KissMeData/038290/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	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-50	5	-0.22	1017604950	45057	60.74	22700	22900	22400	29350	15850	22600	22584.92	1.80	0	7035	23800	23200	22800	22200	21800	23000	22000	54	6750	500	15820	50	1	10841400	2445	-10.98	1.20	12	0.42	-2053.00	18723.00	29900	20230627	-24.58	15470	20231024	45.77	26700	-15.54	20240110	20050	12.47	20240105	29900	-24.58	20230627	15470	45.77	20231024	3.47	N	038290	500	54 억		194692	N	N	0	N	00	N
3	20240329	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	0	3	0.00	885978350	39212	52.86	22700	22900	22400	29350	15850	22600	22594.57	1.80	0	6587	23800	23200	22800	22200	21800	23000	22000	54	6750	500	15820	50	1	10841400	2450	-11.01	1.21	12	0.36	-2053.00	18723.00	29900	20230627	-24.41	15470	20231024	46.09	26700	-15.36	20240110	20050	12.72	20240105	29900	-24.41	20230627	15470	46.09	20231024	3.47	N	038290	500	54 억		194692	N	N	0	N	00	N
4	20240329	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-150	5	-0.66	673141750	29772	40.13	22700	22900	22400	29350	15850	22600	22609.89	1.80	0	3306	23800	23200	22800	22200	21800	23000	22000	54	6750	500	15820	50	1	10841400	2434	-10.94	1.20	12	0.27	-2053.00	18723.00	29900	20230627	-24.92	15470	20231024	45.12	26700	-15.92	20240110	20050	11.97	20240105	29900	-24.92	20230627	15470	45.12	20231024	3.47	N	038290	500	54 억		194692	N	N	0	N	00	N
5	20240329	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-100	5	-0.44	560746100	24773	33.39	22700	22900	22400	29350	15850	22600	22635.37	1.80	0	4001	23800	23200	22800	22200	21800	23000	22000	54	6750	500	15820	50	1	10841400	2439	-10.96	1.20	12	0.23	-2053.00	18723.00	29900	20230627	-24.75	15470	20231024	45.44	26700	-15.73	20240110	20050	12.22	20240105	29900	-24.75	20230627	15470	45.44	20231024	3.47	N	038290	500	54 억		194692	N	N	0	N	00	N
6	20240329	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-100	5	-0.44	511279600	22577	30.43	22700	22900	22400	29350	15850	22600	22646.04	1.80	0	3907	23800	23200	22800	22200	21800	23000	22000	54	6750	500	15820	50	1	10841400	2439	-10.96	1.20	12	0.21	-2053.00	18723.00	29900	20230627	-24.75	15470	20231024	45.44	26700	-15.73	20240110	20050	12.22	20240105	29900	-24.75	20230627	15470	45.44	20231024	3.47	N	038290	500	54 억		194692	N	N	0	N	00	N
7	20240329	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	50	2	0.22	389622800	17185	23.17	22700	22900	22400	29350	15850	22600	22672.26	1.80	0	4977	23800	23200	22800	22200	21800	23000	22000	54	6750	500	15820	50	1	10841400	2456	-11.03	1.21	12	0.16	-2053.00	18723.00	29900	20230627	-24.25	15470	20231024	46.41	26700	-15.17	20240110	20050	12.97	20240105	29900	-24.25	20230627	15470	46.41	20231024	3.47	N	038290	500	54 억		194692	N	N	0	N	00	N
8	20240329	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	250	2	1.11	302760150	13366	18.02	22700	22900	22400	29350	15850	22600	22651.52	1.80	0	4826	23800	23200	22800	22200	21800	23000	22000	54	6750	500	15820	50	1	10841400	2477	-11.13	1.22	12	0.12	-2053.00	18723.00	29900	20230627	-23.58	15470	20231024	47.71	26700	-14.42	20240110	20050	13.97	20240105	29900	-23.58	20230627	15470	47.71	20231024	3.47	N	038290	500	54 억		194692	N	N	0	N	00	N
9	20240329	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	0	3	0.00	45631300	2017	2.72	22700	22750	22400	29350	15850	22600	22623.35	1.80	0	-600	23800	23200	22800	22200	21800	23000	22000	54	6750	500	15820	50	1	10841400	2450	-11.01	1.21	12	0.02	-2053.00	18723.00	29900	20230627	-24.41	15470	20231024	46.09	26700	-15.36	20240110	20050	12.72	20240105	29900	-24.41	20230627	15470	46.09	20231024	3.47	N	038290	500	54 억		194692	N	N	0	N	00	N
10	20240328	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-300	5	-1.31	1687222900	73862	96.22	23200	23400	22400	29750	16050	22900	22843.51	1.78	0	-152	23933	23416	22983	22466	22033	23200	22250	54	6850	500	16030	50	1	10841400	2450	-11.01	1.21	12	0.68	-2053.00	18723.00	29900	20230627	-24.41	15470	20231024	46.09	26700	-15.36	20240110	20050	12.72	20240105	29900	-24.41	20230627	15470	46.09	20231024	3.49	N	038290	500	54 억		193237	N	N	0	N	00	N
11	20240328	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-200	5	-0.87	1540583750	67396	87.80	23200	23400	22400	29750	16050	22900	22858.68	1.78	0	-1185	23933	23416	22983	22466	22033	23200	22250	54	6850	500	16030	50	1	10841400	2461	-11.06	1.21	12	0.62	-2053.00	18723.00	29900	20230627	-24.08	15470	20231024	46.74	26700	-14.98	20240110	20050	13.22	20240105	29900	-24.08	20230627	15470	46.74	20231024	3.49	N	038290	500	54 억		193237	N	N	0	N	00	N
12	20240328	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-150	5	-0.66	1369213100	59878	78.01	23200	23400	22400	29750	16050	22900	22866.71	1.78	0	915	23933	23416	22983	22466	22033	23200	22250	54	6850	500	16030	50	1	10841400	2466	-11.08	1.22	12	0.55	-2053.00	18723.00	29900	20230627	-23.91	15470	20231024	47.06	26700	-14.79	20240110	20050	13.47	20240105	29900	-23.91	20230627	15470	47.06	20231024	3.49	N	038290	500	54 억		193237	N	N	0	N	00	N
13	20240328	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-150	5	-0.66	862242550	37468	48.81	23200	23400	22650	29750	16050	22900	23012.77	1.78	0	-384	23933	23416	22983	22466	22033	23200	22250	54	6850	500	16030	50	1	10841400	2466	-11.08	1.22	12	0.35	-2053.00	18723.00	29900	20230627	-23.91	15470	20231024	47.06	26700	-14.79	20240110	20050	13.47	20240105	29900	-23.91	20230627	15470	47.06	20231024	3.49	N	038290	500	54 억		193237	N	N	0	N	00	N
14	20240328	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	100	2	0.44	678354800	29420	38.33	23200	23400	22900	29750	16050	22900	23057.61	1.78	0	1807	23933	23416	22983	22466	22033	23200	22250	54	6850	500	16030	50	1	10841400	2494	-11.20	1.23	12	0.27	-2053.00	18723.00	29900	20230627	-23.08	15470	20231024	48.67	26700	-13.86	20240110	20050	14.71	20240105	29900	-23.08	20230627	15470	48.67	20231024	3.49	N	038290	500	54 억		193237	N	N	0	N	00	N
15	20240328	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	150	2	0.66	598641150	25961	33.82	23200	23400	22900	29750	16050	22900	23059.25	1.78	0	563	23933	23416	22983	22466	22033	23200	22250	54	6850	500	16030	50	1	10841400	2499	-11.23	1.23	12	0.24	-2053.00	18723.00	29900	20230627	-22.91	15470	20231024	49.00	26700	-13.67	20240110	20050	14.96	20240105	29900	-22.91	20230627	15470	49.00	20231024	3.49	N	038290	500	54 억		193237	N	N	0	N	00	N
16	20240328	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	150	2	0.66	386529600	16743	21.81	23200	23400	22900	29750	16050	22900	23086.04	1.78	0	-2589	23933	23416	22983	22466	22033	23200	22250	54	6850	500	16030	50	1	10841400	2499	-11.23	1.23	12	0.15	-2053.00	18723.00	29900	20230627	-22.91	15470	20231024	49.00	26700	-13.67	20240110	20050	14.96	20240105	29900	-22.91	20230627	15470	49.00	20231024	3.49	N	038290	500	54 억		193237	N	N	0	N	00	N
17	20240328	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	200	2	0.87	40443350	1752	2.28	23200	23200	22950	29750	16050	22900	23084.10	1.78	0	-830	23933	23416	22983	22466	22033	23200	22250	54	6850	500	16030	50	1	10841400	2504	-11.25	1.23	12	0.02	-2053.00	18723.00	29900	20230627	-22.74	15470	20231024	49.32	26700	-13.48	20240110	20050	15.21	20240105	29900	-22.74	20230627	15470	49.32	20231024	3.49	N	038290	500	54 억		193237	N	N	0	N	00	N
18	20240327	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-550	5	-2.35	1734698100	75784	106.88	23500	23500	22550	30450	16450	23450	22890.01	1.81	0	-2921	23950	23700	23400	23150	22850	23550	23000	54	7000	500	16410	50	1	10841400	2483	-11.15	1.22	12	0.70	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	3.40	N	038290	500	54 억		196185	N	N	38	N	00	N
19	20240327	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-700	5	-2.99	1641207500	71689	101.11	23500	23500	22550	30450	16450	23450	22893.42	1.81	0	-3239	23950	23700	23400	23150	22850	23550	23000	54	7000	500	16410	50	1	10841400	2466	-11.08	1.22	12	0.66	-2053.00	18723.00	29900	20230627	-23.91	15470	20231024	47.06	26700	-14.79	20240110	20050	13.47	20240105	29900	-23.91	20230627	15470	47.06	20231024	3.40	N	038290	500	54 억		196185	N	N	38	N	00	N
20	20240327	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	-500	5	-2.13	1461680600	63826	90.02	23500	23500	22550	30450	16450	23450	22901.00	1.81	0	-2323	23950	23700	23400	23150	22850	23550	23000	54	7000	500	16410	50	1	10841400	2488	-11.18	1.23	12	0.59	-2053.00	18723.00	29900	20230627	-23.24	15470	20231024	48.35	26700	-14.04	20240110	20050	14.46	20240105	29900	-23.24	20230627	15470	48.35	20231024	3.40	N	038290	500	54 억		196185	N	N	38	N	00	N
21	20240327	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-650	5	-2.77	1354499300	59136	83.40	23500	23500	22550	30450	16450	23450	22904.80	1.81	0	-1040	23950	23700	23400	23150	22850	23550	23000	54	7000	500	16410	50	1	10841400	2472	-11.11	1.22	12	0.55	-2053.00	18723.00	29900	20230627	-23.75	15470	20231024	47.38	26700	-14.61	20240110	20050	13.72	20240105	29900	-23.75	20230627	15470	47.38	20231024	3.40	N	038290	500	54 억		196185	N	N	38	N	00	N
22	20240327	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-750	5	-3.20	1266091350	55255	77.93	23500	23500	22550	30450	16450	23450	22913.59	1.81	0	163	23950	23700	23400	23150	22850	23550	23000	54	7000	500	16410	50	1	10841400	2461	-11.06	1.21	12	0.51	-2053.00	18723.00	29900	20230627	-24.08	15470	20231024	46.74	26700	-14.98	20240110	20050	13.22	20240105	29900	-24.08	20230627	15470	46.74	20231024	3.40	N	038290	500	54 억		196185	N	N	38	N	00	N
23	20240327	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	-800	5	-3.41	1078957400	46984	66.27	23500	23500	22650	30450	16450	23450	22964.34	1.81	0	1299	23950	23700	23400	23150	22850	23550	23000	54	7000	500	16410	50	1	10841400	2456	-11.03	1.21	12	0.43	-2053.00	18723.00	29900	20230627	-24.25	15470	20231024	46.41	26700	-15.17	20240110	20050	12.97	20240105	29900	-24.25	20230627	15470	46.41	20231024	3.40	N	038290	500	54 억		196185	N	N	38	N	00	N
24	20240327	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-400	5	-1.71	480478600	20780	29.31	23500	23500	23000	30450	16450	23450	23122.13	1.81	0	-1169	23950	23700	23400	23150	22850	23550	23000	54	7000	500	16410	50	1	10841400	2499	-11.23	1.23	12	0.19	-2053.00	18723.00	29900	20230627	-22.91	15470	20231024	49.00	26700	-13.67	20240110	20050	14.96	20240105	29900	-22.91	20230627	15470	49.00	20231024	3.40	N	038290	500	54 억		196185	N	N	38	N	00	N
25	20240327	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-150	5	-0.64	26679450	1139	1.61	23500	23500	23300	30450	16450	23450	23423.53	1.81	0	-521	23950	23700	23400	23150	22850	23550	23000	54	7000	500	16410	50	1	10841400	2526	-11.35	1.24	12	0.01	-2053.00	18723.00	29900	20230627	-22.07	15470	20231024	50.61	26700	-12.73	20240110	20050	16.21	20240105	29900	-22.07	20230627	15470	50.61	20231024	3.40	N	038290	500	54 억		196185	N	N	38	N	00	N
26	20240326	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	-50	5	-0.21	1636598700	70062	65.94	23500	23650	23100	30550	16450	23500	23359.15	1.75	0	7105	24500	24000	23600	23100	22700	24250	23350	54	7050	500	16450	50	1	10841400	2542	-11.42	1.25	12	0.65	-2053.00	18723.00	29900	20230627	-21.57	15470	20231024	51.58	26700	-12.17	20240110	20050	16.96	20240105	29900	-21.57	20230627	15470	51.58	20231024	3.45	N	038290	500	54 억		189206	N	N	38	N	00	N
27	20240326	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	-100	5	-0.43	1534266750	65696	61.83	23500	23650	23100	30550	16450	23500	23354.04	1.75	0	7131	24500	24000	23600	23100	22700	24250	23350	54	7050	500	16450	50	1	10841400	2537	-11.40	1.25	12	0.61	-2053.00	18723.00	29900	20230627	-21.74	15470	20231024	51.26	26700	-12.36	20240110	20050	16.71	20240105	29900	-21.74	20230627	15470	51.26	20231024	3.45	N	038290	500	54 억		189206	N	N	213	N	00	N
28	20240326	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-200	5	-0.85	1367233650	58521	55.08	23500	23650	23100	30550	16450	23500	23363.13	1.75	0	4582	24500	24000	23600	23100	22700	24250	23350	54	7050	500	16450	50	1	10841400	2526	-11.35	1.24	12	0.54	-2053.00	18723.00	29900	20230627	-22.07	15470	20231024	50.61	26700	-12.73	20240110	20050	16.21	20240105	29900	-22.07	20230627	15470	50.61	20231024	3.45	N	038290	500	54 억		189206	N	N	213	N	00	N
29	20240326	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-400	5	-1.70	1180924950	50517	47.54	23500	23650	23100	30550	16450	23500	23376.78	1.75	0	971	24500	24000	23600	23100	22700	24250	23350	54	7050	500	16450	50	1	10841400	2504	-11.25	1.23	12	0.47	-2053.00	18723.00	29900	20230627	-22.74	15470	20231024	49.32	26700	-13.48	20240110	20050	15.21	20240105	29900	-22.74	20230627	15470	49.32	20231024	3.45	N	038290	500	54 억		189206	N	N	213	N	00	N
30	20240326	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	-100	5	-0.43	702796700	29977	28.21	23500	23650	23200	30550	16450	23500	23444.53	1.75	0	1493	24500	24000	23600	23100	22700	24250	23350	54	7050	500	16450	50	1	10841400	2537	-11.40	1.25	12	0.28	-2053.00	18723.00	29900	20230627	-21.74	15470	20231024	51.26	26700	-12.36	20240110	20050	16.71	20240105	29900	-21.74	20230627	15470	51.26	20231024	3.45	N	038290	500	54 억		189206	N	N	213	N	00	N
31	20240326	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	50	2	0.21	557989750	23797	22.40	23500	23650	23200	30550	16450	23500	23447.90	1.75	0	-544	24500	24000	23600	23100	22700	24250	23350	54	7050	500	16450	50	1	10841400	2553	-11.47	1.26	12	0.22	-2053.00	18723.00	29900	20230627	-21.24	15470	20231024	52.23	26700	-11.80	20240110	20050	17.46	20240105	29900	-21.24	20230627	15470	52.23	20231024	3.45	N	038290	500	54 억		189206	N	N	213	N	00	N
32	20240326	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	50	2	0.21	364965600	15601	14.68	23500	23650	23200	30550	16450	23500	23393.73	1.75	0	20	24500	24000	23600	23100	22700	24250	23350	54	7050	500	16450	50	1	10841400	2553	-11.47	1.26	12	0.14	-2053.00	18723.00	29900	20230627	-21.24	15470	20231024	52.23	26700	-11.80	20240110	20050	17.46	20240105	29900	-21.24	20230627	15470	52.23	20231024	3.45	N	038290	500	54 억		189206	N	N	213	N	00	N
33	20240326	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	-150	5	-0.64	70965350	3038	2.86	23500	23550	23300	30550	16450	23500	23359.23	1.75	0	-345	24500	24000	23600	23100	22700	24250	23350	54	7050	500	16450	50	1	10841400	2531	-11.37	1.25	12	0.03	-2053.00	18723.00	29900	20230627	-21.91	15470	20231024	50.94	26700	-12.55	20240110	20050	16.46	20240105	29900	-21.91	20230627	15470	50.94	20231024	3.45	N	038290	500	54 억		189206	N	N	213	N	00	N
34	20240325	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	250	2	1.08	2494754000	105454	137.95	23400	24100	23200	30200	16300	23250	23657.58	1.80	0	-7435	23983	23616	23133	22766	22283	23800	22950	54	6950	500	16270	50	1	10841400	2548	-11.45	1.26	12	0.97	-2053.00	18723.00	29900	20230627	-21.40	15470	20231024	51.91	26700	-11.99	20240110	20050	17.21	20240105	29900	-21.40	20230627	15470	51.91	20231024	3.44	N	038290	500	54 억		195647	N	N	213	N	00	N
35	20240325	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	350	2	1.51	2374149550	100326	131.24	23400	24100	23200	30200	16300	23250	23664.46	1.80	0	-8035	23983	23616	23133	22766	22283	23800	22950	54	6950	500	16270	50	1	10841400	2559	-11.50	1.26	12	0.93	-2053.00	18723.00	29900	20230627	-21.07	15470	20231024	52.55	26700	-11.61	20240110	20050	17.71	20240105	29900	-21.07	20230627	15470	52.55	20231024	3.44	N	038290	500	54 억		195647	N	N	107	N	00	N
36	20240325	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	250	2	1.08	2177945100	92003	120.35	23400	24100	23200	30200	16300	23250	23672.66	1.80	0	-6433	23983	23616	23133	22766	22283	23800	22950	54	6950	500	16270	50	1	10841400	2548	-11.45	1.26	12	0.85	-2053.00	18723.00	29900	20230627	-21.40	15470	20231024	51.91	26700	-11.99	20240110	20050	17.21	20240105	29900	-21.40	20230627	15470	51.91	20231024	3.44	N	038290	500	54 억		195647	N	N	107	N	00	N
37	20240325	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	200	2	0.86	2001771250	84507	110.55	23400	24100	23200	30200	16300	23250	23687.77	1.80	0	-6056	23983	23616	23133	22766	22283	23800	22950	54	6950	500	16270	50	1	10841400	2542	-11.42	1.25	12	0.78	-2053.00	18723.00	29900	20230627	-21.57	15470	20231024	51.58	26700	-12.17	20240110	20050	16.96	20240105	29900	-21.57	20230627	15470	51.58	20231024	3.44	N	038290	500	54 억		195647	N	N	107	N	00	N
38	20240325	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23700	450	2	1.94	1801641900	75999	99.42	23400	24100	23200	30200	16300	23250	23706.28	1.80	0	-7907	23983	23616	23133	22766	22283	23800	22950	54	6950	500	16270	50	1	10841400	2569	-11.54	1.27	12	0.70	-2053.00	18723.00	29900	20230627	-20.74	15470	20231024	53.20	26700	-11.24	20240110	20050	18.20	20240105	29900	-20.74	20230627	15470	53.20	20231024	3.44	N	038290	500	54 억		195647	N	N	107	N	00	N
39	20240325	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	550	2	2.37	1553375150	65557	85.76	23400	24100	23200	30200	16300	23250	23695.21	1.80	0	-7258	23983	23616	23133	22766	22283	23800	22950	54	6950	500	16270	50	1	10841400	2580	-11.59	1.27	12	0.60	-2053.00	18723.00	29900	20230627	-20.40	15470	20231024	53.85	26700	-10.86	20240110	20050	18.70	20240105	29900	-20.40	20230627	15470	53.85	20231024	3.44	N	038290	500	54 억		195647	N	N	107	N	00	N
40	20240325	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	200	2	0.86	631820150	26936	35.24	23400	23650	23200	30200	16300	23250	23456.55	1.80	0	-2530	23983	23616	23133	22766	22283	23800	22950	54	6950	500	16270	50	1	10841400	2542	-11.42	1.25	12	0.25	-2053.00	18723.00	29900	20230627	-21.57	15470	20231024	51.58	26700	-12.17	20240110	20050	16.96	20240105	29900	-21.57	20230627	15470	51.58	20231024	3.44	N	038290	500	54 억		195647	N	N	107	N	00	N
41	20240325	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	0	3	0.00	96039300	4117	5.39	23400	23450	23200	30200	16300	23250	23327.99	1.80	0	-2685	23983	23616	23133	22766	22283	23800	22950	54	6950	500	16270	50	1	10841400	2521	-11.32	1.24	12	0.04	-2053.00	18723.00	29900	20230627	-22.24	15470	20231024	50.29	26700	-12.92	20240110	20050	15.96	20240105	29900	-22.24	20230627	15470	50.29	20231024	3.44	N	038290	500	54 억		195647	N	N	107	N	00	N
42	20240322	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	350	2	1.53	1720014400	74470	25.63	22950	23500	22650	29750	16050	22900	23096.96	1.80	0	216	24933	23916	23383	22366	21833	23650	22100	54	6850	500	16030	50	1	10841400	2521	-11.32	1.24	12	0.69	-2053.00	18723.00	29900	20230627	-22.24	15470	20231024	50.29	26700	-12.92	20240110	20050	15.96	20240105	29900	-22.24	20230627	15470	50.29	20231024	3.42	N	038290	500	54 억		195431	N	N	107	N	00	N
43	20240322	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	400	2	1.75	1622531050	70275	24.18	22950	23500	22650	29750	16050	22900	23088.89	1.80	0	1998	24933	23916	23383	22366	21833	23650	22100	54	6850	500	16030	50	1	10841400	2526	-11.35	1.24	12	0.65	-2053.00	18723.00	29900	20230627	-22.07	15470	20231024	50.61	26700	-12.73	20240110	20050	16.21	20240105	29900	-22.07	20230627	15470	50.61	20231024	3.42	N	038290	500	54 억		195431	N	N	0	N	00	N
44	20240322	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	250	2	1.09	1370667950	59373	20.43	22950	23500	22650	29750	16050	22900	23086.39	1.80	0	3784	24933	23916	23383	22366	21833	23650	22100	54	6850	500	16030	50	1	10841400	2510	-11.28	1.24	12	0.55	-2053.00	18723.00	29900	20230627	-22.58	15470	20231024	49.64	26700	-13.30	20240110	20050	15.46	20240105	29900	-22.58	20230627	15470	49.64	20231024	3.42	N	038290	500	54 억		195431	N	N	0	N	00	N
45	20240322	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	300	2	1.31	1276374400	55309	19.03	22950	23500	22650	29750	16050	22900	23077.85	1.80	0	3899	24933	23916	23383	22366	21833	23650	22100	54	6850	500	16030	50	1	10841400	2515	-11.30	1.24	12	0.51	-2053.00	18723.00	29900	20230627	-22.41	15470	20231024	49.97	26700	-13.11	20240110	20050	15.71	20240105	29900	-22.41	20230627	15470	49.97	20231024	3.42	N	038290	500	54 억		195431	N	N	0	N	00	N
46	20240322	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	250	2	1.09	979139850	42559	14.65	22950	23350	22650	29750	16050	22900	23007.19	1.80	0	2631	24933	23916	23383	22366	21833	23650	22100	54	6850	500	16030	50	1	10841400	2510	-11.28	1.24	12	0.39	-2053.00	18723.00	29900	20230627	-22.58	15470	20231024	49.64	26700	-13.30	20240110	20050	15.46	20240105	29900	-22.58	20230627	15470	49.64	20231024	3.42	N	038290	500	54 억		195431	N	N	0	N	00	N
47	20240322	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	50	2	0.22	718524550	31320	10.78	22950	23200	22650	29750	16050	22900	22941.68	1.80	0	-689	24933	23916	23383	22366	21833	23650	22100	54	6850	500	16030	50	1	10841400	2488	-11.18	1.23	12	0.29	-2053.00	18723.00	29900	20230627	-23.24	15470	20231024	48.35	26700	-14.04	20240110	20050	14.46	20240105	29900	-23.24	20230627	15470	48.35	20231024	3.42	N	038290	500	54 억		195431	N	N	0	N	00	N
48	20240322	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	0	3	0.00	509798250	22265	7.66	22950	23100	22650	29750	16050	22900	22896.81	1.80	0	-3307	24933	23916	23383	22366	21833	23650	22100	54	6850	500	16030	50	1	10841400	2483	-11.15	1.22	12	0.21	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	3.42	N	038290	500	54 억		195431	N	N	0	N	00	N
49	20240322	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	-250	5	-1.09	135102650	5933	2.04	22950	22950	22650	29750	16050	22900	22766.53	1.80	0	-389	24933	23916	23383	22366	21833	23650	22100	54	6850	500	16030	50	1	10841400	2456	-11.03	1.21	12	0.05	-2053.00	18723.00	29900	20230627	-24.25	15470	20231024	46.41	26700	-15.17	20240110	20050	12.97	20240105	29900	-24.25	20230627	15470	46.41	20231024	3.42	N	038290	500	54 억		195431	N	N	0	N	00	N
50	20240321	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-200	5	-0.87	6835915050	289423	163.40	23200	24400	22850	30000	16200	23100	23620.37	1.65	0	16443	24700	23900	23450	22650	22200	23675	22425	54	6900	500	16170	50	1	10841400	2483	-11.15	1.22	12	2.67	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	3.53	N	038290	500	54 억		178696	N	N	1	N	00	N
51	20240321	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-100	5	-0.43	6532204950	276177	155.92	23200	24400	22850	30000	16200	23100	23652.24	1.65	0	10934	24700	23900	23450	22650	22200	23675	22425	54	6900	500	16170	50	1	10841400	2494	-11.20	1.23	12	2.55	-2053.00	18723.00	29900	20230627	-23.08	15470	20231024	48.67	26700	-13.86	20240110	20050	14.71	20240105	29900	-23.08	20230627	15470	48.67	20231024	3.53	N	038290	500	54 억		178696	N	N	1	N	00	N
52	20240321	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-100	5	-0.43	6196671700	261576	147.68	23200	24400	22900	30000	16200	23100	23689.76	1.65	0	4954	24700	23900	23450	22650	22200	23675	22425	54	6900	500	16170	50	1	10841400	2494	-11.20	1.23	12	2.41	-2053.00	18723.00	29900	20230627	-23.08	15470	20231024	48.67	26700	-13.86	20240110	20050	14.71	20240105	29900	-23.08	20230627	15470	48.67	20231024	3.53	N	038290	500	54 억		178696	N	N	1	N	00	N
53	20240321	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	200	2	0.87	5693032000	239700	135.33	23200	24400	23050	30000	16200	23100	23750.65	1.65	0	9586	24700	23900	23450	22650	22200	23675	22425	54	6900	500	16170	50	1	10841400	2526	-11.35	1.24	12	2.21	-2053.00	18723.00	29900	20230627	-22.07	15470	20231024	50.61	26700	-12.73	20240110	20050	16.21	20240105	29900	-22.07	20230627	15470	50.61	20231024	3.53	N	038290	500	54 억		178696	N	N	1	N	00	N
54	20240321	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	150	2	0.65	5324601350	223838	126.37	23200	24400	23050	30000	16200	23100	23787.75	1.65	0	8934	24700	23900	23450	22650	22200	23675	22425	54	6900	500	16170	50	1	10841400	2521	-11.32	1.24	12	2.06	-2053.00	18723.00	29900	20230627	-22.24	15470	20231024	50.29	26700	-12.92	20240110	20050	15.96	20240105	29900	-22.24	20230627	15470	50.29	20231024	3.53	N	038290	500	54 억		178696	N	N	1	N	00	N
55	20240321	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23900	800	2	3.46	2520146100	105753	59.71	23200	24250	23050	30000	16200	23100	23830.49	1.65	0	9019	24700	23900	23450	22650	22200	23675	22425	54	6900	500	16170	50	1	10841400	2591	-11.64	1.28	12	0.98	-2053.00	18723.00	29900	20230627	-20.07	15470	20231024	54.49	26700	-10.49	20240110	20050	19.20	20240105	29900	-20.07	20230627	15470	54.49	20231024	3.53	N	038290	500	54 억		178696	N	N	1	N	00	N
56	20240321	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	400	2	1.73	556396750	23853	13.47	23200	23600	23050	30000	16200	23100	23326.07	1.65	0	8368	24700	23900	23450	22650	22200	23675	22425	54	6900	500	16170	50	1	10841400	2548	-11.45	1.26	12	0.22	-2053.00	18723.00	29900	20230627	-21.40	15470	20231024	51.91	26700	-11.99	20240110	20050	17.21	20240105	29900	-21.40	20230627	15470	51.91	20231024	3.53	N	038290	500	54 억		178696	N	N	1	N	00	N
57	20240321	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	0	3	0.00	138844050	5996	3.39	23200	23300	23050	30000	16200	23100	23156.11	1.65	0	224	24700	23900	23450	22650	22200	23675	22425	54	6900	500	16170	50	1	10841400	2504	-11.25	1.23	12	0.06	-2053.00	18723.00	29900	20230627	-22.74	15470	20231024	49.32	26700	-13.48	20240110	20050	15.21	20240105	29900	-22.74	20230627	15470	49.32	20231024	3.53	N	038290	500	54 억		178696	N	N	1	N	00	N
58	20240320	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-450	5	-1.91	4140501700	175025	99.85	23550	24250	23000	30600	16500	23550	23657.22	1.68	0	-3308	24416	23982	23566	23132	22716	23775	22925	54	7050	500	16480	50	1	10841400	2504	-11.25	1.23	12	1.61	-2053.00	18723.00	29900	20230627	-22.74	15470	20231024	49.32	26700	-13.48	20240110	20050	15.21	20240105	29900	-22.74	20230627	15470	49.32	20231024	3.45	N	038290	500	54 억		181677	N	N	1	N	00	N
59	20240320	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	-300	5	-1.27	3911189450	165125	94.20	23550	24250	23000	30600	16500	23550	23686.44	1.68	0	-4699	24416	23982	23566	23132	22716	23775	22925	54	7050	500	16480	50	1	10841400	2521	-11.32	1.24	12	1.52	-2053.00	18723.00	29900	20230627	-22.24	15470	20231024	50.29	26700	-12.92	20240110	20050	15.96	20240105	29900	-22.24	20230627	15470	50.29	20231024	3.45	N	038290	500	54 억		181677	N	N	56	N	00	N
60	20240320	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	-200	5	-0.85	3777405700	159374	90.92	23550	24250	23000	30600	16500	23550	23701.75	1.68	0	-4839	24416	23982	23566	23132	22716	23775	22925	54	7050	500	16480	50	1	10841400	2531	-11.37	1.25	12	1.47	-2053.00	18723.00	29900	20230627	-21.91	15470	20231024	50.94	26700	-12.55	20240110	20050	16.46	20240105	29900	-21.91	20230627	15470	50.94	20231024	3.45	N	038290	500	54 억		181677	N	N	56	N	00	N
61	20240320	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	-350	5	-1.49	3391436500	142775	81.45	23550	24250	23000	30600	16500	23550	23754.06	1.68	0	-4674	24416	23982	23566	23132	22716	23775	22925	54	7050	500	16480	50	1	10841400	2515	-11.30	1.24	12	1.32	-2053.00	18723.00	29900	20230627	-22.41	15470	20231024	49.97	26700	-13.11	20240110	20050	15.71	20240105	29900	-22.41	20230627	15470	49.97	20231024	3.45	N	038290	500	54 억		181677	N	N	56	N	00	N
62	20240320	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	-150	5	-0.64	2963851450	124332	70.93	23550	24250	23350	30600	16500	23550	23838.77	1.68	0	-6203	24416	23982	23566	23132	22716	23775	22925	54	7050	500	16480	50	1	10841400	2537	-11.40	1.25	12	1.15	-2053.00	18723.00	29900	20230627	-21.74	15470	20231024	51.26	26700	-12.36	20240110	20050	16.71	20240105	29900	-21.74	20230627	15470	51.26	20231024	3.45	N	038290	500	54 억		181677	N	N	56	N	00	N
63	20240320	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	100	2	0.42	2567584100	107446	61.30	23550	24250	23350	30600	16500	23550	23897.29	1.68	0	-7297	24416	23982	23566	23132	22716	23775	22925	54	7050	500	16480	50	1	10841400	2564	-11.52	1.26	12	0.99	-2053.00	18723.00	29900	20230627	-20.90	15470	20231024	52.88	26700	-11.42	20240110	20050	17.96	20240105	29900	-20.90	20230627	15470	52.88	20231024	3.45	N	038290	500	54 억		181677	N	N	56	N	00	N
64	20240320	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23800	250	2	1.06	2005399850	83761	47.79	23550	24250	23350	30600	16500	23550	23943.07	1.68	0	-3225	24416	23982	23566	23132	22716	23775	22925	54	7050	500	16480	50	1	10841400	2580	-11.59	1.27	12	0.77	-2053.00	18723.00	29900	20230627	-20.40	15470	20231024	53.85	26700	-10.86	20240110	20050	18.70	20240105	29900	-20.40	20230627	15470	53.85	20231024	3.45	N	038290	500	54 억		181677	N	N	56	N	00	N
65	20240320	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23650	100	2	0.42	167932850	7122	4.06	23550	23800	23350	30600	16500	23550	23580.49	1.68	0	-1136	24416	23982	23566	23132	22716	23775	22925	54	7050	500	16480	50	1	10841400	2564	-11.52	1.26	12	0.07	-2053.00	18723.00	29900	20230627	-20.90	15470	20231024	52.88	26700	-11.42	20240110	20050	17.96	20240105	29900	-20.90	20230627	15470	52.88	20231024	3.45	N	038290	500	54 억		181677	N	N	56	N	00	N
66	20240319	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	100	2	0.43	4111716750	174399	77.89	23750	24000	23150	30450	16450	23450	23576.52	1.81	0	-17791	24783	24116	23333	22666	21883	24450	23000	54	7000	500	16410	50	1	10841400	2553	-11.47	1.26	12	1.61	-2053.00	18723.00	29900	20230627	-21.24	15470	20231024	52.23	26700	-11.80	20240110	20050	17.46	20240105	29900	-21.24	20230627	15470	52.23	20231024	3.63	N	038290	500	54 억		196664	N	N	56	N	00	N
67	20240319	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23550	100	2	0.43	3897962050	165317	73.84	23750	24000	23150	30450	16450	23450	23578.71	1.81	0	-18033	24783	24116	23333	22666	21883	24450	23000	54	7000	500	16410	50	1	10841400	2553	-11.47	1.26	12	1.52	-2053.00	18723.00	29900	20230627	-21.24	15470	20231024	52.23	26700	-11.80	20240110	20050	17.46	20240105	29900	-21.24	20230627	15470	52.23	20231024	3.63	N	038290	500	54 억		196664	N	N	251	N	00	N
68	20240319	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23700	250	2	1.07	3563341450	151147	67.51	23750	24000	23150	30450	16450	23450	23575.34	1.81	0	-14800	24783	24116	23333	22666	21883	24450	23000	54	7000	500	16410	50	1	10841400	2569	-11.54	1.27	12	1.39	-2053.00	18723.00	29900	20230627	-20.74	15470	20231024	53.20	26700	-11.24	20240110	20050	18.20	20240105	29900	-20.74	20230627	15470	53.20	20231024	3.63	N	038290	500	54 억		196664	N	N	251	N	00	N
69	20240319	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	150	2	0.64	2771941100	117932	52.67	23750	23800	23150	30450	16450	23450	23504.57	1.81	0	-12966	24783	24116	23333	22666	21883	24450	23000	54	7000	500	16410	50	1	10841400	2559	-11.50	1.26	12	1.09	-2053.00	18723.00	29900	20230627	-21.07	15470	20231024	52.55	26700	-11.61	20240110	20050	17.71	20240105	29900	-21.07	20230627	15470	52.55	20231024	3.63	N	038290	500	54 억		196664	N	N	251	N	00	N
70	20240319	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	0	3	0.00	2456065800	104544	46.69	23750	23800	23150	30450	16450	23450	23493.13	1.81	0	-13646	24783	24116	23333	22666	21883	24450	23000	54	7000	500	16410	50	1	10841400	2542	-11.42	1.25	12	0.96	-2053.00	18723.00	29900	20230627	-21.57	15470	20231024	51.58	26700	-12.17	20240110	20050	16.96	20240105	29900	-21.57	20230627	15470	51.58	20231024	3.63	N	038290	500	54 억		196664	N	N	251	N	00	N
71	20240319	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	0	3	0.00	2276196250	96885	43.27	23750	23800	23150	30450	16450	23450	23493.79	1.81	0	-13338	24783	24116	23333	22666	21883	24450	23000	54	7000	500	16410	50	1	10841400	2542	-11.42	1.25	12	0.89	-2053.00	18723.00	29900	20230627	-21.57	15470	20231024	51.58	26700	-12.17	20240110	20050	16.96	20240105	29900	-21.57	20230627	15470	51.58	20231024	3.63	N	038290	500	54 억		196664	N	N	251	N	00	N
72	20240319	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23750	300	2	1.28	1783726200	75975	33.93	23750	23800	23150	30450	16450	23450	23477.80	1.81	0	-10865	24783	24116	23333	22666	21883	24450	23000	54	7000	500	16410	50	1	10841400	2575	-11.57	1.27	12	0.70	-2053.00	18723.00	29900	20230627	-20.57	15470	20231024	53.52	26700	-11.05	20240110	20050	18.45	20240105	29900	-20.57	20230627	15470	53.52	20231024	3.63	N	038290	500	54 억		196664	N	N	251	N	00	N
73	20240319	090436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23300	-150	5	-0.64	700979850	29726	13.28	23750	23800	23200	30450	16450	23450	23581.37	1.81	0	-9799	24783	24116	23333	22666	21883	24450	23000	54	7000	500	16410	50	1	10841400	2526	-11.35	1.24	12	0.27	-2053.00	18723.00	29900	20230627	-22.07	15470	20231024	50.61	26700	-12.73	20240110	20050	16.21	20240105	29900	-22.07	20230627	15470	50.61	20231024	3.63	N	038290	500	54 억		196664	N	N	251	N	00	N
74	20240318	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	1200	2	5.39	5223344550	222526	283.13	22550	24000	22550	28900	15600	22250	23473.07	1.71	0	14042	23250	22750	22400	21900	21550	22575	21725	54	6650	500	15570	50	1	10841400	2542	-11.42	1.25	12	2.05	-2053.00	18723.00	29900	20230627	-21.57	15470	20231024	51.58	26700	-12.17	20240110	20050	16.96	20240105	29900	-21.57	20230627	15470	51.58	20231024	3.53	N	038290	500	54 억		185550	N	N	251	N	00	N
75	20240318	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	1100	2	4.94	5005074200	213209	271.28	22550	24000	22550	28900	15600	22250	23474.97	1.71	0	13089	23250	22750	22400	21900	21550	22575	21725	54	6650	500	15570	50	1	10841400	2531	-11.37	1.25	12	1.97	-2053.00	18723.00	29900	20230627	-21.91	15470	20231024	50.94	26700	-12.55	20240110	20050	16.46	20240105	29900	-21.91	20230627	15470	50.94	20231024	3.53	N	038290	500	54 억		185550	N	N	1	N	00	N
76	20240318	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23450	1200	2	5.39	4712036200	200684	255.34	22550	24000	22550	28900	15600	22250	23479.88	1.71	0	13963	23250	22750	22400	21900	21550	22575	21725	54	6650	500	15570	50	1	10841400	2542	-11.42	1.25	12	1.85	-2053.00	18723.00	29900	20230627	-21.57	15470	20231024	51.58	26700	-12.17	20240110	20050	16.96	20240105	29900	-21.57	20230627	15470	51.58	20231024	3.53	N	038290	500	54 억		185550	N	N	1	N	00	N
77	20240318	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	1150	2	5.17	4507397350	191940	244.21	22550	24000	22550	28900	15600	22250	23483.37	1.71	0	15581	23250	22750	22400	21900	21550	22575	21725	54	6650	500	15570	50	1	10841400	2537	-11.40	1.25	12	1.77	-2053.00	18723.00	29900	20230627	-21.74	15470	20231024	51.26	26700	-12.36	20240110	20050	16.71	20240105	29900	-21.74	20230627	15470	51.26	20231024	3.53	N	038290	500	54 억		185550	N	N	1	N	00	N
78	20240318	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	1250	2	5.62	4387901700	186826	237.71	22550	24000	22550	28900	15600	22250	23486.57	1.71	0	15417	23250	22750	22400	21900	21550	22575	21725	54	6650	500	15570	50	1	10841400	2548	-11.45	1.26	12	1.72	-2053.00	18723.00	29900	20230627	-21.40	15470	20231024	51.91	26700	-11.99	20240110	20050	17.21	20240105	29900	-21.40	20230627	15470	51.91	20231024	3.53	N	038290	500	54 억		185550	N	N	1	N	00	N
79	20240318	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	1100	2	4.94	3992215550	170045	216.36	22550	24000	22550	28900	15600	22250	23477.41	1.71	0	14818	23250	22750	22400	21900	21550	22575	21725	54	6650	500	15570	50	1	10841400	2531	-11.37	1.25	12	1.57	-2053.00	18723.00	29900	20230627	-21.91	15470	20231024	50.94	26700	-12.55	20240110	20050	16.46	20240105	29900	-21.91	20230627	15470	50.94	20231024	3.53	N	038290	500	54 억		185550	N	N	1	N	00	N
80	20240318	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23400	1150	2	5.17	3537824850	150578	191.59	22550	24000	22550	28900	15600	22250	23494.97	1.71	0	10047	23250	22750	22400	21900	21550	22575	21725	54	6650	500	15570	50	1	10841400	2537	-11.40	1.25	12	1.39	-2053.00	18723.00	29900	20230627	-21.74	15470	20231024	51.26	26700	-12.36	20240110	20050	16.71	20240105	29900	-21.74	20230627	15470	51.26	20231024	3.53	N	038290	500	54 억		185550	N	N	1	N	00	N
81	20240318	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	950	2	4.27	479003300	20784	26.44	22550	23500	22550	28900	15600	22250	23046.73	1.71	0	2477	23250	22750	22400	21900	21550	22575	21725	54	6650	500	15570	50	1	10841400	2515	-11.30	1.24	12	0.19	-2053.00	18723.00	29900	20230627	-22.41	15470	20231024	49.97	26700	-13.11	20240110	20050	15.71	20240105	29900	-22.41	20230627	15470	49.97	20231024	3.53	N	038290	500	54 억		185550	N	N	1	N	00	N
82	20240315	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	-750	5	-3.26	1735519250	77719	32.26	22800	22900	22050	29900	16100	23000	22329.97	1.63	0	8809	24266	23632	23166	22532	22066	23950	22850	54	6900	500	16100	50	1	10841400	2412	-10.84	1.19	12	0.72	-2053.00	18723.00	29900	20230627	-25.59	15470	20231024	43.83	26700	-16.67	20240110	20050	10.97	20240105	29900	-25.59	20230627	15470	43.83	20231024	3.65	N	038290	500	54 억		176588	N	N	1	N	00	N
83	20240315	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-650	5	-2.83	1564930250	70067	29.08	22800	22900	22050	29900	16100	23000	22333.80	1.63	0	6134	24266	23632	23166	22532	22066	23950	22850	54	6900	500	16100	50	1	10841400	2423	-10.89	1.19	12	0.65	-2053.00	18723.00	29900	20230627	-25.25	15470	20231024	44.47	26700	-16.29	20240110	20050	11.47	20240105	29900	-25.25	20230627	15470	44.47	20231024	3.65	N	038290	500	54 억		176588	N	N	22	N	00	N
84	20240315	140406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	-800	5	-3.48	1465744000	65612	27.23	22800	22900	22050	29900	16100	23000	22338.54	1.63	0	4526	24266	23632	23166	22532	22066	23950	22850	54	6900	500	16100	50	1	10841400	2407	-10.81	1.19	12	0.61	-2053.00	18723.00	29900	20230627	-25.75	15470	20231024	43.50	26700	-16.85	20240110	20050	10.72	20240105	29900	-25.75	20230627	15470	43.50	20231024	3.65	N	038290	500	54 억		176588	N	N	22	N	00	N
85	20240315	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-500	5	-2.17	1323696450	59224	24.58	22800	22900	22050	29900	16100	23000	22349.56	1.63	0	3395	24266	23632	23166	22532	22066	23950	22850	54	6900	500	16100	50	1	10841400	2439	-10.96	1.20	12	0.55	-2053.00	18723.00	29900	20230627	-24.75	15470	20231024	45.44	26700	-15.73	20240110	20050	12.22	20240105	29900	-24.75	20230627	15470	45.44	20231024	3.65	N	038290	500	54 억		176588	N	N	22	N	00	N
86	20240315	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-550	5	-2.39	1190646950	53263	22.11	22800	22900	22050	29900	16100	23000	22352.87	1.63	0	2953	24266	23632	23166	22532	22066	23950	22850	54	6900	500	16100	50	1	10841400	2434	-10.94	1.20	12	0.49	-2053.00	18723.00	29900	20230627	-24.92	15470	20231024	45.12	26700	-15.92	20240110	20050	11.97	20240105	29900	-24.92	20230627	15470	45.12	20231024	3.65	N	038290	500	54 억		176588	N	N	22	N	00	N
87	20240315	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-550	5	-2.39	1135029850	50787	21.08	22800	22900	22050	29900	16100	23000	22347.52	1.63	0	2173	24266	23632	23166	22532	22066	23950	22850	54	6900	500	16100	50	1	10841400	2434	-10.94	1.20	12	0.47	-2053.00	18723.00	29900	20230627	-24.92	15470	20231024	45.12	26700	-15.92	20240110	20050	11.97	20240105	29900	-24.92	20230627	15470	45.12	20231024	3.65	N	038290	500	54 억		176588	N	N	22	N	00	N
88	20240315	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	-800	5	-3.48	951896650	42617	17.69	22800	22900	22050	29900	16100	23000	22334.49	1.63	0	-2224	24266	23632	23166	22532	22066	23950	22850	54	6900	500	16100	50	1	10841400	2407	-10.81	1.19	12	0.39	-2053.00	18723.00	29900	20230627	-25.75	15470	20231024	43.50	26700	-16.85	20240110	20050	10.72	20240105	29900	-25.75	20230627	15470	43.50	20231024	3.65	N	038290	500	54 억		176588	N	N	22	N	00	N
89	20240315	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22650	-350	5	-1.52	152793750	6737	2.80	22800	22900	22450	29900	16100	23000	22674.87	1.63	0	396	24266	23632	23166	22532	22066	23950	22850	54	6900	500	16100	50	1	10841400	2456	-11.03	1.21	12	0.06	-2053.00	18723.00	29900	20230627	-24.25	15470	20231024	46.41	26700	-15.17	20240110	20050	12.97	20240105	29900	-24.25	20230627	15470	46.41	20231024	3.65	N	038290	500	54 억		176588	N	N	22	N	00	N
90	20240314	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	300	2	1.32	5579983600	239666	201.80	22800	23800	22700	29500	15900	22700	23283.68	1.57	0	7077	23633	23166	22733	22266	21833	22950	22050	54	6800	500	15890	50	1	10841400	2494	-11.20	1.23	12	2.21	-2053.00	18723.00	29900	20230627	-23.08	15470	20231024	48.67	26700	-13.86	20240110	20050	14.71	20240105	29900	-23.08	20230627	15470	48.67	20231024	3.60	N	038290	500	54 억		169995	N	N	22	N	00	N
91	20240314	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	350	2	1.54	5201618850	223229	187.96	22800	23800	22700	29500	15900	22700	23301.72	1.57	0	5125	23633	23166	22733	22266	21833	22950	22050	54	6800	500	15890	50	1	10841400	2499	-11.23	1.23	12	2.06	-2053.00	18723.00	29900	20230627	-22.91	15470	20231024	49.00	26700	-13.67	20240110	20050	14.96	20240105	29900	-22.91	20230627	15470	49.00	20231024	3.60	N	038290	500	54 억		169995	N	N	10	N	00	N
92	20240314	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23250	550	2	2.42	4723715650	202626	170.61	22800	23800	22700	29500	15900	22700	23312.49	1.57	0	5905	23633	23166	22733	22266	21833	22950	22050	54	6800	500	15890	50	1	10841400	2521	-11.32	1.24	12	1.87	-2053.00	18723.00	29900	20230627	-22.24	15470	20231024	50.29	26700	-12.92	20240110	20050	15.96	20240105	29900	-22.24	20230627	15470	50.29	20231024	3.60	N	038290	500	54 억		169995	N	N	10	N	00	N
93	20240314	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	250	2	1.10	3575423600	153308	129.09	22800	23800	22700	29500	15900	22700	23321.83	1.57	0	-2616	23633	23166	22733	22266	21833	22950	22050	54	6800	500	15890	50	1	10841400	2488	-11.18	1.23	12	1.41	-2053.00	18723.00	29900	20230627	-23.24	15470	20231024	48.35	26700	-14.04	20240110	20050	14.46	20240105	29900	-23.24	20230627	15470	48.35	20231024	3.60	N	038290	500	54 억		169995	N	N	10	N	00	N
94	20240314	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	250	2	1.10	3289346950	140874	118.62	22800	23800	22700	29500	15900	22700	23349.57	1.57	0	549	23633	23166	22733	22266	21833	22950	22050	54	6800	500	15890	50	1	10841400	2488	-11.18	1.23	12	1.30	-2053.00	18723.00	29900	20230627	-23.24	15470	20231024	48.35	26700	-14.04	20240110	20050	14.46	20240105	29900	-23.24	20230627	15470	48.35	20231024	3.60	N	038290	500	54 억		169995	N	N	10	N	00	N
95	20240314	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	150	2	0.66	3056264150	130669	110.03	22800	23800	22700	29500	15900	22700	23389.36	1.57	0	1647	23633	23166	22733	22266	21833	22950	22050	54	6800	500	15890	50	1	10841400	2477	-11.13	1.22	12	1.21	-2053.00	18723.00	29900	20230627	-23.58	15470	20231024	47.71	26700	-14.42	20240110	20050	13.97	20240105	29900	-23.58	20230627	15470	47.71	20231024	3.60	N	038290	500	54 억		169995	N	N	10	N	00	N
96	20240314	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23500	800	2	3.52	2367432550	100741	84.83	22800	23800	22800	29500	15900	22700	23500.19	1.57	0	2682	23633	23166	22733	22266	21833	22950	22050	54	6800	500	15890	50	1	10841400	2548	-11.45	1.26	12	0.93	-2053.00	18723.00	29900	20230627	-21.40	15470	20231024	51.91	26700	-11.99	20240110	20050	17.21	20240105	29900	-21.40	20230627	15470	51.91	20231024	3.60	N	038290	500	54 억		169995	N	N	10	N	00	N
97	20240314	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23600	900	2	3.96	521861350	22342	18.81	22800	23650	22800	29500	15900	22700	23357.86	1.57	0	5474	23633	23166	22733	22266	21833	22950	22050	54	6800	500	15890	50	1	10841400	2559	-11.50	1.26	12	0.21	-2053.00	18723.00	29900	20230627	-21.07	15470	20231024	52.55	26700	-11.61	20240110	20050	17.71	20240105	29900	-21.07	20230627	15470	52.55	20231024	3.60	N	038290	500	54 억		169995	N	N	10	N	00	N
98	20240313	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-200	5	-0.87	2678142500	117656	51.11	23150	23200	22300	29750	16050	22900	22762.55	1.52	0	4910	23966	23432	22716	22182	21466	23700	22450	54	6850	500	16030	50	1	10841400	2461	-11.06	1.21	12	1.09	-2053.00	18723.00	29900	20230627	-24.08	15470	20231024	46.74	26700	-14.98	20240110	20050	13.22	20240105	29900	-24.08	20230627	15470	46.74	20231024	3.51	N	038290	500	54 억		165062	N	N	10	N	00	N
99	20240313	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-150	5	-0.66	2557651500	112366	48.81	23150	23200	22300	29750	16050	22900	22761.79	1.52	0	4888	23966	23432	22716	22182	21466	23700	22450	54	6850	500	16030	50	1	10841400	2466	-11.08	1.22	12	1.04	-2053.00	18723.00	29900	20230627	-23.91	15470	20231024	47.06	26700	-14.79	20240110	20050	13.47	20240105	29900	-23.91	20230627	15470	47.06	20231024	3.51	N	038290	500	54 억		165062	N	N	0	N	00	N
100	20240313	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-350	5	-1.53	2396310850	105229	45.71	23150	23200	22300	29750	16050	22900	22772.34	1.52	0	2925	23966	23432	22716	22182	21466	23700	22450	54	6850	500	16030	50	1	10841400	2445	-10.98	1.20	12	0.97	-2053.00	18723.00	29900	20230627	-24.58	15470	20231024	45.77	26700	-15.54	20240110	20050	12.47	20240105	29900	-24.58	20230627	15470	45.77	20231024	3.51	N	038290	500	54 억		165062	N	N	0	N	00	N
101	20240313	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-150	5	-0.66	1839903850	80494	34.96	23150	23200	22600	29750	16050	22900	22857.65	1.52	0	5837	23966	23432	22716	22182	21466	23700	22450	54	6850	500	16030	50	1	10841400	2466	-11.08	1.22	12	0.74	-2053.00	18723.00	29900	20230627	-23.91	15470	20231024	47.06	26700	-14.79	20240110	20050	13.47	20240105	29900	-23.91	20230627	15470	47.06	20231024	3.51	N	038290	500	54 억		165062	N	N	0	N	00	N
102	20240313	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	0	3	0.00	1566089950	68462	29.74	23150	23200	22600	29750	16050	22900	22875.32	1.52	0	6113	23966	23432	22716	22182	21466	23700	22450	54	6850	500	16030	50	1	10841400	2483	-11.15	1.22	12	0.63	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	3.51	N	038290	500	54 억		165062	N	N	0	N	00	N
103	20240313	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	200	2	0.87	1400361450	61247	26.60	23150	23200	22600	29750	16050	22900	22864.16	1.52	0	7260	23966	23432	22716	22182	21466	23700	22450	54	6850	500	16030	50	1	10841400	2504	-11.25	1.23	12	0.56	-2053.00	18723.00	29900	20230627	-22.74	15470	20231024	49.32	26700	-13.48	20240110	20050	15.21	20240105	29900	-22.74	20230627	15470	49.32	20231024	3.51	N	038290	500	54 억		165062	N	N	0	N	00	N
104	20240313	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	-50	5	-0.22	1055196300	46233	20.08	23150	23200	22600	29750	16050	22900	22823.44	1.52	0	5872	23966	23432	22716	22182	21466	23700	22450	54	6850	500	16030	50	1	10841400	2477	-11.13	1.22	12	0.43	-2053.00	18723.00	29900	20230627	-23.58	15470	20231024	47.71	26700	-14.42	20240110	20050	13.97	20240105	29900	-23.58	20230627	15470	47.71	20231024	3.51	N	038290	500	54 억		165062	N	N	0	N	00	N
105	20240313	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	100	2	0.44	171306650	7438	3.23	23150	23200	22850	29750	16050	22900	23031.28	1.52	0	-3240	23966	23432	22716	22182	21466	23700	22450	54	6850	500	16030	50	1	10841400	2494	-11.20	1.23	12	0.07	-2053.00	18723.00	29900	20230627	-23.08	15470	20231024	48.67	26700	-13.86	20240110	20050	14.71	20240105	29900	-23.08	20230627	15470	48.67	20231024	3.51	N	038290	500	54 억		165062	N	N	0	N	00	N
106	20240312	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	750	2	3.39	5242204100	229131	331.56	22100	23250	22000	28750	15550	22150	22878.63	1.46	0	6888	23150	22650	22300	21800	21450	22475	21625	54	6600	500	15500	50	1	10841400	2483	-11.15	1.22	12	2.11	-2053.00	18723.00	29900	20230627	-23.41	15470	20231024	48.03	26700	-14.23	20240110	20050	14.21	20240105	29900	-23.41	20230627	15470	48.03	20231024	3.48	N	038290	500	54 억		158320	N	N	55	N	00	N
107	20240312	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	650	2	2.93	5037194650	220176	318.60	22100	23250	22000	28750	15550	22150	22878.04	1.46	0	6999	23150	22650	22300	21800	21450	22475	21625	54	6600	500	15500	50	1	10841400	2472	-11.11	1.22	12	2.03	-2053.00	18723.00	29900	20230627	-23.75	15470	20231024	47.38	26700	-14.61	20240110	20050	13.72	20240105	29900	-23.75	20230627	15470	47.38	20231024	3.48	N	038290	500	54 억		158320	N	N	55	N	00	N
108	20240312	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	850	2	3.84	4347889700	190199	275.22	22100	23250	22000	28750	15550	22150	22859.69	1.46	0	4743	23150	22650	22300	21800	21450	22475	21625	54	6600	500	15500	50	1	10841400	2494	-11.20	1.23	12	1.75	-2053.00	18723.00	29900	20230627	-23.08	15470	20231024	48.67	26700	-13.86	20240110	20050	14.71	20240105	29900	-23.08	20230627	15470	48.67	20231024	3.48	N	038290	500	54 억		158320	N	N	55	N	00	N
109	20240312	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	850	2	3.84	3887970800	170114	246.16	22100	23250	22000	28750	15550	22150	22855.09	1.46	0	-2883	23150	22650	22300	21800	21450	22475	21625	54	6600	500	15500	50	1	10841400	2494	-11.20	1.23	12	1.57	-2053.00	18723.00	29900	20230627	-23.08	15470	20231024	48.67	26700	-13.86	20240110	20050	14.71	20240105	29900	-23.08	20230627	15470	48.67	20231024	3.48	N	038290	500	54 억		158320	N	N	55	N	00	N
110	20240312	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	900	2	4.06	3424837350	150035	217.11	22100	23200	22000	28750	15550	22150	22826.92	1.46	0	-3983	23150	22650	22300	21800	21450	22475	21625	54	6600	500	15500	50	1	10841400	2499	-11.23	1.23	12	1.38	-2053.00	18723.00	29900	20230627	-22.91	15470	20231024	49.00	26700	-13.67	20240110	20050	14.96	20240105	29900	-22.91	20230627	15470	49.00	20231024	3.48	N	038290	500	54 억		158320	N	N	55	N	00	N
111	20240312	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22850	700	2	3.16	2216211050	97580	141.20	22100	23200	22000	28750	15550	22150	22711.73	1.46	0	22	23150	22650	22300	21800	21450	22475	21625	54	6600	500	15500	50	1	10841400	2477	-11.13	1.22	12	0.90	-2053.00	18723.00	29900	20230627	-23.58	15470	20231024	47.71	26700	-14.42	20240110	20050	13.97	20240105	29900	-23.58	20230627	15470	47.71	20231024	3.48	N	038290	500	54 억		158320	N	N	55	N	00	N
112	20240312	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	350	2	1.58	842644500	37659	54.49	22100	22650	22000	28750	15550	22150	22375.65	1.46	0	-209	23150	22650	22300	21800	21450	22475	21625	54	6600	500	15500	50	1	10841400	2439	-10.96	1.20	12	0.35	-2053.00	18723.00	29900	20230627	-24.75	15470	20231024	45.44	26700	-15.73	20240110	20050	12.22	20240105	29900	-24.75	20230627	15470	45.44	20231024	3.48	N	038290	500	54 억		158320	N	N	55	N	00	N
113	20240312	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	50	2	0.23	88835300	4021	5.82	22100	22200	22000	28750	15550	22150	22092.84	1.46	0	2191	23150	22650	22300	21800	21450	22475	21625	54	6600	500	15500	50	1	10841400	2407	-10.81	1.19	12	0.04	-2053.00	18723.00	29900	20230627	-25.75	15470	20231024	43.50	26700	-16.85	20240110	20050	10.72	20240105	29900	-25.75	20230627	15470	43.50	20231024	3.48	N	038290	500	54 억		158320	N	N	55	N	00	N
114	20240311	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-150	5	-0.67	1535826000	68813	81.61	22650	22800	21950	28950	15650	22300	22318.88	1.49	0	-2544	22966	22632	22016	21682	21066	22800	21850	54	6650	500	15610	50	1	10841400	2401	-10.79	1.18	12	0.63	-2053.00	18723.00	29900	20230627	-25.92	15470	20231024	43.18	26700	-17.04	20240110	20050	10.47	20240105	29900	-25.92	20230627	15470	43.18	20231024	3.39	N	038290	500	54 억		161114	N	N	55	N	00	N
115	20240311	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	-50	5	-0.22	1477445800	66180	78.48	22650	22800	21950	28950	15650	22300	22324.70	1.49	0	-2706	22966	22632	22016	21682	21066	22800	21850	54	6650	500	15610	50	1	10841400	2412	-10.84	1.19	12	0.61	-2053.00	18723.00	29900	20230627	-25.59	15470	20231024	43.83	26700	-16.67	20240110	20050	10.97	20240105	29900	-25.59	20230627	15470	43.83	20231024	3.39	N	038290	500	54 억		161114	N	N	56	N	00	N
116	20240311	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-300	5	-1.35	1324062600	59253	70.27	22650	22800	21950	28950	15650	22300	22346.00	1.49	0	-5048	22966	22632	22016	21682	21066	22800	21850	54	6650	500	15610	50	1	10841400	2385	-10.72	1.18	12	0.55	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.39	N	038290	500	54 억		161114	N	N	56	N	00	N
117	20240311	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	-50	5	-0.22	1154837800	51576	61.17	22650	22800	22050	28950	15650	22300	22391.17	1.49	0	-5941	22966	22632	22016	21682	21066	22800	21850	54	6650	500	15610	50	1	10841400	2412	-10.84	1.19	12	0.48	-2053.00	18723.00	29900	20230627	-25.59	15470	20231024	43.83	26700	-16.67	20240110	20050	10.97	20240105	29900	-25.59	20230627	15470	43.83	20231024	3.39	N	038290	500	54 억		161114	N	N	56	N	00	N
118	20240311	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	-200	5	-0.90	1076558150	48052	56.99	22650	22800	22050	28950	15650	22300	22404.25	1.49	0	-4520	22966	22632	22016	21682	21066	22800	21850	54	6650	500	15610	50	1	10841400	2396	-10.76	1.18	12	0.44	-2053.00	18723.00	29900	20230627	-26.09	15470	20231024	42.86	26700	-17.23	20240110	20050	10.22	20240105	29900	-26.09	20230627	15470	42.86	20231024	3.39	N	038290	500	54 억		161114	N	N	56	N	00	N
119	20240311	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	-50	5	-0.22	945965550	42178	50.02	22650	22800	22050	28950	15650	22300	22428.25	1.49	0	-2628	22966	22632	22016	21682	21066	22800	21850	54	6650	500	15610	50	1	10841400	2412	-10.84	1.19	12	0.39	-2053.00	18723.00	29900	20230627	-25.59	15470	20231024	43.83	26700	-16.67	20240110	20050	10.97	20240105	29900	-25.59	20230627	15470	43.83	20231024	3.39	N	038290	500	54 억		161114	N	N	56	N	00	N
120	20240311	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	-50	5	-0.22	848777950	37811	44.84	22650	22800	22050	28950	15650	22300	22448.31	1.49	0	-1697	22966	22632	22016	21682	21066	22800	21850	54	6650	500	15610	50	1	10841400	2412	-10.84	1.19	12	0.35	-2053.00	18723.00	29900	20230627	-25.59	15470	20231024	43.83	26700	-16.67	20240110	20050	10.97	20240105	29900	-25.59	20230627	15470	43.83	20231024	3.39	N	038290	500	54 억		161114	N	N	56	N	00	N
121	20240311	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	0	3	0.00	249140350	11058	13.11	22650	22700	22300	28950	15650	22300	22532.47	1.49	0	-1982	22966	22632	22016	21682	21066	22800	21850	54	6650	500	15610	50	1	10841400	2418	-10.86	1.19	12	0.10	-2053.00	18723.00	29900	20230627	-25.42	15470	20231024	44.15	26700	-16.48	20240110	20050	11.22	20240105	29900	-25.42	20230627	15470	44.15	20231024	3.39	N	038290	500	54 억		161114	N	N	56	N	00	N
122	20240308	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	650	2	3.00	1848982700	84121	114.94	21650	22350	21400	28100	15200	21650	21979.92	1.36	0	13991	22450	22050	21700	21300	20950	21875	21125	54	6450	500	15150	50	1	10841400	2418	-10.86	1.19	12	0.78	-2053.00	18723.00	29900	20230627	-25.42	15470	20231024	44.15	26700	-16.48	20240110	20050	11.22	20240105	29900	-25.42	20230627	15470	44.15	20231024	3.40	N	038290	500	54 억		147139	N	N	56	N	00	N
123	20240308	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22250	600	2	2.77	1602193450	73044	99.80	21650	22300	21400	28100	15200	21650	21934.76	1.36	0	14437	22450	22050	21700	21300	20950	21875	21125	54	6450	500	15150	50	1	10841400	2412	-10.84	1.19	12	0.67	-2053.00	18723.00	29900	20230627	-25.59	15470	20231024	43.83	26700	-16.67	20240110	20050	10.97	20240105	29900	-25.59	20230627	15470	43.83	20231024	3.40	N	038290	500	54 억		147139	N	N	1	N	00	N
124	20240308	140413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	350	2	1.62	1058793800	48549	66.33	21650	22100	21400	28100	15200	21650	21808.87	1.36	0	7486	22450	22050	21700	21300	20950	21875	21125	54	6450	500	15150	50	1	10841400	2385	-10.72	1.18	12	0.45	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.40	N	038290	500	54 억		147139	N	N	1	N	00	N
125	20240308	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	100	2	0.46	516871850	23911	32.67	21650	21850	21400	28100	15200	21650	21616.44	1.36	0	3226	22450	22050	21700	21300	20950	21875	21125	54	6450	500	15150	50	1	10841400	2358	-10.59	1.16	12	0.22	-2053.00	18723.00	29900	20230627	-27.26	15470	20231024	40.59	26700	-18.54	20240110	20050	8.48	20240105	29900	-27.26	20230627	15470	40.59	20231024	3.40	N	038290	500	54 억		147139	N	N	1	N	00	N
126	20240308	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	0	3	0.00	419015000	19407	26.52	21650	21850	21400	28100	15200	21650	21590.83	1.36	0	675	22450	22050	21700	21300	20950	21875	21125	54	6450	500	15150	50	1	10841400	2347	-10.55	1.16	12	0.18	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.40	N	038290	500	54 억		147139	N	N	1	N	00	N
127	20240308	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	0	3	0.00	305501950	14153	19.34	21650	21850	21400	28100	15200	21650	21585.53	1.36	0	-669	22450	22050	21700	21300	20950	21875	21125	54	6450	500	15150	50	1	10841400	2347	-10.55	1.16	12	0.13	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.40	N	038290	500	54 억		147139	N	N	1	N	00	N
128	20240308	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-50	5	-0.23	229082750	10610	14.50	21650	21850	21400	28100	15200	21650	21591.04	1.36	0	291	22450	22050	21700	21300	20950	21875	21125	54	6450	500	15150	50	1	10841400	2342	-10.52	1.15	12	0.10	-2053.00	18723.00	29900	20230627	-27.76	15470	20231024	39.63	26700	-19.10	20240110	20050	7.73	20240105	29900	-27.76	20230627	15470	39.63	20231024	3.40	N	038290	500	54 억		147139	N	N	1	N	00	N
129	20240308	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	0	3	0.00	6259550	289	0.39	21650	21750	21650	28100	15200	21650	21660.47	1.36	0	53	22450	22050	21700	21300	20950	21875	21125	54	6450	500	15150	50	1	10841400	2347	-10.55	1.16	12	0.00	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.40	N	038290	500	54 억		147139	N	N	1	N	00	N
130	20240307	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	50	2	0.23	1577079400	72528	96.99	21950	22100	21350	28050	15150	21600	21744.55	1.42	0	-6612	22566	22082	21616	21132	20666	22325	21375	54	6450	500	15120	50	1	10841400	2347	-10.55	1.16	12	0.67	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.42	N	038290	500	54 억		153735	N	N	1	N	00	N
131	20240307	150355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	50	2	0.23	1482753450	68164	91.15	21950	22100	21350	28050	15150	21600	21752.74	1.42	0	-6250	22566	22082	21616	21132	20666	22325	21375	54	6450	500	15120	50	1	10841400	2347	-10.55	1.16	12	0.63	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.42	N	038290	500	54 억		153735	N	N	0	N	00	N
132	20240307	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-50	5	-0.23	1313050550	60290	80.62	21950	22100	21350	28050	15150	21600	21778.91	1.42	0	-3868	22566	22082	21616	21132	20666	22325	21375	54	6450	500	15120	50	1	10841400	2336	-10.50	1.15	12	0.56	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.42	N	038290	500	54 억		153735	N	N	0	N	00	N
133	20240307	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	100	2	0.46	1232518550	56567	75.65	21950	22100	21350	28050	15150	21600	21788.65	1.42	0	-2215	22566	22082	21616	21132	20666	22325	21375	54	6450	500	15120	50	1	10841400	2353	-10.57	1.16	12	0.52	-2053.00	18723.00	29900	20230627	-27.42	15470	20231024	40.27	26700	-18.73	20240110	20050	8.23	20240105	29900	-27.42	20230627	15470	40.27	20231024	3.42	N	038290	500	54 억		153735	N	N	0	N	00	N
134	20240307	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	200	2	0.93	1113444650	51054	68.27	21950	22100	21350	28050	15150	21600	21809.16	1.42	0	-2797	22566	22082	21616	21132	20666	22325	21375	54	6450	500	15120	50	1	10841400	2363	-10.62	1.16	12	0.47	-2053.00	18723.00	29900	20230627	-27.09	15470	20231024	40.92	26700	-18.35	20240110	20050	8.73	20240105	29900	-27.09	20230627	15470	40.92	20231024	3.42	N	038290	500	54 억		153735	N	N	0	N	00	N
135	20240307	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	400	2	1.85	941928000	43198	57.77	21950	22100	21350	28050	15150	21600	21804.90	1.42	0	-1252	22566	22082	21616	21132	20666	22325	21375	54	6450	500	15120	50	1	10841400	2385	-10.72	1.18	12	0.40	-2053.00	18723.00	29900	20230627	-26.42	15470	20231024	42.21	26700	-17.60	20240110	20050	9.73	20240105	29900	-26.42	20230627	15470	42.21	20231024	3.42	N	038290	500	54 억		153735	N	N	0	N	00	N
136	20240307	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-100	5	-0.46	444954200	20451	27.35	21950	22100	21350	28050	15150	21600	21757.09	1.42	0	-4420	22566	22082	21616	21132	20666	22325	21375	54	6450	500	15120	50	1	10841400	2331	-10.47	1.15	12	0.19	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.42	N	038290	500	54 억		153735	N	N	0	N	00	N
137	20240307	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	350	2	1.62	97116000	4420	5.91	21950	22100	21900	28050	15150	21600	21971.95	1.42	0	-167	22566	22082	21616	21132	20666	22325	21375	54	6450	500	15120	50	1	10841400	2380	-10.69	1.17	12	0.04	-2053.00	18723.00	29900	20230627	-26.59	15470	20231024	41.89	26700	-17.79	20240110	20050	9.48	20240105	29900	-26.59	20230627	15470	41.89	20231024	3.42	N	038290	500	54 억		153735	N	N	0	N	00	N
138	20240306	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	100	2	0.47	1619814950	74379	171.99	21450	22100	21150	27950	15050	21500	21778.60	1.37	0	5361	22166	21832	21366	21032	20566	22000	21200	54	6450	500	15050	50	1	10841400	2342	-10.52	1.15	12	0.69	-2053.00	18723.00	29900	20230627	-27.76	15470	20231024	39.63	26700	-19.10	20240110	20050	7.73	20240105	29900	-27.76	20230627	15470	39.63	20231024	3.43	N	038290	500	54 억		147989	N	N	5	N	00	N
139	20240306	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	50	2	0.23	1510827400	69328	160.31	21450	22100	21150	27950	15050	21500	21792.46	1.37	0	4835	22166	21832	21366	21032	20566	22000	21200	54	6450	500	15050	50	1	10841400	2336	-10.50	1.15	12	0.64	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.43	N	038290	500	54 억		147989	N	N	5	N	00	N
140	20240306	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	250	2	1.16	1375131800	63046	145.78	21450	22100	21150	27950	15050	21500	21811.56	1.37	0	4105	22166	21832	21366	21032	20566	22000	21200	54	6450	500	15050	50	1	10841400	2358	-10.59	1.16	12	0.58	-2053.00	18723.00	29900	20230627	-27.26	15470	20231024	40.59	26700	-18.54	20240110	20050	8.48	20240105	29900	-27.26	20230627	15470	40.59	20231024	3.43	N	038290	500	54 억		147989	N	N	5	N	00	N
141	20240306	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	450	2	2.09	1232688050	56506	130.66	21450	22100	21150	27950	15050	21500	21815.17	1.37	0	7635	22166	21832	21366	21032	20566	22000	21200	54	6450	500	15050	50	1	10841400	2380	-10.69	1.17	12	0.52	-2053.00	18723.00	29900	20230627	-26.59	15470	20231024	41.89	26700	-17.79	20240110	20050	9.48	20240105	29900	-26.59	20230627	15470	41.89	20231024	3.43	N	038290	500	54 억		147989	N	N	5	N	00	N
142	20240306	120409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	250	2	1.16	951010000	43541	100.68	21450	22100	21150	27950	15050	21500	21841.71	1.37	0	2858	22166	21832	21366	21032	20566	22000	21200	54	6450	500	15050	50	1	10841400	2358	-10.59	1.16	12	0.40	-2053.00	18723.00	29900	20230627	-27.26	15470	20231024	40.59	26700	-18.54	20240110	20050	8.48	20240105	29900	-27.26	20230627	15470	40.59	20231024	3.43	N	038290	500	54 억		147989	N	N	5	N	00	N
143	20240306	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	350	2	1.63	776539950	35562	82.23	21450	22100	21150	27950	15050	21500	21836.23	1.37	0	873	22166	21832	21366	21032	20566	22000	21200	54	6450	500	15050	50	1	10841400	2369	-10.64	1.17	12	0.33	-2053.00	18723.00	29900	20230627	-26.92	15470	20231024	41.24	26700	-18.16	20240110	20050	8.98	20240105	29900	-26.92	20230627	15470	41.24	20231024	3.43	N	038290	500	54 억		147989	N	N	5	N	00	N
144	20240306	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	450	2	2.09	615453950	28215	65.24	21450	22100	21150	27950	15050	21500	21813.01	1.37	0	2303	22166	21832	21366	21032	20566	22000	21200	54	6450	500	15050	50	1	10841400	2380	-10.69	1.17	12	0.26	-2053.00	18723.00	29900	20230627	-26.59	15470	20231024	41.89	26700	-17.79	20240110	20050	9.48	20240105	29900	-26.59	20230627	15470	41.89	20231024	3.43	N	038290	500	54 억		147989	N	N	5	N	00	N
145	20240306	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-200	5	-0.93	12902200	605	1.40	21450	21500	21250	27950	15050	21500	21325.95	1.37	0	-52	22166	21832	21366	21032	20566	22000	21200	54	6450	500	15050	50	1	10841400	2309	-10.38	1.14	12	0.01	-2053.00	18723.00	29900	20230627	-28.76	15470	20231024	37.69	26700	-20.22	20240110	20050	6.23	20240105	29900	-28.76	20230627	15470	37.69	20231024	3.43	N	038290	500	54 억		147989	N	N	5	N	00	N
146	20240305	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	350	2	1.65	918395050	42904	132.62	21100	21700	20900	27450	14850	21150	21405.47	1.38	0	-2121	21616	21382	21016	20782	20416	21500	20900	54	6300	500	14800	50	1	10841400	2331	-10.47	1.15	12	0.40	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.42	N	038290	500	54 억		149290	N	N	5	N	00	N
147	20240305	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	350	2	1.65	861482000	40255	124.44	21100	21700	20900	27450	14850	21150	21400.62	1.38	0	-2028	21616	21382	21016	20782	20416	21500	20900	54	6300	500	14800	50	1	10841400	2331	-10.47	1.15	12	0.37	-2053.00	18723.00	29900	20230627	-28.09	15470	20231024	38.98	26700	-19.48	20240110	20050	7.23	20240105	29900	-28.09	20230627	15470	38.98	20231024	3.42	N	038290	500	54 억		149290	N	N	2	N	00	N
148	20240305	140400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	500	2	2.36	631926750	29632	91.60	21100	21700	20900	27450	14850	21150	21325.82	1.38	0	910	21616	21382	21016	20782	20416	21500	20900	54	6300	500	14800	50	1	10841400	2347	-10.55	1.16	12	0.27	-2053.00	18723.00	29900	20230627	-27.59	15470	20231024	39.95	26700	-18.91	20240110	20050	7.98	20240105	29900	-27.59	20230627	15470	39.95	20231024	3.42	N	038290	500	54 억		149290	N	N	2	N	00	N
149	20240305	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	400	2	1.89	452733550	21329	65.93	21100	21600	20900	27450	14850	21150	21226.20	1.38	0	489	21616	21382	21016	20782	20416	21500	20900	54	6300	500	14800	50	1	10841400	2336	-10.50	1.15	12	0.20	-2053.00	18723.00	29900	20230627	-27.93	15470	20231024	39.30	26700	-19.29	20240110	20050	7.48	20240105	29900	-27.93	20230627	15470	39.30	20231024	3.42	N	038290	500	54 억		149290	N	N	2	N	00	N
150	20240305	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	50	2	0.24	279606250	13245	40.94	21100	21350	20900	27450	14850	21150	21110.32	1.38	0	-102	21616	21382	21016	20782	20416	21500	20900	54	6300	500	14800	50	1	10841400	2298	-10.33	1.13	12	0.12	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.42	N	038290	500	54 억		149290	N	N	2	N	00	N
151	20240305	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	50	2	0.24	242690200	11498	35.54	21100	21350	20900	27450	14850	21150	21107.17	1.38	0	334	21616	21382	21016	20782	20416	21500	20900	54	6300	500	14800	50	1	10841400	2298	-10.33	1.13	12	0.11	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.42	N	038290	500	54 억		149290	N	N	2	N	00	N
152	20240305	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-200	5	-0.95	111379700	5290	16.35	21100	21300	20950	27450	14850	21150	21054.76	1.38	0	-782	21616	21382	21016	20782	20416	21500	20900	54	6300	500	14800	50	1	10841400	2271	-10.20	1.12	12	0.05	-2053.00	18723.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.42	N	038290	500	54 억		149290	N	N	2	N	00	N
153	20240305	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-200	5	-0.95	17740450	844	2.61	21100	21150	20950	27450	14850	21150	21019.49	1.38	0	-75	21616	21382	21016	20782	20416	21500	20900	54	6300	500	14800	50	1	10841400	2271	-10.20	1.12	12	0.01	-2053.00	18723.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.42	N	038290	500	54 억		149290	N	N	2	N	00	N
154	20240304	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	200	2	0.95	675019050	32177	69.97	20900	21250	20650	27200	14700	20950	20977.41	1.34	0	3643	21483	21216	21083	20816	20683	21150	20750	54	6250	500	14660	50	1	10841400	2293	-10.30	1.13	12	0.30	-2053.00	18723.00	29900	20230627	-29.26	15470	20231024	36.72	26700	-20.79	20240110	20050	5.49	20240105	29900	-29.26	20230627	15470	36.72	20231024	3.42	N	038290	500	54 억		145654	N	N	2	N	00	N
155	20240304	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	50	2	0.24	559750450	26703	58.07	20900	21250	20650	27200	14700	20950	20962.08	1.34	0	3524	21483	21216	21083	20816	20683	21150	20750	54	6250	500	14660	50	1	10841400	2277	-10.23	1.12	12	0.25	-2053.00	18723.00	29900	20230627	-29.77	15470	20231024	35.75	26700	-21.35	20240110	20050	4.74	20240105	29900	-29.77	20230627	15470	35.75	20231024	3.42	N	038290	500	54 억		145654	N	N	18	N	00	N
156	20240304	140339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	50	2	0.24	512564000	24461	53.19	20900	21250	20650	27200	14700	20950	20954.34	1.34	0	3579	21483	21216	21083	20816	20683	21150	20750	54	6250	500	14660	50	1	10841400	2277	-10.23	1.12	12	0.23	-2053.00	18723.00	29900	20230627	-29.77	15470	20231024	35.75	26700	-21.35	20240110	20050	4.74	20240105	29900	-29.77	20230627	15470	35.75	20231024	3.42	N	038290	500	54 억		145654	N	N	18	N	00	N
157	20240304	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	0	3	0.00	472459200	22551	49.04	20900	21250	20650	27200	14700	20950	20950.70	1.34	0	3618	21483	21216	21083	20816	20683	21150	20750	54	6250	500	14660	50	1	10841400	2271	-10.20	1.12	12	0.21	-2053.00	18723.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.42	N	038290	500	54 억		145654	N	N	18	N	00	N
158	20240304	120341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	0	3	0.00	409726250	19556	42.53	20900	21250	20650	27200	14700	20950	20951.43	1.34	0	4014	21483	21216	21083	20816	20683	21150	20750	54	6250	500	14660	50	1	10841400	2271	-10.20	1.12	12	0.18	-2053.00	18723.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.42	N	038290	500	54 억		145654	N	N	18	N	00	N
159	20240304	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	0	3	0.00	308390450	14715	32.00	20900	21250	20650	27200	14700	20950	20957.56	1.34	0	2066	21483	21216	21083	20816	20683	21150	20750	54	6250	500	14660	50	1	10841400	2271	-10.20	1.12	12	0.14	-2053.00	18723.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	20050	4.49	20240105	29900	-29.93	20230627	15470	35.42	20231024	3.42	N	038290	500	54 억		145654	N	N	18	N	00	N
160	20240304	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	250	2	1.19	250053150	11945	25.97	20900	21250	20650	27200	14700	20950	20933.71	1.34	0	1688	21483	21216	21083	20816	20683	21150	20750	54	6250	500	14660	50	1	10841400	2298	-10.33	1.13	12	0.11	-2053.00	18723.00	29900	20230627	-29.10	15470	20231024	37.04	26700	-20.60	20240110	20050	5.74	20240105	29900	-29.10	20230627	15470	37.04	20231024	3.42	N	038290	500	54 억		145654	N	N	18	N	00	N
161	20240304	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-50	5	-0.24	103374800	4980	10.83	20900	20900	20650	27200	14700	20950	20757.99	1.34	0	1114	21483	21216	21083	20816	20683	21150	20750	54	6250	500	14660	50	1	10841400	2266	-10.18	1.12	12	0.05	-2053.00	18723.00	29900	20230627	-30.10	15470	20231024	35.10	26700	-21.72	20240110	20050	4.24	20240105	29900	-30.10	20230627	15470	35.10	20231024	3.42	N	038290	500	54 억		145654	N	N	18	N	00	N