KissMeData/067900/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	160614	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6950	-60	5	-0.86	718062650	103301	104.88	7000	7010	6930	9110	4910	7010	6951.17	2.52	0	-18345	7103	7056	7013	6966	6923	7035	6945	91	2100	500	4760	10	1	18199659	1265	5.25	0.50	12	0.57	1323.00	13869.00	12200	20230803	-43.03	6930	20240329	0.29	8630	-19.47	20240115	6930	0.29	20240329	12200	-43.03	20230803	6930	0.29	20240329	2.34	N	067900	500	90 억		459376	N	N	0	N	00	N
3	20240329	150616	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6960	-50	5	-0.71	699556280	100641	102.18	7000	7010	6930	9110	4910	7010	6951.01	2.52	0	-17406	7103	7056	7013	6966	6923	7035	6945	91	2100	500	4760	10	1	18199659	1267	5.26	0.50	12	0.55	1323.00	13869.00	12200	20230803	-42.95	6930	20240329	0.43	8630	-19.35	20240115	6930	0.43	20240329	12200	-42.95	20230803	6930	0.43	20240329	2.34	N	067900	500	90 억		459376	N	N	0	N	00	N
4	20240329	140611	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6940	-70	5	-1.00	575089920	82698	83.96	7000	7010	6940	9110	4910	7010	6954.10	2.52	0	-15561	7103	7056	7013	6966	6923	7035	6945	91	2100	500	4760	10	1	18199659	1263	5.25	0.50	12	0.45	1323.00	13869.00	12200	20230803	-43.11	6940	20240329	0.00	8630	-19.58	20240115	6940	0.00	20240329	12200	-43.11	20230803	6940	0.00	20240329	2.34	N	067900	500	90 억		459376	N	N	0	N	00	N
5	20240329	130604	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6960	-50	5	-0.71	500554120	71963	73.06	7000	7010	6940	9110	4910	7010	6955.72	2.52	0	-14190	7103	7056	7013	6966	6923	7035	6945	91	2100	500	4760	10	1	18199659	1267	5.26	0.50	12	0.40	1323.00	13869.00	12200	20230803	-42.95	6940	20240329	0.29	8630	-19.35	20240115	6940	0.29	20240329	12200	-42.95	20230803	6940	0.29	20240329	2.34	N	067900	500	90 억		459376	N	N	0	N	00	N
6	20240329	120609	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6960	-50	5	-0.71	377531210	54239	55.07	7000	7010	6940	9110	4910	7010	6960.51	2.52	0	-13998	7103	7056	7013	6966	6923	7035	6945	91	2100	500	4760	10	1	18199659	1267	5.26	0.50	12	0.30	1323.00	13869.00	12200	20230803	-42.95	6940	20240329	0.29	8630	-19.35	20240115	6940	0.29	20240329	12200	-42.95	20230803	6940	0.29	20240329	2.34	N	067900	500	90 억		459376	N	N	0	N	00	N
7	20240329	110601	55	50.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	50	N	6960	-50	5	-0.71	299727920	43053	43.71	7000	7010	6940	9110	4910	7010	6961.84	2.52	0	-10830	7103	7056	7013	6966	6923	7035	6945	91	2100	500	4760	10	1	18199659	1267	5.26	0.50	12	0.24	1323.00	13869.00	12200	20230803	-42.95	6940	20240329	0.29	8630	-19.35	20240115	6940	0.29	20240329	12200	-42.95	20230803	6940	0.29	20240329	2.34	N	067900	500	90 억		459376	N	N	0	N	00	N
8	20240329	100603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6960	-50	5	-0.71	82728400	11860	12.04	7000	7010	6960	9110	4910	7010	6975.41	2.52	0	-2533	7103	7056	7013	6966	6923	7035	6945	91	2100	500	4760	10	1	18199659	1267	5.26	0.50	12	0.07	1323.00	13869.00	12200	20230803	-42.95	6940	20231020	0.29	8630	-19.35	20240115	6960	0.00	20240329	12200	-42.95	20230803	6940	0.29	20231020	2.34	N	067900	500	90 억		459376	N	N	0	N	00	N
9	20240329	090600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7000	-10	5	-0.14	2401110	343	0.35	7000	7010	7000	9110	4910	7010	7000.32	2.52	0	-10	7103	7056	7013	6966	6923	7035	6945	91	2100	500	4760	10	1	18199659	1274	5.29	0.50	12	0.00	1323.00	13869.00	12200	20230803	-42.62	6940	20231020	0.86	8630	-18.89	20240115	6970	0.43	20240307	12200	-42.62	20230803	6940	0.86	20231020	2.34	N	067900	500	90 억		459376	N	N	0	N	00	N
10	20240328	160607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-50	5	-0.71	688788770	98481	282.61	7020	7060	6970	9170	4950	7060	6994.13	2.59	0	-12733	7146	7102	7066	7022	6986	7085	7005	91	2110	500	4800	10	1	18199659	1276	5.30	0.51	12	0.54	1323.00	13869.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240328	12200	-42.54	20230803	6940	1.01	20231020	2.33	N	067900	500	90 억		472111	N	N	0	N	00	N
11	20240328	150608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-70	5	-0.99	676576800	96736	277.60	7020	7060	6970	9170	4950	7060	6994.05	2.59	0	-12725	7146	7102	7066	7022	6986	7085	7005	91	2110	500	4800	10	1	18199659	1272	5.28	0.50	12	0.53	1323.00	13869.00	12200	20230803	-42.70	6940	20231020	0.72	8630	-19.00	20240115	6970	0.29	20240328	12200	-42.70	20230803	6940	0.72	20231020	2.33	N	067900	500	90 억		472111	N	N	0	N	00	N
12	20240328	140600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-70	5	-0.99	627980940	89791	257.67	7020	7060	6970	9170	4950	7060	6993.81	2.59	0	-12699	7146	7102	7066	7022	6986	7085	7005	91	2110	500	4800	10	1	18199659	1272	5.28	0.50	12	0.49	1323.00	13869.00	12200	20230803	-42.70	6940	20231020	0.72	8630	-19.00	20240115	6970	0.29	20240328	12200	-42.70	20230803	6940	0.72	20231020	2.33	N	067900	500	90 억		472111	N	N	0	N	00	N
13	20240328	130558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6970	-90	5	-1.27	471518350	67376	193.35	7020	7060	6970	9170	4950	7060	6998.31	2.59	0	-10392	7146	7102	7066	7022	6986	7085	7005	91	2110	500	4800	10	1	18199659	1269	5.27	0.50	12	0.37	1323.00	13869.00	12200	20230803	-42.87	6940	20231020	0.43	8630	-19.24	20240115	6970	0.00	20240328	12200	-42.87	20230803	6940	0.43	20231020	2.33	N	067900	500	90 억		472111	N	N	0	N	00	N
14	20240328	120605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-70	5	-0.99	342332170	48893	140.31	7020	7060	6980	9170	4950	7060	7001.66	2.59	0	-3791	7146	7102	7066	7022	6986	7085	7005	91	2110	500	4800	10	1	18199659	1272	5.28	0.50	12	0.27	1323.00	13869.00	12200	20230803	-42.70	6940	20231020	0.72	8630	-19.00	20240115	6970	0.29	20240307	12200	-42.70	20230803	6940	0.72	20231020	2.33	N	067900	500	90 억		472111	N	N	0	N	00	N
15	20240328	110604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-50	5	-0.71	264154050	37718	108.24	7020	7060	6990	9170	4950	7060	7003.39	2.59	0	-104	7146	7102	7066	7022	6986	7085	7005	91	2110	500	4800	10	1	18199659	1276	5.30	0.51	12	0.21	1323.00	13869.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.33	N	067900	500	90 억		472111	N	N	0	N	00	N
16	20240328	100558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-40	5	-0.57	206318270	29455	84.53	7020	7060	6990	9170	4950	7060	7004.52	2.59	0	1637	7146	7102	7066	7022	6986	7085	7005	91	2110	500	4800	10	1	18199659	1278	5.31	0.51	12	0.16	1323.00	13869.00	12200	20230803	-42.46	6940	20231020	1.15	8630	-18.66	20240115	6970	0.72	20240307	12200	-42.46	20230803	6940	1.15	20231020	2.33	N	067900	500	90 억		472111	N	N	0	N	00	N
17	20240328	090612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	-10	5	-0.14	6030210	859	2.47	7020	7050	7020	9170	4950	7060	7020.03	2.59	0	-35	7146	7102	7066	7022	6986	7085	7005	91	2110	500	4800	10	1	18199659	1283	5.33	0.51	12	0.00	1323.00	13869.00	12200	20230803	-42.21	6940	20231020	1.59	8630	-18.31	20240115	6970	1.15	20240307	12200	-42.21	20230803	6940	1.59	20231020	2.33	N	067900	500	90 억		472111	N	N	0	N	00	N
18	20240327	160610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	0	3	0.00	244005810	34659	76.60	7110	7110	7030	9170	4950	7060	7040.19	2.58	0	2740	7106	7082	7056	7032	7006	7095	7045	91	2110	500	4800	10	1	18199659	1285	5.21	0.64	12	0.19	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.34	N	067900	500	90 억		469338	N	N	0	N	00	N
19	20240327	150611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	-10	5	-0.14	201197530	28572	63.15	7110	7110	7030	9170	4950	7060	7041.77	2.58	0	2778	7106	7082	7056	7032	7006	7095	7045	91	2110	500	4800	10	1	18199659	1283	5.21	0.64	12	0.16	1354.00	11063.00	12200	20230803	-42.21	6940	20231020	1.59	8630	-18.31	20240115	6970	1.15	20240307	12200	-42.21	20230803	6940	1.59	20231020	2.34	N	067900	500	90 억		469338	N	N	0	N	00	N
20	20240327	140610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-20	5	-0.28	192270480	27304	60.35	7110	7110	7030	9170	4950	7060	7041.84	2.58	0	2915	7106	7082	7056	7032	7006	7095	7045	91	2110	500	4800	10	1	18199659	1281	5.20	0.64	12	0.15	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.34	N	067900	500	90 억		469338	N	N	0	N	00	N
21	20240327	130611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	-10	5	-0.14	169538090	24076	53.21	7110	7110	7030	9170	4950	7060	7041.79	2.58	0	3066	7106	7082	7056	7032	7006	7095	7045	91	2110	500	4800	10	1	18199659	1283	5.21	0.64	12	0.13	1354.00	11063.00	12200	20230803	-42.21	6940	20231020	1.59	8630	-18.31	20240115	6970	1.15	20240307	12200	-42.21	20230803	6940	1.59	20231020	2.34	N	067900	500	90 억		469338	N	N	0	N	00	N
22	20240327	120612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-20	5	-0.28	141492890	20094	44.41	7110	7110	7030	9170	4950	7060	7041.55	2.58	0	5474	7106	7082	7056	7032	7006	7095	7045	91	2110	500	4800	10	1	18199659	1281	5.20	0.64	12	0.11	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.34	N	067900	500	90 억		469338	N	N	0	N	00	N
23	20240327	110610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	0	3	0.00	128875800	18305	40.46	7110	7110	7030	9170	4950	7060	7040.47	2.58	0	5512	7106	7082	7056	7032	7006	7095	7045	91	2110	500	4800	10	1	18199659	1285	5.21	0.64	12	0.10	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.34	N	067900	500	90 억		469338	N	N	0	N	00	N
24	20240327	100605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	0	3	0.00	118313500	16807	37.15	7110	7110	7030	9170	4950	7060	7039.54	2.58	0	5466	7106	7082	7056	7032	7006	7095	7045	91	2110	500	4800	10	1	18199659	1285	5.21	0.64	12	0.09	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.34	N	067900	500	90 억		469338	N	N	0	N	00	N
25	20240327	090611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	40	2	0.57	5043100	713	1.58	7110	7110	7070	9170	4950	7060	7073.07	2.58	0	377	7106	7082	7056	7032	7006	7095	7045	91	2110	500	4800	10	1	18199659	1292	5.24	0.64	12	0.00	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	8630	-17.73	20240115	6970	1.87	20240307	12200	-41.80	20230803	6940	2.31	20231020	2.34	N	067900	500	90 억		469338	N	N	0	N	00	N
26	20240326	150602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-20	5	-0.28	311506190	44266	129.16	7030	7080	7030	9200	4960	7080	7037.14	2.54	0	6958	7140	7110	7060	7030	6980	7085	7005	91	2120	500	4810	10	1	18199659	1285	5.21	0.64	12	0.24	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.30	N	067900	500	90 억		462405	N	N	0	N	00	N
27	20240326	140559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-20	5	-0.28	285063490	40512	118.21	7030	7080	7030	9200	4960	7080	7036.52	2.54	0	7204	7140	7110	7060	7030	6980	7085	7005	91	2120	500	4810	10	1	18199659	1285	5.21	0.64	12	0.22	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.30	N	067900	500	90 억		462405	N	N	0	N	00	N
28	20240326	130557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-20	5	-0.28	253212220	35985	105.00	7030	7080	7030	9200	4960	7080	7036.60	2.54	0	7675	7140	7110	7060	7030	6980	7085	7005	91	2120	500	4810	10	1	18199659	1285	5.21	0.64	12	0.20	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.30	N	067900	500	90 억		462405	N	N	0	N	00	N
29	20240326	120600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	0	3	0.00	230598900	32780	95.65	7030	7080	7030	9200	4960	7080	7034.74	2.54	0	8290	7140	7110	7060	7030	6980	7085	7005	91	2120	500	4810	10	1	18199659	1289	5.23	0.64	12	0.18	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	8630	-17.96	20240115	6970	1.58	20240307	12200	-41.97	20230803	6940	2.02	20231020	2.30	N	067900	500	90 억		462405	N	N	0	N	00	N
30	20240326	110554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-20	5	-0.28	216654940	30805	89.89	7030	7070	7030	9200	4960	7080	7033.11	2.54	0	8065	7140	7110	7060	7030	6980	7085	7005	91	2120	500	4810	10	1	18199659	1285	5.21	0.64	12	0.17	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.30	N	067900	500	90 억		462405	N	N	0	N	00	N
31	20240326	100601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-20	5	-0.28	125359930	17826	52.01	7030	7070	7030	9200	4960	7080	7032.42	2.54	0	5687	7140	7110	7060	7030	6980	7085	7005	91	2120	500	4810	10	1	18199659	1285	5.21	0.64	12	0.10	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.30	N	067900	500	90 억		462405	N	N	0	N	00	N
32	20240326	090600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-50	5	-0.71	5872220	835	2.44	7030	7070	7030	9200	4960	7080	7032.60	2.54	0	86	7140	7110	7060	7030	6980	7085	7005	91	2120	500	4810	10	1	18199659	1279	5.19	0.64	12	0.00	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.30	N	067900	500	90 억		462405	N	N	0	N	00	N
33	20240325	160620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-10	5	-0.14	240379130	34173	107.67	7090	7090	7010	9210	4970	7090	7034.06	2.52	0	4011	7203	7146	7073	7016	6943	7175	7045	91	2120	500	4820	10	1	18199659	1289	5.23	0.64	12	0.19	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	8630	-17.96	20240115	6970	1.58	20240307	12200	-41.97	20230803	6940	2.02	20231020	2.33	N	067900	500	90 억		458367	N	N	0	N	00	N
34	20240325	150623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-30	5	-0.42	228409330	32481	102.33	7090	7090	7010	9210	4970	7090	7032.09	2.52	0	4537	7203	7146	7073	7016	6943	7175	7045	91	2120	500	4820	10	1	18199659	1285	5.21	0.64	12	0.18	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.33	N	067900	500	90 억		458367	N	N	0	N	00	N
35	20240325	140621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-30	5	-0.42	222273370	31612	99.60	7090	7090	7010	9210	4970	7090	7031.30	2.52	0	4573	7203	7146	7073	7016	6943	7175	7045	91	2120	500	4820	10	1	18199659	1285	5.21	0.64	12	0.17	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.33	N	067900	500	90 억		458367	N	N	0	N	00	N
36	20240325	130624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-30	5	-0.42	214851690	30560	96.28	7090	7090	7010	9210	4970	7090	7030.49	2.52	0	5087	7203	7146	7073	7016	6943	7175	7045	91	2120	500	4820	10	1	18199659	1285	5.21	0.64	12	0.17	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.33	N	067900	500	90 억		458367	N	N	0	N	00	N
37	20240325	120625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-30	5	-0.42	184002490	26173	82.46	7090	7090	7010	9210	4970	7090	7030.24	2.52	0	5188	7203	7146	7073	7016	6943	7175	7045	91	2120	500	4820	10	1	18199659	1285	5.21	0.64	12	0.14	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.33	N	067900	500	90 억		458367	N	N	0	N	00	N
38	20240325	110622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-50	5	-0.71	170034680	24191	76.22	7090	7090	7010	9210	4970	7090	7028.84	2.52	0	5058	7203	7146	7073	7016	6943	7175	7045	91	2120	500	4820	10	1	18199659	1281	5.20	0.64	12	0.13	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.33	N	067900	500	90 억		458367	N	N	0	N	00	N
39	20240325	100622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-50	5	-0.71	119950120	17057	53.74	7090	7090	7010	9210	4970	7090	7032.31	2.52	0	4200	7203	7146	7073	7016	6943	7175	7045	91	2120	500	4820	10	1	18199659	1281	5.20	0.64	12	0.09	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.33	N	067900	500	90 억		458367	N	N	0	N	00	N
40	20240325	090623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	-20	5	-0.28	5358280	756	2.38	7090	7090	7060	9210	4970	7090	7087.67	2.52	0	-109	7203	7146	7073	7016	6943	7175	7045	91	2120	500	4820	10	1	18199659	1287	5.22	0.64	12	0.00	1354.00	11063.00	12200	20230803	-42.05	6940	20231020	1.87	8630	-18.08	20240115	6970	1.43	20240307	12200	-42.05	20230803	6940	1.87	20231020	2.33	N	067900	500	90 억		458367	N	N	0	N	00	N
41	20240322	160622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	60	2	0.85	223756300	31724	115.75	7000	7130	7000	9130	4930	7030	7052.02	2.52	0	120	7103	7066	7033	6996	6963	7065	6995	91	2100	500	4780	10	1	18199659	1290	5.24	0.64	12	0.17	1354.00	11063.00	12200	20230803	-41.89	6940	20231020	2.16	8630	-17.84	20240115	6970	1.72	20240307	12200	-41.89	20230803	6940	2.16	20231020	2.31	N	067900	500	90 억		458230	N	N	0	N	00	N
42	20240322	150625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	60	2	0.85	207707750	29457	107.48	7000	7130	7000	9130	4930	7030	7051.22	2.52	0	11	7103	7066	7033	6996	6963	7065	6995	91	2100	500	4780	10	1	18199659	1290	5.24	0.64	12	0.16	1354.00	11063.00	12200	20230803	-41.89	6940	20231020	2.16	8630	-17.84	20240115	6970	1.72	20240307	12200	-41.89	20230803	6940	2.16	20231020	2.31	N	067900	500	90 억		458230	N	N	0	N	00	N
43	20240322	140618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	100	2	1.42	167870660	23836	86.97	7000	7130	7000	9130	4930	7030	7042.74	2.52	0	91	7103	7066	7033	6996	6963	7065	6995	91	2100	500	4780	10	1	18199659	1298	5.27	0.64	12	0.13	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	8630	-17.38	20240115	6970	2.30	20240307	12200	-41.56	20230803	6940	2.74	20231020	2.31	N	067900	500	90 억		458230	N	N	0	N	00	N
44	20240322	130621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	10	2	0.14	105960850	15091	55.06	7000	7080	7000	9130	4930	7030	7021.46	2.52	0	-183	7103	7066	7033	6996	6963	7065	6995	91	2100	500	4780	10	1	18199659	1281	5.20	0.64	12	0.08	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.31	N	067900	500	90 억		458230	N	N	0	N	00	N
45	20240322	120616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	0	3	0.00	100073970	14255	52.01	7000	7080	7000	9130	4930	7030	7020.27	2.52	0	-179	7103	7066	7033	6996	6963	7065	6995	91	2100	500	4780	10	1	18199659	1279	5.19	0.64	12	0.08	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.31	N	067900	500	90 억		458230	N	N	0	N	00	N
46	20240322	110622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	10	2	0.14	46386290	6608	24.11	7000	7080	7000	9130	4930	7030	7019.72	2.52	0	-252	7103	7066	7033	6996	6963	7065	6995	91	2100	500	4780	10	1	18199659	1281	5.20	0.64	12	0.04	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.31	N	067900	500	90 억		458230	N	N	0	N	00	N
47	20240322	100618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	10	2	0.14	34636620	4932	17.99	7000	7080	7000	9130	4930	7030	7022.83	2.52	0	-249	7103	7066	7033	6996	6963	7065	6995	91	2100	500	4780	10	1	18199659	1281	5.20	0.64	12	0.03	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.31	N	067900	500	90 억		458230	N	N	0	N	00	N
48	20240322	090616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-20	5	-0.28	12553450	1793	6.54	7000	7050	7000	9130	4930	7030	7001.37	2.52	0	152	7103	7066	7033	6996	6963	7065	6995	91	2100	500	4780	10	1	18199659	1276	5.18	0.63	12	0.01	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.31	N	067900	500	90 억		458230	N	N	0	N	00	N
49	20240321	160619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	0	3	0.00	191949710	27351	63.41	7030	7070	7000	9130	4930	7030	7017.99	2.51	0	844	7143	7086	7033	6976	6923	7060	6950	91	2100	500	4780	10	1	18199659	1279	5.19	0.64	12	0.15	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.34	N	067900	500	90 억		457440	N	N	0	N	00	N
50	20240321	150618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	10	2	0.14	187596690	26732	61.97	7030	7070	7000	9130	4930	7030	7017.68	2.51	0	1171	7143	7086	7033	6976	6923	7060	6950	91	2100	500	4780	10	1	18199659	1281	5.20	0.64	12	0.15	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.34	N	067900	500	90 억		457440	N	N	0	N	00	N
51	20240321	140618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	0	3	0.00	172449020	24579	56.98	7030	7070	7000	9130	4930	7030	7016.11	2.51	0	1171	7143	7086	7033	6976	6923	7060	6950	91	2100	500	4780	10	1	18199659	1279	5.19	0.64	12	0.14	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.34	N	067900	500	90 억		457440	N	N	0	N	00	N
52	20240321	130612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	0	3	0.00	112146710	15998	37.09	7030	7070	7000	9130	4930	7030	7010.05	2.51	0	399	7143	7086	7033	6976	6923	7060	6950	91	2100	500	4780	10	1	18199659	1279	5.19	0.64	12	0.09	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.34	N	067900	500	90 억		457440	N	N	0	N	00	N
53	20240321	120618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-10	5	-0.14	100923720	14398	33.38	7030	7070	7000	9130	4930	7030	7009.57	2.51	0	399	7143	7086	7033	6976	6923	7060	6950	91	2100	500	4780	10	1	18199659	1278	5.18	0.63	12	0.08	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	8630	-18.66	20240115	6970	0.72	20240307	12200	-42.46	20230803	6940	1.15	20231020	2.34	N	067900	500	90 억		457440	N	N	0	N	00	N
54	20240321	110615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-10	5	-0.14	35031360	4989	11.57	7030	7070	7010	9130	4930	7030	7021.72	2.51	0	-787	7143	7086	7033	6976	6923	7060	6950	91	2100	500	4780	10	1	18199659	1278	5.18	0.63	12	0.03	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	8630	-18.66	20240115	6970	0.72	20240307	12200	-42.46	20230803	6940	1.15	20231020	2.34	N	067900	500	90 억		457440	N	N	0	N	00	N
55	20240321	100619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	10	2	0.14	19056120	2711	6.28	7030	7070	7020	9130	4930	7030	7029.18	2.51	0	-787	7143	7086	7033	6976	6923	7060	6950	91	2100	500	4780	10	1	18199659	1281	5.20	0.64	12	0.01	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.34	N	067900	500	90 억		457440	N	N	0	N	00	N
56	20240321	090621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	0	3	0.00	1131870	161	0.37	7030	7070	7030	9130	4930	7030	7030.25	2.51	0	-94	7143	7086	7033	6976	6923	7060	6950	91	2100	500	4780	10	1	18199659	1279	5.19	0.64	12	0.00	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.34	N	067900	500	90 억		457440	N	N	0	N	00	N
57	20240320	160612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	0	3	0.00	298949640	42671	142.52	7090	7090	6980	9130	4930	7030	7005.91	2.53	0	-3299	7103	7066	7033	6996	6963	7050	6980	91	2100	500	4780	10	1	18199659	1279	5.19	0.64	12	0.23	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.33	N	067900	500	90 억		460740	N	N	0	N	00	N
58	20240320	150613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-20	5	-0.28	253876870	36245	121.05	7090	7090	6980	9130	4930	7030	7004.47	2.53	0	-669	7103	7066	7033	6996	6963	7050	6980	91	2100	500	4780	10	1	18199659	1276	5.18	0.63	12	0.20	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.33	N	067900	500	90 억		460740	N	N	0	N	00	N
59	20240320	140617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-20	5	-0.28	166845130	23823	79.57	7090	7090	6980	9130	4930	7030	7003.53	2.53	0	454	7103	7066	7033	6996	6963	7050	6980	91	2100	500	4780	10	1	18199659	1276	5.18	0.63	12	0.13	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.33	N	067900	500	90 억		460740	N	N	0	N	00	N
60	20240320	130620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7000	-30	5	-0.43	142256610	20315	67.85	7090	7090	6980	9130	4930	7030	7002.54	2.53	0	454	7103	7066	7033	6996	6963	7050	6980	91	2100	500	4780	10	1	18199659	1274	5.17	0.63	12	0.11	1354.00	11063.00	12200	20230803	-42.62	6940	20231020	0.86	8630	-18.89	20240115	6970	0.43	20240307	12200	-42.62	20230803	6940	0.86	20231020	2.33	N	067900	500	90 억		460740	N	N	0	N	00	N
61	20240320	120612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7000	-30	5	-0.43	135321940	19325	64.54	7090	7090	6980	9130	4930	7030	7002.43	2.53	0	471	7103	7066	7033	6996	6963	7050	6980	91	2100	500	4780	10	1	18199659	1274	5.17	0.63	12	0.11	1354.00	11063.00	12200	20230803	-42.62	6940	20231020	0.86	8630	-18.89	20240115	6970	0.43	20240307	12200	-42.62	20230803	6940	0.86	20231020	2.33	N	067900	500	90 억		460740	N	N	0	N	00	N
62	20240320	110614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-20	5	-0.28	118572590	16931	56.55	7090	7090	6980	9130	4930	7030	7003.28	2.53	0	470	7103	7066	7033	6996	6963	7050	6980	91	2100	500	4780	10	1	18199659	1276	5.18	0.63	12	0.09	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.33	N	067900	500	90 억		460740	N	N	0	N	00	N
63	20240320	100612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	0	3	0.00	95680090	13661	45.63	7090	7090	6980	9130	4930	7030	7003.89	2.53	0	845	7103	7066	7033	6996	6963	7050	6980	91	2100	500	4780	10	1	18199659	1279	5.19	0.64	12	0.08	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.33	N	067900	500	90 억		460740	N	N	0	N	00	N
64	20240320	090611	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7000	-30	5	-0.43	25591280	3646	12.18	7090	7090	7000	9130	4930	7030	7019.00	2.53	0	974	7103	7066	7033	6996	6963	7050	6980	91	2100	500	4780	10	1	18199659	1274	5.17	0.63	12	0.02	1354.00	11063.00	12200	20230803	-42.62	6940	20231020	0.86	8630	-18.89	20240115	6970	0.43	20240307	12200	-42.62	20230803	6940	0.86	20231020	2.33	N	067900	500	90 억		460740	N	N	0	N	00	N
65	20240319	160605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-20	5	-0.28	209744580	29896	74.55	7050	7070	7000	9160	4940	7050	7015.79	2.58	0	-9203	7183	7116	7063	6996	6943	7090	6970	91	2110	500	4790	10	1	18199659	1279	5.19	0.64	12	0.16	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.33	N	067900	500	90 억		470224	N	N	0	N	00	N
66	20240319	150613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-20	5	-0.28	203821800	29053	72.44	7050	7070	7000	9160	4940	7050	7015.52	2.58	0	-9284	7183	7116	7063	6996	6943	7090	6970	91	2110	500	4790	10	1	18199659	1279	5.19	0.64	12	0.16	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.33	N	067900	500	90 억		470224	N	N	0	N	00	N
67	20240319	140614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-20	5	-0.28	187317320	26700	66.58	7050	7070	7000	9160	4940	7050	7015.63	2.58	0	-9057	7183	7116	7063	6996	6943	7090	6970	91	2110	500	4790	10	1	18199659	1279	5.19	0.64	12	0.15	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.33	N	067900	500	90 억		470224	N	N	0	N	00	N
68	20240319	130545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-40	5	-0.57	173936610	24796	61.83	7050	7070	7000	9160	4940	7050	7014.70	2.58	0	-8043	7183	7116	7063	6996	6943	7090	6970	91	2110	500	4790	10	1	18199659	1276	5.18	0.63	12	0.14	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.33	N	067900	500	90 억		470224	N	N	0	N	00	N
69	20240319	120610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-20	5	-0.28	91842400	13076	32.61	7050	7070	7010	9160	4940	7050	7023.74	2.58	0	-1154	7183	7116	7063	6996	6943	7090	6970	91	2110	500	4790	10	1	18199659	1279	5.19	0.64	12	0.07	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.33	N	067900	500	90 억		470224	N	N	0	N	00	N
70	20240319	110609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-10	5	-0.14	78348170	11154	27.81	7050	7070	7010	9160	4940	7050	7024.22	2.58	0	-446	7183	7116	7063	6996	6943	7090	6970	91	2110	500	4790	10	1	18199659	1281	5.20	0.64	12	0.06	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.33	N	067900	500	90 억		470224	N	N	0	N	00	N
71	20240319	100613	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-10	5	-0.14	49088770	6986	17.42	7050	7070	7010	9160	4940	7050	7026.73	2.58	0	-480	7183	7116	7063	6996	6943	7090	6970	91	2110	500	4790	10	1	18199659	1281	5.20	0.64	12	0.04	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.33	N	067900	500	90 억		470224	N	N	0	N	00	N
72	20240319	090612	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	10	2	0.14	5844490	829	2.07	7050	7070	7050	9160	4940	7050	7050.05	2.58	0	697	7183	7116	7063	6996	6943	7090	6970	91	2110	500	4790	10	1	18199659	1285	5.21	0.64	12	0.00	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.33	N	067900	500	90 억		470224	N	N	0	N	00	N
73	20240318	160608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	-50	5	-0.70	281353030	39966	106.80	7110	7130	7010	9230	4970	7100	7039.80	2.60	0	-3084	7173	7136	7083	7046	6993	7110	7020	91	2130	500	4820	10	1	18199659	1283	5.21	0.64	12	0.22	1354.00	11063.00	12200	20230803	-42.21	6940	20231020	1.59	8630	-18.31	20240115	6970	1.15	20240307	12200	-42.21	20230803	6940	1.59	20231020	2.30	N	067900	500	90 억		473289	N	N	0	N	00	N
74	20240318	150610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-60	5	-0.85	259208320	36822	98.39	7110	7130	7010	9230	4970	7100	7039.50	2.60	0	-1601	7173	7136	7083	7046	6993	7110	7020	91	2130	500	4820	10	1	18199659	1281	5.20	0.64	12	0.20	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.30	N	067900	500	90 억		473289	N	N	0	N	00	N
75	20240318	140608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-40	5	-0.56	225689940	32065	85.68	7110	7130	7010	9230	4970	7100	7038.51	2.60	0	913	7173	7136	7083	7046	6993	7110	7020	91	2130	500	4820	10	1	18199659	1285	5.21	0.64	12	0.18	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.30	N	067900	500	90 억		473289	N	N	0	N	00	N
76	20240318	130608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	-50	5	-0.70	207640040	29504	78.84	7110	7130	7010	9230	4970	7100	7037.69	2.60	0	824	7173	7136	7083	7046	6993	7110	7020	91	2130	500	4820	10	1	18199659	1283	5.21	0.64	12	0.16	1354.00	11063.00	12200	20230803	-42.21	6940	20231020	1.59	8630	-18.31	20240115	6970	1.15	20240307	12200	-42.21	20230803	6940	1.59	20231020	2.30	N	067900	500	90 억		473289	N	N	0	N	00	N
77	20240318	120606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-60	5	-0.85	193906820	27555	73.63	7110	7130	7010	9230	4970	7100	7037.08	2.60	0	879	7173	7136	7083	7046	6993	7110	7020	91	2130	500	4820	10	1	18199659	1281	5.20	0.64	12	0.15	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.30	N	067900	500	90 억		473289	N	N	0	N	00	N
78	20240318	110609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-60	5	-0.85	175618570	24960	66.70	7110	7130	7010	9230	4970	7100	7036.00	2.60	0	1899	7173	7136	7083	7046	6993	7110	7020	91	2130	500	4820	10	1	18199659	1281	5.20	0.64	12	0.14	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.30	N	067900	500	90 억		473289	N	N	0	N	00	N
79	20240318	100608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-60	5	-0.85	141198020	20065	53.62	7110	7130	7010	9230	4970	7100	7037.03	2.60	0	2260	7173	7136	7083	7046	6993	7110	7020	91	2130	500	4820	10	1	18199659	1281	5.20	0.64	12	0.11	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.30	N	067900	500	90 억		473289	N	N	0	N	00	N
80	20240318	090606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	10	2	0.14	2421710	341	0.91	7110	7130	7080	9230	4970	7100	7101.79	2.60	0	-168	7173	7136	7083	7046	6993	7110	7020	91	2130	500	4820	10	1	18199659	1294	5.25	0.64	12	0.00	1354.00	11063.00	12200	20230803	-41.72	6940	20231020	2.45	8630	-17.61	20240115	6970	2.01	20240307	12200	-41.72	20230803	6940	2.45	20231020	2.30	N	067900	500	90 억		473289	N	N	0	N	00	N
81	20240315	160601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	-40	5	-0.56	263257940	37208	46.15	7120	7120	7030	9280	5000	7140	7075.30	2.60	0	-400	7213	7176	7103	7066	6993	7195	7085	91	2140	500	4850	10	1	18199659	1292	5.24	0.64	12	0.20	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	8630	-17.73	20240115	6970	1.87	20240307	12200	-41.80	20230803	6940	2.31	20231020	2.30	N	067900	500	90 억		473599	N	N	0	N	00	N
82	20240315	150537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	-40	5	-0.56	246323600	34817	43.18	7120	7120	7030	9280	5000	7140	7074.81	2.60	0	-430	7213	7176	7103	7066	6993	7195	7085	91	2140	500	4850	10	1	18199659	1292	5.24	0.64	12	0.19	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	8630	-17.73	20240115	6970	1.87	20240307	12200	-41.80	20230803	6940	2.31	20231020	2.30	N	067900	500	90 억		473599	N	N	0	N	00	N
83	20240315	140532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-60	5	-0.84	227482480	32157	39.88	7120	7120	7030	9280	5000	7140	7074.12	2.60	0	-404	7213	7176	7103	7066	6993	7195	7085	91	2140	500	4850	10	1	18199659	1289	5.23	0.64	12	0.18	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	8630	-17.96	20240115	6970	1.58	20240307	12200	-41.97	20230803	6940	2.02	20231020	2.30	N	067900	500	90 억		473599	N	N	0	N	00	N
84	20240315	130604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-50	5	-0.70	202520580	28633	35.51	7120	7120	7030	9280	5000	7140	7072.98	2.60	0	-884	7213	7176	7103	7066	6993	7195	7085	91	2140	500	4850	10	1	18199659	1290	5.24	0.64	12	0.16	1354.00	11063.00	12200	20230803	-41.89	6940	20231020	2.16	8630	-17.84	20240115	6970	1.72	20240307	12200	-41.89	20230803	6940	2.16	20231020	2.30	N	067900	500	90 억		473599	N	N	0	N	00	N
85	20240315	120604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	-30	5	-0.42	198240670	28029	34.76	7120	7120	7030	9280	5000	7140	7072.70	2.60	0	-769	7213	7176	7103	7066	6993	7195	7085	91	2140	500	4850	10	1	18199659	1294	5.25	0.64	12	0.15	1354.00	11063.00	12200	20230803	-41.72	6940	20231020	2.45	8630	-17.61	20240115	6970	2.01	20240307	12200	-41.72	20230803	6940	2.45	20231020	2.30	N	067900	500	90 억		473599	N	N	0	N	00	N
86	20240315	110557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	-40	5	-0.56	147943560	20931	25.96	7120	7120	7030	9280	5000	7140	7068.16	2.60	0	-447	7213	7176	7103	7066	6993	7195	7085	91	2140	500	4850	10	1	18199659	1292	5.24	0.64	12	0.12	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	8630	-17.73	20240115	6970	1.87	20240307	12200	-41.80	20230803	6940	2.31	20231020	2.30	N	067900	500	90 억		473599	N	N	0	N	00	N
87	20240315	100602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-50	5	-0.70	143528410	20308	25.19	7120	7120	7030	9280	5000	7140	7067.58	2.60	0	-525	7213	7176	7103	7066	6993	7195	7085	91	2140	500	4850	10	1	18199659	1290	5.24	0.64	12	0.11	1354.00	11063.00	12200	20230803	-41.89	6940	20231020	2.16	8630	-17.84	20240115	6970	1.72	20240307	12200	-41.89	20230803	6940	2.16	20231020	2.30	N	067900	500	90 억		473599	N	N	0	N	00	N
88	20240315	090605	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	-70	5	-0.98	42433890	5989	7.43	7120	7120	7070	9280	5000	7140	7085.30	2.60	0	-652	7213	7176	7103	7066	6993	7195	7085	91	2140	500	4850	10	1	18199659	1287	5.22	0.64	12	0.03	1354.00	11063.00	12200	20230803	-42.05	6940	20231020	1.87	8630	-18.08	20240115	6970	1.43	20240307	12200	-42.05	20230803	6940	1.87	20231020	2.30	N	067900	500	90 억		473599	N	N	0	N	00	N
89	20240314	160556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	110	2	1.56	568929140	80607	316.39	7070	7140	7030	9130	4930	7030	7057.94	2.45	0	27722	7083	7056	7033	7006	6983	7070	7020	91	2100	500	4780	10	1	18199659	1299	5.27	0.65	12	0.44	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	8630	-17.27	20240115	6970	2.44	20240307	12200	-41.48	20230803	6940	2.88	20231020	2.28	N	067900	500	90 억		445665	N	N	0	N	00	N
90	20240314	150559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	50	2	0.71	507980390	72001	282.61	7070	7100	7030	9130	4930	7030	7055.19	2.45	0	25283	7083	7056	7033	7006	6983	7070	7020	91	2100	500	4780	10	1	18199659	1289	5.23	0.64	12	0.40	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	8630	-17.96	20240115	6970	1.58	20240307	12200	-41.97	20230803	6940	2.02	20231020	2.28	N	067900	500	90 억		445665	N	N	0	N	00	N
91	20240314	140559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	70	2	1.00	403021850	57166	224.38	7070	7100	7030	9130	4930	7030	7050.03	2.45	0	20258	7083	7056	7033	7006	6983	7070	7020	91	2100	500	4780	10	1	18199659	1292	5.24	0.64	12	0.31	1354.00	11063.00	12200	20230803	-41.80	6940	20231020	2.31	8630	-17.73	20240115	6970	1.87	20240307	12200	-41.80	20230803	6940	2.31	20231020	2.28	N	067900	500	90 억		445665	N	N	0	N	00	N
92	20240314	130555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	30	2	0.43	257737980	36576	143.56	7070	7080	7030	9130	4930	7030	7046.64	2.45	0	11416	7083	7056	7033	7006	6983	7070	7020	91	2100	500	4780	10	1	18199659	1285	5.21	0.64	12	0.20	1354.00	11063.00	12200	20230803	-42.13	6940	20231020	1.73	8630	-18.19	20240115	6970	1.29	20240307	12200	-42.13	20230803	6940	1.73	20231020	2.28	N	067900	500	90 억		445665	N	N	0	N	00	N
93	20240314	120556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	40	2	0.57	223070530	31664	124.28	7070	7080	7030	9130	4930	7030	7044.93	2.45	0	11575	7083	7056	7033	7006	6983	7070	7020	91	2100	500	4780	10	1	18199659	1287	5.22	0.64	12	0.17	1354.00	11063.00	12200	20230803	-42.05	6940	20231020	1.87	8630	-18.08	20240115	6970	1.43	20240307	12200	-42.05	20230803	6940	1.87	20231020	2.28	N	067900	500	90 억		445665	N	N	0	N	00	N
94	20240314	110556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	10	2	0.14	129439020	18375	72.12	7070	7080	7030	9130	4930	7030	7044.30	2.45	0	4175	7083	7056	7033	7006	6983	7070	7020	91	2100	500	4780	10	1	18199659	1281	5.20	0.64	12	0.10	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.28	N	067900	500	90 억		445665	N	N	0	N	00	N
95	20240314	100600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	20	2	0.28	102624290	14569	57.18	7070	7080	7030	9130	4930	7030	7044.02	2.45	0	5795	7083	7056	7033	7006	6983	7070	7020	91	2100	500	4780	10	1	18199659	1283	5.21	0.64	12	0.08	1354.00	11063.00	12200	20230803	-42.21	6940	20231020	1.59	8630	-18.31	20240115	6970	1.15	20240307	12200	-42.21	20230803	6940	1.59	20231020	2.28	N	067900	500	90 억		445665	N	N	0	N	00	N
96	20240314	090559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	40	2	0.57	3322900	470	1.84	7070	7070	7070	9130	4930	7030	7070.00	2.45	0	0	7083	7056	7033	7006	6983	7070	7020	91	2100	500	4780	10	1	18199659	1287	5.22	0.64	12	0.00	1354.00	11063.00	12200	20230803	-42.05	6940	20231020	1.87	8630	-18.08	20240115	6970	1.43	20240307	12200	-42.05	20230803	6940	1.87	20231020	2.28	N	067900	500	90 억		445665	N	N	0	N	00	N
97	20240313	160551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	10	2	0.14	178804390	25447	147.48	7020	7060	7010	9120	4920	7020	7026.54	2.42	0	5411	7100	7060	7020	6980	6940	7040	6960	91	2100	500	4770	10	1	18199659	1279	5.19	0.64	12	0.14	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.30	N	067900	500	90 억		440255	N	N	1	N	00	N
98	20240313	150551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	10	2	0.14	167513150	23841	138.18	7020	7060	7010	9120	4920	7020	7026.26	2.42	0	5462	7100	7060	7020	6980	6940	7040	6960	91	2100	500	4770	10	1	18199659	1279	5.19	0.64	12	0.13	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.30	N	067900	500	90 억		440255	N	N	1	N	00	N
99	20240313	140555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	0	3	0.00	116808730	16618	96.31	7020	7060	7010	9120	4920	7020	7029.05	2.42	0	3021	7100	7060	7020	6980	6940	7040	6960	91	2100	500	4770	10	1	18199659	1278	5.18	0.63	12	0.09	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	8630	-18.66	20240115	6970	0.72	20240307	12200	-42.46	20230803	6940	1.15	20231020	2.30	N	067900	500	90 억		440255	N	N	1	N	00	N
100	20240313	130557	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	20	2	0.28	70519110	10027	58.11	7020	7060	7010	9120	4920	7020	7032.92	2.42	0	782	7100	7060	7020	6980	6940	7040	6960	91	2100	500	4770	10	1	18199659	1281	5.20	0.64	12	0.06	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.30	N	067900	500	90 억		440255	N	N	1	N	00	N
101	20240313	120555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	10	2	0.14	52206830	7425	43.03	7020	7060	7010	9120	4920	7020	7031.22	2.42	0	848	7100	7060	7020	6980	6940	7040	6960	91	2100	500	4770	10	1	18199659	1279	5.19	0.64	12	0.04	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.30	N	067900	500	90 억		440255	N	N	1	N	00	N
102	20240313	110551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	20	2	0.28	41580870	5916	34.29	7020	7050	7010	9120	4920	7020	7028.54	2.42	0	956	7100	7060	7020	6980	6940	7040	6960	91	2100	500	4770	10	1	18199659	1281	5.20	0.64	12	0.03	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.30	N	067900	500	90 억		440255	N	N	1	N	00	N
103	20240313	100549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	10	2	0.14	23658500	3365	19.50	7020	7050	7020	9120	4920	7020	7030.76	2.42	0	816	7100	7060	7020	6980	6940	7040	6960	91	2100	500	4770	10	1	18199659	1279	5.19	0.64	12	0.02	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.30	N	067900	500	90 억		440255	N	N	1	N	00	N
104	20240313	090553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	20	2	0.28	2732840	389	2.25	7020	7040	7020	9120	4920	7020	7025.30	2.42	0	-56	7100	7060	7020	6980	6940	7040	6960	91	2100	500	4770	10	1	18199659	1281	5.20	0.64	12	0.00	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.30	N	067900	500	90 억		440255	N	N	1	N	00	N
105	20240312	160545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	10	2	0.14	120388180	17163	46.14	7060	7060	6980	9110	4910	7010	7014.40	2.44	0	-4362	7076	7042	7016	6982	6956	7030	6970	91	2100	500	4760	10	1	18199659	1278	5.18	0.63	12	0.09	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	8630	-18.66	20240115	6970	0.72	20240307	12200	-42.46	20230803	6940	1.15	20231020	2.32	N	067900	500	90 억		444586	N	N	1	N	00	N
106	20240312	150544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	10	2	0.14	101862450	14523	39.04	7060	7060	6980	9110	4910	7010	7013.87	2.44	0	-4297	7076	7042	7016	6982	6956	7030	6970	91	2100	500	4760	10	1	18199659	1278	5.18	0.63	12	0.08	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	8630	-18.66	20240115	6970	0.72	20240307	12200	-42.46	20230803	6940	1.15	20231020	2.32	N	067900	500	90 억		444586	N	N	0	N	00	N
107	20240312	140541	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	10	2	0.14	94118620	13419	36.08	7060	7060	6980	9110	4910	7010	7013.83	2.44	0	-3926	7076	7042	7016	6982	6956	7030	6970	91	2100	500	4760	10	1	18199659	1278	5.18	0.63	12	0.07	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	8630	-18.66	20240115	6970	0.72	20240307	12200	-42.46	20230803	6940	1.15	20231020	2.32	N	067900	500	90 억		444586	N	N	0	N	00	N
108	20240312	130522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	10	2	0.14	63015750	8984	24.15	7060	7060	6980	9110	4910	7010	7014.22	2.44	0	-2416	7076	7042	7016	6982	6956	7030	6970	91	2100	500	4760	10	1	18199659	1278	5.18	0.63	12	0.05	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	8630	-18.66	20240115	6970	0.72	20240307	12200	-42.46	20230803	6940	1.15	20231020	2.32	N	067900	500	90 억		444586	N	N	0	N	00	N
109	20240312	120549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	0	3	0.00	48471260	6910	18.58	7060	7060	6980	9110	4910	7010	7014.65	2.44	0	-1590	7076	7042	7016	6982	6956	7030	6970	91	2100	500	4760	10	1	18199659	1276	5.18	0.63	12	0.04	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.32	N	067900	500	90 억		444586	N	N	0	N	00	N
110	20240312	110546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-20	5	-0.29	42141010	6007	16.15	7060	7060	6980	9110	4910	7010	7015.32	2.44	0	-1179	7076	7042	7016	6982	6956	7030	6970	91	2100	500	4760	10	1	18199659	1272	5.16	0.63	12	0.03	1354.00	11063.00	12200	20230803	-42.70	6940	20231020	0.72	8630	-19.00	20240115	6970	0.29	20240307	12200	-42.70	20230803	6940	0.72	20231020	2.32	N	067900	500	90 억		444586	N	N	0	N	00	N
111	20240312	100545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	30	2	0.43	25152860	3582	9.63	7060	7060	6980	9110	4910	7010	7022.02	2.44	0	-436	7076	7042	7016	6982	6956	7030	6970	91	2100	500	4760	10	1	18199659	1281	5.20	0.64	12	0.02	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.32	N	067900	500	90 억		444586	N	N	0	N	00	N
112	20240312	090545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7000	-10	5	-0.14	4650750	664	1.79	7060	7060	6980	9110	4910	7010	7004.14	2.44	0	-250	7076	7042	7016	6982	6956	7030	6970	91	2100	500	4760	10	1	18199659	1274	5.17	0.63	12	0.00	1354.00	11063.00	12200	20230803	-42.62	6940	20231020	0.86	8630	-18.89	20240115	6970	0.43	20240307	12200	-42.62	20230803	6940	0.86	20231020	2.32	N	067900	500	90 억		444586	N	N	0	N	00	N
113	20240311	160544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-40	5	-0.57	260611850	37178	57.57	7050	7050	6990	9160	4940	7050	7009.84	2.39	0	8860	7143	7096	7033	6986	6923	7065	6955	91	2110	500	4790	10	1	18199659	1276	5.18	0.63	12	0.20	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.24	N	067900	500	90 억		435727	N	N	0	N	00	N
114	20240311	150545	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-10	5	-0.14	237071680	33821	52.37	7050	7050	6990	9160	4940	7050	7009.60	2.39	0	7987	7143	7096	7033	6986	6923	7065	6955	91	2110	500	4790	10	1	18199659	1281	5.20	0.64	12	0.19	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.24	N	067900	500	90 억		435727	N	N	0	N	00	N
115	20240311	140542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-20	5	-0.28	113284910	16156	25.02	7050	7050	6990	9160	4940	7050	7011.94	2.39	0	174	7143	7096	7033	6986	6923	7065	6955	91	2110	500	4790	10	1	18199659	1279	5.19	0.64	12	0.09	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.24	N	067900	500	90 억		435727	N	N	0	N	00	N
116	20240311	130544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-20	5	-0.28	89563260	12774	19.78	7050	7050	6990	9160	4940	7050	7011.37	2.39	0	221	7143	7096	7033	6986	6923	7065	6955	91	2110	500	4790	10	1	18199659	1279	5.19	0.64	12	0.07	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.24	N	067900	500	90 억		435727	N	N	0	N	00	N
117	20240311	120544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-30	5	-0.43	68283280	9735	15.07	7050	7050	7000	9160	4940	7050	7014.20	2.39	0	175	7143	7096	7033	6986	6923	7065	6955	91	2110	500	4790	10	1	18199659	1278	5.18	0.63	12	0.05	1354.00	11063.00	12200	20230803	-42.46	6940	20231020	1.15	8630	-18.66	20240115	6970	0.72	20240307	12200	-42.46	20230803	6940	1.15	20231020	2.24	N	067900	500	90 억		435727	N	N	0	N	00	N
118	20240311	110540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-20	5	-0.28	59822750	8529	13.21	7050	7050	7000	9160	4940	7050	7014.04	2.39	0	132	7143	7096	7033	6986	6923	7065	6955	91	2110	500	4790	10	1	18199659	1279	5.19	0.64	12	0.05	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.24	N	067900	500	90 억		435727	N	N	0	N	00	N
119	20240311	100534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-20	5	-0.28	37446700	5338	8.27	7050	7050	7000	9160	4940	7050	7015.12	2.39	0	95	7143	7096	7033	6986	6923	7065	6955	91	2110	500	4790	10	1	18199659	1279	5.19	0.64	12	0.03	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.24	N	067900	500	90 억		435727	N	N	0	N	00	N
120	20240311	090537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7000	-50	5	-0.71	3891960	553	0.86	7050	7050	7000	9160	4940	7050	7037.90	2.39	0	-77	7143	7096	7033	6986	6923	7065	6955	91	2110	500	4790	10	1	18199659	1274	5.17	0.63	12	0.00	1354.00	11063.00	12200	20230803	-42.62	6940	20231020	0.86	8630	-18.89	20240115	6970	0.43	20240307	12200	-42.62	20230803	6940	0.86	20231020	2.24	N	067900	500	90 억		435727	N	N	0	N	00	N
121	20240308	160542	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	40	2	0.57	451751790	64446	60.18	7080	7080	6970	9110	4910	7010	7009.43	2.45	0	-9747	7223	7116	7043	6936	6863	7080	6900	91	2100	500	4760	10	1	18199659	1283	5.21	0.64	12	0.35	1354.00	11063.00	12200	20230803	-42.21	6940	20231020	1.59	8630	-18.31	20240115	6970	1.15	20240308	12200	-42.21	20230803	6940	1.59	20231020	2.26	N	067900	500	90 억		445477	N	N	0	N	00	N
122	20240308	150539	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-20	5	-0.29	357012850	50935	47.56	7080	7080	6970	9110	4910	7010	7009.19	2.45	0	-10516	7223	7116	7043	6936	6863	7080	6900	91	2100	500	4760	10	1	18199659	1272	5.16	0.63	12	0.28	1354.00	11063.00	12200	20230803	-42.70	6940	20231020	0.72	8630	-19.00	20240115	6970	0.29	20240308	12200	-42.70	20230803	6940	0.72	20231020	2.26	N	067900	500	90 억		445477	N	N	0	N	00	N
123	20240308	140537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-20	5	-0.29	307148850	43799	40.90	7080	7080	6980	9110	4910	7010	7012.69	2.45	0	-10028	7223	7116	7043	6936	6863	7080	6900	91	2100	500	4760	10	1	18199659	1272	5.16	0.63	12	0.24	1354.00	11063.00	12200	20230803	-42.70	6940	20231020	0.72	8630	-19.00	20240115	6970	0.29	20240307	12200	-42.70	20230803	6940	0.72	20231020	2.26	N	067900	500	90 억		445477	N	N	0	N	00	N
124	20240308	130535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	0	3	0.00	230214150	32799	30.63	7080	7080	7000	9110	4910	7010	7018.94	2.45	0	-7471	7223	7116	7043	6936	6863	7080	6900	91	2100	500	4760	10	1	18199659	1276	5.18	0.63	12	0.18	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.26	N	067900	500	90 억		445477	N	N	0	N	00	N
125	20240308	120537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	20	2	0.29	181623740	25869	24.16	7080	7080	7000	9110	4910	7010	7020.90	2.45	0	-4421	7223	7116	7043	6936	6863	7080	6900	91	2100	500	4760	10	1	18199659	1279	5.19	0.64	12	0.14	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.26	N	067900	500	90 억		445477	N	N	0	N	00	N
126	20240308	110536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	20	2	0.29	148980930	21217	19.81	7080	7080	7000	9110	4910	7010	7021.77	2.45	0	-2934	7223	7116	7043	6936	6863	7080	6900	91	2100	500	4760	10	1	18199659	1279	5.19	0.64	12	0.12	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.26	N	067900	500	90 억		445477	N	N	0	N	00	N
127	20240308	100533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	30	2	0.43	80087900	11403	10.65	7080	7080	7000	9110	4910	7010	7023.41	2.45	0	-3119	7223	7116	7043	6936	6863	7080	6900	91	2100	500	4760	10	1	18199659	1281	5.20	0.64	12	0.06	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	6970	1.00	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.26	N	067900	500	90 억		445477	N	N	0	N	00	N
128	20240308	090533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	40	2	0.57	733930	104	0.10	7080	7080	7050	9110	4910	7010	7057.02	2.45	0	-11	7223	7116	7043	6936	6863	7080	6900	91	2100	500	4760	10	1	18199659	1283	5.21	0.64	12	0.00	1354.00	11063.00	12200	20230803	-42.21	6940	20231020	1.59	8630	-18.31	20240115	6970	1.15	20240307	12200	-42.21	20230803	6940	1.59	20231020	2.26	N	067900	500	90 억		445477	N	N	0	N	00	N
129	20240307	160534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-100	5	-1.41	750821320	107075	171.54	7090	7150	6970	9240	4980	7110	7012.11	2.42	0	11554	7210	7160	7120	7070	7030	7140	7050	91	2130	500	4830	10	1	18199659	1276	5.18	0.63	12	0.59	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.25	N	067900	500	90 억		439987	N	N	0	N	00	N
130	20240307	150516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-120	5	-1.69	737905120	105231	168.58	7090	7150	6970	9240	4980	7110	7012.24	2.42	0	12591	7210	7160	7120	7070	7030	7140	7050	91	2130	500	4830	10	1	18199659	1272	5.16	0.63	12	0.58	1354.00	11063.00	12200	20230803	-42.70	6940	20231020	0.72	8630	-19.00	20240115	6970	0.29	20240307	12200	-42.70	20230803	6940	0.72	20231020	2.25	N	067900	500	90 억		439987	N	N	0	N	00	N
131	20240307	140527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-80	5	-1.13	547653120	78061	125.06	7090	7150	6970	9240	4980	7110	7015.71	2.42	0	1358	7210	7160	7120	7070	7030	7140	7050	91	2130	500	4830	10	1	18199659	1279	5.19	0.64	12	0.43	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	6970	0.86	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.25	N	067900	500	90 억		439987	N	N	0	N	00	N
132	20240307	130529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-100	5	-1.41	527682880	75214	120.49	7090	7150	6970	9240	4980	7110	7015.75	2.42	0	1488	7210	7160	7120	7070	7030	7140	7050	91	2130	500	4830	10	1	18199659	1276	5.18	0.63	12	0.41	1354.00	11063.00	12200	20230803	-42.54	6940	20231020	1.01	8630	-18.77	20240115	6970	0.57	20240307	12200	-42.54	20230803	6940	1.01	20231020	2.25	N	067900	500	90 억		439987	N	N	0	N	00	N
133	20240307	120530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6990	-120	5	-1.69	471580870	67186	107.63	7090	7150	6990	9240	4980	7110	7019.03	2.42	0	3582	7210	7160	7120	7070	7030	7140	7050	91	2130	500	4830	10	1	18199659	1272	5.16	0.63	12	0.37	1354.00	11063.00	12200	20230803	-42.70	6940	20231020	0.72	8630	-19.00	20240115	6990	0.00	20240307	12200	-42.70	20230803	6940	0.72	20231020	2.25	N	067900	500	90 억		439987	N	N	0	N	00	N
134	20240307	110534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-70	5	-0.98	307869040	43798	70.17	7090	7150	7000	9240	4980	7110	7029.29	2.42	0	3579	7210	7160	7120	7070	7030	7140	7050	91	2130	500	4830	10	1	18199659	1281	5.20	0.64	12	0.24	1354.00	11063.00	12200	20230803	-42.30	6940	20231020	1.44	8630	-18.42	20240115	7000	0.57	20240307	12200	-42.30	20230803	6940	1.44	20231020	2.25	N	067900	500	90 억		439987	N	N	0	N	00	N
135	20240307	100530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7030	-80	5	-1.13	215765870	30676	49.14	7090	7150	7000	9240	4980	7110	7033.70	2.42	0	1166	7210	7160	7120	7070	7030	7140	7050	91	2130	500	4830	10	1	18199659	1279	5.19	0.64	12	0.17	1354.00	11063.00	12200	20230803	-42.38	6940	20231020	1.30	8630	-18.54	20240115	7000	0.43	20240307	12200	-42.38	20230803	6940	1.30	20231020	2.25	N	067900	500	90 억		439987	N	N	0	N	00	N
136	20240307	090531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	20	2	0.28	7233260	1020	1.63	7090	7150	7090	9240	4980	7110	7091.43	2.42	0	125	7210	7160	7120	7070	7030	7140	7050	91	2130	500	4830	10	1	18199659	1298	5.27	0.64	12	0.01	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	8630	-17.38	20240115	7040	1.28	20240125	12200	-41.56	20230803	6940	2.74	20231020	2.25	N	067900	500	90 억		439987	N	N	0	N	00	N
137	20240306	160529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	-70	5	-0.97	439150670	61738	127.82	7130	7170	7080	9330	5030	7180	7113.13	2.53	0	-1634	7260	7220	7170	7130	7080	7240	7150	91	2150	500	4880	10	1	18199659	1294	5.25	0.64	12	0.34	1354.00	11063.00	12200	20230803	-41.72	6940	20231020	2.45	8630	-17.61	20240115	7040	0.99	20240125	12200	-41.72	20230803	6940	2.45	20231020	2.29	N	067900	500	90 억		460552	N	N	0	N	00	N
138	20240306	150530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	-60	5	-0.84	435344740	61202	126.71	7130	7170	7080	9330	5030	7180	7113.24	2.53	0	-1450	7260	7220	7170	7130	7080	7240	7150	91	2150	500	4880	10	1	18199659	1296	5.26	0.64	12	0.34	1354.00	11063.00	12200	20230803	-41.64	6940	20231020	2.59	8630	-17.50	20240115	7040	1.14	20240125	12200	-41.64	20230803	6940	2.59	20231020	2.29	N	067900	500	90 억		460552	N	N	0	N	00	N
139	20240306	140530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-100	5	-1.39	408799640	57461	118.96	7130	7170	7080	9330	5030	7180	7114.38	2.53	0	-1125	7260	7220	7170	7130	7080	7240	7150	91	2150	500	4880	10	1	18199659	1289	5.23	0.64	12	0.32	1354.00	11063.00	12200	20230803	-41.97	6940	20231020	2.02	8630	-17.96	20240115	7040	0.57	20240125	12200	-41.97	20230803	6940	2.02	20231020	2.29	N	067900	500	90 억		460552	N	N	0	N	00	N
140	20240306	130531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	-60	5	-0.84	332217500	46663	96.61	7130	7170	7100	9330	5030	7180	7119.50	2.53	0	1000	7260	7220	7170	7130	7080	7240	7150	91	2150	500	4880	10	1	18199659	1296	5.26	0.64	12	0.26	1354.00	11063.00	12200	20230803	-41.64	6940	20231020	2.59	8630	-17.50	20240115	7040	1.14	20240125	12200	-41.64	20230803	6940	2.59	20231020	2.29	N	067900	500	90 억		460552	N	N	0	N	00	N
141	20240306	120532	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7130	-50	5	-0.70	161883150	22698	46.99	7130	7170	7110	9330	5030	7180	7132.03	2.53	0	2131	7260	7220	7170	7130	7080	7240	7150	91	2150	500	4880	10	1	18199659	1298	5.27	0.64	12	0.12	1354.00	11063.00	12200	20230803	-41.56	6940	20231020	2.74	8630	-17.38	20240115	7040	1.28	20240125	12200	-41.56	20230803	6940	2.74	20231020	2.29	N	067900	500	90 억		460552	N	N	0	N	00	N
142	20240306	110528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	-40	5	-0.56	120846600	16934	35.06	7130	7170	7120	9330	5030	7180	7136.32	2.53	0	1461	7260	7220	7170	7130	7080	7240	7150	91	2150	500	4880	10	1	18199659	1299	5.27	0.65	12	0.09	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	8630	-17.27	20240115	7040	1.42	20240125	12200	-41.48	20230803	6940	2.88	20231020	2.29	N	067900	500	90 억		460552	N	N	0	N	00	N
143	20240306	100521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	-40	5	-0.56	91283330	12793	26.49	7130	7170	7120	9330	5030	7180	7135.39	2.53	0	2367	7260	7220	7170	7130	7080	7240	7150	91	2150	500	4880	10	1	18199659	1299	5.27	0.65	12	0.07	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	8630	-17.27	20240115	7040	1.42	20240125	12200	-41.48	20230803	6940	2.88	20231020	2.29	N	067900	500	90 억		460552	N	N	0	N	00	N
144	20240306	090529	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	-30	5	-0.42	2003480	281	0.58	7130	7170	7120	9330	5030	7180	7128.91	2.53	0	-32	7260	7220	7170	7130	7080	7240	7150	91	2150	500	4880	10	1	18199659	1301	5.28	0.65	12	0.00	1354.00	11063.00	12200	20230803	-41.39	6940	20231020	3.03	8630	-17.15	20240115	7040	1.56	20240125	12200	-41.39	20230803	6940	3.03	20231020	2.29	N	067900	500	90 억		460552	N	N	0	N	00	N
145	20240305	160524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7180	-30	5	-0.42	345014980	48188	95.55	7170	7210	7120	9370	5050	7210	7159.77	2.63	0	-12691	7336	7272	7226	7162	7116	7250	7140	91	2160	500	4900	10	1	18199659	1307	5.30	0.65	12	0.26	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	8630	-16.80	20240115	7040	1.99	20240125	12200	-41.15	20230803	6940	3.46	20231020	2.28	N	067900	500	90 억		478296	N	N	0	N	00	N
146	20240305	150526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7180	-30	5	-0.42	337135020	47090	93.37	7170	7210	7120	9370	5050	7210	7159.38	2.63	0	-12328	7336	7272	7226	7162	7116	7250	7140	91	2160	500	4900	10	1	18199659	1307	5.30	0.65	12	0.26	1354.00	11063.00	12200	20230803	-41.15	6940	20231020	3.46	8630	-16.80	20240115	7040	1.99	20240125	12200	-41.15	20230803	6940	3.46	20231020	2.28	N	067900	500	90 억		478296	N	N	0	N	00	N
147	20240305	140520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	-60	5	-0.83	314349330	43908	87.06	7170	7210	7120	9370	5050	7210	7159.27	2.63	0	-11385	7336	7272	7226	7162	7116	7250	7140	91	2160	500	4900	10	1	18199659	1301	5.28	0.65	12	0.24	1354.00	11063.00	12200	20230803	-41.39	6940	20231020	3.03	8630	-17.15	20240115	7040	1.56	20240125	12200	-41.39	20230803	6940	3.03	20231020	2.28	N	067900	500	90 억		478296	N	N	0	N	00	N
148	20240305	130524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	-60	5	-0.83	302411240	42239	83.75	7170	7210	7120	9370	5050	7210	7159.53	2.63	0	-11584	7336	7272	7226	7162	7116	7250	7140	91	2160	500	4900	10	1	18199659	1301	5.28	0.65	12	0.23	1354.00	11063.00	12200	20230803	-41.39	6940	20231020	3.03	8630	-17.15	20240115	7040	1.56	20240125	12200	-41.39	20230803	6940	3.03	20231020	2.28	N	067900	500	90 억		478296	N	N	0	N	00	N
149	20240305	120523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7140	-70	5	-0.97	242752620	33878	67.17	7170	7210	7130	9370	5050	7210	7165.49	2.63	0	-11148	7336	7272	7226	7162	7116	7250	7140	91	2160	500	4900	10	1	18199659	1299	5.27	0.65	12	0.19	1354.00	11063.00	12200	20230803	-41.48	6940	20231020	2.88	8630	-17.27	20240115	7040	1.42	20240125	12200	-41.48	20230803	6940	2.88	20231020	2.28	N	067900	500	90 억		478296	N	N	0	N	00	N
150	20240305	110523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	-40	5	-0.55	128580340	17917	35.53	7170	7210	7160	9370	5050	7210	7176.44	2.63	0	-4149	7336	7272	7226	7162	7116	7250	7140	91	2160	500	4900	10	1	18199659	1305	5.30	0.65	12	0.10	1354.00	11063.00	12200	20230803	-41.23	6940	20231020	3.31	8630	-16.92	20240115	7040	1.85	20240125	12200	-41.23	20230803	6940	3.31	20231020	2.28	N	067900	500	90 억		478296	N	N	0	N	00	N
151	20240305	100519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-10	5	-0.14	102375170	14265	28.28	7170	7210	7160	9370	5050	7210	7176.67	2.63	0	-3271	7336	7272	7226	7162	7116	7250	7140	91	2160	500	4900	10	1	18199659	1310	5.32	0.65	12	0.08	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	8630	-16.57	20240115	7040	2.27	20240125	12200	-40.98	20230803	6940	3.75	20231020	2.28	N	067900	500	90 억		478296	N	N	0	N	00	N
152	20240305	090521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	-20	5	-0.28	3686710	514	1.02	7170	7210	7170	9370	5050	7210	7172.59	2.63	0	-42	7336	7272	7226	7162	7116	7250	7140	91	2160	500	4900	10	1	18199659	1309	5.31	0.65	12	0.00	1354.00	11063.00	12200	20230803	-41.07	6940	20231020	3.60	8630	-16.69	20240115	7040	2.13	20240125	12200	-41.07	20230803	6940	3.60	20231020	2.28	N	067900	500	90 억		478296	N	N	0	N	00	N
153	20240304	160522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	0	3	0.00	362468710	50270	108.79	7220	7290	7180	9370	5050	7210	7210.44	2.64	0	-2119	7370	7290	7250	7170	7130	7270	7150	91	2160	500	4900	10	1	18199659	1312	5.32	0.65	12	0.28	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	8630	-16.45	20240115	7040	2.41	20240125	12200	-40.90	20230803	6940	3.89	20231020	2.32	N	067900	500	90 억		480318	N	N	0	N	00	N
154	20240304	150519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-10	5	-0.14	312837180	43370	93.86	7220	7290	7180	9370	5050	7210	7213.22	2.64	0	-2717	7370	7290	7250	7170	7130	7270	7150	91	2160	500	4900	10	1	18199659	1310	5.32	0.65	12	0.24	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	8630	-16.57	20240115	7040	2.27	20240125	12200	-40.98	20230803	6940	3.75	20231020	2.32	N	067900	500	90 억		480318	N	N	0	N	00	N
155	20240304	140449	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-10	5	-0.14	289780580	40169	86.93	7220	7290	7180	9370	5050	7210	7214.04	2.64	0	-2382	7370	7290	7250	7170	7130	7270	7150	91	2160	500	4900	10	1	18199659	1310	5.32	0.65	12	0.22	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	8630	-16.57	20240115	7040	2.27	20240125	12200	-40.98	20230803	6940	3.75	20231020	2.32	N	067900	500	90 억		480318	N	N	0	N	00	N
156	20240304	130515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7210	0	3	0.00	223107770	30905	66.88	7220	7290	7180	9370	5050	7210	7219.15	2.64	0	1674	7370	7290	7250	7170	7130	7270	7150	91	2160	500	4900	10	1	18199659	1312	5.32	0.65	12	0.17	1354.00	11063.00	12200	20230803	-40.90	6940	20231020	3.89	8630	-16.45	20240115	7040	2.41	20240125	12200	-40.90	20230803	6940	3.89	20231020	2.32	N	067900	500	90 억		480318	N	N	0	N	00	N
157	20240304	120452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	-20	5	-0.28	183426530	25422	55.02	7220	7260	7180	9370	5050	7210	7215.27	2.64	0	2350	7370	7290	7250	7170	7130	7270	7150	91	2160	500	4900	10	1	18199659	1309	5.31	0.65	12	0.14	1354.00	11063.00	12200	20230803	-41.07	6940	20231020	3.60	8630	-16.69	20240115	7040	2.13	20240125	12200	-41.07	20230803	6940	3.60	20231020	2.32	N	067900	500	90 억		480318	N	N	0	N	00	N
158	20240304	110511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	10	2	0.14	137519560	19040	41.20	7220	7260	7200	9370	5050	7210	7222.67	2.64	0	3308	7370	7290	7250	7170	7130	7270	7150	91	2160	500	4900	10	1	18199659	1314	5.33	0.65	12	0.10	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	8630	-16.34	20240115	7040	2.56	20240125	12200	-40.82	20230803	6940	4.03	20231020	2.32	N	067900	500	90 억		480318	N	N	0	N	00	N
159	20240304	100512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-10	5	-0.14	108126730	14965	32.39	7220	7260	7200	9370	5050	7210	7225.31	2.64	0	3004	7370	7290	7250	7170	7130	7270	7150	91	2160	500	4900	10	1	18199659	1310	5.32	0.65	12	0.08	1354.00	11063.00	12200	20230803	-40.98	6940	20231020	3.75	8630	-16.57	20240115	7040	2.27	20240125	12200	-40.98	20230803	6940	3.75	20231020	2.32	N	067900	500	90 억		480318	N	N	0	N	00	N
160	20240304	090513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	10	2	0.14	3942120	546	1.18	7220	7220	7220	9370	5050	7210	7220.00	2.64	0	13	7370	7290	7250	7170	7130	7270	7150	91	2160	500	4900	10	1	18199659	1314	5.33	0.65	12	0.00	1354.00	11063.00	12200	20230803	-40.82	6940	20231020	4.03	8630	-16.34	20240115	7040	2.56	20240125	12200	-40.82	20230803	6940	4.03	20231020	2.32	N	067900	500	90 억		480318	N	N	0	N	00	N