KissMeData/397030/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	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	-130	5	-0.79	4363335260	266147	45.07	16670	16700	16180	21450	11550	16500	16394.59	4.61	0	-36208	17540	17020	16580	16060	15620	17280	16320	216	4950	1000	11220	10	1	21622630	3540	-24.73	6.12	12	1.23	-662.00	2677.00	19150	20240315	-14.52	9119	20230710	79.52	19150	-14.52	20240315	11510	42.22	20240205	30000	-45.43	20230811	10200	60.49	20231031	3.10	N	397030	1000	216 억		995766	N	N	0	N	00	N
3	20240329	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	-160	5	-0.97	4194775100	255850	43.33	16670	16700	16180	21450	11550	16500	16395.44	4.61	0	-34792	17540	17020	16580	16060	15620	17280	16320	216	4950	1000	11220	10	1	21622630	3533	-24.68	6.10	12	1.18	-662.00	2677.00	19150	20240315	-14.67	9119	20230710	79.19	19150	-14.67	20240315	11510	41.96	20240205	30000	-45.53	20230811	10200	60.20	20231031	3.10	N	397030	1000	216 억		995766	N	N	0	N	00	N
4	20240329	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	-130	5	-0.79	3714135200	226465	38.35	16670	16700	16180	21450	11550	16500	16400.48	4.61	0	-33242	17540	17020	16580	16060	15620	17280	16320	216	4950	1000	11220	10	1	21622630	3540	-24.73	6.12	12	1.05	-662.00	2677.00	19150	20240315	-14.52	9119	20230710	79.52	19150	-14.52	20240315	11510	42.22	20240205	30000	-45.43	20230811	10200	60.49	20231031	3.10	N	397030	1000	216 억		995766	N	N	0	N	00	N
5	20240329	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16440	-60	5	-0.36	3451195550	210390	35.63	16670	16700	16180	21450	11550	16500	16403.80	4.61	0	-33185	17540	17020	16580	16060	15620	17280	16320	216	4950	1000	11220	10	1	21622630	3555	-24.83	6.14	12	0.97	-662.00	2677.00	19150	20240315	-14.15	9119	20230710	80.28	19150	-14.15	20240315	11510	42.83	20240205	30000	-45.20	20230811	10200	61.18	20231031	3.10	N	397030	1000	216 억		995766	N	N	0	N	00	N
6	20240329	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	-260	5	-1.58	3087745220	188140	31.86	16670	16700	16180	21450	11550	16500	16411.95	4.61	0	-35182	17540	17020	16580	16060	15620	17280	16320	216	4950	1000	11220	10	1	21622630	3512	-24.53	6.07	12	0.87	-662.00	2677.00	19150	20240315	-15.20	9119	20230710	78.09	19150	-15.20	20240315	11510	41.09	20240205	30000	-45.87	20230811	10200	59.22	20231031	3.10	N	397030	1000	216 억		995766	N	N	0	N	00	N
7	20240329	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16320	-180	5	-1.09	2400645760	145889	24.71	16670	16700	16250	21450	11550	16500	16455.29	4.61	0	-20184	17540	17020	16580	16060	15620	17280	16320	216	4950	1000	11220	10	1	21622630	3529	-24.65	6.10	12	0.67	-662.00	2677.00	19150	20240315	-14.78	9119	20230710	78.97	19150	-14.78	20240315	11510	41.79	20240205	30000	-45.60	20230811	10200	60.00	20231031	3.10	N	397030	1000	216 억		995766	N	N	0	N	00	N
8	20240329	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	40	2	0.24	1483428110	89965	15.24	16670	16700	16250	21450	11550	16500	16488.95	4.61	0	4035	17540	17020	16580	16060	15620	17280	16320	216	4950	1000	11220	10	1	21622630	3576	-24.98	6.18	12	0.42	-662.00	2677.00	19150	20240315	-13.63	9119	20230710	81.38	19150	-13.63	20240315	11510	43.70	20240205	30000	-44.87	20230811	10200	62.16	20231031	3.10	N	397030	1000	216 억		995766	N	N	0	N	00	N
9	20240329	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16320	-180	5	-1.09	452517430	27455	4.65	16670	16700	16300	21450	11550	16500	16482.14	4.61	0	-6268	17540	17020	16580	16060	15620	17280	16320	216	4950	1000	11220	10	1	21622630	3529	-24.65	6.10	12	0.13	-662.00	2677.00	19150	20240315	-14.78	9119	20230710	78.97	19150	-14.78	20240315	11510	41.79	20240205	30000	-45.60	20230811	10200	60.00	20231031	3.10	N	397030	1000	216 억		995766	N	N	0	N	00	N
10	20240328	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	360	2	2.23	9832792500	587866	129.19	16140	17100	16140	20950	11300	16140	16727.10	4.62	0	7129	17006	16572	16236	15802	15466	16405	15635	216	4810	1000	10970	10	1	21622630	3568	-24.92	6.16	12	2.72	-662.00	2677.00	19150	20240315	-13.84	9119	20230710	80.94	19150	-13.84	20240315	11510	43.35	20240205	30000	-45.00	20230811	10200	61.76	20231031	3.06	N	397030	1000	216 억		998488	N	N	0	N	00	N
11	20240328	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16560	420	2	2.60	9468961980	565887	124.36	16140	17100	16140	20950	11300	16140	16732.96	4.62	0	5507	17006	16572	16236	15802	15466	16405	15635	216	4810	1000	10970	10	1	21622630	3581	-25.02	6.19	12	2.62	-662.00	2677.00	19150	20240315	-13.52	9119	20230710	81.60	19150	-13.52	20240315	11510	43.87	20240205	30000	-44.80	20230811	10200	62.35	20231031	3.06	N	397030	1000	216 억		998488	N	N	0	N	00	N
12	20240328	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	560	2	3.47	8642928820	516315	113.47	16140	17100	16140	20950	11300	16140	16739.64	4.62	0	9495	17006	16572	16236	15802	15466	16405	15635	216	4810	1000	10970	10	1	21622630	3611	-25.23	6.24	12	2.39	-662.00	2677.00	19150	20240315	-12.79	9119	20230710	83.13	19150	-12.79	20240315	11510	45.09	20240205	30000	-44.33	20230811	10200	63.73	20231031	3.06	N	397030	1000	216 억		998488	N	N	0	N	00	N
13	20240328	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16490	350	2	2.17	7919162880	472924	103.93	16140	17100	16140	20950	11300	16140	16745.11	4.62	0	8925	17006	16572	16236	15802	15466	16405	15635	216	4810	1000	10970	10	1	21622630	3566	-24.91	6.16	12	2.19	-662.00	2677.00	19150	20240315	-13.89	9119	20230710	80.83	19150	-13.89	20240315	11510	43.27	20240205	30000	-45.03	20230811	10200	61.67	20231031	3.06	N	397030	1000	216 억		998488	N	N	0	N	00	N
14	20240328	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	600	2	3.72	6878336350	409780	90.05	16140	17100	16140	20950	11300	16140	16785.44	4.62	0	17365	17006	16572	16236	15802	15466	16405	15635	216	4810	1000	10970	10	1	21622630	3620	-25.29	6.25	12	1.90	-662.00	2677.00	19150	20240315	-12.58	9119	20230710	83.57	19150	-12.58	20240315	11510	45.44	20240205	30000	-44.20	20230811	10200	64.12	20231031	3.06	N	397030	1000	216 억		998488	N	N	0	N	00	N
15	20240328	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	710	2	4.40	6120793340	364664	80.14	16140	17100	16140	20950	11300	16140	16784.75	4.62	0	19765	17006	16572	16236	15802	15466	16405	15635	216	4810	1000	10970	10	1	21622630	3643	-25.45	6.29	12	1.69	-662.00	2677.00	19150	20240315	-12.01	9119	20230710	84.78	19150	-12.01	20240315	11510	46.39	20240205	30000	-43.83	20230811	10200	65.20	20231031	3.06	N	397030	1000	216 억		998488	N	N	0	N	00	N
16	20240328	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16720	580	2	3.59	5291381640	315250	69.28	16140	17100	16140	20950	11300	16140	16784.72	4.62	0	5677	17006	16572	16236	15802	15466	16405	15635	216	4810	1000	10970	10	1	21622630	3615	-25.26	6.25	12	1.46	-662.00	2677.00	19150	20240315	-12.69	9119	20230710	83.35	19150	-12.69	20240315	11510	45.26	20240205	30000	-44.27	20230811	10200	63.92	20231031	3.06	N	397030	1000	216 억		998488	N	N	0	N	00	N
17	20240328	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	710	2	4.40	1973200530	118356	26.01	16140	16990	16140	20950	11300	16140	16671.74	4.62	0	-35123	17006	16572	16236	15802	15466	16405	15635	216	4810	1000	10970	10	1	21622630	3643	-25.45	6.29	12	0.55	-662.00	2677.00	19150	20240315	-12.01	9119	20230710	84.78	19150	-12.01	20240315	11510	46.39	20240205	30000	-43.83	20230811	10200	65.20	20231031	3.06	N	397030	1000	216 억		998488	N	N	0	N	00	N
18	20240327	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	-390	5	-2.36	7301467430	451901	49.69	16530	16670	15900	21450	11580	16530	16157.31	4.48	0	26266	18330	17430	16840	15940	15350	17135	15645	216	4920	1000	11240	10	1	21622630	3490	-24.38	6.03	12	2.09	-662.00	2677.00	19150	20240315	-15.72	9119	20230710	76.99	19150	-15.72	20240315	11510	40.23	20240205	30000	-46.20	20230811	10200	58.24	20231031	3.07	N	397030	1000	216 억		968905	N	N	0	N	00	N
19	20240327	151211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	-380	5	-2.30	7085978540	438550	48.23	16530	16670	15900	21450	11580	16530	16157.74	4.48	0	26582	18330	17430	16840	15940	15350	17135	15645	216	4920	1000	11240	10	1	21622630	3492	-24.40	6.03	12	2.03	-662.00	2677.00	19150	20240315	-15.67	9119	20230710	77.10	19150	-15.67	20240315	11510	40.31	20240205	30000	-46.17	20230811	10200	58.33	20231031	3.07	N	397030	1000	216 억		968905	N	N	0	N	00	N
20	20240327	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	-450	5	-2.72	6364556460	393802	43.31	16530	16670	15900	21450	11580	16530	16161.82	4.48	0	19052	18330	17430	16840	15940	15350	17135	15645	216	4920	1000	11240	10	1	21622630	3477	-24.29	6.01	12	1.82	-662.00	2677.00	19150	20240315	-16.03	9119	20230710	76.34	19150	-16.03	20240315	11510	39.70	20240205	30000	-46.40	20230811	10200	57.65	20231031	3.07	N	397030	1000	216 억		968905	N	N	0	N	00	N
21	20240327	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	-360	5	-2.18	5414375790	335004	36.84	16530	16670	15900	21450	11580	16530	16162.12	4.48	0	32776	18330	17430	16840	15940	15350	17135	15645	216	4920	1000	11240	10	1	21622630	3496	-24.43	6.04	12	1.55	-662.00	2677.00	19150	20240315	-15.56	9119	20230710	77.32	19150	-15.56	20240315	11510	40.49	20240205	30000	-46.10	20230811	10200	58.53	20231031	3.07	N	397030	1000	216 억		968905	N	N	0	N	00	N
22	20240327	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	-510	5	-3.09	4756401030	293940	32.32	16530	16670	15900	21450	11580	16530	16181.54	4.48	0	19951	18330	17430	16840	15940	15350	17135	15645	216	4920	1000	11240	10	1	21622630	3464	-24.20	5.98	12	1.36	-662.00	2677.00	19150	20240315	-16.34	9119	20230710	75.68	19150	-16.34	20240315	11510	39.18	20240205	30000	-46.60	20230811	10200	57.06	20231031	3.07	N	397030	1000	216 억		968905	N	N	0	N	00	N
23	20240327	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-530	5	-3.21	3996144150	246412	27.10	16530	16670	15900	21450	11580	16530	16217.33	4.48	0	10827	18330	17430	16840	15940	15350	17135	15645	216	4920	1000	11240	10	1	21622630	3460	-24.17	5.98	12	1.14	-662.00	2677.00	19150	20240315	-16.45	9119	20230710	75.46	19150	-16.45	20240315	11510	39.01	20240205	30000	-46.67	20230811	10200	56.86	20231031	3.07	N	397030	1000	216 억		968905	N	N	0	N	00	N
24	20240327	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	-290	5	-1.75	2313652180	141909	15.61	16530	16670	16170	21450	11580	16530	16303.77	4.48	0	12129	18330	17430	16840	15940	15350	17135	15645	216	4920	1000	11240	10	1	21622630	3512	-24.53	6.07	12	0.66	-662.00	2677.00	19150	20240315	-15.20	9119	20230710	78.09	19150	-15.20	20240315	11510	41.09	20240205	30000	-45.87	20230811	10200	59.22	20231031	3.07	N	397030	1000	216 억		968905	N	N	0	N	00	N
25	20240327	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	-270	5	-1.63	702384290	42867	4.71	16530	16670	16210	21450	11580	16530	16385.20	4.48	0	3565	18330	17430	16840	15940	15350	17135	15645	216	4920	1000	11240	10	1	21622630	3516	-24.56	6.07	12	0.20	-662.00	2677.00	19150	20240315	-15.09	9119	20230710	78.31	19150	-15.09	20240315	11510	41.27	20240205	30000	-45.80	20230811	10200	59.41	20231031	3.07	N	397030	1000	216 억		968905	N	N	0	N	00	N
26	20240326	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-1140	5	-6.45	15240114060	904794	120.26	17700	17740	16250	22950	12370	17670	16844.23	4.98	0	-117079	18376	18022	17576	17222	16776	17800	17000	216	5280	1000	12010	10	1	21622630	3574	-24.97	6.17	12	4.18	-662.00	2677.00	19150	20240315	-13.68	9119	20230710	81.27	19150	-13.68	20240315	11510	43.61	20240205	30000	-44.90	20230811	10200	62.06	20231031	3.31	N	397030	1000	216 억		1077864	N	N	0	N	00	N
27	20240326	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16630	-1040	5	-5.89	14584405820	865301	115.01	17700	17740	16250	22950	12370	17670	16854.72	4.98	0	-107778	18376	18022	17576	17222	16776	17800	17000	216	5280	1000	12010	10	1	21622630	3596	-25.12	6.21	12	4.00	-662.00	2677.00	19150	20240315	-13.16	9119	20230710	82.37	19150	-13.16	20240315	11510	44.48	20240205	30000	-44.57	20230811	10200	63.04	20231031	3.31	N	397030	1000	216 억		1077864	N	N	0	N	00	N
28	20240326	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-1170	5	-6.62	13239538330	783834	104.18	17700	17740	16250	22950	12370	17670	16890.74	4.98	0	-95998	18376	18022	17576	17222	16776	17800	17000	216	5280	1000	12010	10	1	21622630	3568	-24.92	6.16	12	3.63	-662.00	2677.00	19150	20240315	-13.84	9119	20230710	80.94	19150	-13.84	20240315	11510	43.35	20240205	30000	-45.00	20230811	10200	61.76	20231031	3.31	N	397030	1000	216 억		1077864	N	N	0	N	00	N
29	20240326	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	-1130	5	-6.40	11957701250	706675	93.92	17700	17740	16250	22950	12370	17670	16921.08	4.98	0	-88554	18376	18022	17576	17222	16776	17800	17000	216	5280	1000	12010	10	1	21622630	3576	-24.98	6.18	12	3.27	-662.00	2677.00	19150	20240315	-13.63	9119	20230710	81.38	19150	-13.63	20240315	11510	43.70	20240205	30000	-44.87	20230811	10200	62.16	20231031	3.31	N	397030	1000	216 억		1077864	N	N	0	N	00	N
30	20240326	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	-820	5	-4.64	10670004900	629596	83.68	17700	17740	16250	22950	12370	17670	16947.38	4.98	0	-69568	18376	18022	17576	17222	16776	17800	17000	216	5280	1000	12010	10	1	21622630	3643	-25.45	6.29	12	2.91	-662.00	2677.00	19150	20240315	-12.01	9119	20230710	84.78	19150	-12.01	20240315	11510	46.39	20240205	30000	-43.83	20230811	10200	65.20	20231031	3.31	N	397030	1000	216 억		1077864	N	N	0	N	00	N
31	20240326	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	-630	5	-3.57	9827993750	579758	77.06	17700	17740	16250	22950	12370	17670	16951.89	4.98	0	-63857	18376	18022	17576	17222	16776	17800	17000	216	5280	1000	12010	10	1	21622630	3684	-25.74	6.37	12	2.68	-662.00	2677.00	19150	20240315	-11.02	9119	20230710	86.86	19150	-11.02	20240315	11510	48.05	20240205	30000	-43.20	20230811	10200	67.06	20231031	3.31	N	397030	1000	216 억		1077864	N	N	0	N	00	N
32	20240326	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	-770	5	-4.36	5581649960	325562	43.27	17700	17740	16890	22950	12370	17670	17144.66	4.98	0	-50533	18376	18022	17576	17222	16776	17800	17000	216	5280	1000	12010	10	1	21622630	3654	-25.53	6.31	12	1.51	-662.00	2677.00	19150	20240315	-11.75	9119	20230710	85.33	19150	-11.75	20240315	11510	46.83	20240205	30000	-43.67	20230811	10200	65.69	20231031	3.31	N	397030	1000	216 억		1077864	N	N	0	N	00	N
33	20240326	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17300	-370	5	-2.09	1575091210	90894	12.08	17700	17740	17080	22950	12370	17670	17328.88	4.98	0	-29168	18376	18022	17576	17222	16776	17800	17000	216	5280	1000	12010	10	1	21622630	3741	-26.13	6.46	12	0.42	-662.00	2677.00	19150	20240315	-9.66	9119	20230710	89.71	19150	-9.66	20240315	11510	50.30	20240205	30000	-42.33	20230811	10200	69.61	20231031	3.31	N	397030	1000	216 억		1077864	N	N	0	N	00	N
34	20240325	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17670	0	3	0.00	13100484300	746822	46.98	17850	17930	17130	22950	12370	17670	17540.93	5.39	0	-78699	19056	18362	17606	16912	16156	18710	17260	216	5280	1000	12010	10	1	21622630	3821	-26.69	6.60	12	3.45	-662.00	2677.00	19150	20240315	-7.73	9119	20230710	93.77	19150	-7.73	20240315	11510	53.52	20240205	30000	-41.10	20230811	10200	73.24	20231031	3.28	N	397030	1000	216 억		1165251	N	N	0	N	00	N
35	20240325	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17830	160	2	0.91	12192686200	695624	43.76	17850	17930	17130	22950	12370	17670	17527.48	5.39	0	-58959	19056	18362	17606	16912	16156	18710	17260	216	5280	1000	12010	10	1	21622630	3855	-26.93	6.66	12	3.22	-662.00	2677.00	19150	20240315	-6.89	9119	20230710	95.53	19150	-6.89	20240315	11510	54.91	20240205	30000	-40.57	20230811	10200	74.80	20231031	3.28	N	397030	1000	216 억		1165251	N	N	0	N	00	N
36	20240325	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17430	-240	5	-1.36	8964797680	513675	32.32	17850	17910	17130	22950	12370	17670	17451.83	5.39	0	-20722	19056	18362	17606	16912	16156	18710	17260	216	5280	1000	12010	10	1	21622630	3769	-26.33	6.51	12	2.38	-662.00	2677.00	19150	20240315	-8.98	9119	20230710	91.14	19150	-8.98	20240315	11510	51.43	20240205	30000	-41.90	20230811	10200	70.88	20231031	3.28	N	397030	1000	216 억		1165251	N	N	0	N	00	N
37	20240325	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17560	-110	5	-0.62	8052520960	461642	29.04	17850	17910	17130	22950	12370	17670	17442.69	5.39	0	-17560	19056	18362	17606	16912	16156	18710	17260	216	5280	1000	12010	10	1	21622630	3797	-26.53	6.56	12	2.13	-662.00	2677.00	19150	20240315	-8.30	9119	20230710	92.56	19150	-8.30	20240315	11510	52.56	20240205	30000	-41.47	20230811	10200	72.16	20231031	3.28	N	397030	1000	216 억		1165251	N	N	0	N	00	N
38	20240325	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17550	-120	5	-0.68	7471386660	428404	26.95	17850	17910	17130	22950	12370	17670	17439.48	5.39	0	-10753	19056	18362	17606	16912	16156	18710	17260	216	5280	1000	12010	10	1	21622630	3795	-26.51	6.56	12	1.98	-662.00	2677.00	19150	20240315	-8.36	9119	20230710	92.46	19150	-8.36	20240315	11510	52.48	20240205	30000	-41.50	20230811	10200	72.06	20231031	3.28	N	397030	1000	216 억		1165251	N	N	0	N	00	N
39	20240325	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17470	-200	5	-1.13	6881015440	394625	24.83	17850	17910	17130	22950	12370	17670	17436.22	5.39	0	-12147	19056	18362	17606	16912	16156	18710	17260	216	5280	1000	12010	10	1	21622630	3777	-26.39	6.53	12	1.83	-662.00	2677.00	19150	20240315	-8.77	9119	20230710	91.58	19150	-8.77	20240315	11510	51.78	20240205	30000	-41.77	20230811	10200	71.27	20231031	3.28	N	397030	1000	216 억		1165251	N	N	0	N	00	N
40	20240325	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17610	-60	5	-0.34	5913917690	339443	21.35	17850	17910	17130	22950	12370	17670	17421.64	5.39	0	-14228	19056	18362	17606	16912	16156	18710	17260	216	5280	1000	12010	10	1	21622630	3808	-26.60	6.58	12	1.57	-662.00	2677.00	19150	20240315	-8.04	9119	20230710	93.11	19150	-8.04	20240315	11510	53.00	20240205	30000	-41.30	20230811	10200	72.65	20231031	3.28	N	397030	1000	216 억		1165251	N	N	0	N	00	N
41	20240325	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17660	-10	5	-0.06	2507300200	143647	9.04	17850	17910	17210	22950	12370	17670	17452.99	5.39	0	-1232	19056	18362	17606	16912	16156	18710	17260	216	5280	1000	12010	10	1	21622630	3819	-26.68	6.60	12	0.66	-662.00	2677.00	19150	20240315	-7.78	9119	20230710	93.66	19150	-7.78	20240315	11510	53.43	20240205	30000	-41.13	20230811	10200	73.14	20231031	3.28	N	397030	1000	216 억		1165251	N	N	0	N	00	N
42	20240322	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17670	610	2	3.58	27863894310	1579721	145.70	17120	18300	16850	22150	11950	17060	17640.04	5.09	0	45837	18313	17686	16543	15916	14773	18000	16230	216	5090	1000	11600	10	1	21622630	3821	-26.69	6.60	12	7.31	-662.00	2677.00	19150	20240315	-7.73	9119	20230710	93.77	19150	-7.73	20240315	11510	53.52	20240205	30000	-41.10	20230811	10200	73.24	20231031	3.30	N	397030	1000	216 억		1100965	N	N	0	N	00	N
43	20240322	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17530	470	2	2.75	27109842760	1536872	141.74	17120	18300	16850	22150	11950	17060	17641.28	5.09	0	51151	18313	17686	16543	15916	14773	18000	16230	216	5090	1000	11600	10	1	21622630	3790	-26.48	6.55	12	7.11	-662.00	2677.00	19150	20240315	-8.46	9119	20230710	92.24	19150	-8.46	20240315	11510	52.30	20240205	30000	-41.57	20230811	10200	71.86	20231031	3.30	N	397030	1000	216 억		1100965	N	N	0	N	00	N
44	20240322	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17890	830	2	4.87	23995485270	1359512	125.39	17120	18300	16850	22150	11950	17060	17651.98	5.09	0	42749	18313	17686	16543	15916	14773	18000	16230	216	5090	1000	11600	10	1	21622630	3868	-27.02	6.68	12	6.29	-662.00	2677.00	19150	20240315	-6.58	9119	20230710	96.18	19150	-6.58	20240315	11510	55.43	20240205	30000	-40.37	20230811	10200	75.39	20231031	3.30	N	397030	1000	216 억		1100965	N	N	0	N	00	N
45	20240322	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18090	1030	2	6.04	20219066010	1150795	106.14	17120	18100	16850	22150	11950	17060	17571.60	5.09	0	66515	18313	17686	16543	15916	14773	18000	16230	216	5090	1000	11600	10	1	21622630	3912	-27.33	6.76	12	5.32	-662.00	2677.00	19150	20240315	-5.54	9119	20230710	98.38	19150	-5.54	20240315	11510	57.17	20240205	30000	-39.70	20230811	10200	77.35	20231031	3.30	N	397030	1000	216 억		1100965	N	N	0	N	00	N
46	20240322	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17920	860	2	5.04	16974721710	970059	89.47	17120	17940	16850	22150	11950	17060	17500.64	5.09	0	29452	18313	17686	16543	15916	14773	18000	16230	216	5090	1000	11600	10	1	21622630	3875	-27.07	6.69	12	4.49	-662.00	2677.00	19150	20240315	-6.42	9119	20230710	96.51	19150	-6.42	20240315	11510	55.69	20240205	30000	-40.27	20230811	10200	75.69	20231031	3.30	N	397030	1000	216 억		1100965	N	N	0	N	00	N
47	20240322	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17830	770	2	4.51	14813714010	848487	78.25	17120	17940	16850	22150	11950	17060	17461.05	5.09	0	20289	18313	17686	16543	15916	14773	18000	16230	216	5090	1000	11600	10	1	21622630	3855	-26.93	6.66	12	3.92	-662.00	2677.00	19150	20240315	-6.89	9119	20230710	95.53	19150	-6.89	20240315	11510	54.91	20240205	30000	-40.57	20230811	10200	74.80	20231031	3.30	N	397030	1000	216 억		1100965	N	N	0	N	00	N
48	20240322	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17720	660	2	3.87	10288157920	593608	54.75	17120	17820	16850	22150	11950	17060	17333.59	5.09	0	-5890	18313	17686	16543	15916	14773	18000	16230	216	5090	1000	11600	10	1	21622630	3832	-26.77	6.62	12	2.75	-662.00	2677.00	19150	20240315	-7.47	9119	20230710	94.32	19150	-7.47	20240315	11510	53.95	20240205	30000	-40.93	20230811	10200	73.73	20231031	3.30	N	397030	1000	216 억		1100965	N	N	0	N	00	N
49	20240322	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	-80	5	-0.47	3652516830	213213	19.66	17120	17440	16850	22150	11950	17060	17132.32	5.09	0	-21729	18313	17686	16543	15916	14773	18000	16230	216	5090	1000	11600	10	1	21622630	3672	-25.65	6.34	12	0.99	-662.00	2677.00	19150	20240315	-11.33	9119	20230710	86.20	19150	-11.33	20240315	11510	47.52	20240205	30000	-43.40	20230811	10200	66.47	20231031	3.30	N	397030	1000	216 억		1100965	N	N	0	N	00	N
50	20240321	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17060	1730	2	11.29	17640466240	1074264	158.79	15700	17170	15400	19920	10740	15330	16419.51	4.28	0	135845	16596	15962	15626	14992	14656	15795	14825	216	4590	1000	10420	10	1	21622630	3689	-25.77	6.37	12	4.97	-662.00	2677.00	19150	20240315	-10.91	9119	20230710	87.08	19150	-10.91	20240315	11510	48.22	20240205	30000	-43.13	20230811	10200	67.25	20231031	3.22	N	397030	1000	216 억		925082	N	N	0	N	00	N
51	20240321	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	1610	2	10.50	17003190960	1036811	153.25	15700	17170	15400	19920	10740	15330	16401.59	4.28	0	136954	16596	15962	15626	14992	14656	15795	14825	216	4590	1000	10420	10	1	21622630	3663	-25.59	6.33	12	4.80	-662.00	2677.00	19150	20240315	-11.54	9119	20230710	85.77	19150	-11.54	20240315	11510	47.18	20240205	30000	-43.53	20230811	10200	66.08	20231031	3.22	N	397030	1000	216 억		925082	N	N	0	N	00	N
52	20240321	141228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16470	1140	2	7.44	12442835590	766077	113.23	15700	16670	15400	19920	10740	15330	16244.68	4.28	0	115494	16596	15962	15626	14992	14656	15795	14825	216	4590	1000	10420	10	1	21622630	3561	-24.88	6.15	12	3.54	-662.00	2677.00	19150	20240315	-13.99	9119	20230710	80.61	19150	-13.99	20240315	11510	43.09	20240205	30000	-45.10	20230811	10200	61.47	20231031	3.22	N	397030	1000	216 억		925082	N	N	0	N	00	N
53	20240321	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	1190	2	7.76	11429348370	704552	104.14	15700	16670	15400	19920	10740	15330	16224.70	4.28	0	112183	16596	15962	15626	14992	14656	15795	14825	216	4590	1000	10420	10	1	21622630	3572	-24.95	6.17	12	3.26	-662.00	2677.00	19150	20240315	-13.73	9119	20230710	81.16	19150	-13.73	20240315	11510	43.53	20240205	30000	-44.93	20230811	10200	61.96	20231031	3.22	N	397030	1000	216 억		925082	N	N	0	N	00	N
54	20240321	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16490	1160	2	7.57	10271407000	634355	93.76	15700	16670	15400	19920	10740	15330	16194.63	4.28	0	116587	16596	15962	15626	14992	14656	15795	14825	216	4590	1000	10420	10	1	21622630	3566	-24.91	6.16	12	2.93	-662.00	2677.00	19150	20240315	-13.89	9119	20230710	80.83	19150	-13.89	20240315	11510	43.27	20240205	30000	-45.03	20230811	10200	61.67	20231031	3.22	N	397030	1000	216 억		925082	N	N	0	N	00	N
55	20240321	111230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	1170	2	7.63	9396654140	581144	85.90	15700	16670	15400	19920	10740	15330	16172.15	4.28	0	113572	16596	15962	15626	14992	14656	15795	14825	216	4590	1000	10420	10	1	21622630	3568	-24.92	6.16	12	2.69	-662.00	2677.00	19150	20240315	-13.84	9119	20230710	80.94	19150	-13.84	20240315	11510	43.35	20240205	30000	-45.00	20230811	10200	61.76	20231031	3.22	N	397030	1000	216 억		925082	N	N	0	N	00	N
56	20240321	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	900	2	5.87	6062765330	378374	55.93	15700	16400	15400	19920	10740	15330	16026.91	4.28	0	76201	16596	15962	15626	14992	14656	15795	14825	216	4590	1000	10420	10	1	21622630	3509	-24.52	6.06	12	1.75	-662.00	2677.00	19150	20240315	-15.25	9119	20230710	77.98	19150	-15.25	20240315	11510	41.01	20240205	30000	-45.90	20230811	10200	59.12	20231031	3.22	N	397030	1000	216 억		925082	N	N	0	N	00	N
57	20240321	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	340	2	2.22	1193222150	76271	11.27	15700	15840	15400	19920	10740	15330	15653.02	4.28	0	13770	16596	15962	15626	14992	14656	15795	14825	216	4590	1000	10420	10	1	21622630	3388	-23.67	5.85	12	0.35	-662.00	2677.00	19150	20240315	-18.17	9119	20230710	71.84	19150	-18.17	20240315	11510	36.14	20240205	30000	-47.77	20230811	10200	53.63	20231031	3.22	N	397030	1000	216 억		925082	N	N	0	N	00	N
58	20240320	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15330	-820	5	-5.08	10452071720	667515	70.12	16170	16260	15290	20950	11310	16150	15658.28	3.97	0	62848	17590	16870	16460	15740	15330	16665	15535	216	4800	1000	10980	10	1	21622630	3315	-23.16	5.73	12	3.09	-662.00	2677.00	19150	20240315	-19.95	8954	20230315	71.21	19150	-19.95	20240315	11510	33.19	20240205	30000	-48.90	20230811	10200	50.29	20231031	3.04	N	397030	1000	216 억		857669	N	N	0	N	00	N
59	20240320	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	-740	5	-4.58	9990412280	637459	66.96	16170	16260	15290	20950	11310	16150	15671.47	3.97	0	54354	17590	16870	16460	15740	15330	16665	15535	216	4800	1000	10980	10	1	21622630	3332	-23.28	5.76	12	2.95	-662.00	2677.00	19150	20240315	-19.53	8954	20230315	72.10	19150	-19.53	20240315	11510	33.88	20240205	30000	-48.63	20230811	10200	51.08	20231031	3.04	N	397030	1000	216 억		857669	N	N	0	N	00	N
60	20240320	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-500	5	-3.10	7833682460	497700	52.28	16170	16260	15500	20950	11310	16150	15738.92	3.97	0	38451	17590	16870	16460	15740	15330	16665	15535	216	4800	1000	10980	10	1	21622630	3384	-23.64	5.85	12	2.30	-662.00	2677.00	19150	20240315	-18.28	8954	20230315	74.78	19150	-18.28	20240315	11510	35.97	20240205	30000	-47.83	20230811	10200	53.43	20231031	3.04	N	397030	1000	216 억		857669	N	N	0	N	00	N
61	20240320	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	-440	5	-2.72	7197187690	456976	48.00	16170	16260	15500	20950	11310	16150	15748.69	3.97	0	33153	17590	16870	16460	15740	15330	16665	15535	216	4800	1000	10980	10	1	21622630	3397	-23.73	5.87	12	2.11	-662.00	2677.00	19150	20240315	-17.96	8954	20230315	75.45	19150	-17.96	20240315	11510	36.49	20240205	30000	-47.63	20230811	10200	54.02	20231031	3.04	N	397030	1000	216 억		857669	N	N	0	N	00	N
62	20240320	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-480	5	-2.97	6751449000	428388	45.00	16170	16260	15500	20950	11310	16150	15759.19	3.97	0	26287	17590	16870	16460	15740	15330	16665	15535	216	4800	1000	10980	10	1	21622630	3388	-23.67	5.85	12	1.98	-662.00	2677.00	19150	20240315	-18.17	8954	20230315	75.01	19150	-18.17	20240315	11510	36.14	20240205	30000	-47.77	20230811	10200	53.63	20231031	3.04	N	397030	1000	216 억		857669	N	N	0	N	00	N
63	20240320	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	-570	5	-3.53	5959323570	377578	39.66	16170	16260	15530	20950	11310	16150	15782.02	3.97	0	14914	17590	16870	16460	15740	15330	16665	15535	216	4800	1000	10980	10	1	21622630	3369	-23.53	5.82	12	1.75	-662.00	2677.00	19150	20240315	-18.64	8954	20230315	74.00	19150	-18.64	20240315	11510	35.36	20240205	30000	-48.07	20230811	10200	52.75	20231031	3.04	N	397030	1000	216 억		857669	N	N	0	N	00	N
64	20240320	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-350	5	-2.17	4301846260	271611	28.53	16170	16260	15630	20950	11310	16150	15837.07	3.97	0	20370	17590	16870	16460	15740	15330	16665	15535	216	4800	1000	10980	10	1	21622630	3416	-23.87	5.90	12	1.26	-662.00	2677.00	19150	20240315	-17.49	8954	20230315	76.46	19150	-17.49	20240315	11510	37.27	20240205	30000	-47.33	20230811	10200	54.90	20231031	3.04	N	397030	1000	216 억		857669	N	N	0	N	00	N
65	20240320	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-300	5	-1.86	1308778870	81848	8.60	16170	16260	15810	20950	11310	16150	15988.32	3.97	0	-5726	17590	16870	16460	15740	15330	16665	15535	216	4800	1000	10980	10	1	21622630	3427	-23.94	5.92	12	0.38	-662.00	2677.00	19150	20240315	-17.23	8954	20230315	77.02	19150	-17.23	20240315	11510	37.71	20240205	30000	-47.17	20230811	10200	55.39	20231031	3.04	N	397030	1000	216 억		857669	N	N	0	N	00	N
66	20240319	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	-750	5	-4.44	15377760080	934823	94.06	16720	17180	16050	21950	11830	16900	16450.73	3.58	0	34832	17633	17266	17003	16636	16373	17135	16505	216	5050	1000	11490	10	1	21622630	3492	-24.40	6.03	12	4.32	-662.00	2677.00	19150	20240315	-15.67	8954	20230315	80.37	19150	-15.67	20240315	11510	40.31	20240205	30000	-46.17	20230811	10200	58.33	20231031	3.15	N	397030	1000	216 억		773068	N	N	0	N	00	N
67	20240319	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	-680	5	-4.02	14852291970	902334	90.79	16720	17180	16050	21950	11830	16900	16459.77	3.58	0	30768	17633	17266	17003	16636	16373	17135	16505	216	5050	1000	11490	10	1	21622630	3507	-24.50	6.06	12	4.17	-662.00	2677.00	19150	20240315	-15.30	8954	20230315	81.15	19150	-15.30	20240315	11510	40.92	20240205	30000	-45.93	20230811	10200	59.02	20231031	3.15	N	397030	1000	216 억		773068	N	N	0	N	00	N
68	20240319	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	-670	5	-3.96	13427654580	814249	81.93	16720	17180	16050	21950	11830	16900	16490.76	3.58	0	34571	17633	17266	17003	16636	16373	17135	16505	216	5050	1000	11490	10	1	21622630	3509	-24.52	6.06	12	3.77	-662.00	2677.00	19150	20240315	-15.25	8954	20230315	81.26	19150	-15.25	20240315	11510	41.01	20240205	30000	-45.90	20230811	10200	59.12	20231031	3.15	N	397030	1000	216 억		773068	N	N	0	N	00	N
69	20240319	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16640	-260	5	-1.54	9600784870	580841	58.44	16720	17180	16050	21950	11830	16900	16529.00	3.58	0	15615	17633	17266	17003	16636	16373	17135	16505	216	5050	1000	11490	10	1	21622630	3598	-25.14	6.22	12	2.69	-662.00	2677.00	19150	20240315	-13.11	8954	20230315	85.84	19150	-13.11	20240315	11510	44.57	20240205	30000	-44.53	20230811	10200	63.14	20231031	3.15	N	397030	1000	216 억		773068	N	N	0	N	00	N
70	20240319	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16470	-430	5	-2.54	8774878960	530647	53.39	16720	17180	16050	21950	11830	16900	16536.07	3.58	0	-52	17633	17266	17003	16636	16373	17135	16505	216	5050	1000	11490	10	1	21622630	3561	-24.88	6.15	12	2.45	-662.00	2677.00	19150	20240315	-13.99	8954	20230315	83.94	19150	-13.99	20240315	11510	43.09	20240205	30000	-45.10	20230811	10200	61.47	20231031	3.15	N	397030	1000	216 억		773068	N	N	0	N	00	N
71	20240319	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-700	5	-4.14	7983899870	482137	48.51	16720	17180	16050	21950	11830	16900	16559.28	3.58	0	-1559	17633	17266	17003	16636	16373	17135	16505	216	5050	1000	11490	10	1	21622630	3503	-24.47	6.05	12	2.23	-662.00	2677.00	19150	20240315	-15.40	8954	20230315	80.92	19150	-15.40	20240315	11510	40.75	20240205	30000	-46.00	20230811	10200	58.82	20231031	3.15	N	397030	1000	216 억		773068	N	N	0	N	00	N
72	20240319	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16470	-430	5	-2.54	5404763710	323841	32.58	16720	17180	16290	21950	11830	16900	16689.44	3.58	0	-15578	17633	17266	17003	16636	16373	17135	16505	216	5050	1000	11490	10	1	21622630	3561	-24.88	6.15	12	1.50	-662.00	2677.00	19150	20240315	-13.99	8954	20230315	83.94	19150	-13.99	20240315	11510	43.09	20240205	30000	-45.10	20230811	10200	61.47	20231031	3.15	N	397030	1000	216 억		773068	N	N	0	N	00	N
73	20240319	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	140	2	0.83	2020384330	119779	12.05	16720	17180	16520	21950	11830	16900	16867.55	3.58	0	760	17633	17266	17003	16636	16373	17135	16505	216	5050	1000	11490	10	1	21622630	3684	-25.74	6.37	12	0.55	-662.00	2677.00	19150	20240315	-11.02	8954	20230315	90.31	19150	-11.02	20240315	11510	48.05	20240205	30000	-43.20	20230811	10200	67.06	20231031	3.15	N	397030	1000	216 억		773068	N	N	0	N	00	N
74	20240318	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	-150	5	-0.88	16793156050	986657	18.73	17260	17370	16740	22150	11940	17050	17020.30	4.09	0	-116134	20743	18896	17303	15456	13863	19820	16380	216	5100	1000	11590	10	1	21622630	3654	-25.53	6.31	12	4.56	-662.00	2677.00	19150	20240315	-11.75	8954	20230315	88.74	19150	-11.75	20240315	11510	46.83	20240205	30000	-43.67	20230811	10200	65.69	20231031	3.09	N	397030	1000	216 억		884601	N	N	0	N	00	N
75	20240318	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	-210	5	-1.23	16356822920	960812	18.24	17260	17370	16740	22150	11940	17050	17023.82	4.09	0	-113110	20743	18896	17303	15456	13863	19820	16380	216	5100	1000	11590	10	1	21622630	3641	-25.44	6.29	12	4.44	-662.00	2677.00	19150	20240315	-12.06	8954	20230315	88.07	19150	-12.06	20240315	11510	46.31	20240205	30000	-43.87	20230811	10200	65.10	20231031	3.09	N	397030	1000	216 억		884601	N	N	0	N	00	N
76	20240318	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	-30	5	-0.18	13917137570	816282	15.50	17260	17370	16740	22150	11940	17050	17049.42	4.09	0	-95225	20743	18896	17303	15456	13863	19820	16380	216	5100	1000	11590	10	1	21622630	3680	-25.71	6.36	12	3.78	-662.00	2677.00	19150	20240315	-11.12	8954	20230315	90.08	19150	-11.12	20240315	11510	47.87	20240205	30000	-43.27	20230811	10200	66.86	20231031	3.09	N	397030	1000	216 억		884601	N	N	0	N	00	N
77	20240318	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17080	30	2	0.18	12671196070	743406	14.12	17260	17370	16740	22150	11940	17050	17044.75	4.09	0	-94973	20743	18896	17303	15456	13863	19820	16380	216	5100	1000	11590	10	1	21622630	3693	-25.80	6.38	12	3.44	-662.00	2677.00	19150	20240315	-10.81	8954	20230315	90.75	19150	-10.81	20240315	11510	48.39	20240205	30000	-43.07	20230811	10200	67.45	20231031	3.09	N	397030	1000	216 억		884601	N	N	0	N	00	N
78	20240318	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	-70	5	-0.41	11572660810	678928	12.89	17260	17370	16740	22150	11940	17050	17045.46	4.09	0	-98844	20743	18896	17303	15456	13863	19820	16380	216	5100	1000	11590	10	1	21622630	3672	-25.65	6.34	12	3.14	-662.00	2677.00	19150	20240315	-11.33	8954	20230315	89.64	19150	-11.33	20240315	11510	47.52	20240205	30000	-43.40	20230811	10200	66.47	20231031	3.09	N	397030	1000	216 억		884601	N	N	0	N	00	N
79	20240318	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17120	70	2	0.41	10266920850	602388	11.44	17260	17370	16740	22150	11940	17050	17043.65	4.09	0	-88742	20743	18896	17303	15456	13863	19820	16380	216	5100	1000	11590	10	1	21622630	3702	-25.86	6.40	12	2.79	-662.00	2677.00	19150	20240315	-10.60	8954	20230315	91.20	19150	-10.60	20240315	11510	48.74	20240205	30000	-42.93	20230811	10200	67.84	20231031	3.09	N	397030	1000	216 억		884601	N	N	0	N	00	N
80	20240318	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	120	2	0.70	8174446860	480677	9.13	17260	17330	16740	22150	11940	17050	17005.63	4.09	0	-81770	20743	18896	17303	15456	13863	19820	16380	216	5100	1000	11590	10	1	21622630	3713	-25.94	6.41	12	2.22	-662.00	2677.00	19150	20240315	-10.34	8954	20230315	91.76	19150	-10.34	20240315	11510	49.17	20240205	30000	-42.77	20230811	10200	68.33	20231031	3.09	N	397030	1000	216 억		884601	N	N	0	N	00	N
81	20240318	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17120	70	2	0.41	3675184010	215708	4.10	17260	17330	16740	22150	11940	17050	17037.47	4.09	0	-47314	20743	18896	17303	15456	13863	19820	16380	216	5100	1000	11590	10	1	21622630	3702	-25.86	6.40	12	1.00	-662.00	2677.00	19150	20240315	-10.60	8954	20230315	91.20	19150	-10.60	20240315	11510	48.74	20240205	30000	-42.93	20230811	10200	67.84	20231031	3.09	N	397030	1000	216 억		884601	N	N	0	N	00	N
82	20240315	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	750	2	4.60	93559927970	5229498	615.68	16200	19150	15710	21150	11410	16300	17891.75	3.16	0	122333	17713	17006	16553	15846	15393	16780	15620	216	4850	1000	11080	10	1	21622630	3687	-25.76	6.37	12	24.19	-662.00	2677.00	19150	20240315	-10.97	8954	20230315	90.42	19150	-10.97	20240315	11510	48.13	20240205	30000	-43.17	20230811	10200	67.16	20231031	2.97	N	397030	1000	216 억		682268	N	N	0	N	00	N
83	20240315	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17050	750	2	4.60	91587220710	5113694	602.05	16200	19150	15710	21150	11410	16300	17910.30	3.16	0	147198	17713	17006	16553	15846	15393	16780	15620	216	4850	1000	11080	10	1	21622630	3687	-25.76	6.37	12	23.65	-662.00	2677.00	19150	20240315	-10.97	8954	20230315	90.42	19150	-10.97	20240315	11510	48.13	20240205	30000	-43.17	20230811	10200	67.16	20231031	2.97	N	397030	1000	216 억		682268	N	N	0	N	00	N
84	20240315	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17230	930	2	5.71	86153319150	4795901	564.63	16200	19150	15710	21150	11410	16300	17964.07	3.16	0	151305	17713	17006	16553	15846	15393	16780	15620	216	4850	1000	11080	10	1	21622630	3726	-26.03	6.44	12	22.18	-662.00	2677.00	19150	20240315	-10.03	8954	20230315	92.43	19150	-10.03	20240315	11510	49.70	20240205	30000	-42.57	20230811	10200	68.92	20231031	2.97	N	397030	1000	216 억		682268	N	N	0	N	00	N
85	20240315	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17800	1500	2	9.20	79503287780	4411793	519.41	16200	19150	15710	21150	11410	16300	18020.77	3.16	0	176216	17713	17006	16553	15846	15393	16780	15620	216	4850	1000	11080	10	1	21622630	3849	-26.89	6.65	12	20.40	-662.00	2677.00	19150	20240315	-7.05	8954	20230315	98.79	19150	-7.05	20240315	11510	54.65	20240205	30000	-40.67	20230811	10200	74.51	20231031	2.97	N	397030	1000	216 억		682268	N	N	0	N	00	N
86	20240315	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17750	1450	2	8.90	72170832860	3996993	470.57	16200	19150	15710	21150	11410	16300	18056.44	3.16	0	160062	17713	17006	16553	15846	15393	16780	15620	216	4850	1000	11080	10	1	21622630	3838	-26.81	6.63	12	18.49	-662.00	2677.00	19150	20240315	-7.31	8954	20230315	98.24	19150	-7.31	20240315	11510	54.21	20240205	30000	-40.83	20230811	10200	74.02	20231031	2.97	N	397030	1000	216 억		682268	N	N	0	N	00	N
87	20240315	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18420	2120	2	13.01	26169507580	1507665	177.50	16200	18480	15710	21150	11410	16300	17357.90	3.16	0	163567	17713	17006	16553	15846	15393	16780	15620	216	4850	1000	11080	10	1	21622630	3983	-27.82	6.88	12	6.97	-662.00	2677.00	18480	20240315	-0.32	8954	20230315	105.72	18480	-0.32	20240315	11510	60.03	20240205	30000	-38.60	20230811	10200	80.59	20231031	2.97	N	397030	1000	216 억		682268	N	N	0	N	00	N
88	20240315	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17180	880	2	5.40	7047675880	426976	50.27	16200	17200	15710	21150	11410	16300	16506.20	3.16	0	74891	17713	17006	16553	15846	15393	16780	15620	216	4850	1000	11080	10	1	21622630	3715	-25.95	6.42	12	1.97	-662.00	2677.00	18230	20240312	-5.76	8954	20230315	91.87	18230	-5.76	20240312	11510	49.26	20240205	30000	-42.73	20230811	10200	68.43	20231031	2.97	N	397030	1000	216 억		682268	N	N	0	N	00	N
89	20240315	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-310	5	-1.90	1120819540	70296	8.28	16200	16200	15710	21150	11410	16300	15942.44	3.16	0	9323	17713	17006	16553	15846	15393	16780	15620	216	4850	1000	11080	10	1	21622630	3457	-24.15	5.97	12	0.33	-662.00	2677.00	18230	20240312	-12.29	8954	20230315	78.58	18230	-12.29	20240312	11510	38.92	20240205	30000	-46.70	20230811	10200	56.76	20231031	2.97	N	397030	1000	216 억		682268	N	N	0	N	00	N
90	20240314	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-450	5	-2.69	13818070910	839527	36.99	17100	17260	16100	21750	11730	16750	16459.73	3.37	0	-69232	18883	17816	17073	16006	15263	18350	16540	216	5000	1000	11390	10	1	21622630	3524	-35.59	4.98	12	3.88	-458.00	3274.00	18230	20240312	-10.59	8954	20230315	82.04	18230	-10.59	20240312	11510	41.62	20240205	30000	-45.67	20230811	10200	59.80	20231031	2.77	N	397030	1000	216 억		728578	N	N	0	N	00	N
91	20240314	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-450	5	-2.69	13296283210	807511	35.58	17100	17260	16100	21750	11730	16750	16465.73	3.37	0	-63371	18883	17816	17073	16006	15263	18350	16540	216	5000	1000	11390	10	1	21622630	3524	-35.59	4.98	12	3.73	-458.00	3274.00	18230	20240312	-10.59	8954	20230315	82.04	18230	-10.59	20240312	11510	41.62	20240205	30000	-45.67	20230811	10200	59.80	20231031	2.77	N	397030	1000	216 억		728578	N	N	0	N	00	N
92	20240314	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	-620	5	-3.70	11962405060	725237	31.96	17100	17260	16100	21750	11730	16750	16494.45	3.37	0	-59564	18883	17816	17073	16006	15263	18350	16540	216	5000	1000	11390	10	1	21622630	3488	-35.22	4.93	12	3.35	-458.00	3274.00	18230	20240312	-11.52	8954	20230315	80.14	18230	-11.52	20240312	11510	40.14	20240205	30000	-46.23	20230811	10200	58.14	20231031	2.77	N	397030	1000	216 억		728578	N	N	0	N	00	N
93	20240314	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16220	-530	5	-3.16	9729145970	588177	25.92	17100	17260	16100	21750	11730	16750	16541.16	3.37	0	-51868	18883	17816	17073	16006	15263	18350	16540	216	5000	1000	11390	10	1	21622630	3507	-35.41	4.95	12	2.72	-458.00	3274.00	18230	20240312	-11.03	8954	20230315	81.15	18230	-11.03	20240312	11510	40.92	20240205	30000	-45.93	20230811	10200	59.02	20231031	2.77	N	397030	1000	216 억		728578	N	N	0	N	00	N
94	20240314	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	-540	5	-3.22	9132219550	551415	24.30	17100	17260	16100	21750	11730	16750	16561.40	3.37	0	-51978	18883	17816	17073	16006	15263	18350	16540	216	5000	1000	11390	10	1	21622630	3505	-35.39	4.95	12	2.55	-458.00	3274.00	18230	20240312	-11.08	8954	20230315	81.04	18230	-11.08	20240312	11510	40.83	20240205	30000	-45.97	20230811	10200	58.92	20231031	2.77	N	397030	1000	216 억		728578	N	N	0	N	00	N
95	20240314	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	-470	5	-2.81	8054286350	485044	21.37	17100	17260	16100	21750	11730	16750	16605.25	3.37	0	-48655	18883	17816	17073	16006	15263	18350	16540	216	5000	1000	11390	10	1	21622630	3520	-35.55	4.97	12	2.24	-458.00	3274.00	18230	20240312	-10.70	8954	20230315	81.82	18230	-10.70	20240312	11510	41.44	20240205	30000	-45.73	20230811	10200	59.61	20231031	2.77	N	397030	1000	216 억		728578	N	N	0	N	00	N
96	20240314	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16350	-400	5	-2.39	6289035940	376578	16.59	17100	17260	16200	21750	11730	16750	16700.48	3.37	0	-35591	18883	17816	17073	16006	15263	18350	16540	216	5000	1000	11390	10	1	21622630	3535	-35.70	4.99	12	1.74	-458.00	3274.00	18230	20240312	-10.31	8954	20230315	82.60	18230	-10.31	20240312	11510	42.05	20240205	30000	-45.50	20230811	10200	60.29	20231031	2.77	N	397030	1000	216 억		728578	N	N	0	N	00	N
97	20240314	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	50	2	0.30	2549208460	149555	6.59	17100	17260	16750	21750	11730	16750	17045.45	3.37	0	-18319	18883	17816	17073	16006	15263	18350	16540	216	5000	1000	11390	10	1	21622630	3633	-36.68	5.13	12	0.69	-458.00	3274.00	18230	20240312	-7.84	8954	20230315	87.63	18230	-7.84	20240312	11510	45.96	20240205	30000	-44.00	20230811	10200	64.71	20231031	2.77	N	397030	1000	216 억		728578	N	N	0	N	00	N
98	20240313	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16750	70	2	0.42	38593243150	2258697	39.58	16680	18140	16330	21650	11680	16680	17087.14	2.76	0	128359	19533	18106	16803	15376	14073	18820	16090	216	4970	1000	11340	10	1	21622630	3622	-36.57	5.12	12	10.45	-458.00	3274.00	18230	20240312	-8.12	8954	20230315	87.07	18230	-8.12	20240312	11510	45.53	20240205	30000	-44.17	20230811	10200	64.22	20231031	2.78	N	397030	1000	216 억		596935	N	N	0	N	00	N
99	20240313	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16760	80	2	0.48	37805666000	2211598	38.75	16680	18140	16330	21650	11680	16680	17094.58	2.76	0	142110	19533	18106	16803	15376	14073	18820	16090	216	4970	1000	11340	10	1	21622630	3624	-36.59	5.12	12	10.23	-458.00	3274.00	18230	20240312	-8.06	8954	20230315	87.18	18230	-8.06	20240312	11510	45.61	20240205	30000	-44.13	20230811	10200	64.31	20231031	2.78	N	397030	1000	216 억		596935	N	N	0	N	00	N
100	20240313	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	-30	5	-0.18	35595388420	2079707	36.44	16680	18140	16330	21650	11680	16680	17115.92	2.76	0	180624	19533	18106	16803	15376	14073	18820	16090	216	4970	1000	11340	10	1	21622630	3600	-36.35	5.09	12	9.62	-458.00	3274.00	18230	20240312	-8.67	8954	20230315	85.95	18230	-8.67	20240312	11510	44.66	20240205	30000	-44.50	20230811	10200	63.24	20231031	2.78	N	397030	1000	216 억		596935	N	N	0	N	00	N
101	20240313	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17130	450	2	2.70	29865492780	1736837	30.43	16680	18140	16330	21650	11680	16680	17195.82	2.76	0	201185	19533	18106	16803	15376	14073	18820	16090	216	4970	1000	11340	10	1	21622630	3704	-37.40	5.23	12	8.03	-458.00	3274.00	18230	20240312	-6.03	8954	20230315	91.31	18230	-6.03	20240312	11510	48.83	20240205	30000	-42.90	20230811	10200	67.94	20231031	2.78	N	397030	1000	216 억		596935	N	N	0	N	00	N
102	20240313	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	320	2	1.92	27248465630	1583238	27.74	16680	18140	16330	21650	11680	16680	17211.14	2.76	0	201711	19533	18106	16803	15376	14073	18820	16090	216	4970	1000	11340	10	1	21622630	3676	-37.12	5.19	12	7.32	-458.00	3274.00	18230	20240312	-6.75	8954	20230315	89.86	18230	-6.75	20240312	11510	47.70	20240205	30000	-43.33	20230811	10200	66.67	20231031	2.78	N	397030	1000	216 억		596935	N	N	0	N	00	N
103	20240313	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17430	750	2	4.50	23926870550	1390441	24.36	16680	18140	16330	21650	11680	16680	17208.73	2.76	0	181315	19533	18106	16803	15376	14073	18820	16090	216	4970	1000	11340	10	1	21622630	3769	-38.06	5.32	12	6.43	-458.00	3274.00	18230	20240312	-4.39	8954	20230315	94.66	18230	-4.39	20240312	11510	51.43	20240205	30000	-41.90	20230811	10200	70.88	20231031	2.78	N	397030	1000	216 억		596935	N	N	0	N	00	N
104	20240313	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	360	2	2.16	9235487070	552927	9.69	16680	17050	16330	21650	11680	16680	16702.97	2.76	0	34743	19533	18106	16803	15376	14073	18820	16090	216	4970	1000	11340	10	1	21622630	3684	-37.21	5.20	12	2.56	-458.00	3274.00	18230	20240312	-6.53	8954	20230315	90.31	18230	-6.53	20240312	11510	48.05	20240205	30000	-43.20	20230811	10200	67.06	20231031	2.78	N	397030	1000	216 억		596935	N	N	0	N	00	N
105	20240313	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	10	2	0.06	2551379900	154832	2.71	16680	16700	16330	21650	11680	16680	16476.24	2.76	0	16844	19533	18106	16803	15376	14073	18820	16090	216	4970	1000	11340	10	1	21622630	3609	-36.44	5.10	12	0.72	-458.00	3274.00	18230	20240312	-8.45	8954	20230315	86.40	18230	-8.45	20240312	11510	45.00	20240205	30000	-44.37	20230811	10200	63.63	20231031	2.78	N	397030	1000	216 억		596935	N	N	0	N	00	N
106	20240312	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	1370	2	8.95	96204425070	5678141	165.81	15790	18230	15500	19900	10720	15310	16943.47	2.68	0	-45351	18336	16822	15986	14472	13636	16405	14055	216	4590	1000	10410	10	1	21622630	3607	-36.42	5.09	12	26.26	-458.00	3274.00	18230	20240312	-8.50	8954	20230307	86.29	18230	-8.50	20240312	11510	44.92	20240205	30000	-44.40	20230811	10200	63.53	20231031	2.73	N	397030	1000	216 억		579407	N	N	0	N	00	N
107	20240312	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	1190	2	7.77	94249577100	5560600	162.38	15790	18230	15500	19900	10720	15310	16949.53	2.68	0	-41678	18336	16822	15986	14472	13636	16405	14055	216	4590	1000	10410	10	1	21622630	3568	-36.03	5.04	12	25.72	-458.00	3274.00	18230	20240312	-9.49	8954	20230307	84.28	18230	-9.49	20240312	11510	43.35	20240205	30000	-45.00	20230811	10200	61.76	20231031	2.73	N	397030	1000	216 억		579407	N	N	0	N	00	N
108	20240312	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16430	1120	2	7.32	90365058290	5324551	155.48	15790	18230	15500	19900	10720	15310	16971.40	2.68	0	-31994	18336	16822	15986	14472	13636	16405	14055	216	4590	1000	10410	10	1	21622630	3553	-35.87	5.02	12	24.62	-458.00	3274.00	18230	20240312	-9.87	8954	20230307	83.49	18230	-9.87	20240312	11510	42.75	20240205	30000	-45.23	20230811	10200	61.08	20231031	2.73	N	397030	1000	216 억		579407	N	N	0	N	00	N
109	20240312	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	810	2	5.29	86930798730	5114216	149.34	15790	18230	15500	19900	10720	15310	16997.87	2.68	0	-27831	18336	16822	15986	14472	13636	16405	14055	216	4590	1000	10410	10	1	21622630	3486	-35.20	4.92	12	23.65	-458.00	3274.00	18230	20240312	-11.57	8954	20230307	80.03	18230	-11.57	20240312	11510	40.05	20240205	30000	-46.27	20230811	10200	58.04	20231031	2.73	N	397030	1000	216 억		579407	N	N	0	N	00	N
110	20240312	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	940	2	6.14	85389445870	5019004	146.56	15790	18230	15500	19900	10720	15310	17013.23	2.68	0	-19907	18336	16822	15986	14472	13636	16405	14055	216	4590	1000	10410	10	1	21622630	3514	-35.48	4.96	12	23.21	-458.00	3274.00	18230	20240312	-10.86	8954	20230307	81.48	18230	-10.86	20240312	11510	41.18	20240205	30000	-45.83	20230811	10200	59.31	20231031	2.73	N	397030	1000	216 억		579407	N	N	0	N	00	N
111	20240312	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	920	2	6.01	81755652080	4793985	139.99	15790	18230	15500	19900	10720	15310	17053.80	2.68	0	-5985	18336	16822	15986	14472	13636	16405	14055	216	4590	1000	10410	10	1	21622630	3509	-35.44	4.96	12	22.17	-458.00	3274.00	18230	20240312	-10.97	8954	20230307	81.26	18230	-10.97	20240312	11510	41.01	20240205	30000	-45.90	20230811	10200	59.12	20231031	2.73	N	397030	1000	216 억		579407	N	N	0	N	00	N
112	20240312	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16610	1300	2	8.49	73316450290	4281390	125.02	15790	18230	15500	19900	10720	15310	17124.45	2.68	0	70902	18336	16822	15986	14472	13636	16405	14055	216	4590	1000	10410	10	1	21622630	3592	-36.27	5.07	12	19.80	-458.00	3274.00	18230	20240312	-8.89	8954	20230307	85.50	18230	-8.89	20240312	11510	44.31	20240205	30000	-44.63	20230811	10200	62.84	20231031	2.73	N	397030	1000	216 억		579407	N	N	0	N	00	N
113	20240312	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16590	1280	2	8.36	11483096640	702955	20.53	15790	16820	15500	19900	10720	15310	16335.46	2.68	0	99985	18336	16822	15986	14472	13636	16405	14055	216	4590	1000	10410	10	1	21622630	3587	-36.22	5.07	12	3.25	-458.00	3274.00	17500	20240311	-5.20	8954	20230307	85.28	17500	-5.20	20240311	11510	44.14	20240205	30000	-44.70	20230811	10200	62.65	20231031	2.73	N	397030	1000	216 억		579407	N	N	0	N	00	N
114	20240311	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	700	2	4.79	55290787880	3406624	395.23	16000	17500	15150	18990	10230	14610	16232.36	2.96	0	-70006	16550	15580	14830	13860	13110	15205	13485	216	4380	1000	9930	10	1	21622630	3310	-33.43	4.68	12	15.75	-458.00	3274.00	17500	20240311	-12.51	8744	20230306	75.09	17500	-12.51	20240311	11510	33.01	20240205	30000	-48.97	20230811	10200	50.10	20231031	2.72	N	397030	1000	216 억		639217	N	N	0	N	00	N
115	20240311	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	700	2	4.79	54532240050	3356952	389.46	16000	17500	15150	18990	10230	14610	16244.62	2.96	0	-74825	16550	15580	14830	13860	13110	15205	13485	216	4380	1000	9930	10	1	21622630	3310	-33.43	4.68	12	15.53	-458.00	3274.00	17500	20240311	-12.51	8744	20230306	75.09	17500	-12.51	20240311	11510	33.01	20240205	30000	-48.97	20230811	10200	50.10	20231031	2.72	N	397030	1000	216 억		639217	N	N	0	N	00	N
116	20240311	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	930	2	6.37	52528807340	3226079	374.28	16000	17500	15230	18990	10230	14610	16282.61	2.96	0	-78226	16550	15580	14830	13860	13110	15205	13485	216	4380	1000	9930	10	1	21622630	3360	-33.93	4.75	12	14.92	-458.00	3274.00	17500	20240311	-11.20	8744	20230306	77.72	17500	-11.20	20240311	11510	35.01	20240205	30000	-48.20	20230811	10200	52.35	20231031	2.72	N	397030	1000	216 억		639217	N	N	0	N	00	N
117	20240311	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	920	2	6.30	50361070900	3085628	357.98	16000	17500	15430	18990	10230	14610	16321.23	2.96	0	-82442	16550	15580	14830	13860	13110	15205	13485	216	4380	1000	9930	10	1	21622630	3358	-33.91	4.74	12	14.27	-458.00	3274.00	17500	20240311	-11.26	8744	20230306	77.61	17500	-11.26	20240311	11510	34.93	20240205	30000	-48.23	20230811	10200	52.25	20231031	2.72	N	397030	1000	216 억		639217	N	N	0	N	00	N
118	20240311	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	1110	2	7.60	46529852950	2842450	329.77	16000	17500	15430	18990	10230	14610	16369.69	2.96	0	-81859	16550	15580	14830	13860	13110	15205	13485	216	4380	1000	9930	10	1	21622630	3399	-34.32	4.80	12	13.15	-458.00	3274.00	17500	20240311	-10.17	8744	20230306	79.78	17500	-10.17	20240311	11510	36.58	20240205	30000	-47.60	20230811	10200	54.12	20231031	2.72	N	397030	1000	216 억		639217	N	N	0	N	00	N
119	20240311	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	1170	2	8.01	44544339390	2716330	315.14	16000	17500	15430	18990	10230	14610	16398.79	2.96	0	-81940	16550	15580	14830	13860	13110	15205	13485	216	4380	1000	9930	10	1	21622630	3412	-34.45	4.82	12	12.56	-458.00	3274.00	17500	20240311	-9.83	8744	20230306	80.47	17500	-9.83	20240311	11510	37.10	20240205	30000	-47.40	20230811	10200	54.71	20231031	2.72	N	397030	1000	216 억		639217	N	N	0	N	00	N
120	20240311	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	1080	2	7.39	42002386860	2554742	296.39	16000	17500	15430	18990	10230	14610	16441.02	2.96	0	-90599	16550	15580	14830	13860	13110	15205	13485	216	4380	1000	9930	10	1	21622630	3393	-34.26	4.79	12	11.82	-458.00	3274.00	17500	20240311	-10.34	8744	20230306	79.44	17500	-10.34	20240311	11510	36.32	20240205	30000	-47.70	20230811	10200	53.82	20231031	2.72	N	397030	1000	216 억		639217	N	N	0	N	00	N
121	20240311	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	1510	2	10.34	23127602910	1377812	159.85	16000	17500	15970	18990	10230	14610	16785.90	2.96	0	-68448	16550	15580	14830	13860	13110	15205	13485	216	4380	1000	9930	10	1	21622630	3486	-35.20	4.92	12	6.37	-458.00	3274.00	17500	20240311	-7.89	8744	20230306	84.35	17500	-7.89	20240311	11510	40.05	20240205	30000	-46.27	20230811	10200	58.04	20231031	2.72	N	397030	1000	216 억		639217	N	N	0	N	00	N
122	20240308	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	20	2	0.14	12495760240	843740	151.85	15790	15800	14080	18960	10220	14590	14810.31	3.18	0	-64857	15210	14900	14480	14170	13750	15055	14325	216	4370	1000	9920	10	1	21622630	3159	-31.90	4.46	12	3.90	-458.00	3274.00	17350	20231228	-15.79	8534	20230303	71.20	17000	-14.06	20240102	11510	26.93	20240205	30000	-51.30	20230811	10200	43.24	20231031	2.60	N	397030	1000	216 억		688388	N	N	0	N	00	N
123	20240308	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	0	3	0.00	12224276570	825144	148.51	15790	15800	14080	18960	10220	14590	14814.72	3.18	0	-65394	15210	14900	14480	14170	13750	15055	14325	216	4370	1000	9920	10	1	21622630	3155	-31.86	4.46	12	3.82	-458.00	3274.00	17350	20231228	-15.91	8534	20230303	70.96	17000	-14.18	20240102	11510	26.76	20240205	30000	-51.37	20230811	10200	43.04	20231031	2.60	N	397030	1000	216 억		688388	N	N	0	N	00	N
124	20240308	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	-100	5	-0.69	11522681210	776854	139.82	15790	15800	14080	18960	10220	14590	14832.49	3.18	0	-72924	15210	14900	14480	14170	13750	15055	14325	216	4370	1000	9920	10	1	21622630	3133	-31.64	4.43	12	3.59	-458.00	3274.00	17350	20231228	-16.48	8534	20230303	69.79	17000	-14.76	20240102	11510	25.89	20240205	30000	-51.70	20230811	10200	42.06	20231031	2.60	N	397030	1000	216 억		688388	N	N	0	N	00	N
125	20240308	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	-100	5	-0.69	11049977340	744160	133.93	15790	15800	14080	18960	10220	14590	14848.93	3.18	0	-80577	15210	14900	14480	14170	13750	15055	14325	216	4370	1000	9920	10	1	21622630	3133	-31.64	4.43	12	3.44	-458.00	3274.00	17350	20231228	-16.48	8534	20230303	69.79	17000	-14.76	20240102	11510	25.89	20240205	30000	-51.70	20230811	10200	42.06	20231031	2.60	N	397030	1000	216 억		688388	N	N	0	N	00	N
126	20240308	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	-130	5	-0.89	10700154230	720010	129.59	15790	15800	14080	18960	10220	14590	14861.12	3.18	0	-85354	15210	14900	14480	14170	13750	15055	14325	216	4370	1000	9920	10	1	21622630	3127	-31.57	4.42	12	3.33	-458.00	3274.00	17350	20231228	-16.66	8534	20230303	69.44	17000	-14.94	20240102	11510	25.63	20240205	30000	-51.80	20230811	10200	41.76	20231031	2.60	N	397030	1000	216 억		688388	N	N	0	N	00	N
127	20240308	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14440	-150	5	-1.03	9958967440	668761	120.36	15790	15800	14080	18960	10220	14590	14891.67	3.18	0	-89746	15210	14900	14480	14170	13750	15055	14325	216	4370	1000	9920	10	1	21622630	3122	-31.53	4.41	12	3.09	-458.00	3274.00	17350	20231228	-16.77	8534	20230303	69.21	17000	-15.06	20240102	11510	25.46	20240205	30000	-51.87	20230811	10200	41.57	20231031	2.60	N	397030	1000	216 억		688388	N	N	0	N	00	N
128	20240308	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	-100	5	-0.69	8014009920	532332	95.81	15790	15800	14480	18960	10220	14590	15054.53	3.18	0	-81519	15210	14900	14480	14170	13750	15055	14325	216	4370	1000	9920	10	1	21622630	3133	-31.64	4.43	12	2.46	-458.00	3274.00	17350	20231228	-16.48	8534	20230303	69.79	17000	-14.76	20240102	11510	25.89	20240205	30000	-51.70	20230811	10200	42.06	20231031	2.60	N	397030	1000	216 억		688388	N	N	0	N	00	N
129	20240308	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14940	350	2	2.40	4110611360	267457	48.14	15790	15800	14800	18960	10220	14590	15369.24	3.18	0	-46509	15210	14900	14480	14170	13750	15055	14325	216	4370	1000	9920	10	1	21622630	3230	-32.62	4.56	12	1.24	-458.00	3274.00	17350	20231228	-13.89	8534	20230303	75.06	17000	-12.12	20240102	11510	29.80	20240205	30000	-50.20	20230811	10200	46.47	20231031	2.60	N	397030	1000	216 억		688388	N	N	0	N	00	N
130	20240307	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	330	2	2.31	7887117470	544002	50.57	14480	14790	14060	18530	9990	14260	14497.98	3.61	0	-68058	15580	14920	14100	13440	12620	15250	13770	216	4270	1000	9690	10	1	21622630	3155	-31.86	4.46	12	2.52	-458.00	3274.00	17350	20231228	-15.91	8534	20230303	70.96	17000	-14.18	20240102	11510	26.76	20240205	30000	-51.37	20230811	10200	43.04	20231031	2.64	N	397030	1000	216 억		781026	N	N	0	N	00	N
131	20240307	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	270	2	1.89	7607981190	524802	48.79	14480	14790	14060	18530	9990	14260	14496.86	3.61	0	-61773	15580	14920	14100	13440	12620	15250	13770	216	4270	1000	9690	10	1	21622630	3142	-31.72	4.44	12	2.43	-458.00	3274.00	17350	20231228	-16.25	8534	20230303	70.26	17000	-14.53	20240102	11510	26.24	20240205	30000	-51.57	20230811	10200	42.45	20231031	2.64	N	397030	1000	216 억		781026	N	N	0	N	00	N
132	20240307	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	30	2	0.21	6768072900	467110	43.42	14480	14790	14060	18530	9990	14260	14489.25	3.61	0	-60313	15580	14920	14100	13440	12620	15250	13770	216	4270	1000	9690	10	1	21622630	3090	-31.20	4.36	12	2.16	-458.00	3274.00	17350	20231228	-17.64	8534	20230303	67.45	17000	-15.94	20240102	11510	24.15	20240205	30000	-52.37	20230811	10200	40.10	20231031	2.64	N	397030	1000	216 억		781026	N	N	0	N	00	N
133	20240307	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	90	2	0.63	6342431490	437554	40.68	14480	14790	14060	18530	9990	14260	14495.20	3.61	0	-52121	15580	14920	14100	13440	12620	15250	13770	216	4270	1000	9690	10	1	21622630	3103	-31.33	4.38	12	2.02	-458.00	3274.00	17350	20231228	-17.29	8534	20230303	68.15	17000	-15.59	20240102	11510	24.67	20240205	30000	-52.17	20230811	10200	40.69	20231031	2.64	N	397030	1000	216 억		781026	N	N	0	N	00	N
134	20240307	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	-80	5	-0.56	5926736360	408506	37.98	14480	14790	14060	18530	9990	14260	14508.32	3.61	0	-49816	15580	14920	14100	13440	12620	15250	13770	216	4270	1000	9690	10	1	21622630	3066	-30.96	4.33	12	1.89	-458.00	3274.00	17350	20231228	-18.27	8534	20230303	66.16	17000	-16.59	20240102	11510	23.20	20240205	30000	-52.73	20230811	10200	39.02	20231031	2.64	N	397030	1000	216 억		781026	N	N	0	N	00	N
135	20240307	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	430	2	3.02	5065884690	349226	32.46	14480	14790	14060	18530	9990	14260	14506.04	3.61	0	-38777	15580	14920	14100	13440	12620	15250	13770	216	4270	1000	9690	10	1	21622630	3176	-32.07	4.49	12	1.62	-458.00	3274.00	17350	20231228	-15.33	8534	20230303	72.13	17000	-13.59	20240102	11510	27.63	20240205	30000	-51.03	20230811	10200	44.02	20231031	2.64	N	397030	1000	216 억		781026	N	N	0	N	00	N
136	20240307	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	90	2	0.63	3903583720	269283	25.03	14480	14790	14060	18530	9990	14260	14496.21	3.61	0	-52946	15580	14920	14100	13440	12620	15250	13770	216	4270	1000	9690	10	1	21622630	3103	-31.33	4.38	12	1.25	-458.00	3274.00	17350	20231228	-17.29	8534	20230303	68.15	17000	-15.59	20240102	11510	24.67	20240205	30000	-52.17	20230811	10200	40.69	20231031	2.64	N	397030	1000	216 억		781026	N	N	0	N	00	N
137	20240307	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	400	2	2.81	1390497240	95565	8.88	14480	14760	14310	18530	9990	14260	14550.28	3.61	0	-25700	15580	14920	14100	13440	12620	15250	13770	216	4270	1000	9690	10	1	21622630	3170	-32.01	4.48	12	0.44	-458.00	3274.00	17350	20231228	-15.50	8534	20230303	71.78	17000	-13.76	20240102	11510	27.37	20240205	30000	-51.13	20230811	10200	43.73	20231031	2.64	N	397030	1000	216 억		781026	N	N	0	N	00	N
138	20240306	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	770	2	5.71	15177385980	1061480	412.48	13520	14760	13280	17530	9450	13490	14298.44	3.19	0	114288	14176	13832	13146	12802	12116	14005	12975	216	4040	1000	9170	10	1	21622630	3083	-31.14	4.36	12	4.91	-458.00	3274.00	17350	20231228	-17.81	8534	20230303	67.10	17000	-16.12	20240102	11510	23.89	20240205	30000	-52.47	20230811	10200	39.80	20231031	2.64	N	397030	1000	216 억		689029	N	N	0	N	00	N
139	20240306	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	690	2	5.11	14924592530	1043700	405.57	13520	14760	13280	17530	9450	13490	14299.70	3.19	0	115220	14176	13832	13146	12802	12116	14005	12975	216	4040	1000	9170	10	1	21622630	3066	-30.96	4.33	12	4.83	-458.00	3274.00	17350	20231228	-18.27	8534	20230303	66.16	17000	-16.59	20240102	11510	23.20	20240205	30000	-52.73	20230811	10200	39.02	20231031	2.64	N	397030	1000	216 억		689029	N	N	0	N	00	N
140	20240306	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	690	2	5.11	14365873660	1004410	390.30	13520	14760	13280	17530	9450	13490	14302.80	3.19	0	131494	14176	13832	13146	12802	12116	14005	12975	216	4040	1000	9170	10	1	21622630	3066	-30.96	4.33	12	4.65	-458.00	3274.00	17350	20231228	-18.27	8534	20230303	66.16	17000	-16.59	20240102	11510	23.20	20240205	30000	-52.73	20230811	10200	39.02	20231031	2.64	N	397030	1000	216 억		689029	N	N	0	N	00	N
141	20240306	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14280	790	2	5.86	13655346650	954227	370.80	13520	14760	13280	17530	9450	13490	14310.38	3.19	0	147319	14176	13832	13146	12802	12116	14005	12975	216	4040	1000	9170	10	1	21622630	3088	-31.18	4.36	12	4.41	-458.00	3274.00	17350	20231228	-17.69	8534	20230303	67.33	17000	-16.00	20240102	11510	24.07	20240205	30000	-52.40	20230811	10200	40.00	20231031	2.64	N	397030	1000	216 억		689029	N	N	0	N	00	N
142	20240306	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	770	2	5.71	13081934680	913954	355.15	13520	14760	13280	17530	9450	13490	14313.56	3.19	0	156472	14176	13832	13146	12802	12116	14005	12975	216	4040	1000	9170	10	1	21622630	3083	-31.14	4.36	12	4.23	-458.00	3274.00	17350	20231228	-17.81	8534	20230303	67.10	17000	-16.12	20240102	11510	23.89	20240205	30000	-52.47	20230811	10200	39.80	20231031	2.64	N	397030	1000	216 억		689029	N	N	0	N	00	N
143	20240306	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14400	910	2	6.75	12274300630	857334	333.15	13520	14760	13280	17530	9450	13490	14316.82	3.19	0	160468	14176	13832	13146	12802	12116	14005	12975	216	4040	1000	9170	10	1	21622630	3114	-31.44	4.40	12	3.96	-458.00	3274.00	17350	20231228	-17.00	8534	20230303	68.74	17000	-15.29	20240102	11510	25.11	20240205	30000	-52.00	20230811	10200	41.18	20231031	2.64	N	397030	1000	216 억		689029	N	N	0	N	00	N
144	20240306	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	1210	2	8.97	9852641590	690854	268.46	13520	14720	13280	17530	9450	13490	14261.54	3.19	0	139763	14176	13832	13146	12802	12116	14005	12975	216	4040	1000	9170	10	1	21622630	3179	-32.10	4.49	12	3.20	-458.00	3274.00	17350	20231228	-15.27	8534	20230303	72.25	17000	-13.53	20240102	11510	27.72	20240205	30000	-51.00	20230811	10200	44.12	20231031	2.64	N	397030	1000	216 억		689029	N	N	0	N	00	N
145	20240306	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13560	70	2	0.52	678686010	49819	19.36	13520	13900	13280	17530	9450	13490	13623.04	3.19	0	4468	14176	13832	13146	12802	12116	14005	12975	216	4040	1000	9170	10	1	21622630	2932	-29.61	4.14	12	0.23	-458.00	3274.00	17350	20231228	-21.84	8534	20230303	58.89	17000	-20.24	20240102	11510	17.81	20240205	30000	-54.80	20230811	10200	32.94	20231031	2.64	N	397030	1000	216 억		689029	N	N	0	N	00	N
146	20240305	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13490	480	2	3.69	3332048270	256348	215.39	13000	13490	12460	16910	9110	13010	12996.47	3.14	0	10706	13430	13220	12980	12770	12530	13100	12650	216	3900	1000	8840	10	1	21622630	2917	-29.45	4.12	12	1.19	-458.00	3274.00	17350	20231228	-22.25	8409	20230227	60.42	17000	-20.65	20240102	11510	17.20	20240205	30000	-55.03	20230811	10200	32.25	20231031	2.59	N	397030	1000	216 억		678545	N	N	0	N	00	N
147	20240305	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	360	2	2.77	3032568290	234098	196.70	13000	13450	12460	16910	9110	13010	12954.27	3.14	0	15026	13430	13220	12980	12770	12530	13100	12650	216	3900	1000	8840	10	1	21622630	2891	-29.19	4.08	12	1.08	-458.00	3274.00	17350	20231228	-22.94	8409	20230227	59.00	17000	-21.35	20240102	11510	16.16	20240205	30000	-55.43	20230811	10200	31.08	20231031	2.59	N	397030	1000	216 억		678545	N	N	0	N	00	N
148	20240305	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	430	2	3.31	2539351070	197215	165.71	13000	13450	12460	16910	9110	13010	12876.05	3.14	0	19876	13430	13220	12980	12770	12530	13100	12650	216	3900	1000	8840	10	1	21622630	2906	-29.34	4.11	12	0.91	-458.00	3274.00	17350	20231228	-22.54	8409	20230227	59.83	17000	-20.94	20240102	11510	16.77	20240205	30000	-55.20	20230811	10200	31.76	20231031	2.59	N	397030	1000	216 억		678545	N	N	0	N	00	N
149	20240305	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-170	5	-1.31	1628762840	128137	107.67	13000	13000	12460	16910	9110	13010	12711.10	3.14	0	9346	13430	13220	12980	12770	12530	13100	12650	216	3900	1000	8840	10	1	21622630	2776	-28.03	3.92	12	0.59	-458.00	3274.00	17350	20231228	-25.99	8409	20230227	52.69	17000	-24.47	20240102	11510	11.56	20240205	30000	-57.20	20230811	10200	25.88	20231031	2.59	N	397030	1000	216 억		678545	N	N	0	N	00	N
150	20240305	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-350	5	-2.69	1410991940	111099	93.35	13000	13000	12460	16910	9110	13010	12700.31	3.14	0	5001	13430	13220	12980	12770	12530	13100	12650	216	3900	1000	8840	10	1	21622630	2737	-27.64	3.87	12	0.51	-458.00	3274.00	17350	20231228	-27.03	8409	20230227	50.55	17000	-25.53	20240102	11510	9.99	20240205	30000	-57.80	20230811	10200	24.12	20231031	2.59	N	397030	1000	216 억		678545	N	N	0	N	00	N
151	20240305	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-290	5	-2.23	1182314720	93053	78.19	13000	13000	12460	16910	9110	13010	12705.82	3.14	0	1866	13430	13220	12980	12770	12530	13100	12650	216	3900	1000	8840	10	1	21622630	2750	-27.77	3.89	12	0.43	-458.00	3274.00	17350	20231228	-26.69	8409	20230227	51.27	17000	-25.18	20240102	11510	10.51	20240205	30000	-57.60	20230811	10200	24.71	20231031	2.59	N	397030	1000	216 억		678545	N	N	0	N	00	N
152	20240305	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-310	5	-2.38	788732330	62324	52.37	13000	13000	12460	16910	9110	13010	12655.35	3.14	0	-5376	13430	13220	12980	12770	12530	13100	12650	216	3900	1000	8840	10	1	21622630	2746	-27.73	3.88	12	0.29	-458.00	3274.00	17350	20231228	-26.80	8409	20230227	51.03	17000	-25.29	20240102	11510	10.34	20240205	30000	-57.67	20230811	10200	24.51	20231031	2.59	N	397030	1000	216 억		678545	N	N	0	N	00	N
153	20240305	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-210	5	-1.61	131794760	10226	8.59	13000	13000	12800	16910	9110	13010	12888.20	3.14	0	2520	13430	13220	12980	12770	12530	13100	12650	216	3900	1000	8840	10	1	21622630	2768	-27.95	3.91	12	0.05	-458.00	3274.00	17350	20231228	-26.22	8409	20230227	52.22	17000	-24.71	20240102	11510	11.21	20240205	30000	-57.33	20230811	10200	25.49	20231031	2.59	N	397030	1000	216 억		678545	N	N	0	N	00	N
154	20240304	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	0	3	0.00	1526157060	118108	105.52	13080	13190	12740	16910	9110	13010	12921.66	3.14	0	18	13596	13302	13076	12782	12556	13190	12670	216	3900	1000	8840	10	1	21622630	2813	-28.41	3.97	12	0.55	-458.00	3274.00	17350	20231228	-25.01	8409	20230227	54.72	17000	-23.47	20240102	11510	13.03	20240205	30000	-56.63	20230811	10200	27.55	20231031	2.53	N	397030	1000	216 억		678466	N	N	0	N	00	N
155	20240304	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-80	5	-0.61	1429552660	110671	98.87	13080	13190	12740	16910	9110	13010	12917.10	3.14	0	842	13596	13302	13076	12782	12556	13190	12670	216	3900	1000	8840	10	1	21622630	2796	-28.23	3.95	12	0.51	-458.00	3274.00	17350	20231228	-25.48	8409	20230227	53.76	17000	-23.94	20240102	11510	12.34	20240205	30000	-56.90	20230811	10200	26.76	20231031	2.53	N	397030	1000	216 억		678466	N	N	0	N	00	N
156	20240304	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-240	5	-1.84	1133504850	87577	78.24	13080	13190	12740	16910	9110	13010	12942.91	3.14	0	-1699	13596	13302	13076	12782	12556	13190	12670	216	3900	1000	8840	10	1	21622630	2761	-27.88	3.90	12	0.41	-458.00	3274.00	17350	20231228	-26.40	8409	20230227	51.86	17000	-24.88	20240102	11510	10.95	20240205	30000	-57.43	20230811	10200	25.20	20231031	2.53	N	397030	1000	216 억		678466	N	N	0	N	00	N
157	20240304	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	-120	5	-0.92	791431300	60838	54.35	13080	13190	12800	16910	9110	13010	13008.83	3.14	0	-3066	13596	13302	13076	12782	12556	13190	12670	216	3900	1000	8840	10	1	21622630	2787	-28.14	3.94	12	0.28	-458.00	3274.00	17350	20231228	-25.71	8409	20230227	53.29	17000	-24.18	20240102	11510	11.99	20240205	30000	-57.03	20230811	10200	26.37	20231031	2.53	N	397030	1000	216 억		678466	N	N	0	N	00	N
158	20240304	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-90	5	-0.69	707445960	54325	48.53	13080	13190	12800	16910	9110	13010	13022.49	3.14	0	-392	13596	13302	13076	12782	12556	13190	12670	216	3900	1000	8840	10	1	21622630	2794	-28.21	3.95	12	0.25	-458.00	3274.00	17350	20231228	-25.53	8409	20230227	53.64	17000	-24.00	20240102	11510	12.25	20240205	30000	-56.93	20230811	10200	26.67	20231031	2.53	N	397030	1000	216 억		678466	N	N	0	N	00	N
159	20240304	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-110	5	-0.85	604704450	46344	41.40	13080	13190	12800	16910	9110	13010	13048.21	3.14	0	-199	13596	13302	13076	12782	12556	13190	12670	216	3900	1000	8840	10	1	21622630	2789	-28.17	3.94	12	0.21	-458.00	3274.00	17350	20231228	-25.65	8409	20230227	53.41	17000	-24.12	20240102	11510	12.08	20240205	30000	-57.00	20230811	10200	26.47	20231031	2.53	N	397030	1000	216 억		678466	N	N	0	N	00	N
160	20240304	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	90	2	0.69	271614050	20751	18.54	13080	13190	13010	16910	9110	13010	13089.39	3.14	0	-60	13596	13302	13076	12782	12556	13190	12670	216	3900	1000	8840	10	1	21622630	2833	-28.60	4.00	12	0.10	-458.00	3274.00	17350	20231228	-24.50	8409	20230227	55.79	17000	-22.94	20240102	11510	13.81	20240205	30000	-56.33	20230811	10200	28.43	20231031	2.53	N	397030	1000	216 억		678466	N	N	0	N	00	N
161	20240304	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	110	2	0.85	72463150	5547	4.96	13080	13120	13010	16910	9110	13010	13063.96	3.14	0	730	13596	13302	13076	12782	12556	13190	12670	216	3900	1000	8840	10	1	21622630	2837	-28.65	4.01	12	0.03	-458.00	3274.00	17350	20231228	-24.38	8409	20230227	56.02	17000	-22.82	20240102	11510	13.99	20240205	30000	-56.27	20230811	10200	28.63	20231031	2.53	N	397030	1000	216 억		678466	N	N	0	N	00	N