	0.01	N	311690	500	45 억		221934	N	N	0	N	00	N
39	20240325	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	580	2	3.85	333047210	21493	157.55	15050	15710	15000	19560	10540	15050	15495.61	2.44	0	4147	15390	15220	14920	14750	14450	15305	14835	46	4510	500	9930	10	1	9112502	1424	-5.12	1.99	12	0.24	-3050.00	7846.00	41695	20230411	-62.51	12410	20231026	25.95	17500	-10.69	20240102	14070	11.09	20240305	47450	-67.06	20230411	12410	25.95	20231026	0.01	N	311690	500	45 억		221934	N	N	0	N	00	N
40	20240325	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	470	2	3.12	149826790	9742	71.41	15050	15570	15000	19560	10540	15050	15379.47	2.44	0	2943	15390	15220	14920	14750	14450	15305	14835	46	4510	500	9930	10	1	9112502	1414	-5.09	1.98	12	0.11	-3050.00	7846.00	41695	20230411	-62.78	12410	20231026	25.06	17500	-11.31	20240102	14070	10.31	20240305	47450	-67.29	20230411	12410	25.06	20231026	0.01	N	311690	500	45 억		221934	N	N	0	N	00	N
41	20240325	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-50	5	-0.33	7101290	472	3.46	15050	15060	15000	19560	10540	15050	15045.11	2.44	0	-12	15390	15220	14920	14750	14450	15305	14835	46	4510	500	9930	10	1	9112502	1367	-4.92	1.91	12	0.01	-3050.00	7846.00	41695	20230411	-64.02	12410	20231026	20.87	17500	-14.29	20240102	14070	6.61	20240305	47450	-68.39	20230411	12410	20.87	20231026	0.01	N	311690	500	45 억		221934	N	N	0	N	00	N
42	20240322	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	160	2	1.07	203592610	13639	357.42	14890	15090	14620	19350	10430	14890	14927.21	2.38	0	5215	15130	15010	14830	14710	14530	15070	14770	46	4460	500	9820	10	1	9112502	1371	-2.83	1.99	12	0.15	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	17500	-14.00	20240102	14070	6.97	20240305	47450	-68.28	20230411	12410	21.27	20231026	0.01	N	311690	500	45 억		216719	N	N	0	N	00	N
43	20240322	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	160	2	1.07	182264400	12222	320.28	14890	15090	14620	19350	10430	14890	14912.81	2.38	0	4865	15130	15010	14830	14710	14530	15070	14770	46	4460	500	9820	10	1	9112502	1371	-2.83	1.99	12	0.13	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	17500	-14.00	20240102	14070	6.97	20240305	47450	-68.28	20230411	12410	21.27	20231026	0.01	N	311690	500	45 억		216719	N	N	0	N	00	N
44	20240322	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15020	130	2	0.87	164234840	11022	288.84	14890	15090	14620	19350	10430	14890	14900.64	2.38	0	4639	15130	15010	14830	14710	14530	15070	14770	46	4460	500	9820	10	1	9112502	1369	-2.83	1.99	12	0.12	-5312.00	7553.00	41695	20230411	-63.98	12410	20231026	21.03	17500	-14.17	20240102	14070	6.75	20240305	47450	-68.35	20230411	12410	21.03	20231026	0.01	N	311690	500	45 억		216719	N	N	0	N	00	N
45	20240322	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15060	170	2	1.14	150081280	10082	264.20	14890	15090	14620	19350	10430	14890	14886.06	2.38	0	4137	15130	15010	14830	14710	14530	15070	14770	46	4460	500	9820	10	1	9112502	1372	-2.84	1.99	12	0.11	-5312.00	7553.00	41695	20230411	-63.88	12410	20231026	21.35	17500	-13.94	20240102	14070	7.04	20240305	47450	-68.26	20230411	12410	21.35	20231026	0.01	N	311690	500	45 억		216719	N	N	0	N	00	N
46	20240322	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15020	130	2	0.87	136524880	9179	240.54	14890	15090	14620	19350	10430	14890	14873.61	2.38	0	3520	15130	15010	14830	14710	14530	15070	14770	46	4460	500	9820	10	1	9112502	1369	-2.83	1.99	12	0.10	-5312.00	7553.00	41695	20230411	-63.98	12410	20231026	21.03	17500	-14.17	20240102	14070	6.75	20240305	47450	-68.35	20230411	12410	21.03	20231026	0.01	N	311690	500	45 억		216719	N	N	0	N	00	N
47	20240322	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15020	130	2	0.87	120192220	8092	212.05	14890	15060	14620	19350	10430	14890	14853.22	2.38	0	2856	15130	15010	14830	14710	14530	15070	14770	46	4460	500	9820	10	1	9112502	1369	-2.83	1.99	12	0.09	-5312.00	7553.00	41695	20230411	-63.98	12410	20231026	21.03	17500	-14.17	20240102	14070	6.75	20240305	47450	-68.35	20230411	12410	21.03	20231026	0.01	N	311690	500	45 억		216719	N	N	0	N	00	N
48	20240322	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14940	50	2	0.34	79251960	5360	140.46	14890	14940	14620	19350	10430	14890	14785.81	2.38	0	1223	15130	15010	14830	14710	14530	15070	14770	46	4460	500	9820	10	1	9112502	1361	-2.81	1.98	12	0.06	-5312.00	7553.00	41695	20230411	-64.17	12410	20231026	20.39	17500	-14.63	20240102	14070	6.18	20240305	47450	-68.51	20230411	12410	20.39	20231026	0.01	N	311690	500	45 억		216719	N	N	0	N	00	N
49	20240322	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14730	-160	5	-1.07	14134560	961	25.18	14890	14890	14630	19350	10430	14890	14708.18	2.38	0	111	15130	15010	14830	14710	14530	15070	14770	46	4460	500	9820	10	1	9112502	1342	-2.77	1.95	12	0.01	-5312.00	7553.00	41695	20230411	-64.67	12410	20231026	18.69	17500	-15.83	20240102	14070	4.69	20240305	47450	-68.96	20230411	12410	18.69	20231026	0.01	N	311690	500	45 억		216719	N	N	0	N	00	N
50	20240321	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	280	2	1.92	56380980	3808	62.36	14650	14950	14650	18990	10230	14610	14805.93	2.38	0	297	14843	14726	14603	14486	14363	14665	14425	46	4380	500	9640	10	1	9112502	1357	-2.80	1.97	12	0.04	-5312.00	7553.00	41695	20230411	-64.29	12410	20231026	19.98	17500	-14.91	20240102	14070	5.83	20240305	47450	-68.62	20230411	12410	19.98	20231026	0.01	N	311690	500	45 억		216422	N	N	0	N	00	N
51	20240321	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	310	2	2.12	48693240	3292	53.91	14650	14950	14650	18990	10230	14610	14791.39	2.38	0	206	14843	14726	14603	14486	14363	14665	14425	46	4380	500	9640	10	1	9112502	1360	-2.81	1.98	12	0.04	-5312.00	7553.00	41695	20230411	-64.22	12410	20231026	20.23	17500	-14.74	20240102	14070	6.04	20240305	47450	-68.56	20230411	12410	20.23	20231026	0.01	N	311690	500	45 억		216422	N	N	0	N	00	N
52	20240321	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14840	230	2	1.57	36715150	2488	40.75	14650	14850	14650	18990	10230	14610	14756.89	2.38	0	216	14843	14726	14603	14486	14363	14665	14425	46	4380	500	9640	10	1	9112502	1352	-2.79	1.96	12	0.03	-5312.00	7553.00	41695	20230411	-64.41	12410	20231026	19.58	17500	-15.20	20240102	14070	5.47	20240305	47450	-68.72	20230411	12410	19.58	20231026	0.01	N	311690	500	45 억		216422	N	N	0	N	00	N
53	20240321	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	160	2	1.10	25615810	1738	28.46	14650	14800	14650	18990	10230	14610	14738.67	2.38	0	217	14843	14726	14603	14486	14363	14665	14425	46	4380	500	9640	10	1	9112502	1346	-2.78	1.96	12	0.02	-5312.00	7553.00	41695	20230411	-64.58	12410	20231026	19.02	17500	-15.60	20240102	14070	4.98	20240305	47450	-68.87	20230411	12410	19.02	20231026	0.01	N	311690	500	45 억		216422	N	N	0	N	00	N
54	20240321	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	110	2	0.75	24922270	1691	27.69	14650	14800	14650	18990	10230	14610	14738.18	2.38	0	213	14843	14726	14603	14486	14363	14665	14425	46	4380	500	9640	10	1	9112502	1341	-2.77	1.95	12	0.02	-5312.00	7553.00	41695	20230411	-64.70	12410	20231026	18.61	17500	-15.89	20240102	14070	4.62	20240305	47450	-68.98	20230411	12410	18.61	20231026	0.01	N	311690	500	45 억		216422	N	N	0	N	00	N
55	20240321	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14710	100	2	0.68	21288710	1444	23.65	14650	14800	14650	18990	10230	14610	14742.87	2.38	0	191	14843	14726	14603	14486	14363	14665	14425	46	4380	500	9640	10	1	9112502	1340	-2.77	1.95	12	0.02	-5312.00	7553.00	41695	20230411	-64.72	12410	20231026	18.53	17500	-15.94	20240102	14070	4.55	20240305	47450	-69.00	20230411	12410	18.53	20231026	0.01	N	311690	500	45 억		216422	N	N	0	N	00	N
56	20240321	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14790	180	2	1.23	14909160	1011	16.56	14650	14790	14650	18990	10230	14610	14746.94	2.38	0	63	14843	14726	14603	14486	14363	14665	14425	46	4380	500	9640	10	1	9112502	1348	-2.78	1.96	12	0.01	-5312.00	7553.00	41695	20230411	-64.53	12410	20231026	19.18	17500	-15.49	20240102	14070	5.12	20240305	47450	-68.83	20230411	12410	19.18	20231026	0.01	N	311690	500	45 억		216422	N	N	0	N	00	N
57	20240321	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	90	2	0.62	396750	27	0.44	14650	14700	14650	18990	10230	14610	14694.44	2.38	0	-4	14843	14726	14603	14486	14363	14665	14425	46	4380	500	9640	10	1	9112502	1340	-2.77	1.95	12	0.00	-5312.00	7553.00	41695	20230411	-64.74	12410	20231026	18.45	17500	-16.00	20240102	14070	4.48	20240305	47450	-69.02	20230411	12410	18.45	20231026	0.01	N	311690	500	45 억		216422	N	N	0	N	00	N
58	20240320	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	-60	5	-0.41	89179730	6106	163.88	14670	14720	14480	19070	10270	14670	14605.26	2.39	0	-1231	14916	14792	14686	14562	14456	14785	14555	46	4400	500	9680	10	1	9112502	1331	-2.75	1.93	12	0.07	-5312.00	7553.00	41695	20230411	-64.96	12410	20231026	17.73	17500	-16.51	20240102	14070	3.84	20240305	47450	-69.21	20230411	12410	17.73	20231026	0.01	N	311690	500	45 억		217653	N	N	0	N	00	N
59	20240320	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	-140	5	-0.95	88582610	6065	162.78	14670	14720	14480	19070	10270	14670	14605.54	2.39	0	-1228	14916	14792	14686	14562	14456	14785	14555	46	4400	500	9680	10	1	9112502	1324	-2.74	1.92	12	0.07	-5312.00	7553.00	41695	20230411	-65.15	12410	20231026	17.08	17500	-16.97	20240102	14070	3.27	20240305	47450	-69.38	20230411	12410	17.08	20231026	0.01	N	311690	500	45 억		217653	N	N	0	N	00	N
60	20240320	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	-50	5	-0.34	84620870	5793	155.48	14670	14720	14480	19070	10270	14670	14607.43	2.39	0	-1222	14916	14792	14686	14562	14456	14785	14555	46	4400	500	9680	10	1	9112502	1332	-2.75	1.94	12	0.06	-5312.00	7553.00	41695	20230411	-64.94	12410	20231026	17.81	17500	-16.46	20240102	14070	3.91	20240305	47450	-69.19	20230411	12410	17.81	20231026	0.01	N	311690	500	45 억		217653	N	N	0	N	00	N
61	20240320	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	-50	5	-0.34	83059070	5686	152.60	14670	14720	14480	19070	10270	14670	14607.65	2.39	0	-1182	14916	14792	14686	14562	14456	14785	14555	46	4400	500	9680	10	1	9112502	1332	-2.75	1.94	12	0.06	-5312.00	7553.00	41695	20230411	-64.94	12410	20231026	17.81	17500	-16.46	20240102	14070	3.91	20240305	47450	-69.19	20230411	12410	17.81	20231026	0.01	N	311690	500	45 억		217653	N	N	0	N	00	N
62	20240320	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	-140	5	-0.95	71972900	4923	132.13	14670	14720	14480	19070	10270	14670	14619.72	2.39	0	-996	14916	14792	14686	14562	14456	14785	14555	46	4400	500	9680	10	1	9112502	1324	-2.74	1.92	12	0.05	-5312.00	7553.00	41695	20230411	-65.15	12410	20231026	17.08	17500	-16.97	20240102	14070	3.27	20240305	47450	-69.38	20230411	12410	17.08	20231026	0.01	N	311690	500	45 억		217653	N	N	0	N	00	N
63	20240320	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-80	5	-0.55	41919270	2856	76.65	14670	14720	14590	19070	10270	14670	14677.62	2.39	0	-722	14916	14792	14686	14562	14456	14785	14555	46	4400	500	9680	10	1	9112502	1330	-2.75	1.93	12	0.03	-5312.00	7553.00	41695	20230411	-65.01	12410	20231026	17.57	17500	-16.63	20240102	14070	3.70	20240305	47450	-69.25	20230411	12410	17.57	20231026	0.01	N	311690	500	45 억		217653	N	N	0	N	00	N
64	20240320	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	50	2	0.34	14205450	968	25.98	14670	14720	14650	19070	10270	14670	14675.05	2.39	0	-123	14916	14792	14686	14562	14456	14785	14555	46	4400	500	9680	10	1	9112502	1341	-2.77	1.95	12	0.01	-5312.00	7553.00	41695	20230411	-64.70	12410	20231026	18.61	17500	-15.89	20240102	14070	4.62	20240305	47450	-68.98	20230411	12410	18.61	20231026	0.01	N	311690	500	45 억		217653	N	N	0	N	00	N
65	20240320	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14650	-20	5	-0.14	1450630	99	2.66	14670	14670	14650	19070	10270	14670	14652.83	2.39	0	-73	14916	14792	14686	14562	14456	14785	14555	46	4400	500	9680	10	1	9112502	1335	-2.76	1.94	12	0.00	-5312.00	7553.00	41695	20230411	-64.86	12410	20231026	18.05	17500	-16.29	20240102	14070	4.12	20240305	47450	-69.13	20230411	12410	18.05	20231026	0.01	N	311690	500	45 억		217653	N	N	0	N	00	N
66	20240319	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	0	3	0.00	54507530	3722	35.67	14670	14810	14580	19070	10270	14670	14644.69	2.40	0	-1300	15036	14852	14686	14502	14336	14945	14595	46	4400	500	9680	10	1	9112502	1337	-2.76	1.94	12	0.04	-5312.00	7553.00	41695	20230411	-64.82	12410	20231026	18.21	17500	-16.17	20240102	14070	4.26	20240305	47450	-69.08	20230411	12410	18.21	20231026	0.01	N	311690	500	45 억		218953	N	N	0	N	00	N
67	20240319	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14630	-40	5	-0.27	36593680	2496	23.92	14670	14810	14580	19070	10270	14670	14660.93	2.40	0	-1246	15036	14852	14686	14502	14336	14945	14595	46	4400	500	9680	10	1	9112502	1333	-2.75	1.94	12	0.03	-5312.00	7553.00	41695	20230411	-64.91	12410	20231026	17.89	17500	-16.40	20240102	14070	3.98	20240305	47450	-69.17	20230411	12410	17.89	20231026	0.01	N	311690	500	45 억		218953	N	N	0	N	00	N
68	20240319	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	20	2	0.14	31969580	2180	20.89	14670	14810	14580	19070	10270	14670	14664.94	2.40	0	-1244	15036	14852	14686	14502	14336	14945	14595	46	4400	500	9680	10	1	9112502	1339	-2.77	1.94	12	0.02	-5312.00	7553.00	41695	20230411	-64.77	12410	20231026	18.37	17500	-16.06	20240102	14070	4.41	20240305	47450	-69.04	20230411	12410	18.37	20231026	0.01	N	311690	500	45 억		218953	N	N	0	N	00	N
69	20240319	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	0	3	0.00	31087220	2120	20.32	14670	14810	14580	19070	10270	14670	14663.78	2.40	0	-1246	15036	14852	14686	14502	14336	14945	14595	46	4400	500	9680	10	1	9112502	1337	-2.76	1.94	12	0.02	-5312.00	7553.00	41695	20230411	-64.82	12410	20231026	18.21	17500	-16.17	20240102	14070	4.26	20240305	47450	-69.08	20230411	12410	18.21	20231026	0.01	N	311690	500	45 억		218953	N	N	0	N	00	N
70	20240319	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	30	2	0.20	25328640	1728	16.56	14670	14770	14580	19070	10270	14670	14657.78	2.40	0	-1072	15036	14852	14686	14502	14336	14945	14595	46	4400	500	9680	10	1	9112502	1340	-2.77	1.95	12	0.02	-5312.00	7553.00	41695	20230411	-64.74	12410	20231026	18.45	17500	-16.00	20240102	14070	4.48	20240305	47450	-69.02	20230411	12410	18.45	20231026	0.01	N	311690	500	45 억		218953	N	N	0	N	00	N
71	20240319	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	-30	5	-0.20	21143420	1443	13.83	14670	14770	14580	19070	10270	14670	14652.40	2.40	0	-922	15036	14852	14686	14502	14336	14945	14595	46	4400	500	9680	10	1	9112502	1334	-2.76	1.94	12	0.02	-5312.00	7553.00	41695	20230411	-64.89	12410	20231026	17.97	17500	-16.34	20240102	14070	4.05	20240305	47450	-69.15	20230411	12410	17.97	20231026	0.01	N	311690	500	45 억		218953	N	N	0	N	00	N
72	20240319	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	10	2	0.07	13545860	925	8.87	14670	14770	14580	19070	10270	14670	14644.17	2.40	0	-826	15036	14852	14686	14502	14336	14945	14595	46	4400	500	9680	10	1	9112502	1338	-2.76	1.94	12	0.01	-5312.00	7553.00	41695	20230411	-64.79	12410	20231026	18.29	17500	-16.11	20240102	14070	4.34	20240305	47450	-69.06	20230411	12410	18.29	20231026	0.01	N	311690	500	45 억		218953	N	N	0	N	00	N
73	20240319	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	80	2	0.55	4259440	290	2.78	14670	14770	14630	19070	10270	14670	14687.72	2.40	0	-265	15036	14852	14686	14502	14336	14945	14595	46	4400	500	9680	10	1	9112502	1344	-2.78	1.95	12	0.00	-5312.00	7553.00	41695	20230411	-64.62	12410	20231026	18.86	17500	-15.71	20240102	14070	4.83	20240305	47450	-68.91	20230411	12410	18.86	20231026	0.01	N	311690	500	45 억		218953	N	N	0	N	00	N
74	20240318	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	20	2	0.14	153575830	10427	158.08	14630	14870	14520	19040	10260	14650	14728.67	2.36	0	3870	14870	14760	14600	14490	14330	14815	14545	46	4390	500	9660	10	1	9112502	1337	-2.76	1.94	12	0.11	-5312.00	7553.00	41695	20230411	-64.82	12410	20231026	18.21	17500	-16.17	20240102	14070	4.26	20240305	47450	-69.08	20230411	12410	18.21	20231026	0.01	N	311690	500	45 억		215013	N	N	0	N	00	N
75	20240318	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	90	2	0.61	148602510	10088	152.94	14630	14870	14520	19040	10260	14650	14730.62	2.36	0	3821	14870	14760	14600	14490	14330	14815	14545	46	4390	500	9660	10	1	9112502	1343	-2.77	1.95	12	0.11	-5312.00	7553.00	41695	20230411	-64.65	12410	20231026	18.78	17500	-15.77	20240102	14070	4.76	20240305	47450	-68.94	20230411	12410	18.78	20231026	0.01	N	311690	500	45 억		215013	N	N	0	N	00	N
76	20240318	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	120	2	0.82	107066320	7268	110.19	14630	14870	14520	19040	10260	14650	14731.19	2.36	0	2843	14870	14760	14600	14490	14330	14815	14545	46	4390	500	9660	10	1	9112502	1346	-2.78	1.96	12	0.08	-5312.00	7553.00	41695	20230411	-64.58	12410	20231026	19.02	17500	-15.60	20240102	14070	4.98	20240305	47450	-68.87	20230411	12410	19.02	20231026	0.01	N	311690	500	45 억		215013	N	N	0	N	00	N
77	20240318	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14790	140	2	0.96	99060940	6727	101.99	14630	14870	14520	19040	10260	14650	14725.87	2.36	0	2589	14870	14760	14600	14490	14330	14815	14545	46	4390	500	9660	10	1	9112502	1348	-2.78	1.96	12	0.07	-5312.00	7553.00	41695	20230411	-64.53	12410	20231026	19.18	17500	-15.49	20240102	14070	5.12	20240305	47450	-68.83	20230411	12410	19.18	20231026	0.01	N	311690	500	45 억		215013	N	N	0	N	00	N
78	20240318	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	150	2	1.02	87419510	5940	90.05	14630	14870	14520	19040	10260	14650	14717.09	2.36	0	1940	14870	14760	14600	14490	14330	14815	14545	46	4390	500	9660	10	1	9112502	1349	-2.79	1.96	12	0.07	-5312.00	7553.00	41695	20230411	-64.50	12410	20231026	19.26	17500	-15.43	20240102	14070	5.19	20240305	47450	-68.81	20230411	12410	19.26	20231026	0.01	N	311690	500	45 억		215013	N	N	0	N	00	N
79	20240318	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	180	2	1.23	78515940	5338	80.93	14630	14870	14520	19040	10260	14650	14708.87	2.36	0	1623	14870	14760	14600	14490	14330	14815	14545	46	4390	500	9660	10	1	9112502	1351	-2.79	1.96	12	0.06	-5312.00	7553.00	41695	20230411	-64.43	12410	20231026	19.50	17500	-15.26	20240102	14070	5.40	20240305	47450	-68.75	20230411	12410	19.50	20231026	0.01	N	311690	500	45 억		215013	N	N	0	N	00	N
80	20240318	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	30	2	0.20	56594860	3854	58.43	14630	14870	14520	19040	10260	14650	14684.71	2.36	0	798	14870	14760	14600	14490	14330	14815	14545	46	4390	500	9660	10	1	9112502	1338	-2.76	1.94	12	0.04	-5312.00	7553.00	41695	20230411	-64.79	12410	20231026	18.29	17500	-16.11	20240102	14070	4.34	20240305	47450	-69.06	20230411	12410	18.29	20231026	0.01	N	311690	500	45 억		215013	N	N	0	N	00	N
81	20240318	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	-50	5	-0.34	2604010	178	2.70	14630	14650	14600	19040	10260	14650	14629.27	2.36	0	-21	14870	14760	14600	14490	14330	14815	14545	46	4390	500	9660	10	1	9112502	1330	-2.75	1.93	12	0.00	-5312.00	7553.00	41695	20230411	-64.98	12410	20231026	17.65	17500	-16.57	20240102	14070	3.77	20240305	47450	-69.23	20230411	12410	17.65	20231026	0.01	N	311690	500	45 억		215013	N	N	0	N	00	N
82	20240315	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14650	90	2	0.62	95670560	6587	62.96	14550	14710	14440	18920	10200	14560	14524.15	2.37	0	-957	15206	14882	14716	14392	14226	14800	14310	46	4360	500	9600	10	1	9112502	1335	-2.76	1.94	12	0.07	-5312.00	7553.00	41695	20230411	-64.86	12410	20231026	18.05	17500	-16.29	20240102	14070	4.12	20240305	47450	-69.13	20230411	12410	18.05	20231026	0.01	N	311690	500	45 억		215966	N	N	0	N	00	N
83	20240315	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-60	5	-0.41	94668810	6518	62.30	14550	14710	14440	18920	10200	14560	14524.21	2.37	0	-954	15206	14882	14716	14392	14226	14800	14310	46	4360	500	9600	10	1	9112502	1321	-2.73	1.92	12	0.07	-5312.00	7553.00	41695	20230411	-65.22	12410	20231026	16.84	17500	-17.14	20240102	14070	3.06	20240305	47450	-69.44	20230411	12410	16.84	20231026	0.01	N	311690	500	45 억		215966	N	N	0	N	00	N
84	20240315	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14470	-90	5	-0.62	76114050	5241	50.10	14550	14700	14470	18920	10200	14560	14522.81	2.37	0	-728	15206	14882	14716	14392	14226	14800	14310	46	4360	500	9600	10	1	9112502	1319	-2.72	1.92	12	0.06	-5312.00	7553.00	41695	20230411	-65.30	12410	20231026	16.60	17500	-17.31	20240102	14070	2.84	20240305	47450	-69.50	20230411	12410	16.60	20231026	0.01	N	311690	500	45 억		215966	N	N	0	N	00	N
85	20240315	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14480	-80	5	-0.55	67832690	4669	44.63	14550	14700	14470	18920	10200	14560	14528.31	2.37	0	-664	15206	14882	14716	14392	14226	14800	14310	46	4360	500	9600	10	1	9112502	1319	-2.73	1.92	12	0.05	-5312.00	7553.00	41695	20230411	-65.27	12410	20231026	16.68	17500	-17.26	20240102	14070	2.91	20240305	47450	-69.48	20230411	12410	16.68	20231026	0.01	N	311690	500	45 억		215966	N	N	0	N	00	N
86	20240315	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	-70	5	-0.48	58570600	4030	38.52	14550	14700	14470	18920	10200	14560	14533.65	2.37	0	-707	15206	14882	14716	14392	14226	14800	14310	46	4360	500	9600	10	1	9112502	1320	-2.73	1.92	12	0.04	-5312.00	7553.00	41695	20230411	-65.25	12410	20231026	16.76	17500	-17.20	20240102	14070	2.99	20240305	47450	-69.46	20230411	12410	16.76	20231026	0.01	N	311690	500	45 억		215966	N	N	0	N	00	N
87	20240315	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14520	-40	5	-0.27	47987090	3300	31.54	14550	14700	14470	18920	10200	14560	14541.54	2.37	0	-704	15206	14882	14716	14392	14226	14800	14310	46	4360	500	9600	10	1	9112502	1323	-2.73	1.92	12	0.04	-5312.00	7553.00	41695	20230411	-65.18	12410	20231026	17.00	17500	-17.03	20240102	14070	3.20	20240305	47450	-69.40	20230411	12410	17.00	20231026	0.01	N	311690	500	45 억		215966	N	N	0	N	00	N
88	20240315	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	100	2	0.69	28680440	1971	18.84	14550	14700	14470	18920	10200	14560	14551.21	2.37	0	-575	15206	14882	14716	14392	14226	14800	14310	46	4360	500	9600	10	1	9112502	1336	-2.76	1.94	12	0.02	-5312.00	7553.00	41695	20230411	-64.84	12410	20231026	18.13	17500	-16.23	20240102	14070	4.19	20240305	47450	-69.10	20230411	12410	18.13	20231026	0.01	N	311690	500	45 억		215966	N	N	0	N	00	N
89	20240315	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14550	-10	5	-0.07	5583300	384	3.67	14550	14550	14530	18920	10200	14560	14539.84	2.37	0	-128	15206	14882	14716	14392	14226	14800	14310	46	4360	500	9600	10	1	9112502	1326	-2.74	1.93	12	0.00	-5312.00	7553.00	41695	20230411	-65.10	12410	20231026	17.24	17500	-16.86	20240102	14070	3.41	20240305	47450	-69.34	20230411	12410	17.24	20231026	0.01	N	311690	500	45 억		215966	N	N	0	N	00	N
90	20240314	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	-340	5	-2.28	154060690	10461	61.95	14910	15040	14550	19370	10430	14900	14727.15	2.41	0	-3399	15480	15190	14920	14630	14360	15335	14775	46	4470	500	9830	10	1	9112502	1327	-2.74	1.93	12	0.11	-5312.00	7553.00	41695	20230411	-65.08	12410	20231026	17.32	17500	-16.80	20240102	14070	3.48	20240305	47450	-69.32	20230411	12410	17.32	20231026	0.01	N	311690	500	45 억		219455	N	N	0	N	00	N
91	20240314	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14570	-330	5	-2.21	143525960	9738	57.67	14910	15040	14550	19370	10430	14900	14738.75	2.41	0	-2777	15480	15190	14920	14630	14360	15335	14775	46	4470	500	9830	10	1	9112502	1328	-2.74	1.93	12	0.11	-5312.00	7553.00	41695	20230411	-65.06	12410	20231026	17.41	17500	-16.74	20240102	14070	3.55	20240305	47450	-69.29	20230411	12410	17.41	20231026	0.01	N	311690	500	45 억		219455	N	N	0	N	00	N
92	20240314	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	-200	5	-1.34	121414970	8221	48.69	14910	15040	14600	19370	10430	14900	14768.88	2.41	0	-3138	15480	15190	14920	14630	14360	15335	14775	46	4470	500	9830	10	1	9112502	1340	-2.77	1.95	12	0.09	-5312.00	7553.00	41695	20230411	-64.74	12410	20231026	18.45	17500	-16.00	20240102	14070	4.48	20240305	47450	-69.02	20230411	12410	18.45	20231026	0.01	N	311690	500	45 억		219455	N	N	0	N	00	N
93	20240314	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	-160	5	-1.07	76406230	5151	30.51	14910	15040	14710	19370	10430	14900	14833.28	2.41	0	-2959	15480	15190	14920	14630	14360	15335	14775	46	4470	500	9830	10	1	9112502	1343	-2.77	1.95	12	0.06	-5312.00	7553.00	41695	20230411	-64.65	12410	20231026	18.78	17500	-15.77	20240102	14070	4.76	20240305	47450	-68.94	20230411	12410	18.78	20231026	0.01	N	311690	500	45 억		219455	N	N	0	N	00	N
94	20240314	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	-150	5	-1.01	69676390	4694	27.80	14910	15040	14720	19370	10430	14900	14843.71	2.41	0	-2693	15480	15190	14920	14630	14360	15335	14775	46	4470	500	9830	10	1	9112502	1344	-2.78	1.95	12	0.05	-5312.00	7553.00	41695	20230411	-64.62	12410	20231026	18.86	17500	-15.71	20240102	14070	4.83	20240305	47450	-68.91	20230411	12410	18.86	20231026	0.01	N	311690	500	45 억		219455	N	N	0	N	00	N
95	20240314	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	-100	5	-0.67	52845900	3554	21.05	14910	15040	14720	19370	10430	14900	14869.41	2.41	0	-2027	15480	15190	14920	14630	14360	15335	14775	46	4470	500	9830	10	1	9112502	1349	-2.79	1.96	12	0.04	-5312.00	7553.00	41695	20230411	-64.50	12410	20231026	19.26	17500	-15.43	20240102	14070	5.19	20240305	47450	-68.81	20230411	12410	19.26	20231026	0.01	N	311690	500	45 억		219455	N	N	0	N	00	N
96	20240314	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	-150	5	-1.01	38949880	2614	15.48	14910	15040	14720	19370	10430	14900	14900.49	2.41	0	-1738	15480	15190	14920	14630	14360	15335	14775	46	4470	500	9830	10	1	9112502	1344	-2.78	1.95	12	0.03	-5312.00	7553.00	41695	20230411	-64.62	12410	20231026	18.86	17500	-15.71	20240102	14070	4.83	20240305	47450	-68.91	20230411	12410	18.86	20231026	0.01	N	311690	500	45 억		219455	N	N	0	N	00	N
97	20240314	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15040	140	2	0.94	6261770	418	2.48	14910	15040	14910	19370	10430	14900	14980.31	2.41	0	80	15480	15190	14920	14630	14360	15335	14775	46	4470	500	9830	10	1	9112502	1371	-2.83	1.99	12	0.00	-5312.00	7553.00	41695	20230411	-63.93	12410	20231026	21.19	17500	-14.06	20240102	14070	6.89	20240305	47450	-68.30	20230411	12410	21.19	20231026	0.01	N	311690	500	45 억		219455	N	N	0	N	00	N
98	20240313	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	290	2	1.98	253382640	16885	237.18	14670	15210	14650	18990	10230	14610	15006.44	2.38	0	2295	14823	14716	14603	14496	14383	14770	14550	46	4380	500	9640	10	1	9112502	1358	-2.80	1.97	12	0.19	-5312.00	7553.00	41695	20230411	-64.26	12410	20231026	20.06	17500	-14.86	20240102	14070	5.90	20240305	47450	-68.60	20230411	12410	20.06	20231026	0.01	N	311690	500	45 억		217160	N	N	0	N	00	N
99	20240313	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14920	310	2	2.12	246554250	16427	230.75	14670	15210	14650	18990	10230	14610	15009.09	2.38	0	2340	14823	14716	14603	14496	14383	14770	14550	46	4380	500	9640	10	1	9112502	1360	-2.81	1.98	12	0.18	-5312.00	7553.00	41695	20230411	-64.22	12410	20231026	20.23	17500	-14.74	20240102	14070	6.04	20240305	47450	-68.56	20230411	12410	20.23	20231026	0.01	N	311690	500	45 억		217160	N	N	0	N	00	N
100	20240313	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14810	200	2	1.37	238208050	15868	222.90	14670	15210	14650	18990	10230	14610	15011.85	2.38	0	2442	14823	14716	14603	14496	14383	14770	14550	46	4380	500	9640	10	1	9112502	1350	-2.79	1.96	12	0.17	-5312.00	7553.00	41695	20230411	-64.48	12410	20231026	19.34	17500	-15.37	20240102	14070	5.26	20240305	47450	-68.79	20230411	12410	19.34	20231026	0.01	N	311690	500	45 억		217160	N	N	0	N	00	N
101	20240313	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14930	320	2	2.19	195388810	12984	182.39	14670	15210	14650	18990	10230	14610	15048.43	2.38	0	2674	14823	14716	14603	14496	14383	14770	14550	46	4380	500	9640	10	1	9112502	1360	-2.81	1.98	12	0.14	-5312.00	7553.00	41695	20230411	-64.19	12410	20231026	20.31	17500	-14.69	20240102	14070	6.11	20240305	47450	-68.54	20230411	12410	20.31	20231026	0.01	N	311690	500	45 억		217160	N	N	0	N	00	N
102	20240313	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	360	2	2.46	190332420	12646	177.64	14670	15210	14650	18990	10230	14610	15050.80	2.38	0	2684	14823	14716	14603	14496	14383	14770	14550	46	4380	500	9640	10	1	9112502	1364	-2.82	1.98	12	0.14	-5312.00	7553.00	41695	20230411	-64.10	12410	20231026	20.63	17500	-14.46	20240102	14070	6.40	20240305	47450	-68.45	20230411	12410	20.63	20231026	0.01	N	311690	500	45 억		217160	N	N	0	N	00	N
103	20240313	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	540	2	3.70	169863670	11284	158.51	14670	15210	14650	18990	10230	14610	15053.50	2.38	0	2970	14823	14716	14603	14496	14383	14770	14550	46	4380	500	9640	10	1	9112502	1381	-2.85	2.01	12	0.12	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	17500	-13.43	20240102	14070	7.68	20240305	47450	-68.07	20230411	12410	22.08	20231026	0.01	N	311690	500	45 억		217160	N	N	0	N	00	N
104	20240313	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14950	340	2	2.33	72806700	4871	68.42	14670	15200	14650	18990	10230	14610	14946.97	2.38	0	2366	14823	14716	14603	14496	14383	14770	14550	46	4380	500	9640	10	1	9112502	1362	-2.81	1.98	12	0.05	-5312.00	7553.00	41695	20230411	-64.14	12410	20231026	20.47	17500	-14.57	20240102	14070	6.25	20240305	47450	-68.49	20230411	12410	20.47	20231026	0.01	N	311690	500	45 억		217160	N	N	0	N	00	N
105	20240313	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	80	2	0.55	2979250	203	2.85	14670	14700	14650	18990	10230	14610	14676.11	2.38	0	-77	14823	14716	14603	14496	14383	14770	14550	46	4380	500	9640	10	1	9112502	1339	-2.77	1.94	12	0.00	-5312.00	7553.00	41695	20230411	-64.77	12410	20231026	18.37	17500	-16.06	20240102	14070	4.41	20240305	47450	-69.04	20230411	12410	18.37	20231026	0.01	N	311690	500	45 억		217160	N	N	0	N	00	N
106	20240312	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	30	2	0.21	103940350	7102	116.14	14590	14710	14490	18950	10210	14580	14635.41	2.37	0	1049	15093	14836	14643	14386	14193	14740	14290	46	4370	500	9620	10	1	9112502	1331	-2.75	1.93	12	0.08	-5312.00	7553.00	41695	20230411	-64.96	12410	20231026	17.73	17500	-16.51	20240102	14070	3.84	20240305	47450	-69.21	20230411	12410	17.73	20231026	0.01	N	311690	500	45 억		216111	N	N	0	N	00	N
107	20240312	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14630	50	2	0.34	93981570	6422	105.02	14590	14710	14490	18950	10210	14580	14634.31	2.37	0	1017	15093	14836	14643	14386	14193	14740	14290	46	4370	500	9620	10	1	9112502	1333	-2.75	1.94	12	0.07	-5312.00	7553.00	41695	20230411	-64.91	12410	20231026	17.89	17500	-16.40	20240102	14070	3.98	20240305	47450	-69.17	20230411	12410	17.89	20231026	0.01	N	311690	500	45 억		216111	N	N	0	N	00	N
108	20240312	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14710	130	2	0.89	91668330	6264	102.44	14590	14710	14490	18950	10210	14580	14634.15	2.37	0	962	15093	14836	14643	14386	14193	14740	14290	46	4370	500	9620	10	1	9112502	1340	-2.77	1.95	12	0.07	-5312.00	7553.00	41695	20230411	-64.72	12410	20231026	18.53	17500	-15.94	20240102	14070	4.55	20240305	47450	-69.00	20230411	12410	18.53	20231026	0.01	N	311690	500	45 억		216111	N	N	0	N	00	N
109	20240312	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	110	2	0.75	67068190	4588	75.03	14590	14690	14490	18950	10210	14580	14618.18	2.37	0	406	15093	14836	14643	14386	14193	14740	14290	46	4370	500	9620	10	1	9112502	1339	-2.77	1.94	12	0.05	-5312.00	7553.00	41695	20230411	-64.77	12410	20231026	18.37	17500	-16.06	20240102	14070	4.41	20240305	47450	-69.04	20230411	12410	18.37	20231026	0.01	N	311690	500	45 억		216111	N	N	0	N	00	N
110	20240312	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14640	60	2	0.41	63810320	4366	71.40	14590	14680	14490	18950	10210	14580	14615.28	2.37	0	428	15093	14836	14643	14386	14193	14740	14290	46	4370	500	9620	10	1	9112502	1334	-2.76	1.94	12	0.05	-5312.00	7553.00	41695	20230411	-64.89	12410	20231026	17.97	17500	-16.34	20240102	14070	4.05	20240305	47450	-69.15	20230411	12410	17.97	20231026	0.01	N	311690	500	45 억		216111	N	N	0	N	00	N
111	20240312	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	40	2	0.27	45432720	3111	50.87	14590	14660	14490	18950	10210	14580	14603.90	2.37	0	256	15093	14836	14643	14386	14193	14740	14290	46	4370	500	9620	10	1	9112502	1332	-2.75	1.94	12	0.03	-5312.00	7553.00	41695	20230411	-64.94	12410	20231026	17.81	17500	-16.46	20240102	14070	3.91	20240305	47450	-69.19	20230411	12410	17.81	20231026	0.01	N	311690	500	45 억		216111	N	N	0	N	00	N
112	20240312	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14550	-30	5	-0.21	16446270	1130	18.48	14590	14630	14490	18950	10210	14580	14554.22	2.37	0	-143	15093	14836	14643	14386	14193	14740	14290	46	4370	500	9620	10	1	9112502	1326	-2.74	1.93	12	0.01	-5312.00	7553.00	41695	20230411	-65.10	12410	20231026	17.24	17500	-16.86	20240102	14070	3.41	20240305	47450	-69.34	20230411	12410	17.24	20231026	0.01	N	311690	500	45 억		216111	N	N	0	N	00	N
113	20240312	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	-20	5	-0.14	3383100	232	3.79	14590	14630	14560	18950	10210	14580	14582.33	2.37	0	-23	15093	14836	14643	14386	14193	14740	14290	46	4370	500	9620	10	1	9112502	1327	-2.74	1.93	12	0.00	-5312.00	7553.00	41695	20230411	-65.08	12410	20231026	17.32	17500	-16.80	20240102	14070	3.48	20240305	47450	-69.32	20230411	12410	17.32	20231026	0.01	N	311690	500	45 억		216111	N	N	0	N	00	N
114	20240311	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-170	5	-1.15	89250470	6114	54.04	14650	14900	14450	19170	10330	14750	14597.72	2.36	0	1390	15083	14916	14583	14416	14083	15000	14500	46	4420	500	9730	10	1	9112502	1329	-2.74	1.93	12	0.07	-5312.00	7553.00	41695	20230411	-65.03	12410	20231026	17.49	17500	-16.69	20240102	14070	3.62	20240305	47450	-69.27	20230411	12410	17.49	20231026	0.02	N	311690	500	45 억		214721	N	N	0	N	00	N
115	20240311	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	-220	5	-1.49	88393000	6055	53.52	14650	14900	14450	19170	10330	14750	14598.35	2.36	0	1358	15083	14916	14583	14416	14083	15000	14500	46	4420	500	9730	10	1	9112502	1324	-2.74	1.92	12	0.07	-5312.00	7553.00	41695	20230411	-65.15	12410	20231026	17.08	17500	-16.97	20240102	14070	3.27	20240305	47450	-69.38	20230411	12410	17.08	20231026	0.02	N	311690	500	45 억		214721	N	N	0	N	00	N
116	20240311	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14480	-270	5	-1.83	71434850	4887	43.20	14650	14900	14450	19170	10330	14750	14617.32	2.36	0	1015	15083	14916	14583	14416	14083	15000	14500	46	4420	500	9730	10	1	9112502	1319	-2.73	1.92	12	0.05	-5312.00	7553.00	41695	20230411	-65.27	12410	20231026	16.68	17500	-17.26	20240102	14070	2.91	20240305	47450	-69.48	20230411	12410	16.68	20231026	0.02	N	311690	500	45 억		214721	N	N	0	N	00	N
117	20240311	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-160	5	-1.08	54438430	3715	32.84	14650	14900	14500	19170	10330	14750	14653.68	2.36	0	573	15083	14916	14583	14416	14083	15000	14500	46	4420	500	9730	10	1	9112502	1330	-2.75	1.93	12	0.04	-5312.00	7553.00	41695	20230411	-65.01	12410	20231026	17.57	17500	-16.63	20240102	14070	3.70	20240305	47450	-69.25	20230411	12410	17.57	20231026	0.02	N	311690	500	45 억		214721	N	N	0	N	00	N
118	20240311	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14580	-170	5	-1.15	43607040	2970	26.25	14650	14900	14570	19170	10330	14750	14682.51	2.36	0	458	15083	14916	14583	14416	14083	15000	14500	46	4420	500	9730	10	1	9112502	1329	-2.74	1.93	12	0.03	-5312.00	7553.00	41695	20230411	-65.03	12410	20231026	17.49	17500	-16.69	20240102	14070	3.62	20240305	47450	-69.27	20230411	12410	17.49	20231026	0.02	N	311690	500	45 억		214721	N	N	0	N	00	N
119	20240311	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	-150	5	-1.02	40618520	2765	24.44	14650	14900	14590	19170	10330	14750	14690.24	2.36	0	436	15083	14916	14583	14416	14083	15000	14500	46	4420	500	9730	10	1	9112502	1330	-2.75	1.93	12	0.03	-5312.00	7553.00	41695	20230411	-64.98	12410	20231026	17.65	17500	-16.57	20240102	14070	3.77	20240305	47450	-69.23	20230411	12410	17.65	20231026	0.02	N	311690	500	45 억		214721	N	N	0	N	00	N
120	20240311	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	-60	5	-0.41	18189620	1234	10.91	14650	14900	14650	19170	10330	14750	14740.37	2.36	0	251	15083	14916	14583	14416	14083	15000	14500	46	4420	500	9730	10	1	9112502	1339	-2.77	1.94	12	0.01	-5312.00	7553.00	41695	20230411	-64.77	12410	20231026	18.37	17500	-16.06	20240102	14070	4.41	20240305	47450	-69.04	20230411	12410	18.37	20231026	0.02	N	311690	500	45 억		214721	N	N	0	N	00	N
121	20240311	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	-90	5	-0.61	1377400	94	0.83	14650	14660	14650	19170	10330	14750	14653.19	2.36	0	21	15083	14916	14583	14416	14083	15000	14500	46	4420	500	9730	10	1	9112502	1336	-2.76	1.94	12	0.00	-5312.00	7553.00	41695	20230411	-64.84	12410	20231026	18.13	17500	-16.23	20240102	14070	4.19	20240305	47450	-69.10	20230411	12410	18.13	20231026	0.02	N	311690	500	45 억		214721	N	N	0	N	00	N
122	20240308	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	330	2	2.29	162909840	11292	226.57	14450	14750	14250	18740	10100	14420	14427.01	2.31	0	3716	14700	14560	14410	14270	14120	14485	14195	46	4320	500	9510	10	1	9112502	1344	-2.78	1.95	12	0.12	-5312.00	7553.00	41695	20230411	-64.62	12410	20231026	18.86	17500	-15.71	20240102	14070	4.83	20240305	47450	-68.91	20230411	12410	18.86	20231026	0.02	N	311690	500	45 억		210937	N	N	0	N	00	N
123	20240308	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	240	2	1.66	152959250	10616	213.00	14450	14750	14250	18740	10100	14420	14408.37	2.31	0	3594	14700	14560	14410	14270	14120	14485	14195	46	4320	500	9510	10	1	9112502	1336	-2.76	1.94	12	0.12	-5312.00	7553.00	41695	20230411	-64.84	12410	20231026	18.13	17500	-16.23	20240102	14070	4.19	20240305	47450	-69.10	20230411	12410	18.13	20231026	0.02	N	311690	500	45 억		210937	N	N	0	N	00	N
124	20240308	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-30	5	-0.21	98168460	6847	137.38	14450	14460	14250	18740	10100	14420	14337.44	2.31	0	1589	14700	14560	14410	14270	14120	14485	14195	46	4320	500	9510	10	1	9112502	1311	-2.71	1.91	12	0.08	-5312.00	7553.00	41695	20230411	-65.49	12410	20231026	15.95	17500	-17.77	20240102	14070	2.27	20240305	47450	-69.67	20230411	12410	15.95	20231026	0.02	N	311690	500	45 억		210937	N	N	0	N	00	N
125	20240308	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	-170	5	-1.18	79459580	5543	111.22	14450	14460	14250	18740	10100	14420	14335.12	2.31	0	859	14700	14560	14410	14270	14120	14485	14195	46	4320	500	9510	10	1	9112502	1299	-2.68	1.89	12	0.06	-5312.00	7553.00	41695	20230411	-65.82	12410	20231026	14.83	17500	-18.57	20240102	14070	1.28	20240305	47450	-69.97	20230411	12410	14.83	20231026	0.02	N	311690	500	45 억		210937	N	N	0	N	00	N
126	20240308	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	-80	5	-0.55	37045380	2580	51.77	14450	14460	14280	18740	10100	14420	14358.67	2.31	0	307	14700	14560	14410	14270	14120	14485	14195	46	4320	500	9510	10	1	9112502	1307	-2.70	1.90	12	0.03	-5312.00	7553.00	41695	20230411	-65.61	12410	20231026	15.55	17500	-18.06	20240102	14070	1.92	20240305	47450	-69.78	20230411	12410	15.55	20231026	0.02	N	311690	500	45 억		210937	N	N	0	N	00	N
127	20240308	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	-50	5	-0.35	18151920	1265	25.38	14450	14460	14280	18740	10100	14420	14349.34	2.31	0	-122	14700	14560	14410	14270	14120	14485	14195	46	4320	500	9510	10	1	9112502	1309	-2.71	1.90	12	0.01	-5312.00	7553.00	41695	20230411	-65.54	12410	20231026	15.79	17500	-17.89	20240102	14070	2.13	20240305	47450	-69.72	20230411	12410	15.79	20231026	0.02	N	311690	500	45 억		210937	N	N	0	N	00	N
128	20240308	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14410	-10	5	-0.07	17203310	1199	24.06	14450	14460	14280	18740	10100	14420	14348.05	2.31	0	-124	14700	14560	14410	14270	14120	14485	14195	46	4320	500	9510	10	1	9112502	1313	-2.71	1.91	12	0.01	-5312.00	7553.00	41695	20230411	-65.44	12410	20231026	16.12	17500	-17.66	20240102	14070	2.42	20240305	47450	-69.63	20230411	12410	16.12	20231026	0.02	N	311690	500	45 억		210937	N	N	0	N	00	N
129	20240308	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	40	2	0.28	1153960	80	1.61	14450	14460	14420	18740	10100	14420	14424.50	2.31	0	-1	14700	14560	14410	14270	14120	14485	14195	46	4320	500	9510	10	1	9112502	1318	-2.72	1.91	12	0.00	-5312.00	7553.00	41695	20230411	-65.32	12410	20231026	16.52	17500	-17.37	20240102	14070	2.77	20240305	47450	-69.53	20230411	12410	16.52	20231026	0.02	N	311690	500	45 억		210937	N	N	0	N	00	N
130	20240307	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	-40	5	-0.28	71655940	4983	83.44	14460	14550	14260	18790	10130	14460	14380.08	2.33	0	-1032	15106	14782	14516	14192	13926	14945	14355	46	4330	500	9540	10	1	9112502	1314	-2.71	1.91	12	0.05	-5312.00	7553.00	41695	20230411	-65.42	12410	20231026	16.20	17500	-17.60	20240102	14070	2.49	20240305	47450	-69.61	20230411	12410	16.20	20231026	0.01	N	311690	500	45 억		211969	N	N	0	N	00	N
131	20240307	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	-140	5	-0.97	69115150	4806	80.48	14460	14550	14260	18790	10130	14460	14381.01	2.33	0	-954	15106	14782	14516	14192	13926	14945	14355	46	4330	500	9540	10	1	9112502	1305	-2.70	1.90	12	0.05	-5312.00	7553.00	41695	20230411	-65.66	12410	20231026	15.39	17500	-18.17	20240102	14070	1.78	20240305	47450	-69.82	20230411	12410	15.39	20231026	0.01	N	311690	500	45 억		211969	N	N	0	N	00	N
132	20240307	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	-120	5	-0.83	57778850	4014	67.21	14460	14550	14260	18790	10130	14460	14394.33	2.33	0	-607	15106	14782	14516	14192	13926	14945	14355	46	4330	500	9540	10	1	9112502	1307	-2.70	1.90	12	0.04	-5312.00	7553.00	41695	20230411	-65.61	12410	20231026	15.55	17500	-18.06	20240102	14070	1.92	20240305	47450	-69.78	20230411	12410	15.55	20231026	0.01	N	311690	500	45 억		211969	N	N	0	N	00	N
133	20240307	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-160	5	-1.11	56591750	3931	65.82	14460	14550	14260	18790	10130	14460	14396.27	2.33	0	-603	15106	14782	14516	14192	13926	14945	14355	46	4330	500	9540	10	1	9112502	1303	-2.69	1.89	12	0.04	-5312.00	7553.00	41695	20230411	-65.70	12410	20231026	15.23	17500	-18.29	20240102	14070	1.63	20240305	47450	-69.86	20230411	12410	15.23	20231026	0.01	N	311690	500	45 억		211969	N	N	0	N	00	N
134	20240307	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	-180	5	-1.24	54962930	3817	63.91	14460	14550	14260	18790	10130	14460	14399.51	2.33	0	-606	15106	14782	14516	14192	13926	14945	14355	46	4330	500	9540	10	1	9112502	1301	-2.69	1.89	12	0.04	-5312.00	7553.00	41695	20230411	-65.75	12410	20231026	15.07	17500	-18.40	20240102	14070	1.49	20240305	47450	-69.91	20230411	12410	15.07	20231026	0.01	N	311690	500	45 억		211969	N	N	0	N	00	N
135	20240307	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-70	5	-0.48	27570900	1909	31.97	14460	14550	14360	18790	10130	14460	14442.59	2.33	0	-281	15106	14782	14516	14192	13926	14945	14355	46	4330	500	9540	10	1	9112502	1311	-2.71	1.91	12	0.02	-5312.00	7553.00	41695	20230411	-65.49	12410	20231026	15.95	17500	-17.77	20240102	14070	2.27	20240305	47450	-69.67	20230411	12410	15.95	20231026	0.01	N	311690	500	45 억		211969	N	N	0	N	00	N
136	20240307	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14440	-20	5	-0.14	20744890	1435	24.03	14460	14550	14400	18790	10130	14460	14456.37	2.33	0	-33	15106	14782	14516	14192	13926	14945	14355	46	4330	500	9540	10	1	9112502	1316	-2.72	1.91	12	0.02	-5312.00	7553.00	41695	20230411	-65.37	12410	20231026	16.36	17500	-17.49	20240102	14070	2.63	20240305	47450	-69.57	20230411	12410	16.36	20231026	0.01	N	311690	500	45 억		211969	N	N	0	N	00	N
137	20240307	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	-10	5	-0.07	3278770	227	3.80	14460	14460	14400	18790	10130	14460	14443.92	2.33	0	22	15106	14782	14516	14192	13926	14945	14355	46	4330	500	9540	10	1	9112502	1317	-2.72	1.91	12	0.00	-5312.00	7553.00	41695	20230411	-65.34	12410	20231026	16.44	17500	-17.43	20240102	14070	2.70	20240305	47450	-69.55	20230411	12410	16.44	20231026	0.01	N	311690	500	45 억		211969	N	N	0	N	00	N
138	20240306	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	200	2	1.40	86436600	5972	45.95	14300	14840	14250	18530	9990	14260	14473.64	2.34	0	-857	15280	14770	14420	13910	13560	14595	13735	46	4270	500	9410	10	1	9112502	1318	-2.72	1.91	12	0.07	-5312.00	7553.00	41695	20230411	-65.32	12410	20231026	16.52	17500	-17.37	20240102	14070	2.77	20240305	47450	-69.53	20230411	12410	16.52	20231026	0.02	N	311690	500	45 억		212827	N	N	0	N	00	N
139	20240306	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	200	2	1.40	80044430	5530	42.55	14300	14840	14250	18530	9990	14260	14474.58	2.34	0	-891	15280	14770	14420	13910	13560	14595	13735	46	4270	500	9410	10	1	9112502	1318	-2.72	1.91	12	0.06	-5312.00	7553.00	41695	20230411	-65.32	12410	20231026	16.52	17500	-17.37	20240102	14070	2.77	20240305	47450	-69.53	20230411	12410	16.52	20231026	0.02	N	311690	500	45 억		212827	N	N	0	N	00	N
140	20240306	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	160	2	1.12	59081420	4079	31.39	14300	14840	14250	18530	9990	14260	14484.29	2.34	0	-778	15280	14770	14420	13910	13560	14595	13735	46	4270	500	9410	10	1	9112502	1314	-2.71	1.91	12	0.04	-5312.00	7553.00	41695	20230411	-65.42	12410	20231026	16.20	17500	-17.60	20240102	14070	2.49	20240305	47450	-69.61	20230411	12410	16.20	20231026	0.02	N	311690	500	45 억		212827	N	N	0	N	00	N
141	20240306	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14440	180	2	1.26	53699880	3706	28.52	14300	14840	14250	18530	9990	14260	14489.98	2.34	0	-540	15280	14770	14420	13910	13560	14595	13735	46	4270	500	9410	10	1	9112502	1316	-2.72	1.91	12	0.04	-5312.00	7553.00	41695	20230411	-65.37	12410	20231026	16.36	17500	-17.49	20240102	14070	2.63	20240305	47450	-69.57	20230411	12410	16.36	20231026	0.02	N	311690	500	45 억		212827	N	N	0	N	00	N
142	20240306	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	160	2	1.12	48919870	3375	25.97	14300	14840	14250	18530	9990	14260	14494.78	2.34	0	-234	15280	14770	14420	13910	13560	14595	13735	46	4270	500	9410	10	1	9112502	1314	-2.71	1.91	12	0.04	-5312.00	7553.00	41695	20230411	-65.42	12410	20231026	16.20	17500	-17.60	20240102	14070	2.49	20240305	47450	-69.61	20230411	12410	16.20	20231026	0.02	N	311690	500	45 억		212827	N	N	0	N	00	N
143	20240306	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	280	2	1.96	43783800	3018	23.22	14300	14840	14250	18530	9990	14260	14507.55	2.34	0	-208	15280	14770	14420	13910	13560	14595	13735	46	4270	500	9410	10	1	9112502	1325	-2.74	1.93	12	0.03	-5312.00	7553.00	41695	20230411	-65.13	12410	20231026	17.16	17500	-16.91	20240102	14070	3.34	20240305	47450	-69.36	20230411	12410	17.16	20231026	0.02	N	311690	500	45 억		212827	N	N	0	N	00	N
144	20240306	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	410	2	2.88	26866290	1856	14.28	14300	14840	14250	18530	9990	14260	14475.37	2.34	0	31	15280	14770	14420	13910	13560	14595	13735	46	4270	500	9410	10	1	9112502	1337	-2.76	1.94	12	0.02	-5312.00	7553.00	41695	20230411	-64.82	12410	20231026	18.21	17500	-16.17	20240102	14070	4.26	20240305	47450	-69.08	20230411	12410	18.21	20231026	0.02	N	311690	500	45 억		212827	N	N	0	N	00	N
145	20240306	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	0	3	0.00	513400	36	0.28	14300	14300	14250	18530	9990	14260	14261.11	2.34	0	-11	15280	14770	14420	13910	13560	14595	13735	46	4270	500	9410	10	1	9112502	1299	-2.68	1.89	12	0.00	-5312.00	7553.00	41695	20230411	-65.80	12410	20231026	14.91	17500	-18.51	20240102	14070	1.35	20240305	47450	-69.95	20230411	12410	14.91	20231026	0.02	N	311690	500	45 억		212827	N	N	0	N	00	N
146	20240305	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	-200	5	-1.38	182758790	12847	150.54	14510	14930	14070	18790	10130	14460	14225.79	2.37	0	-3030	14753	14606	14533	14386	14313	14570	14350	46	4330	500	9540	10	1	9112502	1299	-2.68	1.89	12	0.14	-5312.00	7553.00	41695	20230411	-65.80	12410	20231026	14.91	17500	-18.51	20240102	14070	1.35	20240305	47450	-69.95	20230411	12410	14.91	20231026	0.01	N	311690	500	45 억		215928	N	N	0	N	00	N
147	20240305	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	-120	5	-0.83	177633460	12488	146.33	14510	14930	14070	18790	10130	14460	14224.33	2.37	0	-2999	14753	14606	14533	14386	14313	14570	14350	46	4330	500	9540	10	1	9112502	1307	-2.70	1.90	12	0.14	-5312.00	7553.00	41695	20230411	-65.61	12410	20231026	15.55	17500	-18.06	20240102	14070	1.92	20240305	47450	-69.78	20230411	12410	15.55	20231026	0.01	N	311690	500	45 억		215928	N	N	0	N	00	N
148	20240305	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	-280	5	-1.94	143828910	10148	118.91	14510	14540	14070	18790	10130	14460	14173.13	2.37	0	-2311	14753	14606	14533	14386	14313	14570	14350	46	4330	500	9540	10	1	9112502	1292	-2.67	1.88	12	0.11	-5312.00	7553.00	41695	20230411	-65.99	12410	20231026	14.26	17500	-18.97	20240102	14070	0.78	20240305	47450	-70.12	20230411	12410	14.26	20231026	0.01	N	311690	500	45 억		215928	N	N	0	N	00	N
149	20240305	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	-320	5	-2.21	132000730	9312	109.12	14510	14540	14070	18790	10130	14460	14175.34	2.37	0	-1930	14753	14606	14533	14386	14313	14570	14350	46	4330	500	9540	10	1	9112502	1289	-2.66	1.87	12	0.10	-5312.00	7553.00	41695	20230411	-66.09	12410	20231026	13.94	17500	-19.20	20240102	14070	0.50	20240305	47450	-70.20	20230411	12410	13.94	20231026	0.01	N	311690	500	45 억		215928	N	N	0	N	00	N
150	20240305	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	-360	5	-2.49	122444380	8634	101.17	14510	14540	14070	18790	10130	14460	14181.65	2.37	0	-1935	14753	14606	14533	14386	14313	14570	14350	46	4330	500	9540	10	1	9112502	1285	-2.65	1.87	12	0.09	-5312.00	7553.00	41695	20230411	-66.18	12410	20231026	13.62	17500	-19.43	20240102	14070	0.21	20240305	47450	-70.28	20230411	12410	13.62	20231026	0.01	N	311690	500	45 억		215928	N	N	0	N	00	N
151	20240305	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	-340	5	-2.35	99316140	6994	81.95	14510	14540	14070	18790	10130	14460	14200.19	2.37	0	-1806	14753	14606	14533	14386	14313	14570	14350	46	4330	500	9540	10	1	9112502	1287	-2.66	1.87	12	0.08	-5312.00	7553.00	41695	20230411	-66.14	12410	20231026	13.78	17500	-19.31	20240102	14070	0.36	20240305	47450	-70.24	20230411	12410	13.78	20231026	0.01	N	311690	500	45 억		215928	N	N	0	N	00	N
152	20240305	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	-260	5	-1.80	46522300	3261	38.21	14510	14540	14160	18790	10130	14460	14266.27	2.37	0	-1279	14753	14606	14533	14386	14313	14570	14350	46	4330	500	9540	10	1	9112502	1294	-2.67	1.88	12	0.04	-5312.00	7553.00	41695	20230411	-65.94	12410	20231026	14.42	17500	-18.86	20240102	14120	0.57	20240201	47450	-70.07	20230411	12410	14.42	20231026	0.01	N	311690	500	45 억		215928	N	N	0	N	00	N
153	20240305	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	70	2	0.48	1467580	101	1.18	14510	14540	14470	18790	10130	14460	14530.50	2.37	0	-77	14753	14606	14533	14386	14313	14570	14350	46	4330	500	9540	10	1	9112502	1324	-2.74	1.92	12	0.00	-5312.00	7553.00	41695	20230411	-65.15	12410	20231026	17.08	17500	-16.97	20240102	14120	2.90	20240201	47450	-69.38	20230411	12410	17.08	20231026	0.01	N	311690	500	45 억		215928	N	N	0	N	00	N
154	20240304	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	-80	5	-0.55	123905700	8533	76.43	14570	14680	14460	18900	10180	14540	14520.82	2.40	0	-3105	14980	14760	14650	14430	14320	14705	14375	46	4360	500	9590	10	1	9112502	1318	-2.72	1.91	12	0.09	-5312.00	7553.00	41695	20230411	-65.32	12410	20231026	16.52	17500	-17.37	20240102	14120	2.41	20240201	47450	-69.53	20230411	12410	16.52	20231026	0.01	N	311690	500	45 억		218856	N	N	0	N	00	N
155	20240304	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	-80	5	-0.55	117268560	8074	72.32	14570	14680	14460	18900	10180	14540	14524.22	2.40	0	-3044	14980	14760	14650	14430	14320	14705	14375	46	4360	500	9590	10	1	9112502	1318	-2.72	1.91	12	0.09	-5312.00	7553.00	41695	20230411	-65.32	12410	20231026	16.52	17500	-17.37	20240102	14120	2.41	20240201	47450	-69.53	20230411	12410	16.52	20231026	0.01	N	311690	500	45 억		218856	N	N	0	N	00	N
156	20240304	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	-30	5	-0.21	88335880	6077	54.43	14570	14680	14490	18900	10180	14540	14536.10	2.40	0	-1850	14980	14760	14650	14430	14320	14705	14375	46	4360	500	9590	10	1	9112502	1322	-2.73	1.92	12	0.07	-5312.00	7553.00	41695	20230411	-65.20	12410	20231026	16.92	17500	-17.09	20240102	14120	2.76	20240201	47450	-69.42	20230411	12410	16.92	20231026	0.01	N	311690	500	45 억		218856	N	N	0	N	00	N
157	20240304	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	-30	5	-0.21	78335440	5388	48.26	14570	14680	14490	18900	10180	14540	14538.87	2.40	0	-1616	14980	14760	14650	14430	14320	14705	14375	46	4360	500	9590	10	1	9112502	1322	-2.73	1.92	12	0.06	-5312.00	7553.00	41695	20230411	-65.20	12410	20231026	16.92	17500	-17.09	20240102	14120	2.76	20240201	47450	-69.42	20230411	12410	16.92	20231026	0.01	N	311690	500	45 억		218856	N	N	0	N	00	N
158	20240304	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	20	2	0.14	65405080	4499	40.30	14570	14680	14490	18900	10180	14540	14537.69	2.40	0	-1038	14980	14760	14650	14430	14320	14705	14375	46	4360	500	9590	10	1	9112502	1327	-2.74	1.93	12	0.05	-5312.00	7553.00	41695	20230411	-65.08	12410	20231026	17.32	17500	-16.80	20240102	14120	3.12	20240201	47450	-69.32	20230411	12410	17.32	20231026	0.01	N	311690	500	45 억		218856	N	N	0	N	00	N
159	20240304	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	60	2	0.41	50553060	3476	31.13	14570	14680	14490	18900	10180	14540	14543.46	2.40	0	-802	14980	14760	14650	14430	14320	14705	14375	46	4360	500	9590	10	1	9112502	1330	-2.75	1.93	12	0.04	-5312.00	7553.00	41695	20230411	-64.98	12410	20231026	17.65	17500	-16.57	20240102	14120	3.40	20240201	47450	-69.23	20230411	12410	17.65	20231026	0.01	N	311690	500	45 억		218856	N	N	0	N	00	N
160	20240304	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	50	2	0.34	39610120	2724	24.40	14570	14680	14490	18900	10180	14540	14541.16	2.40	0	-661	14980	14760	14650	14430	14320	14705	14375	46	4360	500	9590	10	1	9112502	1330	-2.75	1.93	12	0.03	-5312.00	7553.00	41695	20230411	-65.01	12410	20231026	17.57	17500	-16.63	20240102	14120	3.33	20240201	47450	-69.25	20230411	12410	17.57	20231026	0.01	N	311690	500	45 억		218856	N	N	0	N	00	N
161	20240304	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	0	3	0.00	10818660	744	6.66	14570	14570	14530	18900	10180	14540	14541.21	2.40	0	-505	14980	14760	14650	14430	14320	14705	14375	46	4360	500	9590	10	1	9112502	1325	-2.74	1.93	12	0.01	-5312.00	7553.00	41695	20230411	-65.13	12410	20231026	17.16	17500	-16.91	20240102	14120	2.97	20240201	47450	-69.36	20230411	12410	17.16	20231026	0.01	N	311690	500	45 억		218856	N	N	0	N	00	N