KissMeData/068930/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	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-60	5	-0.93	344728350	53684	149.26	6550	6550	6280	8340	4500	6420	6421.44	2.51	0	-7166	6706	6562	6406	6262	6106	6635	6335	149	1920	500	4620	10	1	27675342	1760	14.39	1.08	12	0.19	442.00	5903.00	6810	20240202	-6.61	5480	20231030	16.06	6810	-6.61	20240202	5590	13.77	20240201	6810	-6.61	20240202	5480	16.06	20231030	0.19	N	068930	500	149 억		695234	N	N	0	N	00	N
3	20240329	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-50	5	-0.78	336274760	52355	145.57	6550	6550	6280	8340	4500	6420	6422.97	2.51	0	-6995	6706	6562	6406	6262	6106	6635	6335	149	1920	500	4620	10	1	27675342	1763	14.41	1.08	12	0.19	442.00	5903.00	6810	20240202	-6.46	5480	20231030	16.24	6810	-6.46	20240202	5590	13.95	20240201	6810	-6.46	20240202	5480	16.24	20231030	0.19	N	068930	500	149 억		695234	N	N	0	N	00	N
4	20240329	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-100	5	-1.56	313740340	48794	135.67	6550	6550	6280	8340	4500	6420	6429.90	2.51	0	-7094	6706	6562	6406	6262	6106	6635	6335	149	1920	500	4620	10	1	27675342	1749	14.30	1.07	12	0.18	442.00	5903.00	6810	20240202	-7.20	5480	20231030	15.33	6810	-7.20	20240202	5590	13.06	20240201	6810	-7.20	20240202	5480	15.33	20231030	0.19	N	068930	500	149 억		695234	N	N	0	N	00	N
5	20240329	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-80	5	-1.25	278154350	43176	120.05	6550	6550	6280	8340	4500	6420	6442.34	2.51	0	-8195	6706	6562	6406	6262	6106	6635	6335	149	1920	500	4620	10	1	27675342	1755	14.34	1.07	12	0.16	442.00	5903.00	6810	20240202	-6.90	5480	20231030	15.69	6810	-6.90	20240202	5590	13.42	20240201	6810	-6.90	20240202	5480	15.69	20231030	0.19	N	068930	500	149 억		695234	N	N	0	N	00	N
6	20240329	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-100	5	-1.56	271010700	42050	116.92	6550	6550	6280	8340	4500	6420	6444.96	2.51	0	-8352	6706	6562	6406	6262	6106	6635	6335	149	1920	500	4620	10	1	27675342	1749	14.30	1.07	12	0.15	442.00	5903.00	6810	20240202	-7.20	5480	20231030	15.33	6810	-7.20	20240202	5590	13.06	20240201	6810	-7.20	20240202	5480	15.33	20231030	0.19	N	068930	500	149 억		695234	N	N	0	N	00	N
7	20240329	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-130	5	-2.02	255129060	39538	109.93	6550	6550	6290	8340	4500	6420	6452.76	2.51	0	-8699	6706	6562	6406	6262	6106	6635	6335	149	1920	500	4620	10	1	27675342	1741	14.23	1.07	12	0.14	442.00	5903.00	6810	20240202	-7.64	5480	20231030	14.78	6810	-7.64	20240202	5590	12.52	20240201	6810	-7.64	20240202	5480	14.78	20231030	0.19	N	068930	500	149 억		695234	N	N	0	N	00	N
8	20240329	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-50	5	-0.78	201567880	31089	86.44	6550	6550	6370	8340	4500	6420	6483.58	2.51	0	-5718	6706	6562	6406	6262	6106	6635	6335	149	1920	500	4620	10	1	27675342	1763	14.41	1.08	12	0.11	442.00	5903.00	6810	20240202	-6.46	5480	20231030	16.24	6810	-6.46	20240202	5590	13.95	20240201	6810	-6.46	20240202	5480	16.24	20231030	0.19	N	068930	500	149 억		695234	N	N	0	N	00	N
9	20240329	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	130	2	2.02	56149140	8615	23.95	6550	6550	6450	8340	4500	6420	6517.60	2.51	0	-3716	6706	6562	6406	6262	6106	6635	6335	149	1920	500	4620	10	1	27675342	1813	14.82	1.11	12	0.03	442.00	5903.00	6810	20240202	-3.82	5480	20231030	19.53	6810	-3.82	20240202	5590	17.17	20240201	6810	-3.82	20240202	5480	19.53	20231030	0.19	N	068930	500	149 억		695234	N	N	0	N	00	N
10	20240328	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	160	2	2.56	228539140	35965	74.15	6260	6550	6250	8130	4390	6260	6354.30	2.50	0	837	6500	6380	6320	6200	6140	6350	6170	149	1870	500	4500	10	1	27675342	1777	14.52	1.09	12	0.13	442.00	5903.00	6840	20230323	-6.14	5480	20231030	17.15	6810	-5.73	20240202	5590	14.85	20240201	6810	-5.73	20240202	5480	17.15	20231030	0.20	N	068930	500	149 억		692202	N	N	0	N	00	N
11	20240328	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	150	2	2.40	216456200	34078	70.26	6260	6550	6250	8130	4390	6260	6351.79	2.50	0	135	6500	6380	6320	6200	6140	6350	6170	149	1870	500	4500	10	1	27675342	1774	14.50	1.09	12	0.12	442.00	5903.00	6840	20230323	-6.29	5480	20231030	16.97	6810	-5.87	20240202	5590	14.67	20240201	6810	-5.87	20240202	5480	16.97	20231030	0.20	N	068930	500	149 억		692202	N	N	0	N	00	N
12	20240328	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	180	2	2.88	151198140	23860	49.19	6260	6550	6250	8130	4390	6260	6336.89	2.50	0	-1817	6500	6380	6320	6200	6140	6350	6170	149	1870	500	4500	10	1	27675342	1782	14.57	1.09	12	0.09	442.00	5903.00	6840	20230323	-5.85	5480	20231030	17.52	6810	-5.43	20240202	5590	15.21	20240201	6810	-5.43	20240202	5480	17.52	20231030	0.20	N	068930	500	149 억		692202	N	N	0	N	00	N
13	20240328	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	190	2	3.04	134995930	21346	44.01	6260	6550	6250	8130	4390	6260	6324.18	2.50	0	-1203	6500	6380	6320	6200	6140	6350	6170	149	1870	500	4500	10	1	27675342	1785	14.59	1.09	12	0.08	442.00	5903.00	6840	20230323	-5.70	5480	20231030	17.70	6810	-5.29	20240202	5590	15.38	20240201	6810	-5.29	20240202	5480	17.70	20231030	0.20	N	068930	500	149 억		692202	N	N	0	N	00	N
14	20240328	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	70	2	1.12	102192130	16224	33.45	6260	6370	6250	8130	4390	6260	6298.82	2.50	0	-529	6500	6380	6320	6200	6140	6350	6170	149	1870	500	4500	10	1	27675342	1752	14.32	1.07	12	0.06	442.00	5903.00	6840	20230323	-7.46	5480	20231030	15.51	6810	-7.05	20240202	5590	13.24	20240201	6810	-7.05	20240202	5480	15.51	20231030	0.20	N	068930	500	149 억		692202	N	N	0	N	00	N
15	20240328	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	80	2	1.28	43001140	6813	14.05	6260	6370	6260	8130	4390	6260	6311.63	2.50	0	-2438	6500	6380	6320	6200	6140	6350	6170	149	1870	500	4500	10	1	27675342	1755	14.34	1.07	12	0.02	442.00	5903.00	6840	20230323	-7.31	5480	20231030	15.69	6810	-6.90	20240202	5590	13.42	20240201	6810	-6.90	20240202	5480	15.69	20231030	0.20	N	068930	500	149 억		692202	N	N	0	N	00	N
16	20240328	100601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	30	2	0.48	19475970	3092	6.37	6260	6360	6260	8130	4390	6260	6298.83	2.50	0	100	6500	6380	6320	6200	6140	6350	6170	149	1870	500	4500	10	1	27675342	1741	14.23	1.07	12	0.01	442.00	5903.00	6840	20230323	-8.04	5480	20231030	14.78	6810	-7.64	20240202	5590	12.52	20240201	6810	-7.64	20240202	5480	14.78	20231030	0.20	N	068930	500	149 억		692202	N	N	0	N	00	N
17	20240328	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	80	2	1.28	4891480	772	1.59	6260	6360	6260	8130	4390	6260	6336.11	2.50	0	-374	6500	6380	6320	6200	6140	6350	6170	149	1870	500	4500	10	1	27675342	1755	14.34	1.07	12	0.00	442.00	5903.00	6840	20230323	-7.31	5480	20231030	15.69	6810	-6.90	20240202	5590	13.42	20240201	6810	-6.90	20240202	5480	15.69	20231030	0.20	N	068930	500	149 억		692202	N	N	0	N	00	N
18	20240327	160613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-200	5	-3.10	306014330	48485	251.35	6310	6440	6260	8390	4530	6460	6311.65	2.50	0	-5505	6606	6532	6476	6402	6346	6505	6375	149	1930	500	4650	10	1	27675342	1732	14.16	1.06	12	0.18	442.00	5903.00	7190	20230322	-12.93	5480	20231030	14.23	6810	-8.08	20240202	5590	11.99	20240201	6810	-8.08	20240202	5480	14.23	20231030	0.21	N	068930	500	149 억		691465	N	N	0	N	00	N
19	20240327	150614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-180	5	-2.79	284266550	45017	233.37	6310	6440	6280	8390	4530	6460	6314.65	2.50	0	-5279	6606	6532	6476	6402	6346	6505	6375	149	1930	500	4650	10	1	27675342	1738	14.21	1.06	12	0.16	442.00	5903.00	7190	20230322	-12.66	5480	20231030	14.60	6810	-7.78	20240202	5590	12.34	20240201	6810	-7.78	20240202	5480	14.60	20231030	0.21	N	068930	500	149 억		691465	N	N	0	N	00	N
20	20240327	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-160	5	-2.48	244862360	38761	200.94	6310	6440	6290	8390	4530	6460	6317.24	2.50	0	-6482	6606	6532	6476	6402	6346	6505	6375	149	1930	500	4650	10	1	27675342	1744	14.25	1.07	12	0.14	442.00	5903.00	7190	20230322	-12.38	5480	20231030	14.96	6810	-7.49	20240202	5590	12.70	20240201	6810	-7.49	20240202	5480	14.96	20231030	0.21	N	068930	500	149 억		691465	N	N	0	N	00	N
21	20240327	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-160	5	-2.48	223803140	35419	183.61	6310	6440	6290	8390	4530	6460	6318.73	2.50	0	-5720	6606	6532	6476	6402	6346	6505	6375	149	1930	500	4650	10	1	27675342	1744	14.25	1.07	12	0.13	442.00	5903.00	7190	20230322	-12.38	5480	20231030	14.96	6810	-7.49	20240202	5590	12.70	20240201	6810	-7.49	20240202	5480	14.96	20231030	0.21	N	068930	500	149 억		691465	N	N	0	N	00	N
22	20240327	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-120	5	-1.86	161117950	25485	132.12	6310	6440	6300	8390	4530	6460	6322.07	2.50	0	-4221	6606	6532	6476	6402	6346	6505	6375	149	1930	500	4650	10	1	27675342	1755	14.34	1.07	12	0.09	442.00	5903.00	7190	20230322	-11.82	5480	20231030	15.69	6810	-6.90	20240202	5590	13.42	20240201	6810	-6.90	20240202	5480	15.69	20231030	0.21	N	068930	500	149 억		691465	N	N	0	N	00	N
23	20240327	110613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-150	5	-2.32	139928610	22132	114.73	6310	6440	6300	8390	4530	6460	6322.46	2.50	0	-3002	6606	6532	6476	6402	6346	6505	6375	149	1930	500	4650	10	1	27675342	1746	14.28	1.07	12	0.08	442.00	5903.00	7190	20230322	-12.24	5480	20231030	15.15	6810	-7.34	20240202	5590	12.88	20240201	6810	-7.34	20240202	5480	15.15	20231030	0.21	N	068930	500	149 억		691465	N	N	0	N	00	N
24	20240327	100608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-130	5	-2.01	116114200	18365	95.20	6310	6440	6300	8390	4530	6460	6322.58	2.50	0	-1724	6606	6532	6476	6402	6346	6505	6375	149	1930	500	4650	10	1	27675342	1752	14.32	1.07	12	0.07	442.00	5903.00	7190	20230322	-11.96	5480	20231030	15.51	6810	-7.05	20240202	5590	13.24	20240201	6810	-7.05	20240202	5480	15.51	20231030	0.21	N	068930	500	149 억		691465	N	N	0	N	00	N
25	20240327	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-110	5	-1.70	76265320	12080	62.62	6310	6440	6300	8390	4530	6460	6313.35	2.50	0	-659	6606	6532	6476	6402	6346	6505	6375	149	1930	500	4650	10	1	27675342	1757	14.37	1.08	12	0.04	442.00	5903.00	7190	20230322	-11.68	5480	20231030	15.88	6810	-6.75	20240202	5590	13.60	20240201	6810	-6.75	20240202	5480	15.88	20231030	0.21	N	068930	500	149 억		691465	N	N	0	N	00	N
26	20240326	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-60	5	-0.92	124825550	19258	57.15	6550	6550	6420	8470	4570	6520	6481.75	2.52	0	-6749	6700	6610	6480	6390	6260	6655	6435	149	1950	500	4690	10	1	27675342	1788	14.62	1.09	12	0.07	442.00	5903.00	7190	20230322	-10.15	5480	20231030	17.88	6810	-5.14	20240202	5590	15.56	20240201	6810	-5.14	20240202	5480	17.88	20231030	0.21	N	068930	500	149 억		697753	N	N	0	N	00	N
27	20240326	150605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-80	5	-1.23	105972780	16333	48.47	6550	6550	6420	8470	4570	6520	6488.26	2.52	0	-6079	6700	6610	6480	6390	6260	6655	6435	149	1950	500	4690	10	1	27675342	1782	14.57	1.09	12	0.06	442.00	5903.00	7190	20230322	-10.43	5480	20231030	17.52	6810	-5.43	20240202	5590	15.21	20240201	6810	-5.43	20240202	5480	17.52	20231030	0.21	N	068930	500	149 억		697753	N	N	0	N	00	N
28	20240326	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-90	5	-1.38	99843790	15380	45.64	6550	6550	6420	8470	4570	6520	6491.79	2.52	0	-6180	6700	6610	6480	6390	6260	6655	6435	149	1950	500	4690	10	1	27675342	1780	14.55	1.09	12	0.06	442.00	5903.00	7190	20230322	-10.57	5480	20231030	17.34	6810	-5.58	20240202	5590	15.03	20240201	6810	-5.58	20240202	5480	17.34	20231030	0.21	N	068930	500	149 억		697753	N	N	0	N	00	N
29	20240326	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-80	5	-1.23	83125770	12782	37.93	6550	6550	6440	8470	4570	6520	6503.35	2.52	0	-6230	6700	6610	6480	6390	6260	6655	6435	149	1950	500	4690	10	1	27675342	1782	14.57	1.09	12	0.05	442.00	5903.00	7190	20230322	-10.43	5480	20231030	17.52	6810	-5.43	20240202	5590	15.21	20240201	6810	-5.43	20240202	5480	17.52	20231030	0.21	N	068930	500	149 억		697753	N	N	0	N	00	N
30	20240326	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-10	5	-0.15	66790530	10259	30.44	6550	6550	6480	8470	4570	6520	6510.43	2.52	0	-5778	6700	6610	6480	6390	6260	6655	6435	149	1950	500	4690	10	1	27675342	1802	14.73	1.10	12	0.04	442.00	5903.00	7190	20230322	-9.46	5480	20231030	18.80	6810	-4.41	20240202	5590	16.46	20240201	6810	-4.41	20240202	5480	18.80	20231030	0.21	N	068930	500	149 억		697753	N	N	0	N	00	N
31	20240326	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-10	5	-0.15	44924910	6905	20.49	6550	6550	6480	8470	4570	6520	6506.14	2.52	0	-2930	6700	6610	6480	6390	6260	6655	6435	149	1950	500	4690	10	1	27675342	1802	14.73	1.10	12	0.02	442.00	5903.00	7190	20230322	-9.46	5480	20231030	18.80	6810	-4.41	20240202	5590	16.46	20240201	6810	-4.41	20240202	5480	18.80	20231030	0.21	N	068930	500	149 억		697753	N	N	0	N	00	N
32	20240326	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-10	5	-0.15	40884100	6284	18.65	6550	6550	6480	8470	4570	6520	6506.06	2.52	0	-2841	6700	6610	6480	6390	6260	6655	6435	149	1950	500	4690	10	1	27675342	1802	14.73	1.10	12	0.02	442.00	5903.00	7190	20230322	-9.46	5480	20231030	18.80	6810	-4.41	20240202	5590	16.46	20240201	6810	-4.41	20240202	5480	18.80	20231030	0.21	N	068930	500	149 억		697753	N	N	0	N	00	N
33	20240326	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	30	2	0.46	1447550	221	0.66	6550	6550	6550	8470	4570	6520	6550.00	2.52	0	0	6700	6610	6480	6390	6260	6655	6435	149	1950	500	4690	10	1	27675342	1813	14.82	1.11	12	0.00	442.00	5903.00	7190	20230322	-8.90	5480	20231030	19.53	6810	-3.82	20240202	5590	17.17	20240201	6810	-3.82	20240202	5480	19.53	20231030	0.21	N	068930	500	149 억		697753	N	N	0	N	00	N
34	20240325	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	90	2	1.40	217941880	33696	135.59	6400	6570	6350	8350	4510	6430	6467.88	2.46	0	5739	6610	6520	6460	6370	6310	6490	6340	149	1920	500	4620	10	1	27675342	1804	10.65	1.17	12	0.12	612.00	5595.00	7190	20230322	-9.32	5480	20231030	18.98	6810	-4.26	20240202	5590	16.64	20240201	6810	-4.26	20240202	5480	18.98	20231030	0.21	N	068930	500	149 억		682000	N	N	0	N	00	N
35	20240325	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	110	2	1.71	207179210	32047	128.95	6400	6570	6350	8350	4510	6430	6464.86	2.46	0	5919	6610	6520	6460	6370	6310	6490	6340	149	1920	500	4620	10	1	27675342	1810	10.69	1.17	12	0.12	612.00	5595.00	7190	20230322	-9.04	5480	20231030	19.34	6810	-3.96	20240202	5590	16.99	20240201	6810	-3.96	20240202	5480	19.34	20231030	0.21	N	068930	500	149 억		682000	N	N	0	N	00	N
36	20240325	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	80	2	1.24	175194170	27133	109.18	6400	6570	6350	8350	4510	6430	6456.87	2.46	0	5903	6610	6520	6460	6370	6310	6490	6340	149	1920	500	4620	10	1	27675342	1802	10.64	1.16	12	0.10	612.00	5595.00	7190	20230322	-9.46	5480	20231030	18.80	6810	-4.41	20240202	5590	16.46	20240201	6810	-4.41	20240202	5480	18.80	20231030	0.21	N	068930	500	149 억		682000	N	N	0	N	00	N
37	20240325	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	120	2	1.87	166312690	25768	103.69	6400	6570	6350	8350	4510	6430	6454.23	2.46	0	6541	6610	6520	6460	6370	6310	6490	6340	149	1920	500	4620	10	1	27675342	1813	10.70	1.17	12	0.09	612.00	5595.00	7190	20230322	-8.90	5480	20231030	19.53	6810	-3.82	20240202	5590	17.17	20240201	6810	-3.82	20240202	5480	19.53	20231030	0.21	N	068930	500	149 억		682000	N	N	0	N	00	N
38	20240325	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	30	2	0.47	102751140	16016	64.45	6400	6480	6350	8350	4510	6430	6415.53	2.46	0	4026	6610	6520	6460	6370	6310	6490	6340	149	1920	500	4620	10	1	27675342	1788	10.56	1.15	12	0.06	612.00	5595.00	7190	20230322	-10.15	5480	20231030	17.88	6810	-5.14	20240202	5590	15.56	20240201	6810	-5.14	20240202	5480	17.88	20231030	0.21	N	068930	500	149 억		682000	N	N	0	N	00	N
39	20240325	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	10	2	0.16	83603300	13054	52.53	6400	6460	6350	8350	4510	6430	6404.42	2.46	0	4777	6610	6520	6460	6370	6310	6490	6340	149	1920	500	4620	10	1	27675342	1782	10.52	1.15	12	0.05	612.00	5595.00	7190	20230322	-10.43	5480	20231030	17.52	6810	-5.43	20240202	5590	15.21	20240201	6810	-5.43	20240202	5480	17.52	20231030	0.21	N	068930	500	149 억		682000	N	N	0	N	00	N
40	20240325	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	30	2	0.47	76908770	12015	48.35	6400	6460	6350	8350	4510	6430	6401.06	2.46	0	5133	6610	6520	6460	6370	6310	6490	6340	149	1920	500	4620	10	1	27675342	1788	10.56	1.15	12	0.04	612.00	5595.00	7190	20230322	-10.15	5480	20231030	17.88	6810	-5.14	20240202	5590	15.56	20240201	6810	-5.14	20240202	5480	17.88	20231030	0.21	N	068930	500	149 억		682000	N	N	0	N	00	N
41	20240325	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-40	5	-0.62	7501440	1171	4.71	6400	6430	6390	8350	4510	6430	6406.01	2.46	0	-354	6610	6520	6460	6370	6310	6490	6340	149	1920	500	4620	10	1	27675342	1768	10.44	1.14	12	0.00	612.00	5595.00	7190	20230322	-11.13	5480	20231030	16.61	6810	-6.17	20240202	5590	14.31	20240201	6810	-6.17	20240202	5480	16.61	20231030	0.21	N	068930	500	149 억		682000	N	N	0	N	00	N
42	20240322	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-30	5	-0.46	158799080	24612	71.88	6460	6550	6400	8390	4530	6460	6452.12	2.44	0	1436	6593	6526	6493	6426	6393	6510	6410	149	1930	500	4650	10	1	27675342	1780	10.51	1.15	12	0.09	612.00	5595.00	7190	20230322	-10.57	5480	20231030	17.34	6810	-5.58	20240202	5590	15.03	20240201	7190	-10.57	20230322	5480	17.34	20231030	0.20	N	068930	500	149 억		675116	N	N	0	N	00	N
43	20240322	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-40	5	-0.62	150055670	23252	67.91	6460	6550	6400	8390	4530	6460	6453.45	2.44	0	1499	6593	6526	6493	6426	6393	6510	6410	149	1930	500	4650	10	1	27675342	1777	10.49	1.15	12	0.08	612.00	5595.00	7190	20230322	-10.71	5480	20231030	17.15	6810	-5.73	20240202	5590	14.85	20240201	7190	-10.71	20230322	5480	17.15	20231030	0.20	N	068930	500	149 억		675116	N	N	0	N	00	N
44	20240322	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	20	2	0.31	94546660	14620	42.70	6460	6550	6430	8390	4530	6460	6466.94	2.44	0	-33	6593	6526	6493	6426	6393	6510	6410	149	1930	500	4650	10	1	27675342	1793	10.59	1.16	12	0.05	612.00	5595.00	7190	20230322	-9.87	5480	20231030	18.25	6810	-4.85	20240202	5590	15.92	20240201	7190	-9.87	20230322	5480	18.25	20231030	0.20	N	068930	500	149 억		675116	N	N	0	N	00	N
45	20240322	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	30	2	0.46	84084460	13001	37.97	6460	6550	6430	8390	4530	6460	6467.54	2.44	0	-768	6593	6526	6493	6426	6393	6510	6410	149	1930	500	4650	10	1	27675342	1796	10.60	1.16	12	0.05	612.00	5595.00	7190	20230322	-9.74	5480	20231030	18.43	6810	-4.70	20240202	5590	16.10	20240201	7190	-9.74	20230322	5480	18.43	20231030	0.20	N	068930	500	149 억		675116	N	N	0	N	00	N
46	20240322	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	40	2	0.62	76687740	11858	34.63	6460	6550	6430	8390	4530	6460	6467.17	2.44	0	-1185	6593	6526	6493	6426	6393	6510	6410	149	1930	500	4650	10	1	27675342	1799	10.62	1.16	12	0.04	612.00	5595.00	7190	20230322	-9.60	5480	20231030	18.61	6810	-4.55	20240202	5590	16.28	20240201	7190	-9.60	20230322	5480	18.61	20231030	0.20	N	068930	500	149 억		675116	N	N	0	N	00	N
47	20240322	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	0	3	0.00	56119130	8686	25.37	6460	6500	6430	8390	4530	6460	6460.87	2.44	0	-1111	6593	6526	6493	6426	6393	6510	6410	149	1930	500	4650	10	1	27675342	1788	10.56	1.15	12	0.03	612.00	5595.00	7190	20230322	-10.15	5480	20231030	17.88	6810	-5.14	20240202	5590	15.56	20240201	7190	-10.15	20230322	5480	17.88	20231030	0.20	N	068930	500	149 억		675116	N	N	0	N	00	N
48	20240322	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	0	3	0.00	38435950	5948	17.37	6460	6500	6450	8390	4530	6460	6462.00	2.44	0	-1871	6593	6526	6493	6426	6393	6510	6410	149	1930	500	4650	10	1	27675342	1788	10.56	1.15	12	0.02	612.00	5595.00	7190	20230322	-10.15	5480	20231030	17.88	6810	-5.14	20240202	5590	15.56	20240201	7190	-10.15	20230322	5480	17.88	20231030	0.20	N	068930	500	149 억		675116	N	N	0	N	00	N
49	20240322	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	40	2	0.62	6193340	958	2.80	6460	6500	6460	8390	4530	6460	6464.86	2.44	0	-248	6593	6526	6493	6426	6393	6510	6410	149	1930	500	4650	10	1	27675342	1799	10.62	1.16	12	0.00	612.00	5595.00	7190	20230322	-9.60	5480	20231030	18.61	6810	-4.55	20240202	5590	16.28	20240201	7190	-9.60	20230322	5480	18.61	20231030	0.20	N	068930	500	149 억		675116	N	N	0	N	00	N
50	20240321	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-100	5	-1.52	222217670	34105	111.66	6560	6560	6460	8520	4600	6560	6515.69	2.47	0	-10497	6640	6600	6540	6500	6440	6610	6510	149	1960	500	4720	10	1	27675342	1788	10.56	1.15	12	0.12	612.00	5595.00	7190	20230322	-10.15	5480	20231030	17.88	6810	-5.14	20240202	5590	15.56	20240201	7190	-10.15	20230322	5480	17.88	20231030	0.20	N	068930	500	149 억		684715	N	N	0	N	00	N
51	20240321	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-80	5	-1.22	215745950	33105	108.39	6560	6560	6460	8520	4600	6560	6517.02	2.47	0	-10358	6640	6600	6540	6500	6440	6610	6510	149	1960	500	4720	10	1	27675342	1793	10.59	1.16	12	0.12	612.00	5595.00	7190	20230322	-9.87	5480	20231030	18.25	6810	-4.85	20240202	5590	15.92	20240201	7190	-9.87	20230322	5480	18.25	20231030	0.20	N	068930	500	149 억		684715	N	N	0	N	00	N
52	20240321	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-20	5	-0.30	203882360	31279	102.41	6560	6560	6460	8520	4600	6560	6518.19	2.47	0	-9984	6640	6600	6540	6500	6440	6610	6510	149	1960	500	4720	10	1	27675342	1810	10.69	1.17	12	0.11	612.00	5595.00	7190	20230322	-9.04	5480	20231030	19.34	6810	-3.96	20240202	5590	16.99	20240201	7190	-9.04	20230322	5480	19.34	20231030	0.20	N	068930	500	149 억		684715	N	N	0	N	00	N
53	20240321	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-10	5	-0.15	186225430	28569	93.54	6560	6560	6460	8520	4600	6560	6518.44	2.47	0	-9719	6640	6600	6540	6500	6440	6610	6510	149	1960	500	4720	10	1	27675342	1813	10.70	1.17	12	0.10	612.00	5595.00	7190	20230322	-8.90	5480	20231030	19.53	6810	-3.82	20240202	5590	17.17	20240201	7190	-8.90	20230322	5480	19.53	20231030	0.20	N	068930	500	149 억		684715	N	N	0	N	00	N
54	20240321	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	0	3	0.00	110525170	17011	55.70	6560	6560	6460	8520	4600	6560	6497.28	2.47	0	-5229	6640	6600	6540	6500	6440	6610	6510	149	1960	500	4720	10	1	27675342	1816	10.72	1.17	12	0.06	612.00	5595.00	7190	20230322	-8.76	5480	20231030	19.71	6810	-3.67	20240202	5590	17.35	20240201	7190	-8.76	20230322	5480	19.71	20231030	0.20	N	068930	500	149 억		684715	N	N	0	N	00	N
55	20240321	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-70	5	-1.07	66136950	10190	33.36	6560	6560	6460	8520	4600	6560	6490.38	2.47	0	-2851	6640	6600	6540	6500	6440	6610	6510	149	1960	500	4720	10	1	27675342	1796	10.60	1.16	12	0.04	612.00	5595.00	7190	20230322	-9.74	5480	20231030	18.43	6810	-4.70	20240202	5590	16.10	20240201	7190	-9.74	20230322	5480	18.43	20231030	0.20	N	068930	500	149 억		684715	N	N	0	N	00	N
56	20240321	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-60	5	-0.91	56381890	8684	28.43	6560	6560	6460	8520	4600	6560	6492.62	2.47	0	-1682	6640	6600	6540	6500	6440	6610	6510	149	1960	500	4720	10	1	27675342	1799	10.62	1.16	12	0.03	612.00	5595.00	7190	20230322	-9.60	5480	20231030	18.61	6810	-4.55	20240202	5590	16.28	20240201	7190	-9.60	20230322	5480	18.61	20231030	0.20	N	068930	500	149 억		684715	N	N	0	N	00	N
57	20240321	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-50	5	-0.76	7667810	1173	3.84	6560	6560	6510	8520	4600	6560	6536.92	2.47	0	-891	6640	6600	6540	6500	6440	6610	6510	149	1960	500	4720	10	1	27675342	1802	10.64	1.16	12	0.00	612.00	5595.00	7190	20230322	-9.46	5480	20231030	18.80	6810	-4.41	20240202	5590	16.46	20240201	7190	-9.46	20230322	5480	18.80	20231030	0.20	N	068930	500	149 억		684715	N	N	0	N	00	N
58	20240320	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	0	3	0.00	198975610	30504	116.43	6560	6580	6480	8520	4600	6560	6522.80	2.51	0	-8506	6786	6672	6506	6392	6226	6730	6450	149	1960	500	4720	10	1	27675342	1816	10.72	1.17	12	0.11	612.00	5595.00	7190	20230322	-8.76	5480	20231030	19.71	6810	-3.67	20240202	5590	17.35	20240201	7190	-8.76	20230322	5480	19.71	20231030	0.20	N	068930	500	149 억		693401	N	N	0	N	00	N
59	20240320	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-40	5	-0.61	184393560	28274	107.92	6560	6580	6480	8520	4600	6560	6521.67	2.51	0	-8235	6786	6672	6506	6392	6226	6730	6450	149	1960	500	4720	10	1	27675342	1804	10.65	1.17	12	0.10	612.00	5595.00	7190	20230322	-9.32	5480	20231030	18.98	6810	-4.26	20240202	5590	16.64	20240201	7190	-9.32	20230322	5480	18.98	20231030	0.20	N	068930	500	149 억		693401	N	N	0	N	00	N
60	20240320	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-30	5	-0.46	100060260	15314	58.45	6560	6580	6500	8520	4600	6560	6533.91	2.51	0	-2544	6786	6672	6506	6392	6226	6730	6450	149	1960	500	4720	10	1	27675342	1807	10.67	1.17	12	0.06	612.00	5595.00	7190	20230322	-9.18	5480	20231030	19.16	6810	-4.11	20240202	5590	16.82	20240201	7190	-9.18	20230322	5480	19.16	20231030	0.20	N	068930	500	149 억		693401	N	N	0	N	00	N
61	20240320	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-10	5	-0.15	80781110	12365	47.19	6560	6580	6500	8520	4600	6560	6533.05	2.51	0	-1184	6786	6672	6506	6392	6226	6730	6450	149	1960	500	4720	10	1	27675342	1813	10.70	1.17	12	0.04	612.00	5595.00	7190	20230322	-8.90	5480	20231030	19.53	6810	-3.82	20240202	5590	17.17	20240201	7190	-8.90	20230322	5480	19.53	20231030	0.20	N	068930	500	149 억		693401	N	N	0	N	00	N
62	20240320	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-20	5	-0.30	63690630	9758	37.24	6560	6560	6500	8520	4600	6560	6527.02	2.51	0	-1221	6786	6672	6506	6392	6226	6730	6450	149	1960	500	4720	10	1	27675342	1810	10.69	1.17	12	0.04	612.00	5595.00	7190	20230322	-9.04	5480	20231030	19.34	6810	-3.96	20240202	5590	16.99	20240201	7190	-9.04	20230322	5480	19.34	20231030	0.20	N	068930	500	149 억		693401	N	N	0	N	00	N
63	20240320	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-30	5	-0.46	44492570	6819	26.03	6560	6560	6500	8520	4600	6560	6524.79	2.51	0	-563	6786	6672	6506	6392	6226	6730	6450	149	1960	500	4720	10	1	27675342	1807	10.67	1.17	12	0.02	612.00	5595.00	7190	20230322	-9.18	5480	20231030	19.16	6810	-4.11	20240202	5590	16.82	20240201	7190	-9.18	20230322	5480	19.16	20231030	0.20	N	068930	500	149 억		693401	N	N	0	N	00	N
64	20240320	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-40	5	-0.61	25312210	3883	14.82	6560	6560	6500	8520	4600	6560	6518.73	2.51	0	-186	6786	6672	6506	6392	6226	6730	6450	149	1960	500	4720	10	1	27675342	1804	10.65	1.17	12	0.01	612.00	5595.00	7190	20230322	-9.32	5480	20231030	18.98	6810	-4.26	20240202	5590	16.64	20240201	7190	-9.32	20230322	5480	18.98	20231030	0.20	N	068930	500	149 억		693401	N	N	0	N	00	N
65	20240320	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	-50	5	-0.76	3686250	562	2.15	6560	6560	6510	8520	4600	6560	6559.16	2.51	0	-136	6786	6672	6506	6392	6226	6730	6450	149	1960	500	4720	10	1	27675342	1802	10.64	1.16	12	0.00	612.00	5595.00	7190	20230322	-9.46	5480	20231030	18.80	6810	-4.41	20240202	5590	16.46	20240201	7190	-9.46	20230322	5480	18.80	20231030	0.20	N	068930	500	149 억		693401	N	N	0	N	00	N
66	20240319	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	130	2	2.02	167458340	25945	77.75	6420	6620	6340	8350	4510	6430	6454.36	2.48	0	7811	6543	6486	6413	6356	6283	6495	6365	149	1920	500	4620	10	1	27675342	1816	10.72	1.17	12	0.09	612.00	5595.00	7190	20230322	-8.76	5480	20231030	19.71	6810	-3.67	20240202	5590	17.35	20240201	7190	-8.76	20230322	5480	19.71	20231030	0.22	N	068930	500	149 억		685503	N	N	0	N	00	N
67	20240319	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	60	2	0.93	129670600	20183	60.48	6420	6500	6340	8350	4510	6430	6424.74	2.48	0	7160	6543	6486	6413	6356	6283	6495	6365	149	1920	500	4620	10	1	27675342	1796	10.60	1.16	12	0.07	612.00	5595.00	7190	20230322	-9.74	5480	20231030	18.43	6810	-4.70	20240202	5590	16.10	20240201	7190	-9.74	20230322	5480	18.43	20231030	0.22	N	068930	500	149 억		685503	N	N	0	N	00	N
68	20240319	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-10	5	-0.16	74399330	11626	34.84	6420	6440	6340	8350	4510	6430	6399.39	2.48	0	5207	6543	6486	6413	6356	6283	6495	6365	149	1920	500	4620	10	1	27675342	1777	10.49	1.15	12	0.04	612.00	5595.00	7190	20230322	-10.71	5480	20231030	17.15	6810	-5.73	20240202	5590	14.85	20240201	7190	-10.71	20230322	5480	17.15	20231030	0.22	N	068930	500	149 억		685503	N	N	0	N	00	N
69	20240319	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	70810460	11067	33.16	6420	6440	6340	8350	4510	6430	6398.34	2.48	0	5116	6543	6486	6413	6356	6283	6495	6365	149	1920	500	4620	10	1	27675342	1780	10.51	1.15	12	0.04	612.00	5595.00	7190	20230322	-10.57	5480	20231030	17.34	6810	-5.58	20240202	5590	15.03	20240201	7190	-10.57	20230322	5480	17.34	20231030	0.22	N	068930	500	149 억		685503	N	N	0	N	00	N
70	20240319	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	55536400	8685	26.03	6420	6440	6340	8350	4510	6430	6394.52	2.48	0	4082	6543	6486	6413	6356	6283	6495	6365	149	1920	500	4620	10	1	27675342	1780	10.51	1.15	12	0.03	612.00	5595.00	7190	20230322	-10.57	5480	20231030	17.34	6810	-5.58	20240202	5590	15.03	20240201	7190	-10.57	20230322	5480	17.34	20231030	0.22	N	068930	500	149 억		685503	N	N	0	N	00	N
71	20240319	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-30	5	-0.47	41609360	6515	19.52	6420	6420	6340	8350	4510	6430	6386.70	2.48	0	2234	6543	6486	6413	6356	6283	6495	6365	149	1920	500	4620	10	1	27675342	1771	10.46	1.14	12	0.02	612.00	5595.00	7190	20230322	-10.99	5480	20231030	16.79	6810	-6.02	20240202	5590	14.49	20240201	7190	-10.99	20230322	5480	16.79	20231030	0.22	N	068930	500	149 억		685503	N	N	0	N	00	N
72	20240319	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-10	5	-0.16	20532460	3218	9.64	6420	6420	6340	8350	4510	6430	6380.50	2.48	0	475	6543	6486	6413	6356	6283	6495	6365	149	1920	500	4620	10	1	27675342	1777	10.49	1.15	12	0.01	612.00	5595.00	7190	20230322	-10.71	5480	20231030	17.15	6810	-5.73	20240202	5590	14.85	20240201	7190	-10.71	20230322	5480	17.15	20231030	0.22	N	068930	500	149 억		685503	N	N	0	N	00	N
73	20240319	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-30	5	-0.47	833460	130	0.39	6420	6420	6400	8350	4510	6430	6411.23	2.48	0	-130	6543	6486	6413	6356	6283	6495	6365	149	1920	500	4620	10	1	27675342	1771	10.46	1.14	12	0.00	612.00	5595.00	7190	20230322	-10.99	5480	20231030	16.79	6810	-6.02	20240202	5590	14.49	20240201	7190	-10.99	20230322	5480	16.79	20231030	0.22	N	068930	500	149 억		685503	N	N	0	N	00	N
74	20240318	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	213580630	33371	79.32	6430	6470	6340	8350	4510	6430	6400.13	2.50	0	-5070	6563	6496	6363	6296	6163	6530	6330	149	1920	500	4620	10	1	27675342	1780	10.51	1.15	12	0.12	612.00	5595.00	7190	20230322	-10.57	5480	20231030	17.34	6810	-5.58	20240202	5590	15.03	20240201	7190	-10.57	20230322	5480	17.34	20231030	0.22	N	068930	500	149 억		690574	N	N	0	N	00	N
75	20240318	150613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-40	5	-0.62	193112580	30171	71.71	6430	6470	6340	8350	4510	6430	6400.60	2.50	0	-4330	6563	6496	6363	6296	6163	6530	6330	149	1920	500	4620	10	1	27675342	1768	10.44	1.14	12	0.11	612.00	5595.00	7190	20230322	-11.13	5480	20231030	16.61	6810	-6.17	20240202	5590	14.31	20240201	7190	-11.13	20230322	5480	16.61	20231030	0.22	N	068930	500	149 억		690574	N	N	0	N	00	N
76	20240318	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-40	5	-0.62	140015040	21830	51.89	6430	6470	6370	8350	4510	6430	6413.88	2.50	0	-4545	6563	6496	6363	6296	6163	6530	6330	149	1920	500	4620	10	1	27675342	1768	10.44	1.14	12	0.08	612.00	5595.00	7190	20230322	-11.13	5480	20231030	16.61	6810	-6.17	20240202	5590	14.31	20240201	7190	-11.13	20230322	5480	16.61	20231030	0.22	N	068930	500	149 억		690574	N	N	0	N	00	N
77	20240318	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-30	5	-0.47	126710220	19748	46.94	6430	6470	6370	8350	4510	6430	6416.36	2.50	0	-4261	6563	6496	6363	6296	6163	6530	6330	149	1920	500	4620	10	1	27675342	1771	10.46	1.14	12	0.07	612.00	5595.00	7190	20230322	-10.99	5480	20231030	16.79	6810	-6.02	20240202	5590	14.49	20240201	7190	-10.99	20230322	5480	16.79	20231030	0.22	N	068930	500	149 억		690574	N	N	0	N	00	N
78	20240318	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-40	5	-0.62	124376440	19383	46.07	6430	6470	6370	8350	4510	6430	6416.78	2.50	0	-4135	6563	6496	6363	6296	6163	6530	6330	149	1920	500	4620	10	1	27675342	1768	10.44	1.14	12	0.07	612.00	5595.00	7190	20230322	-11.13	5480	20231030	16.61	6810	-6.17	20240202	5590	14.31	20240201	7190	-11.13	20230322	5480	16.61	20231030	0.22	N	068930	500	149 억		690574	N	N	0	N	00	N
79	20240318	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	-20	5	-0.31	99242430	15445	36.71	6430	6470	6390	8350	4510	6430	6425.54	2.50	0	-960	6563	6496	6363	6296	6163	6530	6330	149	1920	500	4620	10	1	27675342	1774	10.47	1.15	12	0.06	612.00	5595.00	7190	20230322	-10.85	5480	20231030	16.97	6810	-5.87	20240202	5590	14.67	20240201	7190	-10.85	20230322	5480	16.97	20231030	0.22	N	068930	500	149 억		690574	N	N	0	N	00	N
80	20240318	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	30	2	0.47	67898430	10562	25.10	6430	6470	6390	8350	4510	6430	6428.56	2.50	0	940	6563	6496	6363	6296	6163	6530	6330	149	1920	500	4620	10	1	27675342	1788	10.56	1.15	12	0.04	612.00	5595.00	7190	20230322	-10.15	5480	20231030	17.88	6810	-5.14	20240202	5590	15.56	20240201	7190	-10.15	20230322	5480	17.88	20231030	0.22	N	068930	500	149 억		690574	N	N	0	N	00	N
81	20240318	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	0	3	0.00	19002930	2960	7.04	6430	6430	6390	8350	4510	6430	6419.91	2.50	0	-186	6563	6496	6363	6296	6163	6530	6330	149	1920	500	4620	10	1	27675342	1780	10.51	1.15	12	0.01	612.00	5595.00	7190	20230322	-10.57	5480	20231030	17.34	6810	-5.58	20240202	5590	15.03	20240201	7190	-10.57	20230322	5480	17.34	20231030	0.22	N	068930	500	149 억		690574	N	N	0	N	00	N
82	20240315	160604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	130	2	2.06	268005700	42071	209.49	6300	6430	6230	8190	4410	6300	6370.02	2.47	0	7520	6380	6340	6270	6230	6160	6360	6250	149	1890	500	4530	10	1	27675342	1780	10.51	1.15	12	0.15	612.00	5595.00	7200	20230310	-10.69	5480	20231030	17.34	6810	-5.58	20240202	5590	15.03	20240201	7190	-10.57	20230322	5480	17.34	20231030	0.23	N	068930	500	149 억		682557	N	N	0	N	00	N
83	20240315	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	120	2	1.90	246815750	38774	193.07	6300	6420	6230	8190	4410	6300	6365.50	2.47	0	6903	6380	6340	6270	6230	6160	6360	6250	149	1890	500	4530	10	1	27675342	1777	10.49	1.15	12	0.14	612.00	5595.00	7200	20230310	-10.83	5480	20231030	17.15	6810	-5.73	20240202	5590	14.85	20240201	7190	-10.71	20230322	5480	17.15	20231030	0.23	N	068930	500	149 억		682557	N	N	0	N	00	N
84	20240315	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	60	2	0.95	138510110	21824	108.67	6300	6410	6230	8190	4410	6300	6346.69	2.47	0	7096	6380	6340	6270	6230	6160	6360	6250	149	1890	500	4530	10	1	27675342	1760	10.39	1.14	12	0.08	612.00	5595.00	7200	20230310	-11.67	5480	20231030	16.06	6810	-6.61	20240202	5590	13.77	20240201	7190	-11.54	20230322	5480	16.06	20231030	0.23	N	068930	500	149 억		682557	N	N	0	N	00	N
85	20240315	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	70	2	1.11	130391110	20548	102.32	6300	6410	6230	8190	4410	6300	6345.68	2.47	0	7098	6380	6340	6270	6230	6160	6360	6250	149	1890	500	4530	10	1	27675342	1763	10.41	1.14	12	0.07	612.00	5595.00	7200	20230310	-11.53	5480	20231030	16.24	6810	-6.46	20240202	5590	13.95	20240201	7190	-11.40	20230322	5480	16.24	20231030	0.23	N	068930	500	149 억		682557	N	N	0	N	00	N
86	20240315	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	70	2	1.11	122453820	19300	96.10	6300	6410	6230	8190	4410	6300	6344.76	2.47	0	7548	6380	6340	6270	6230	6160	6360	6250	149	1890	500	4530	10	1	27675342	1763	10.41	1.14	12	0.07	612.00	5595.00	7200	20230310	-11.53	5480	20231030	16.24	6810	-6.46	20240202	5590	13.95	20240201	7190	-11.40	20230322	5480	16.24	20231030	0.23	N	068930	500	149 억		682557	N	N	0	N	00	N
87	20240315	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	80	2	1.27	116857100	18422	91.73	6300	6410	6230	8190	4410	6300	6343.34	2.47	0	7160	6380	6340	6270	6230	6160	6360	6250	149	1890	500	4530	10	1	27675342	1766	10.42	1.14	12	0.07	612.00	5595.00	7200	20230310	-11.39	5480	20231030	16.42	6810	-6.31	20240202	5590	14.13	20240201	7190	-11.27	20230322	5480	16.42	20231030	0.23	N	068930	500	149 억		682557	N	N	0	N	00	N
88	20240315	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	90	2	1.43	92122280	14551	72.45	6300	6410	6230	8190	4410	6300	6330.99	2.47	0	7983	6380	6340	6270	6230	6160	6360	6250	149	1890	500	4530	10	1	27675342	1768	10.44	1.14	12	0.05	612.00	5595.00	7200	20230310	-11.25	5480	20231030	16.61	6810	-6.17	20240202	5590	14.31	20240201	7190	-11.13	20230322	5480	16.61	20231030	0.23	N	068930	500	149 억		682557	N	N	0	N	00	N
89	20240315	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-10	5	-0.16	1208000	192	0.96	6300	6300	6290	8190	4410	6300	6291.67	2.47	0	6	6380	6340	6270	6230	6160	6360	6250	149	1890	500	4530	10	1	27675342	1741	10.28	1.12	12	0.00	612.00	5595.00	7200	20230310	-12.64	5480	20231030	14.78	6810	-7.64	20240202	5590	12.52	20240201	7190	-12.52	20230322	5480	14.78	20231030	0.23	N	068930	500	149 억		682557	N	N	0	N	00	N
90	20240314	160559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	30	2	0.48	125035890	19929	73.22	6290	6310	6200	8150	4390	6270	6274.07	2.45	0	4003	6370	6320	6260	6210	6150	6290	6180	149	1880	500	4510	10	1	27675342	1744	10.29	1.13	12	0.07	612.00	5595.00	7210	20230309	-12.62	5480	20231030	14.96	6810	-7.49	20240202	5590	12.70	20240201	7190	-12.38	20230322	5480	14.96	20231030	0.23	N	068930	500	149 억		678494	N	N	0	N	00	N
91	20240314	150602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	30	2	0.48	119242430	19009	69.84	6290	6310	6200	8150	4390	6270	6272.95	2.45	0	4144	6370	6320	6260	6210	6150	6290	6180	149	1880	500	4510	10	1	27675342	1744	10.29	1.13	12	0.07	612.00	5595.00	7210	20230309	-12.62	5480	20231030	14.96	6810	-7.49	20240202	5590	12.70	20240201	7190	-12.38	20230322	5480	14.96	20231030	0.23	N	068930	500	149 억		678494	N	N	0	N	00	N
92	20240314	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	40	2	0.64	113469700	18093	66.47	6290	6310	6200	8150	4390	6270	6271.47	2.45	0	4376	6370	6320	6260	6210	6150	6290	6180	149	1880	500	4510	10	1	27675342	1746	10.31	1.13	12	0.07	612.00	5595.00	7210	20230309	-12.48	5480	20231030	15.15	6810	-7.34	20240202	5590	12.88	20240201	7190	-12.24	20230322	5480	15.15	20231030	0.23	N	068930	500	149 억		678494	N	N	0	N	00	N
93	20240314	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	0	3	0.00	65490540	10458	38.42	6290	6300	6200	8150	4390	6270	6262.24	2.45	0	546	6370	6320	6260	6210	6150	6290	6180	149	1880	500	4510	10	1	27675342	1735	10.25	1.12	12	0.04	612.00	5595.00	7210	20230309	-13.04	5480	20231030	14.42	6810	-7.93	20240202	5590	12.16	20240201	7190	-12.80	20230322	5480	14.42	20231030	0.23	N	068930	500	149 억		678494	N	N	0	N	00	N
94	20240314	120559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	10	2	0.16	50833320	8121	29.84	6290	6300	6200	8150	4390	6270	6259.49	2.45	0	546	6370	6320	6260	6210	6150	6290	6180	149	1880	500	4510	10	1	27675342	1738	10.26	1.12	12	0.03	612.00	5595.00	7210	20230309	-12.90	5480	20231030	14.60	6810	-7.78	20240202	5590	12.34	20240201	7190	-12.66	20230322	5480	14.60	20231030	0.23	N	068930	500	149 억		678494	N	N	0	N	00	N
95	20240314	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	10	2	0.16	47798200	7638	28.06	6290	6300	6200	8150	4390	6270	6257.95	2.45	0	546	6370	6320	6260	6210	6150	6290	6180	149	1880	500	4510	10	1	27675342	1738	10.26	1.12	12	0.03	612.00	5595.00	7210	20230309	-12.90	5480	20231030	14.60	6810	-7.78	20240202	5590	12.34	20240201	7190	-12.66	20230322	5480	14.60	20231030	0.23	N	068930	500	149 억		678494	N	N	0	N	00	N
96	20240314	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	10	2	0.16	31434910	5035	18.50	6290	6290	6200	8150	4390	6270	6243.28	2.45	0	-163	6370	6320	6260	6210	6150	6290	6180	149	1880	500	4510	10	1	27675342	1738	10.26	1.12	12	0.02	612.00	5595.00	7210	20230309	-12.90	5480	20231030	14.60	6810	-7.78	20240202	5590	12.34	20240201	7190	-12.66	20230322	5480	14.60	20231030	0.23	N	068930	500	149 억		678494	N	N	0	N	00	N
97	20240314	090602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	20	2	0.32	5531050	881	3.24	6290	6290	6260	8150	4390	6270	6278.15	2.45	0	-305	6370	6320	6260	6210	6150	6290	6180	149	1880	500	4510	10	1	27675342	1741	10.28	1.12	12	0.00	612.00	5595.00	7210	20230309	-12.76	5480	20231030	14.78	6810	-7.64	20240202	5590	12.52	20240201	7190	-12.52	20230322	5480	14.78	20231030	0.23	N	068930	500	149 억		678494	N	N	0	N	00	N
98	20240313	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	30	2	0.48	170305660	27215	122.87	6280	6310	6200	8110	4370	6240	6257.79	2.43	0	2986	6400	6320	6230	6150	6060	6275	6105	149	1870	500	4490	10	1	27675342	1735	10.25	1.12	12	0.10	612.00	5595.00	7210	20230309	-13.04	5480	20231030	14.42	6810	-7.93	20240202	5590	12.16	20240201	7190	-12.80	20230322	5480	14.42	20231030	0.23	N	068930	500	149 억		673273	N	N	0	N	00	N
99	20240313	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	10	2	0.16	152940760	24434	110.32	6280	6310	6200	8110	4370	6240	6259.34	2.43	0	3772	6400	6320	6230	6150	6060	6275	6105	149	1870	500	4490	10	1	27675342	1730	10.21	1.12	12	0.09	612.00	5595.00	7210	20230309	-13.31	5480	20231030	14.05	6810	-8.22	20240202	5590	11.81	20240201	7190	-13.07	20230322	5480	14.05	20231030	0.23	N	068930	500	149 억		673273	N	N	0	N	00	N
100	20240313	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	10	2	0.16	145533660	23250	104.97	6280	6310	6200	8110	4370	6240	6259.51	2.43	0	3997	6400	6320	6230	6150	6060	6275	6105	149	1870	500	4490	10	1	27675342	1730	10.21	1.12	12	0.08	612.00	5595.00	7210	20230309	-13.31	5480	20231030	14.05	6810	-8.22	20240202	5590	11.81	20240201	7190	-13.07	20230322	5480	14.05	20231030	0.23	N	068930	500	149 억		673273	N	N	0	N	00	N
101	20240313	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	40	2	0.64	104008520	16592	74.91	6280	6310	6200	8110	4370	6240	6268.59	2.43	0	4206	6400	6320	6230	6150	6060	6275	6105	149	1870	500	4490	10	1	27675342	1738	10.26	1.12	12	0.06	612.00	5595.00	7210	20230309	-12.90	5480	20231030	14.60	6810	-7.78	20240202	5590	12.34	20240201	7190	-12.66	20230322	5480	14.60	20231030	0.23	N	068930	500	149 억		673273	N	N	0	N	00	N
102	20240313	120557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	50	2	0.80	81982830	13079	59.05	6280	6310	6200	8110	4370	6240	6268.28	2.43	0	3831	6400	6320	6230	6150	6060	6275	6105	149	1870	500	4490	10	1	27675342	1741	10.28	1.12	12	0.05	612.00	5595.00	7210	20230309	-12.76	5480	20231030	14.78	6810	-7.64	20240202	5590	12.52	20240201	7190	-12.52	20230322	5480	14.78	20231030	0.23	N	068930	500	149 억		673273	N	N	0	N	00	N
103	20240313	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	20	2	0.32	77486870	12363	55.82	6280	6310	6200	8110	4370	6240	6267.64	2.43	0	3805	6400	6320	6230	6150	6060	6275	6105	149	1870	500	4490	10	1	27675342	1732	10.23	1.12	12	0.04	612.00	5595.00	7210	20230309	-13.18	5480	20231030	14.23	6810	-8.08	20240202	5590	11.99	20240201	7190	-12.93	20230322	5480	14.23	20231030	0.23	N	068930	500	149 억		673273	N	N	0	N	00	N
104	20240313	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	20	2	0.32	30668060	4886	22.06	6280	6310	6200	8110	4370	6240	6276.72	2.43	0	-1171	6400	6320	6230	6150	6060	6275	6105	149	1870	500	4490	10	1	27675342	1732	10.23	1.12	12	0.02	612.00	5595.00	7210	20230309	-13.18	5480	20231030	14.23	6810	-8.08	20240202	5590	11.99	20240201	7190	-12.93	20230322	5480	14.23	20231030	0.23	N	068930	500	149 억		673273	N	N	0	N	00	N
105	20240313	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	10	2	0.16	13256090	2112	9.54	6280	6290	6200	8110	4370	6240	6276.56	2.43	0	-1618	6400	6320	6230	6150	6060	6275	6105	149	1870	500	4490	10	1	27675342	1730	10.21	1.12	12	0.01	612.00	5595.00	7210	20230309	-13.31	5480	20231030	14.05	6810	-8.22	20240202	5590	11.81	20240201	7190	-13.07	20230322	5480	14.05	20231030	0.23	N	068930	500	149 억		673273	N	N	0	N	00	N
106	20240312	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	10	2	0.16	137141110	22144	116.88	6250	6310	6140	8090	4370	6230	6193.15	2.42	0	2247	6390	6310	6260	6180	6130	6285	6155	149	1860	500	4480	10	1	27675342	1727	10.20	1.12	12	0.08	612.00	5595.00	7210	20230309	-13.45	5480	20231030	13.87	6810	-8.37	20240202	5590	11.63	20240201	7190	-13.21	20230322	5480	13.87	20231030	0.24	N	068930	500	149 억		671023	N	N	0	N	00	N
107	20240312	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-20	5	-0.32	130929950	21144	111.60	6250	6310	6140	8090	4370	6230	6192.30	2.42	0	2469	6390	6310	6260	6180	6130	6285	6155	149	1860	500	4480	10	1	27675342	1719	10.15	1.11	12	0.08	612.00	5595.00	7210	20230309	-13.87	5480	20231030	13.32	6810	-8.81	20240202	5590	11.09	20240201	7190	-13.63	20230322	5480	13.32	20231030	0.24	N	068930	500	149 억		671023	N	N	0	N	00	N
108	20240312	140543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	0	3	0.00	100758900	16272	85.89	6250	6310	6140	8090	4370	6230	6192.16	2.42	0	2035	6390	6310	6260	6180	6130	6285	6155	149	1860	500	4480	10	1	27675342	1724	10.18	1.11	12	0.06	612.00	5595.00	7210	20230309	-13.59	5480	20231030	13.69	6810	-8.52	20240202	5590	11.45	20240201	7190	-13.35	20230322	5480	13.69	20231030	0.24	N	068930	500	149 억		671023	N	N	0	N	00	N
109	20240312	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	0	3	0.00	93458140	15098	79.69	6250	6310	6140	8090	4370	6230	6190.10	2.42	0	2051	6390	6310	6260	6180	6130	6285	6155	149	1860	500	4480	10	1	27675342	1724	10.18	1.11	12	0.05	612.00	5595.00	7210	20230309	-13.59	5480	20231030	13.69	6810	-8.52	20240202	5590	11.45	20240201	7190	-13.35	20230322	5480	13.69	20231030	0.24	N	068930	500	149 억		671023	N	N	0	N	00	N
110	20240312	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-50	5	-0.80	68738050	11121	58.70	6250	6310	6140	8090	4370	6230	6180.92	2.42	0	589	6390	6310	6260	6180	6130	6285	6155	149	1860	500	4480	10	1	27675342	1710	10.10	1.10	12	0.04	612.00	5595.00	7210	20230309	-14.29	5480	20231030	12.77	6810	-9.25	20240202	5590	10.55	20240201	7190	-14.05	20230322	5480	12.77	20231030	0.24	N	068930	500	149 억		671023	N	N	0	N	00	N
111	20240312	110548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-10	5	-0.16	58723460	9503	50.16	6250	6310	6140	8090	4370	6230	6179.47	2.42	0	349	6390	6310	6260	6180	6130	6285	6155	149	1860	500	4480	10	1	27675342	1721	10.16	1.11	12	0.03	612.00	5595.00	7210	20230309	-13.73	5480	20231030	13.50	6810	-8.66	20240202	5590	11.27	20240201	7190	-13.49	20230322	5480	13.50	20231030	0.24	N	068930	500	149 억		671023	N	N	0	N	00	N
112	20240312	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-60	5	-0.96	23723380	3825	20.19	6250	6310	6160	8090	4370	6230	6202.19	2.42	0	-595	6390	6310	6260	6180	6130	6285	6155	149	1860	500	4480	10	1	27675342	1708	10.08	1.10	12	0.01	612.00	5595.00	7210	20230309	-14.42	5480	20231030	12.59	6810	-9.40	20240202	5590	10.38	20240201	7190	-14.19	20230322	5480	12.59	20231030	0.24	N	068930	500	149 억		671023	N	N	0	N	00	N
113	20240312	090547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	10	2	0.16	912030	146	0.77	6250	6310	6240	8090	4370	6230	6246.78	2.42	0	-12	6390	6310	6260	6180	6130	6285	6155	149	1860	500	4480	10	1	27675342	1727	10.20	1.12	12	0.00	612.00	5595.00	7210	20230309	-13.45	5480	20231030	13.87	6810	-8.37	20240202	5590	11.63	20240201	7190	-13.21	20230322	5480	13.87	20231030	0.24	N	068930	500	149 억		671023	N	N	0	N	00	N
114	20240311	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-80	5	-1.27	117774890	18835	82.89	6340	6340	6210	8200	4420	6310	6252.98	2.45	0	-6163	6396	6352	6276	6232	6156	6375	6255	149	1890	500	4540	10	1	27675342	1724	10.18	1.11	12	0.07	612.00	5595.00	7210	20230309	-13.59	5480	20231030	13.69	6810	-8.52	20240202	5590	11.45	20240201	7190	-13.35	20230322	5480	13.69	20231030	0.25	N	068930	500	149 억		676842	N	N	0	N	00	N
115	20240311	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-60	5	-0.95	87612890	13999	61.61	6340	6340	6210	8200	4420	6310	6258.51	2.45	0	-6223	6396	6352	6276	6232	6156	6375	6255	149	1890	500	4540	10	1	27675342	1730	10.21	1.12	12	0.05	612.00	5595.00	7210	20230309	-13.31	5480	20231030	14.05	6810	-8.22	20240202	5590	11.81	20240201	7190	-13.07	20230322	5480	14.05	20231030	0.25	N	068930	500	149 억		676842	N	N	0	N	00	N
116	20240311	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-50	5	-0.79	64213030	10249	45.10	6340	6340	6210	8200	4420	6310	6265.29	2.45	0	-4703	6396	6352	6276	6232	6156	6375	6255	149	1890	500	4540	10	1	27675342	1732	10.23	1.12	12	0.04	612.00	5595.00	7210	20230309	-13.18	5480	20231030	14.23	6810	-8.08	20240202	5590	11.99	20240201	7190	-12.93	20230322	5480	14.23	20231030	0.25	N	068930	500	149 억		676842	N	N	0	N	00	N
117	20240311	130547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-60	5	-0.95	59656480	9520	41.90	6340	6340	6210	8200	4420	6310	6266.43	2.45	0	-4510	6396	6352	6276	6232	6156	6375	6255	149	1890	500	4540	10	1	27675342	1730	10.21	1.12	12	0.03	612.00	5595.00	7210	20230309	-13.31	5480	20231030	14.05	6810	-8.22	20240202	5590	11.81	20240201	7190	-13.07	20230322	5480	14.05	20231030	0.25	N	068930	500	149 억		676842	N	N	0	N	00	N
118	20240311	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-60	5	-0.95	57862770	9233	40.63	6340	6340	6210	8200	4420	6310	6266.95	2.45	0	-4497	6396	6352	6276	6232	6156	6375	6255	149	1890	500	4540	10	1	27675342	1730	10.21	1.12	12	0.03	612.00	5595.00	7210	20230309	-13.31	5480	20231030	14.05	6810	-8.22	20240202	5590	11.81	20240201	7190	-13.07	20230322	5480	14.05	20231030	0.25	N	068930	500	149 억		676842	N	N	0	N	00	N
119	20240311	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-80	5	-1.27	51207970	8164	35.93	6340	6340	6220	8200	4420	6310	6272.41	2.45	0	-4291	6396	6352	6276	6232	6156	6375	6255	149	1890	500	4540	10	1	27675342	1724	10.18	1.11	12	0.03	612.00	5595.00	7210	20230309	-13.59	5480	20231030	13.69	6810	-8.52	20240202	5590	11.45	20240201	7190	-13.35	20230322	5480	13.69	20231030	0.25	N	068930	500	149 억		676842	N	N	0	N	00	N
120	20240311	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-60	5	-0.95	35050050	5571	24.52	6340	6340	6220	8200	4420	6310	6291.52	2.45	0	-3945	6396	6352	6276	6232	6156	6375	6255	149	1890	500	4540	10	1	27675342	1730	10.21	1.12	12	0.02	612.00	5595.00	7210	20230309	-13.31	5480	20231030	14.05	6810	-8.22	20240202	5590	11.81	20240201	7190	-13.07	20230322	5480	14.05	20231030	0.25	N	068930	500	149 억		676842	N	N	0	N	00	N
121	20240311	090540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	0	3	0.00	16114790	2549	11.22	6340	6340	6310	8200	4420	6310	6322.01	2.45	0	-2087	6396	6352	6276	6232	6156	6375	6255	149	1890	500	4540	10	1	27675342	1746	10.31	1.13	12	0.01	612.00	5595.00	7210	20230309	-12.48	5480	20231030	15.15	6810	-7.34	20240202	5590	12.88	20240201	7190	-12.24	20230322	5480	15.15	20231030	0.25	N	068930	500	149 억		676842	N	N	0	N	00	N
122	20240308	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	70	2	1.12	142390370	22721	83.06	6240	6320	6200	8110	4370	6240	6266.90	2.42	0	4359	6393	6316	6273	6196	6153	6295	6175	149	1870	500	4490	10	1	27675342	1746	10.31	1.13	12	0.08	612.00	5595.00	7210	20230309	-12.48	5480	20231030	15.15	6810	-7.34	20240202	5590	12.88	20240201	7210	-12.48	20230309	5480	15.15	20231030	0.24	N	068930	500	149 억		670977	N	N	0	N	00	N
123	20240308	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	40	2	0.64	135102740	21565	78.84	6240	6320	6200	8110	4370	6240	6264.91	2.42	0	4541	6393	6316	6273	6196	6153	6295	6175	149	1870	500	4490	10	1	27675342	1738	10.26	1.12	12	0.08	612.00	5595.00	7210	20230309	-12.90	5480	20231030	14.60	6810	-7.78	20240202	5590	12.34	20240201	7210	-12.90	20230309	5480	14.60	20231030	0.24	N	068930	500	149 억		670977	N	N	0	N	00	N
124	20240308	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	40	2	0.64	130005680	20755	75.88	6240	6320	6200	8110	4370	6240	6263.82	2.42	0	4580	6393	6316	6273	6196	6153	6295	6175	149	1870	500	4490	10	1	27675342	1738	10.26	1.12	12	0.07	612.00	5595.00	7210	20230309	-12.90	5480	20231030	14.60	6810	-7.78	20240202	5590	12.34	20240201	7210	-12.90	20230309	5480	14.60	20231030	0.24	N	068930	500	149 억		670977	N	N	0	N	00	N
125	20240308	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	30	2	0.48	94898000	15178	55.49	6240	6310	6200	8110	4370	6240	6252.34	2.42	0	405	6393	6316	6273	6196	6153	6295	6175	149	1870	500	4490	10	1	27675342	1735	10.25	1.12	12	0.05	612.00	5595.00	7210	20230309	-13.04	5480	20231030	14.42	6810	-7.93	20240202	5590	12.16	20240201	7210	-13.04	20230309	5480	14.42	20231030	0.24	N	068930	500	149 억		670977	N	N	0	N	00	N
126	20240308	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-10	5	-0.16	61808370	9887	36.14	6240	6310	6200	8110	4370	6240	6251.48	2.42	0	-1714	6393	6316	6273	6196	6153	6295	6175	149	1870	500	4490	10	1	27675342	1724	10.18	1.11	12	0.04	612.00	5595.00	7210	20230309	-13.59	5480	20231030	13.69	6810	-8.52	20240202	5590	11.45	20240201	7210	-13.59	20230309	5480	13.69	20231030	0.24	N	068930	500	149 억		670977	N	N	0	N	00	N
127	20240308	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	30	2	0.48	53566610	8568	31.32	6240	6310	6200	8110	4370	6240	6251.94	2.42	0	-1853	6393	6316	6273	6196	6153	6295	6175	149	1870	500	4490	10	1	27675342	1735	10.25	1.12	12	0.03	612.00	5595.00	7210	20230309	-13.04	5480	20231030	14.42	6810	-7.93	20240202	5590	12.16	20240201	7210	-13.04	20230309	5480	14.42	20231030	0.24	N	068930	500	149 억		670977	N	N	0	N	00	N
128	20240308	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	20	2	0.32	24406820	3914	14.31	6240	6260	6200	8110	4370	6240	6235.77	2.42	0	-125	6393	6316	6273	6196	6153	6295	6175	149	1870	500	4490	10	1	27675342	1732	10.23	1.12	12	0.01	612.00	5595.00	7210	20230309	-13.18	5480	20231030	14.23	6810	-8.08	20240202	5590	11.99	20240201	7210	-13.18	20230309	5480	14.23	20231030	0.24	N	068930	500	149 억		670977	N	N	0	N	00	N
129	20240308	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-10	5	-0.16	6365000	1021	3.73	6240	6240	6230	8110	4370	6240	6234.08	2.42	0	85	6393	6316	6273	6196	6153	6295	6175	149	1870	500	4490	10	1	27675342	1724	10.18	1.11	12	0.00	612.00	5595.00	7210	20230309	-13.59	5480	20231030	13.69	6810	-8.52	20240202	5590	11.45	20240201	7210	-13.59	20230309	5480	13.69	20231030	0.24	N	068930	500	149 억		670977	N	N	0	N	00	N
130	20240307	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-160	5	-2.50	171729350	27310	95.11	6340	6350	6230	8320	4480	6400	6288.22	2.42	0	1638	6486	6442	6356	6312	6226	6465	6335	149	1920	500	4600	10	1	27675342	1727	10.20	1.12	12	0.10	612.00	5595.00	7210	20230309	-13.45	5480	20231030	13.87	6810	-8.37	20240202	5590	11.63	20240201	7210	-13.45	20230309	5480	13.87	20231030	0.24	N	068930	500	149 억		668656	N	N	0	N	00	N
131	20240307	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-160	5	-2.50	160817360	25561	89.02	6340	6350	6240	8320	4480	6400	6291.51	2.42	0	1689	6486	6442	6356	6312	6226	6465	6335	149	1920	500	4600	10	1	27675342	1727	10.20	1.12	12	0.09	612.00	5595.00	7210	20230309	-13.45	5480	20231030	13.87	6810	-8.37	20240202	5590	11.63	20240201	7210	-13.45	20230309	5480	13.87	20231030	0.24	N	068930	500	149 억		668656	N	N	0	N	00	N
132	20240307	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-90	5	-1.41	121177580	19239	67.00	6340	6350	6240	8320	4480	6400	6298.54	2.42	0	3158	6486	6442	6356	6312	6226	6465	6335	149	1920	500	4600	10	1	27675342	1746	10.31	1.13	12	0.07	612.00	5595.00	7210	20230309	-12.48	5480	20231030	15.15	6810	-7.34	20240202	5590	12.88	20240201	7210	-12.48	20230309	5480	15.15	20231030	0.24	N	068930	500	149 억		668656	N	N	0	N	00	N
133	20240307	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-90	5	-1.41	103106360	16368	57.01	6340	6350	6240	8320	4480	6400	6299.26	2.42	0	2888	6486	6442	6356	6312	6226	6465	6335	149	1920	500	4600	10	1	27675342	1746	10.31	1.13	12	0.06	612.00	5595.00	7210	20230309	-12.48	5480	20231030	15.15	6810	-7.34	20240202	5590	12.88	20240201	7210	-12.48	20230309	5480	15.15	20231030	0.24	N	068930	500	149 억		668656	N	N	0	N	00	N
134	20240307	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-100	5	-1.56	91989390	14603	50.86	6340	6350	6240	8320	4480	6400	6299.35	2.42	0	3660	6486	6442	6356	6312	6226	6465	6335	149	1920	500	4600	10	1	27675342	1744	10.29	1.13	12	0.05	612.00	5595.00	7210	20230309	-12.62	5480	20231030	14.96	6810	-7.49	20240202	5590	12.70	20240201	7210	-12.62	20230309	5480	14.96	20231030	0.24	N	068930	500	149 억		668656	N	N	0	N	00	N
135	20240307	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-80	5	-1.25	87266560	13856	48.26	6340	6350	6240	8320	4480	6400	6298.11	2.42	0	3583	6486	6442	6356	6312	6226	6465	6335	149	1920	500	4600	10	1	27675342	1749	10.33	1.13	12	0.05	612.00	5595.00	7210	20230309	-12.34	5480	20231030	15.33	6810	-7.20	20240202	5590	13.06	20240201	7210	-12.34	20230309	5480	15.33	20231030	0.24	N	068930	500	149 억		668656	N	N	0	N	00	N
136	20240307	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-50	5	-0.78	79785890	12671	44.13	6340	6350	6240	8320	4480	6400	6296.73	2.42	0	2903	6486	6442	6356	6312	6226	6465	6335	149	1920	500	4600	10	1	27675342	1757	10.38	1.13	12	0.05	612.00	5595.00	7210	20230309	-11.93	5480	20231030	15.88	6810	-6.75	20240202	5590	13.60	20240201	7210	-11.93	20230309	5480	15.88	20231030	0.24	N	068930	500	149 억		668656	N	N	0	N	00	N
137	20240307	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-80	5	-1.25	9261270	1461	5.09	6340	6350	6320	8320	4480	6400	6338.99	2.42	0	-214	6486	6442	6356	6312	6226	6465	6335	149	1920	500	4600	10	1	27675342	1749	10.33	1.13	12	0.01	612.00	5595.00	7210	20230309	-12.34	5480	20231030	15.33	6810	-7.20	20240202	5590	13.06	20240201	7210	-12.34	20230309	5480	15.33	20231030	0.24	N	068930	500	149 억		668656	N	N	0	N	00	N
138	20240306	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	80	2	1.27	181415400	28606	47.56	6300	6400	6270	8210	4430	6320	6340.89	2.42	0	-2340	6633	6476	6373	6216	6113	6425	6165	149	1890	500	4550	10	1	27675342	1771	10.46	1.14	12	0.10	612.00	5595.00	7210	20230309	-11.23	5480	20231030	16.79	6810	-6.02	20240202	5590	14.49	20240201	7210	-11.23	20230309	5480	16.79	20231030	0.23	N	068930	500	149 억		669437	N	N	0	N	00	N
139	20240306	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	40	2	0.63	154117180	24334	40.46	6300	6400	6270	8210	4430	6320	6333.41	2.42	0	-984	6633	6476	6373	6216	6113	6425	6165	149	1890	500	4550	10	1	27675342	1760	10.39	1.14	12	0.09	612.00	5595.00	7210	20230309	-11.79	5480	20231030	16.06	6810	-6.61	20240202	5590	13.77	20240201	7210	-11.79	20230309	5480	16.06	20231030	0.23	N	068930	500	149 억		669437	N	N	0	N	00	N
140	20240306	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-20	5	-0.32	75699510	12008	19.97	6300	6400	6270	8210	4430	6320	6304.09	2.42	0	-969	6633	6476	6373	6216	6113	6425	6165	149	1890	500	4550	10	1	27675342	1744	10.29	1.13	12	0.04	612.00	5595.00	7210	20230309	-12.62	5480	20231030	14.96	6810	-7.49	20240202	5590	12.70	20240201	7210	-12.62	20230309	5480	14.96	20231030	0.23	N	068930	500	149 억		669437	N	N	0	N	00	N
141	20240306	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-10	5	-0.16	57196470	9068	15.08	6300	6400	6270	8210	4430	6320	6307.51	2.42	0	-1156	6633	6476	6373	6216	6113	6425	6165	149	1890	500	4550	10	1	27675342	1746	10.31	1.13	12	0.03	612.00	5595.00	7210	20230309	-12.48	5480	20231030	15.15	6810	-7.34	20240202	5590	12.88	20240201	7210	-12.48	20230309	5480	15.15	20231030	0.23	N	068930	500	149 억		669437	N	N	0	N	00	N
142	20240306	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-30	5	-0.47	53264900	8444	14.04	6300	6400	6270	8210	4430	6320	6308.02	2.42	0	-739	6633	6476	6373	6216	6113	6425	6165	149	1890	500	4550	10	1	27675342	1741	10.28	1.12	12	0.03	612.00	5595.00	7210	20230309	-12.76	5480	20231030	14.78	6810	-7.64	20240202	5590	12.52	20240201	7210	-12.76	20230309	5480	14.78	20231030	0.23	N	068930	500	149 억		669437	N	N	0	N	00	N
143	20240306	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-10	5	-0.16	36178700	5731	9.53	6300	6400	6270	8210	4430	6320	6312.81	2.42	0	-76	6633	6476	6373	6216	6113	6425	6165	149	1890	500	4550	10	1	27675342	1746	10.31	1.13	12	0.02	612.00	5595.00	7210	20230309	-12.48	5480	20231030	15.15	6810	-7.34	20240202	5590	12.88	20240201	7210	-12.48	20230309	5480	15.15	20231030	0.23	N	068930	500	149 억		669437	N	N	0	N	00	N
144	20240306	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	20	2	0.32	23340720	3699	6.15	6300	6400	6270	8210	4430	6320	6310.01	2.42	0	178	6633	6476	6373	6216	6113	6425	6165	149	1890	500	4550	10	1	27675342	1755	10.36	1.13	12	0.01	612.00	5595.00	7210	20230309	-12.07	5480	20231030	15.69	6810	-6.90	20240202	5590	13.42	20240201	7210	-12.07	20230309	5480	15.69	20231030	0.23	N	068930	500	149 억		669437	N	N	0	N	00	N
145	20240306	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-40	5	-0.63	3285290	522	0.87	6300	6320	6270	8210	4430	6320	6293.66	2.42	0	276	6633	6476	6373	6216	6113	6425	6165	149	1890	500	4550	10	1	27675342	1738	10.26	1.12	12	0.00	612.00	5595.00	7210	20230309	-12.90	5480	20231030	14.60	6810	-7.78	20240202	5590	12.34	20240201	7210	-12.90	20230309	5480	14.60	20231030	0.23	N	068930	500	149 억		669437	N	N	0	N	00	N
146	20240305	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-210	5	-3.22	381780740	59789	20.78	6520	6530	6270	8480	4580	6530	6386.55	2.41	0	841	7063	6796	6533	6266	6003	6930	6400	149	1950	500	4700	10	1	27675342	1749	10.33	1.13	12	0.22	612.00	5595.00	7210	20230309	-12.34	5480	20231030	15.33	6810	-7.20	20240202	5590	13.06	20240201	7210	-12.34	20230309	5480	15.33	20231030	0.24	N	068930	500	149 억		667843	N	N	0	N	00	N
147	20240305	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-230	5	-3.52	350416140	54824	19.06	6520	6530	6270	8480	4580	6530	6391.66	2.41	0	-544	7063	6796	6533	6266	6003	6930	6400	149	1950	500	4700	10	1	27675342	1744	10.29	1.13	12	0.20	612.00	5595.00	7210	20230309	-12.62	5480	20231030	14.96	6810	-7.49	20240202	5590	12.70	20240201	7210	-12.62	20230309	5480	14.96	20231030	0.24	N	068930	500	149 억		667843	N	N	0	N	00	N
148	20240305	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-240	5	-3.68	320295650	50054	17.40	6520	6530	6270	8480	4580	6530	6399.00	2.41	0	-1869	7063	6796	6533	6266	6003	6930	6400	149	1950	500	4700	10	1	27675342	1741	10.28	1.12	12	0.18	612.00	5595.00	7210	20230309	-12.76	5480	20231030	14.78	6810	-7.64	20240202	5590	12.52	20240201	7210	-12.76	20230309	5480	14.78	20231030	0.24	N	068930	500	149 억		667843	N	N	0	N	00	N
149	20240305	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-140	5	-2.14	266787170	41584	14.45	6520	6530	6320	8480	4580	6530	6415.62	2.41	0	53	7063	6796	6533	6266	6003	6930	6400	149	1950	500	4700	10	1	27675342	1768	10.44	1.14	12	0.15	612.00	5595.00	7210	20230309	-11.37	5480	20231030	16.61	6810	-6.17	20240202	5590	14.31	20240201	7210	-11.37	20230309	5480	16.61	20231030	0.24	N	068930	500	149 억		667843	N	N	0	N	00	N
150	20240305	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-150	5	-2.30	260933780	40665	14.13	6520	6530	6320	8480	4580	6530	6416.67	2.41	0	416	7063	6796	6533	6266	6003	6930	6400	149	1950	500	4700	10	1	27675342	1766	10.42	1.14	12	0.15	612.00	5595.00	7210	20230309	-11.51	5480	20231030	16.42	6810	-6.31	20240202	5590	14.13	20240201	7210	-11.51	20230309	5480	16.42	20231030	0.24	N	068930	500	149 억		667843	N	N	0	N	00	N
151	20240305	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-150	5	-2.30	209894840	32710	11.37	6520	6530	6320	8480	4580	6530	6416.84	2.41	0	1063	7063	6796	6533	6266	6003	6930	6400	149	1950	500	4700	10	1	27675342	1766	10.42	1.14	12	0.12	612.00	5595.00	7210	20230309	-11.51	5480	20231030	16.42	6810	-6.31	20240202	5590	14.13	20240201	7210	-11.51	20230309	5480	16.42	20231030	0.24	N	068930	500	149 억		667843	N	N	0	N	00	N
152	20240305	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-90	5	-1.38	141800220	21999	7.65	6520	6530	6380	8480	4580	6530	6445.76	2.41	0	324	7063	6796	6533	6266	6003	6930	6400	149	1950	500	4700	10	1	27675342	1782	10.52	1.15	12	0.08	612.00	5595.00	7210	20230309	-10.68	5480	20231030	17.52	6810	-5.43	20240202	5590	15.21	20240201	7210	-10.68	20230309	5480	17.52	20231030	0.24	N	068930	500	149 억		667843	N	N	0	N	00	N
153	20240305	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-10	5	-0.15	43288280	6681	2.32	6520	6520	6400	8480	4580	6530	6479.31	2.41	0	-183	7063	6796	6533	6266	6003	6930	6400	149	1950	500	4700	10	1	27675342	1804	10.65	1.17	12	0.02	612.00	5595.00	7210	20230309	-9.57	5480	20231030	18.98	6810	-4.26	20240202	5590	16.64	20240201	7210	-9.57	20230309	5480	18.98	20231030	0.24	N	068930	500	149 억		667843	N	N	0	N	00	N
154	20240304	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	130	2	2.03	1865844140	286502	321.92	6400	6800	6270	8320	4480	6400	6512.50	2.41	0	-1202	6680	6540	6340	6200	6000	6610	6270	149	1920	500	4600	10	1	27675342	1807	10.67	1.17	12	1.04	612.00	5595.00	7210	20230309	-9.43	5480	20231030	19.16	6810	-4.11	20240202	5590	16.82	20240201	7210	-9.43	20230309	5480	19.16	20231030	0.24	N	068930	500	149 억		666381	N	N	0	N	00	N
155	20240304	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	110	2	1.72	1813282110	278434	312.86	6400	6800	6270	8320	4480	6400	6512.43	2.41	0	-4721	6680	6540	6340	6200	6000	6610	6270	149	1920	500	4600	10	1	27675342	1802	10.64	1.16	12	1.01	612.00	5595.00	7210	20230309	-9.71	5480	20231030	18.80	6810	-4.41	20240202	5590	16.46	20240201	7210	-9.71	20230309	5480	18.80	20231030	0.24	N	068930	500	149 억		666381	N	N	0	N	00	N
156	20240304	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	130	2	2.03	1759394520	270135	303.53	6400	6800	6270	8320	4480	6400	6513.02	2.41	0	-7666	6680	6540	6340	6200	6000	6610	6270	149	1920	500	4600	10	1	27675342	1807	10.67	1.17	12	0.98	612.00	5595.00	7210	20230309	-9.43	5480	20231030	19.16	6810	-4.11	20240202	5590	16.82	20240201	7210	-9.43	20230309	5480	19.16	20231030	0.24	N	068930	500	149 억		666381	N	N	0	N	00	N
157	20240304	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	100	2	1.56	1694296200	260138	292.30	6400	6800	6270	8320	4480	6400	6513.07	2.41	0	-10639	6680	6540	6340	6200	6000	6610	6270	149	1920	500	4600	10	1	27675342	1799	10.62	1.16	12	0.94	612.00	5595.00	7210	20230309	-9.85	5480	20231030	18.61	6810	-4.55	20240202	5590	16.28	20240201	7210	-9.85	20230309	5480	18.61	20231030	0.24	N	068930	500	149 억		666381	N	N	0	N	00	N
158	20240304	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	40	2	0.62	1568574270	240685	270.44	6400	6800	6270	8320	4480	6400	6517.13	2.41	0	-11971	6680	6540	6340	6200	6000	6610	6270	149	1920	500	4600	10	1	27675342	1782	10.52	1.15	12	0.87	612.00	5595.00	7210	20230309	-10.68	5480	20231030	17.52	6810	-5.43	20240202	5590	15.21	20240201	7210	-10.68	20230309	5480	17.52	20231030	0.24	N	068930	500	149 억		666381	N	N	0	N	00	N
159	20240304	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	10	2	0.16	1372403290	210407	236.42	6400	6800	6270	8320	4480	6400	6522.62	2.41	0	-6544	6680	6540	6340	6200	6000	6610	6270	149	1920	500	4600	10	1	27675342	1774	10.47	1.15	12	0.76	612.00	5595.00	7210	20230309	-11.10	5480	20231030	16.97	6810	-5.87	20240202	5590	14.67	20240201	7210	-11.10	20230309	5480	16.97	20231030	0.24	N	068930	500	149 억		666381	N	N	0	N	00	N
160	20240304	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-20	5	-0.31	1217477340	186166	209.18	6400	6800	6270	8320	4480	6400	6539.74	2.41	0	-10170	6680	6540	6340	6200	6000	6610	6270	149	1920	500	4600	10	1	27675342	1766	10.42	1.14	12	0.67	612.00	5595.00	7210	20230309	-11.51	5480	20231030	16.42	6810	-6.31	20240202	5590	14.13	20240201	7210	-11.51	20230309	5480	16.42	20231030	0.24	N	068930	500	149 억		666381	N	N	0	N	00	N
161	20240304	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	20	2	0.31	12300520	1909	2.15	6400	6460	6400	8320	4480	6400	6443.55	2.41	0	-1246	6680	6540	6340	6200	6000	6610	6270	149	1920	500	4600	10	1	27675342	1777	10.49	1.15	12	0.01	612.00	5595.00	7210	20230309	-10.96	5480	20231030	17.15	6810	-5.73	20240202	5590	14.85	20240201	7210	-10.96	20230309	5480	17.15	20231030	0.24	N	068930	500	149 억		666381	N	N	0	N	00	N