KissMeData/236810/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	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	140	2	2.09	481246000	70988	39.80	6690	6860	6690	8690	4690	6690	6779.25	1.36	0	11595	6896	6792	6716	6612	6536	6755	6575	17	2000	100	4810	10	1	16975426	1159	-243.93	2.85	12	0.42	-28.00	2397.00	10600	20240108	-35.57	4625	20231027	47.68	10600	-35.57	20240108	6480	5.40	20240320	10600	-35.57	20240108	4625	47.68	20231027	5.59	N	236810	100	16 억		231449	N	N	10	N	00	N
3	20240329	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	100	2	1.49	438744370	64747	36.30	6690	6860	6690	8690	4690	6690	6776.29	1.36	0	11805	6896	6792	6716	6612	6536	6755	6575	17	2000	100	4810	10	1	16975426	1153	-242.50	2.83	12	0.38	-28.00	2397.00	10600	20240108	-35.94	4625	20231027	46.81	10600	-35.94	20240108	6480	4.78	20240320	10600	-35.94	20240108	4625	46.81	20231027	5.59	N	236810	100	16 억		231449	N	N	115	N	00	N
4	20240329	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	120	2	1.79	337010960	49713	27.87	6690	6860	6690	8690	4690	6690	6779.13	1.36	0	5745	6896	6792	6716	6612	6536	6755	6575	17	2000	100	4810	10	1	16975426	1156	-243.21	2.84	12	0.29	-28.00	2397.00	10600	20240108	-35.75	4625	20231027	47.24	10600	-35.75	20240108	6480	5.09	20240320	10600	-35.75	20240108	4625	47.24	20231027	5.59	N	236810	100	16 억		231449	N	N	115	N	00	N
5	20240329	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	70	2	1.05	299118950	44119	24.74	6690	6860	6690	8690	4690	6690	6779.82	1.36	0	4614	6896	6792	6716	6612	6536	6755	6575	17	2000	100	4810	10	1	16975426	1148	-241.43	2.82	12	0.26	-28.00	2397.00	10600	20240108	-36.23	4625	20231027	46.16	10600	-36.23	20240108	6480	4.32	20240320	10600	-36.23	20240108	4625	46.16	20231027	5.59	N	236810	100	16 억		231449	N	N	115	N	00	N
6	20240329	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	50	2	0.75	255005270	37578	21.07	6690	6860	6690	8690	4690	6690	6786.03	1.36	0	3626	6896	6792	6716	6612	6536	6755	6575	17	2000	100	4810	10	1	16975426	1144	-240.71	2.81	12	0.22	-28.00	2397.00	10600	20240108	-36.42	4625	20231027	45.73	10600	-36.42	20240108	6480	4.01	20240320	10600	-36.42	20240108	4625	45.73	20231027	5.59	N	236810	100	16 억		231449	N	N	115	N	00	N
7	20240329	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	120	2	1.79	202233670	29795	16.70	6690	6860	6690	8690	4690	6690	6787.50	1.36	0	6437	6896	6792	6716	6612	6536	6755	6575	17	2000	100	4810	10	1	16975426	1156	-243.21	2.84	12	0.18	-28.00	2397.00	10600	20240108	-35.75	4625	20231027	47.24	10600	-35.75	20240108	6480	5.09	20240320	10600	-35.75	20240108	4625	47.24	20231027	5.59	N	236810	100	16 억		231449	N	N	115	N	00	N
8	20240329	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	140	2	2.09	130181570	19247	10.79	6690	6830	6690	8690	4690	6690	6763.73	1.36	0	3571	6896	6792	6716	6612	6536	6755	6575	17	2000	100	4810	10	1	16975426	1159	-243.93	2.85	12	0.11	-28.00	2397.00	10600	20240108	-35.57	4625	20231027	47.68	10600	-35.57	20240108	6480	5.40	20240320	10600	-35.57	20240108	4625	47.68	20231027	5.59	N	236810	100	16 억		231449	N	N	115	N	00	N
9	20240329	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	40	2	0.60	16217300	2411	1.35	6690	6750	6690	8690	4690	6690	6726.38	1.36	0	1024	6896	6792	6716	6612	6536	6755	6575	17	2000	100	4810	10	1	16975426	1142	-240.36	2.81	12	0.01	-28.00	2397.00	10600	20240108	-36.51	4625	20231027	45.51	10600	-36.51	20240108	6480	3.86	20240320	10600	-36.51	20240108	4625	45.51	20231027	5.59	N	236810	100	16 억		231449	N	N	115	N	00	N
10	20240328	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-200	5	-2.90	1194518450	177659	95.43	6770	6820	6640	8950	4830	6890	6723.71	1.39	0	-3475	7250	7070	6910	6730	6570	6990	6650	17	2060	100	4960	10	1	16975426	1136	-238.93	2.79	12	1.05	-28.00	2397.00	10600	20240108	-36.89	4625	20231027	44.65	10600	-36.89	20240108	6480	3.24	20240320	10600	-36.89	20240108	4625	44.65	20231027	5.58	N	236810	100	16 억		236232	N	N	115	N	00	N
11	20240328	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-170	5	-2.47	1133377170	168521	90.52	6770	6820	6640	8950	4830	6890	6725.44	1.39	0	-4957	7250	7070	6910	6730	6570	6990	6650	17	2060	100	4960	10	1	16975426	1141	-240.00	2.80	12	0.99	-28.00	2397.00	10600	20240108	-36.60	4625	20231027	45.30	10600	-36.60	20240108	6480	3.70	20240320	10600	-36.60	20240108	4625	45.30	20231027	5.58	N	236810	100	16 억		236232	N	N	644	N	00	N
12	20240328	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-230	5	-3.34	1039507060	154494	82.99	6770	6820	6640	8950	4830	6890	6728.46	1.39	0	-13202	7250	7070	6910	6730	6570	6990	6650	17	2060	100	4960	10	1	16975426	1131	-237.86	2.78	12	0.91	-28.00	2397.00	10600	20240108	-37.17	4625	20231027	44.00	10600	-37.17	20240108	6480	2.78	20240320	10600	-37.17	20240108	4625	44.00	20231027	5.58	N	236810	100	16 억		236232	N	N	644	N	00	N
13	20240328	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-220	5	-3.19	885153330	131314	70.54	6770	6820	6650	8950	4830	6890	6740.74	1.39	0	-19356	7250	7070	6910	6730	6570	6990	6650	17	2060	100	4960	10	1	16975426	1132	-238.21	2.78	12	0.77	-28.00	2397.00	10600	20240108	-37.08	4625	20231027	44.22	10600	-37.08	20240108	6480	2.93	20240320	10600	-37.08	20240108	4625	44.22	20231027	5.58	N	236810	100	16 억		236232	N	N	644	N	00	N
14	20240328	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-180	5	-2.61	630069240	93175	50.05	6770	6820	6710	8950	4830	6890	6762.21	1.39	0	-14045	7250	7070	6910	6730	6570	6990	6650	17	2060	100	4960	10	1	16975426	1139	-239.64	2.80	12	0.55	-28.00	2397.00	10600	20240108	-36.70	4625	20231027	45.08	10600	-36.70	20240108	6480	3.55	20240320	10600	-36.70	20240108	4625	45.08	20231027	5.58	N	236810	100	16 억		236232	N	N	644	N	00	N
15	20240328	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-140	5	-2.03	538914370	79642	42.78	6770	6820	6740	8950	4830	6890	6766.71	1.39	0	-7313	7250	7070	6910	6730	6570	6990	6650	17	2060	100	4960	10	1	16975426	1146	-241.07	2.82	12	0.47	-28.00	2397.00	10600	20240108	-36.32	4625	20231027	45.95	10600	-36.32	20240108	6480	4.17	20240320	10600	-36.32	20240108	4625	45.95	20231027	5.58	N	236810	100	16 억		236232	N	N	644	N	00	N
16	20240328	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-140	5	-2.03	307755530	45442	24.41	6770	6820	6740	8950	4830	6890	6772.49	1.39	0	-13220	7250	7070	6910	6730	6570	6990	6650	17	2060	100	4960	10	1	16975426	1146	-241.07	2.82	12	0.27	-28.00	2397.00	10600	20240108	-36.32	4625	20231027	45.95	10600	-36.32	20240108	6480	4.17	20240320	10600	-36.32	20240108	4625	45.95	20231027	5.58	N	236810	100	16 억		236232	N	N	644	N	00	N
17	20240328	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-110	5	-1.60	52738130	7779	4.18	6770	6820	6750	8950	4830	6890	6779.55	1.39	0	-233	7250	7070	6910	6730	6570	6990	6650	17	2060	100	4960	10	1	16975426	1151	-242.14	2.83	12	0.05	-28.00	2397.00	10600	20240108	-36.04	4625	20231027	46.59	10600	-36.04	20240108	6480	4.63	20240320	10600	-36.04	20240108	4625	46.59	20231027	5.58	N	236810	100	16 억		236232	N	N	644	N	00	N
18	20240327	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-160	5	-2.27	1269566370	185347	37.13	6960	7090	6750	9160	4940	7050	6849.63	1.52	0	-21648	7503	7276	7073	6846	6643	7390	6960	17	2110	100	5070	10	1	16975426	1170	-246.07	2.87	12	1.09	-28.00	2397.00	10600	20240108	-35.00	4625	20231027	48.97	10600	-35.00	20240108	6480	6.33	20240320	10600	-35.00	20240108	4625	48.97	20231027	5.67	N	236810	100	16 억		258369	N	N	644	N	00	N
19	20240327	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-240	5	-3.40	1139111730	166345	33.32	6960	7090	6750	9160	4940	7050	6847.89	1.52	0	-16179	7503	7276	7073	6846	6643	7390	6960	17	2110	100	5070	10	1	16975426	1156	-243.21	2.84	12	0.98	-28.00	2397.00	10600	20240108	-35.75	4625	20231027	47.24	10600	-35.75	20240108	6480	5.09	20240320	10600	-35.75	20240108	4625	47.24	20231027	5.67	N	236810	100	16 억		258369	N	N	52	N	00	N
20	20240327	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-260	5	-3.69	994469630	145028	29.05	6960	7090	6760	9160	4940	7050	6857.09	1.52	0	-18229	7503	7276	7073	6846	6643	7390	6960	17	2110	100	5070	10	1	16975426	1153	-242.50	2.83	12	0.85	-28.00	2397.00	10600	20240108	-35.94	4625	20231027	46.81	10600	-35.94	20240108	6480	4.78	20240320	10600	-35.94	20240108	4625	46.81	20231027	5.67	N	236810	100	16 억		258369	N	N	52	N	00	N
21	20240327	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-240	5	-3.40	804205990	117015	23.44	6960	7090	6770	9160	4940	7050	6872.67	1.52	0	-11002	7503	7276	7073	6846	6643	7390	6960	17	2110	100	5070	10	1	16975426	1156	-243.21	2.84	12	0.69	-28.00	2397.00	10600	20240108	-35.75	4625	20231027	47.24	10600	-35.75	20240108	6480	5.09	20240320	10600	-35.75	20240108	4625	47.24	20231027	5.67	N	236810	100	16 억		258369	N	N	52	N	00	N
22	20240327	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-260	5	-3.69	758830900	110343	22.10	6960	7090	6770	9160	4940	7050	6877.02	1.52	0	-9148	7503	7276	7073	6846	6643	7390	6960	17	2110	100	5070	10	1	16975426	1153	-242.50	2.83	12	0.65	-28.00	2397.00	10600	20240108	-35.94	4625	20231027	46.81	10600	-35.94	20240108	6480	4.78	20240320	10600	-35.94	20240108	4625	46.81	20231027	5.67	N	236810	100	16 억		258369	N	N	52	N	00	N
23	20240327	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-260	5	-3.69	652336880	94663	18.96	6960	7090	6780	9160	4940	7050	6891.15	1.52	0	-2056	7503	7276	7073	6846	6643	7390	6960	17	2110	100	5070	10	1	16975426	1153	-242.50	2.83	12	0.56	-28.00	2397.00	10600	20240108	-35.94	4625	20231027	46.81	10600	-35.94	20240108	6480	4.78	20240320	10600	-35.94	20240108	4625	46.81	20231027	5.67	N	236810	100	16 억		258369	N	N	52	N	00	N
24	20240327	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-160	5	-2.27	469951110	67933	13.61	6960	7090	6820	9160	4940	7050	6917.86	1.52	0	-1013	7503	7276	7073	6846	6643	7390	6960	17	2110	100	5070	10	1	16975426	1170	-246.07	2.87	12	0.40	-28.00	2397.00	10600	20240108	-35.00	4625	20231027	48.97	10600	-35.00	20240108	6480	6.33	20240320	10600	-35.00	20240108	4625	48.97	20231027	5.67	N	236810	100	16 억		258369	N	N	52	N	00	N
25	20240327	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-50	5	-0.71	117658270	16782	3.36	6960	7090	6930	9160	4940	7050	7010.98	1.52	0	-2040	7503	7276	7073	6846	6643	7390	6960	17	2110	100	5070	10	1	16975426	1188	-250.00	2.92	12	0.10	-28.00	2397.00	10600	20240108	-33.96	4625	20231027	51.35	10600	-33.96	20240108	6480	8.02	20240320	10600	-33.96	20240108	4625	51.35	20231027	5.67	N	236810	100	16 억		258369	N	N	52	N	00	N
26	20240326	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	90	2	1.29	3509777230	497977	160.20	6950	7300	6870	9040	4880	6960	7048.07	2.06	0	-86934	7426	7192	6906	6672	6386	7310	6790	17	2080	100	5010	10	1	16975426	1197	-251.79	2.94	12	2.93	-28.00	2397.00	10600	20240108	-33.49	4625	20231027	52.43	10600	-33.49	20240108	6480	8.80	20240320	10600	-33.49	20240108	4625	52.43	20231027	5.64	N	236810	100	16 억		349345	N	N	52	N	00	N
27	20240326	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	40	2	0.57	3423397110	485711	156.25	6950	7300	6870	9040	4880	6960	7048.22	2.06	0	-83868	7426	7192	6906	6672	6386	7310	6790	17	2080	100	5010	10	1	16975426	1188	-250.00	2.92	12	2.86	-28.00	2397.00	10600	20240108	-33.96	4625	20231027	51.35	10600	-33.96	20240108	6480	8.02	20240320	10600	-33.96	20240108	4625	51.35	20231027	5.64	N	236810	100	16 억		349345	N	N	412	N	00	N
28	20240326	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	0	3	0.00	3241879700	459671	147.88	6950	7300	6870	9040	4880	6960	7052.61	2.06	0	-84202	7426	7192	6906	6672	6386	7310	6790	17	2080	100	5010	10	1	16975426	1181	-248.57	2.90	12	2.71	-28.00	2397.00	10600	20240108	-34.34	4625	20231027	50.49	10600	-34.34	20240108	6480	7.41	20240320	10600	-34.34	20240108	4625	50.49	20231027	5.64	N	236810	100	16 억		349345	N	N	412	N	00	N
29	20240326	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-80	5	-1.15	3094388830	438487	141.06	6950	7300	6870	9040	4880	6960	7056.97	2.06	0	-80891	7426	7192	6906	6672	6386	7310	6790	17	2080	100	5010	10	1	16975426	1168	-245.71	2.87	12	2.58	-28.00	2397.00	10600	20240108	-35.09	4625	20231027	48.76	10600	-35.09	20240108	6480	6.17	20240320	10600	-35.09	20240108	4625	48.76	20231027	5.64	N	236810	100	16 억		349345	N	N	412	N	00	N
30	20240326	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	190	2	2.73	2001417320	282297	90.81	6950	7300	6880	9040	4880	6960	7089.76	2.06	0	-53462	7426	7192	6906	6672	6386	7310	6790	17	2080	100	5010	10	1	16975426	1214	-255.36	2.98	12	1.66	-28.00	2397.00	10600	20240108	-32.55	4625	20231027	54.59	10600	-32.55	20240108	6480	10.34	20240320	10600	-32.55	20240108	4625	54.59	20231027	5.64	N	236810	100	16 억		349345	N	N	412	N	00	N
31	20240326	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	70	2	1.01	572288990	81974	26.37	6950	7070	6880	9040	4880	6960	6981.35	2.06	0	-24288	7426	7192	6906	6672	6386	7310	6790	17	2080	100	5010	10	1	16975426	1193	-251.07	2.93	12	0.48	-28.00	2397.00	10600	20240108	-33.68	4625	20231027	52.00	10600	-33.68	20240108	6480	8.49	20240320	10600	-33.68	20240108	4625	52.00	20231027	5.64	N	236810	100	16 억		349345	N	N	412	N	00	N
32	20240326	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	70	2	1.01	394396670	56524	18.18	6950	7070	6880	9040	4880	6960	6977.51	2.06	0	-11359	7426	7192	6906	6672	6386	7310	6790	17	2080	100	5010	10	1	16975426	1193	-251.07	2.93	12	0.33	-28.00	2397.00	10600	20240108	-33.68	4625	20231027	52.00	10600	-33.68	20240108	6480	8.49	20240320	10600	-33.68	20240108	4625	52.00	20231027	5.64	N	236810	100	16 억		349345	N	N	412	N	00	N
33	20240326	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	30	2	0.43	119737310	17259	5.55	6950	7000	6880	9040	4880	6960	6937.67	2.06	0	-7561	7426	7192	6906	6672	6386	7310	6790	17	2080	100	5010	10	1	16975426	1187	-249.64	2.92	12	0.10	-28.00	2397.00	10600	20240108	-34.06	4625	20231027	51.14	10600	-34.06	20240108	6480	7.87	20240320	10600	-34.06	20240108	4625	51.14	20231027	5.64	N	236810	100	16 억		349345	N	N	412	N	00	N
34	20240325	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	260	2	3.88	2156658900	309553	367.52	6750	7140	6620	8710	4690	6700	6971.34	1.89	0	30281	6833	6766	6633	6566	6433	6800	6600	17	2010	100	4820	10	1	16975426	1181	-248.57	2.90	12	1.82	-28.00	2397.00	10600	20240108	-34.34	4625	20231027	50.49	10600	-34.34	20240108	6480	7.41	20240320	10600	-34.34	20240108	4625	50.49	20231027	5.66	N	236810	100	16 억		320521	N	N	412	N	00	N
35	20240325	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	280	2	4.18	2066324010	296580	352.12	6750	7140	6620	8710	4690	6700	6971.62	1.89	0	34404	6833	6766	6633	6566	6433	6800	6600	17	2010	100	4820	10	1	16975426	1185	-249.29	2.91	12	1.75	-28.00	2397.00	10600	20240108	-34.15	4625	20231027	50.92	10600	-34.15	20240108	6480	7.72	20240320	10600	-34.15	20240108	4625	50.92	20231027	5.66	N	236810	100	16 억		320521	N	N	27	N	00	N
36	20240325	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	310	2	4.63	1962142620	281709	334.46	6750	7140	6620	8710	4690	6700	6969.79	1.89	0	43340	6833	6766	6633	6566	6433	6800	6600	17	2010	100	4820	10	1	16975426	1190	-250.36	2.92	12	1.66	-28.00	2397.00	10600	20240108	-33.87	4625	20231027	51.57	10600	-33.87	20240108	6480	8.18	20240320	10600	-33.87	20240108	4625	51.57	20231027	5.66	N	236810	100	16 억		320521	N	N	27	N	00	N
37	20240325	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	370	2	5.52	1654706630	237878	282.42	6750	7140	6620	8710	4690	6700	6961.45	1.89	0	34297	6833	6766	6633	6566	6433	6800	6600	17	2010	100	4820	10	1	16975426	1200	-252.50	2.95	12	1.40	-28.00	2397.00	10600	20240108	-33.30	4625	20231027	52.86	10600	-33.30	20240108	6480	9.10	20240320	10600	-33.30	20240108	4625	52.86	20231027	5.66	N	236810	100	16 억		320521	N	N	27	N	00	N
38	20240325	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	330	2	4.93	1426358680	205580	244.08	6750	7140	6620	8710	4690	6700	6943.98	1.89	0	35895	6833	6766	6633	6566	6433	6800	6600	17	2010	100	4820	10	1	16975426	1193	-251.07	2.93	12	1.21	-28.00	2397.00	10600	20240108	-33.68	4625	20231027	52.00	10600	-33.68	20240108	6480	8.49	20240320	10600	-33.68	20240108	4625	52.00	20231027	5.66	N	236810	100	16 억		320521	N	N	27	N	00	N
39	20240325	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	340	2	5.07	1334779630	192543	228.60	6750	7140	6620	8710	4690	6700	6938.39	1.89	0	33247	6833	6766	6633	6566	6433	6800	6600	17	2010	100	4820	10	1	16975426	1195	-251.43	2.94	12	1.13	-28.00	2397.00	10600	20240108	-33.58	4625	20231027	52.22	10600	-33.58	20240108	6480	8.64	20240320	10600	-33.58	20240108	4625	52.22	20231027	5.66	N	236810	100	16 억		320521	N	N	27	N	00	N
40	20240325	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	230	2	3.43	568395300	83561	99.21	6750	6950	6620	8710	4690	6700	6808.47	1.89	0	5872	6833	6766	6633	6566	6433	6800	6600	17	2010	100	4820	10	1	16975426	1176	-247.50	2.89	12	0.49	-28.00	2397.00	10600	20240108	-34.62	4625	20231027	49.84	10600	-34.62	20240108	6480	6.94	20240320	10600	-34.62	20240108	4625	49.84	20231027	5.66	N	236810	100	16 억		320521	N	N	27	N	00	N
41	20240325	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-80	5	-1.19	146363280	21811	25.90	6750	6760	6620	8710	4690	6700	6713.54	1.89	0	-7233	6833	6766	6633	6566	6433	6800	6600	17	2010	100	4820	10	1	16975426	1124	-236.43	2.76	12	0.13	-28.00	2397.00	10600	20240108	-37.55	4625	20231027	43.14	10600	-37.55	20240108	6480	2.16	20240320	10600	-37.55	20240108	4625	43.14	20231027	5.66	N	236810	100	16 억		320521	N	N	27	N	00	N
42	20240322	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	100	2	1.52	556452700	84138	98.93	6600	6700	6500	8580	4620	6600	6613.57	1.90	0	-2624	6820	6710	6630	6520	6440	6695	6505	17	1980	100	4750	10	1	16975426	1137	-239.29	2.80	12	0.50	-28.00	2397.00	10600	20240108	-36.79	4625	20231027	44.86	10600	-36.79	20240108	6480	3.40	20240320	10600	-36.79	20240108	4625	44.86	20231027	5.75	N	236810	100	16 억		323245	N	N	27	N	00	N
43	20240322	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	70	2	1.06	501499170	75926	89.28	6600	6690	6500	8580	4620	6600	6605.10	1.90	0	-167	6820	6710	6630	6520	6440	6695	6505	17	1980	100	4750	10	1	16975426	1132	-238.21	2.78	12	0.45	-28.00	2397.00	10600	20240108	-37.08	4625	20231027	44.22	10600	-37.08	20240108	6480	2.93	20240320	10600	-37.08	20240108	4625	44.22	20231027	5.75	N	236810	100	16 억		323245	N	N	377	N	00	N
44	20240322	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	30	2	0.45	369629150	56063	65.92	6600	6690	6500	8580	4620	6600	6593.10	1.90	0	8858	6820	6710	6630	6520	6440	6695	6505	17	1980	100	4750	10	1	16975426	1125	-236.79	2.77	12	0.33	-28.00	2397.00	10600	20240108	-37.45	4625	20231027	43.35	10600	-37.45	20240108	6480	2.31	20240320	10600	-37.45	20240108	4625	43.35	20231027	5.75	N	236810	100	16 억		323245	N	N	377	N	00	N
45	20240322	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	30	2	0.45	353364970	53611	63.04	6600	6690	6500	8580	4620	6600	6591.28	1.90	0	9645	6820	6710	6630	6520	6440	6695	6505	17	1980	100	4750	10	1	16975426	1125	-236.79	2.77	12	0.32	-28.00	2397.00	10600	20240108	-37.45	4625	20231027	43.35	10600	-37.45	20240108	6480	2.31	20240320	10600	-37.45	20240108	4625	43.35	20231027	5.75	N	236810	100	16 억		323245	N	N	377	N	00	N
46	20240322	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	30	2	0.45	306495080	46560	54.75	6600	6690	6500	8580	4620	6600	6582.80	1.90	0	8527	6820	6710	6630	6520	6440	6695	6505	17	1980	100	4750	10	1	16975426	1125	-236.79	2.77	12	0.27	-28.00	2397.00	10600	20240108	-37.45	4625	20231027	43.35	10600	-37.45	20240108	6480	2.31	20240320	10600	-37.45	20240108	4625	43.35	20231027	5.75	N	236810	100	16 억		323245	N	N	377	N	00	N
47	20240322	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	10	2	0.15	237946800	36222	42.59	6600	6690	6500	8580	4620	6600	6569.12	1.90	0	3862	6820	6710	6630	6520	6440	6695	6505	17	1980	100	4750	10	1	16975426	1122	-236.07	2.76	12	0.21	-28.00	2397.00	10600	20240108	-37.64	4625	20231027	42.92	10600	-37.64	20240108	6480	2.01	20240320	10600	-37.64	20240108	4625	42.92	20231027	5.75	N	236810	100	16 억		323245	N	N	377	N	00	N
48	20240322	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-20	5	-0.30	165853480	25308	29.76	6600	6690	6500	8580	4620	6600	6553.40	1.90	0	2576	6820	6710	6630	6520	6440	6695	6505	17	1980	100	4750	10	1	16975426	1117	-235.00	2.75	12	0.15	-28.00	2397.00	10600	20240108	-37.92	4625	20231027	42.27	10600	-37.92	20240108	6480	1.54	20240320	10600	-37.92	20240108	4625	42.27	20231027	5.75	N	236810	100	16 억		323245	N	N	377	N	00	N
49	20240322	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	20	2	0.30	36553250	5553	6.53	6600	6640	6530	8580	4620	6600	6582.61	1.90	0	-3011	6820	6710	6630	6520	6440	6695	6505	17	1980	100	4750	10	1	16975426	1124	-236.43	2.76	12	0.03	-28.00	2397.00	10600	20240108	-37.55	4625	20231027	43.14	10600	-37.55	20240108	6480	2.16	20240320	10600	-37.55	20240108	4625	43.14	20231027	5.75	N	236810	100	16 억		323245	N	N	377	N	00	N
50	20240321	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	0	3	0.00	562511600	84645	56.67	6600	6740	6550	8580	4620	6600	6645.55	1.96	0	-9473	6840	6720	6600	6480	6360	6660	6420	17	1980	100	4750	10	1	16975426	1120	-235.71	2.75	12	0.50	-28.00	2397.00	10600	20240108	-37.74	4625	20231027	42.70	10600	-37.74	20240108	6480	1.85	20240320	10600	-37.74	20240108	4625	42.70	20231027	5.76	N	236810	100	16 억		332726	N	N	377	N	00	N
51	20240321	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-30	5	-0.45	534962710	80469	53.87	6600	6740	6550	8580	4620	6600	6648.06	1.96	0	-7871	6840	6720	6600	6480	6360	6660	6420	17	1980	100	4750	10	1	16975426	1115	-234.64	2.74	12	0.47	-28.00	2397.00	10600	20240108	-38.02	4625	20231027	42.05	10600	-38.02	20240108	6480	1.39	20240320	10600	-38.02	20240108	4625	42.05	20231027	5.76	N	236810	100	16 억		332726	N	N	16	N	00	N
52	20240321	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-50	5	-0.76	509696600	76631	51.30	6600	6740	6550	8580	4620	6600	6651.31	1.96	0	-7970	6840	6720	6600	6480	6360	6660	6420	17	1980	100	4750	10	1	16975426	1112	-233.93	2.73	12	0.45	-28.00	2397.00	10600	20240108	-38.21	4625	20231027	41.62	10600	-38.21	20240108	6480	1.08	20240320	10600	-38.21	20240108	4625	41.62	20231027	5.76	N	236810	100	16 억		332726	N	N	16	N	00	N
53	20240321	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	10	2	0.15	442169420	66383	44.44	6600	6740	6550	8580	4620	6600	6660.88	1.96	0	-4302	6840	6720	6600	6480	6360	6660	6420	17	1980	100	4750	10	1	16975426	1122	-236.07	2.76	12	0.39	-28.00	2397.00	10600	20240108	-37.64	4625	20231027	42.92	10600	-37.64	20240108	6480	2.01	20240320	10600	-37.64	20240108	4625	42.92	20231027	5.76	N	236810	100	16 억		332726	N	N	16	N	00	N
54	20240321	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	10	2	0.15	412214140	61853	41.41	6600	6740	6550	8580	4620	6600	6664.42	1.96	0	-2319	6840	6720	6600	6480	6360	6660	6420	17	1980	100	4750	10	1	16975426	1122	-236.07	2.76	12	0.36	-28.00	2397.00	10600	20240108	-37.64	4625	20231027	42.92	10600	-37.64	20240108	6480	2.01	20240320	10600	-37.64	20240108	4625	42.92	20231027	5.76	N	236810	100	16 억		332726	N	N	16	N	00	N
55	20240321	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	30	2	0.45	371414870	55691	37.28	6600	6740	6550	8580	4620	6600	6669.21	1.96	0	-2367	6840	6720	6600	6480	6360	6660	6420	17	1980	100	4750	10	1	16975426	1125	-236.79	2.77	12	0.33	-28.00	2397.00	10600	20240108	-37.45	4625	20231027	43.35	10600	-37.45	20240108	6480	2.31	20240320	10600	-37.45	20240108	4625	43.35	20231027	5.76	N	236810	100	16 억		332726	N	N	16	N	00	N
56	20240321	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	110	2	1.67	258552500	38715	25.92	6600	6740	6550	8580	4620	6600	6678.35	1.96	0	3101	6840	6720	6600	6480	6360	6660	6420	17	1980	100	4750	10	1	16975426	1139	-239.64	2.80	12	0.23	-28.00	2397.00	10600	20240108	-36.70	4625	20231027	45.08	10600	-36.70	20240108	6480	3.55	20240320	10600	-36.70	20240108	4625	45.08	20231027	5.76	N	236810	100	16 억		332726	N	N	16	N	00	N
57	20240321	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	50	2	0.76	70003410	10550	7.06	6600	6690	6550	8580	4620	6600	6635.39	1.96	0	1845	6840	6720	6600	6480	6360	6660	6420	17	1980	100	4750	10	1	16975426	1129	-237.50	2.77	12	0.06	-28.00	2397.00	10600	20240108	-37.26	4625	20231027	43.78	10600	-37.26	20240108	6480	2.62	20240320	10600	-37.26	20240108	4625	43.78	20231027	5.76	N	236810	100	16 억		332726	N	N	16	N	00	N
58	20240320	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-20	5	-0.30	973601330	148814	70.88	6720	6720	6480	8600	4640	6620	6542.31	1.86	0	17063	7180	6900	6710	6430	6240	6805	6335	17	1980	100	4760	10	1	16975426	1120	-235.71	2.75	12	0.88	-28.00	2397.00	10600	20240108	-37.74	4625	20231027	42.70	10600	-37.74	20240108	6480	1.85	20240320	10600	-37.74	20240108	4625	42.70	20231027	5.78	N	236810	100	16 억		315756	N	N	16	N	00	N
59	20240320	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-120	5	-1.81	886975910	135630	64.60	6720	6720	6480	8600	4640	6620	6539.64	1.86	0	17830	7180	6900	6710	6430	6240	6805	6335	17	1980	100	4760	10	1	16975426	1103	-232.14	2.71	12	0.80	-28.00	2397.00	10600	20240108	-38.68	4625	20231027	40.54	10600	-38.68	20240108	6480	0.31	20240320	10600	-38.68	20240108	4625	40.54	20231027	5.78	N	236810	100	16 억		315756	N	N	290	N	00	N
60	20240320	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-80	5	-1.21	782914550	119645	56.98	6720	6720	6480	8600	4640	6620	6543.61	1.86	0	11540	7180	6900	6710	6430	6240	6805	6335	17	1980	100	4760	10	1	16975426	1110	-233.57	2.73	12	0.70	-28.00	2397.00	10600	20240108	-38.30	4625	20231027	41.41	10600	-38.30	20240108	6480	0.93	20240320	10600	-38.30	20240108	4625	41.41	20231027	5.78	N	236810	100	16 억		315756	N	N	290	N	00	N
61	20240320	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-100	5	-1.51	691550090	105623	50.31	6720	6720	6480	8600	4640	6620	6547.31	1.86	0	11337	7180	6900	6710	6430	6240	6805	6335	17	1980	100	4760	10	1	16975426	1107	-232.86	2.72	12	0.62	-28.00	2397.00	10600	20240108	-38.49	4625	20231027	40.97	10600	-38.49	20240108	6480	0.62	20240320	10600	-38.49	20240108	4625	40.97	20231027	5.78	N	236810	100	16 억		315756	N	N	290	N	00	N
62	20240320	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-40	5	-0.60	592781000	90505	43.11	6720	6720	6480	8600	4640	6620	6549.67	1.86	0	12777	7180	6900	6710	6430	6240	6805	6335	17	1980	100	4760	10	1	16975426	1117	-235.00	2.75	12	0.53	-28.00	2397.00	10600	20240108	-37.92	4625	20231027	42.27	10600	-37.92	20240108	6480	1.54	20240320	10600	-37.92	20240108	4625	42.27	20231027	5.78	N	236810	100	16 억		315756	N	N	290	N	00	N
63	20240320	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-100	5	-1.51	441117320	67291	32.05	6720	6720	6490	8600	4640	6620	6555.32	1.86	0	4391	7180	6900	6710	6430	6240	6805	6335	17	1980	100	4760	10	1	16975426	1107	-232.86	2.72	12	0.40	-28.00	2397.00	10600	20240108	-38.49	4625	20231027	40.97	10600	-38.49	20240108	6490	0.46	20240320	10600	-38.49	20240108	4625	40.97	20231027	5.78	N	236810	100	16 억		315756	N	N	290	N	00	N
64	20240320	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-60	5	-0.91	356280840	54278	25.85	6720	6720	6490	8600	4640	6620	6563.95	1.86	0	1880	7180	6900	6710	6430	6240	6805	6335	17	1980	100	4760	10	1	16975426	1114	-234.29	2.74	12	0.32	-28.00	2397.00	10600	20240108	-38.11	4625	20231027	41.84	10600	-38.11	20240108	6490	1.08	20240320	10600	-38.11	20240108	4625	41.84	20231027	5.78	N	236810	100	16 억		315756	N	N	290	N	00	N
65	20240320	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	60	2	0.91	33783530	5076	2.42	6720	6720	6620	8600	4640	6620	6655.90	1.86	0	-2014	7180	6900	6710	6430	6240	6805	6335	17	1980	100	4760	10	1	16975426	1134	-238.57	2.79	12	0.03	-28.00	2397.00	10600	20240108	-36.98	4625	20231027	44.43	10600	-36.98	20240108	6520	2.45	20240319	10600	-36.98	20240108	4625	44.43	20231027	5.78	N	236810	100	16 억		315756	N	N	290	N	00	N
66	20240319	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-370	5	-5.29	1409259260	209486	245.97	6990	6990	6520	9080	4900	6990	6728.08	2.05	0	-31392	7116	7052	6976	6912	6836	7085	6945	17	2090	100	5030	10	1	16975426	1124	-236.43	2.76	12	1.23	-28.00	2397.00	10600	20240108	-37.55	4625	20231027	43.14	10600	-37.55	20240108	6520	1.53	20240319	10600	-37.55	20240108	4625	43.14	20231027	5.82	N	236810	100	16 억		348102	N	N	290	N	00	N
67	20240319	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-420	5	-6.01	1295690370	192262	225.75	6990	6990	6570	9080	4900	6990	6739.19	2.05	0	-28954	7116	7052	6976	6912	6836	7085	6945	17	2090	100	5030	10	1	16975426	1115	-234.64	2.74	12	1.13	-28.00	2397.00	10600	20240108	-38.02	4625	20231027	42.05	10600	-38.02	20240108	6570	0.00	20240319	10600	-38.02	20240108	4625	42.05	20231027	5.82	N	236810	100	16 억		348102	N	N	177	N	00	N
68	20240319	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-270	5	-3.86	857922710	126406	148.42	6990	6990	6640	9080	4900	6990	6787.04	2.05	0	-31090	7116	7052	6976	6912	6836	7085	6945	17	2090	100	5030	10	1	16975426	1141	-240.00	2.80	12	0.74	-28.00	2397.00	10600	20240108	-36.60	4625	20231027	45.30	10600	-36.60	20240108	6640	1.20	20240319	10600	-36.60	20240108	4625	45.30	20231027	5.82	N	236810	100	16 억		348102	N	N	177	N	00	N
69	20240319	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-310	5	-4.43	712593500	104744	122.99	6990	6990	6640	9080	4900	6990	6803.19	2.05	0	-29094	7116	7052	6976	6912	6836	7085	6945	17	2090	100	5030	10	1	16975426	1134	-238.57	2.79	12	0.62	-28.00	2397.00	10600	20240108	-36.98	4625	20231027	44.43	10600	-36.98	20240108	6640	0.60	20240319	10600	-36.98	20240108	4625	44.43	20231027	5.82	N	236810	100	16 억		348102	N	N	177	N	00	N
70	20240319	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-190	5	-2.72	452085840	66019	77.52	6990	6990	6790	9080	4900	6990	6847.81	2.05	0	-15786	7116	7052	6976	6912	6836	7085	6945	17	2090	100	5030	10	1	16975426	1154	-242.86	2.84	12	0.39	-28.00	2397.00	10600	20240108	-35.85	4625	20231027	47.03	10600	-35.85	20240108	6720	1.19	20240311	10600	-35.85	20240108	4625	47.03	20231027	5.82	N	236810	100	16 억		348102	N	N	177	N	00	N
71	20240319	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-160	5	-2.29	370922830	54098	63.52	6990	6990	6800	9080	4900	6990	6856.50	2.05	0	-11423	7116	7052	6976	6912	6836	7085	6945	17	2090	100	5030	10	1	16975426	1159	-243.93	2.85	12	0.32	-28.00	2397.00	10600	20240108	-35.57	4625	20231027	47.68	10600	-35.57	20240108	6720	1.64	20240311	10600	-35.57	20240108	4625	47.68	20231027	5.82	N	236810	100	16 억		348102	N	N	177	N	00	N
72	20240319	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-130	5	-1.86	212323460	30841	36.21	6990	6990	6830	9080	4900	6990	6884.45	2.05	0	-8014	7116	7052	6976	6912	6836	7085	6945	17	2090	100	5030	10	1	16975426	1165	-245.00	2.86	12	0.18	-28.00	2397.00	10600	20240108	-35.28	4625	20231027	48.32	10600	-35.28	20240108	6720	2.08	20240311	10600	-35.28	20240108	4625	48.32	20231027	5.82	N	236810	100	16 억		348102	N	N	177	N	00	N
73	20240319	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-120	5	-1.72	76998130	11092	13.02	6990	6990	6850	9080	4900	6990	6941.77	2.05	0	-5173	7116	7052	6976	6912	6836	7085	6945	17	2090	100	5030	10	1	16975426	1166	-245.36	2.87	12	0.07	-28.00	2397.00	10600	20240108	-35.19	4625	20231027	48.54	10600	-35.19	20240108	6720	2.23	20240311	10600	-35.19	20240108	4625	48.54	20231027	5.82	N	236810	100	16 억		348102	N	N	177	N	00	N
74	20240318	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	60	2	0.87	587063300	84238	97.24	6930	7040	6900	9000	4860	6930	6969.10	2.02	0	1058	7143	7036	6943	6836	6743	6990	6790	17	2070	100	4980	10	1	16975426	1187	-249.64	2.92	12	0.50	-28.00	2397.00	10600	20240108	-34.06	4625	20231027	51.14	10600	-34.06	20240108	6720	4.02	20240311	10600	-34.06	20240108	4625	51.14	20231027	5.81	N	236810	100	16 억		342370	N	N	177	N	00	N
75	20240318	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	70	2	1.01	542413400	77832	89.84	6930	7040	6900	9000	4860	6930	6969.03	2.02	0	866	7143	7036	6943	6836	6743	6990	6790	17	2070	100	4980	10	1	16975426	1188	-250.00	2.92	12	0.46	-28.00	2397.00	10600	20240108	-33.96	4625	20231027	51.35	10600	-33.96	20240108	6720	4.17	20240311	10600	-33.96	20240108	4625	51.35	20231027	5.81	N	236810	100	16 억		342370	N	N	38	N	00	N
76	20240318	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	70	2	1.01	486807730	69879	80.66	6930	7040	6900	9000	4860	6930	6966.44	2.02	0	-9	7143	7036	6943	6836	6743	6990	6790	17	2070	100	4980	10	1	16975426	1188	-250.00	2.92	12	0.41	-28.00	2397.00	10600	20240108	-33.96	4625	20231027	51.35	10600	-33.96	20240108	6720	4.17	20240311	10600	-33.96	20240108	4625	51.35	20231027	5.81	N	236810	100	16 억		342370	N	N	38	N	00	N
77	20240318	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	50	2	0.72	383702630	55145	63.66	6930	7010	6900	9000	4860	6930	6958.07	2.02	0	-1657	7143	7036	6943	6836	6743	6990	6790	17	2070	100	4980	10	1	16975426	1185	-249.29	2.91	12	0.32	-28.00	2397.00	10600	20240108	-34.15	4625	20231027	50.92	10600	-34.15	20240108	6720	3.87	20240311	10600	-34.15	20240108	4625	50.92	20231027	5.81	N	236810	100	16 억		342370	N	N	38	N	00	N
78	20240318	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	50	2	0.72	335193230	48205	55.64	6930	7000	6900	9000	4860	6930	6953.50	2.02	0	-1101	7143	7036	6943	6836	6743	6990	6790	17	2070	100	4980	10	1	16975426	1185	-249.29	2.91	12	0.28	-28.00	2397.00	10600	20240108	-34.15	4625	20231027	50.92	10600	-34.15	20240108	6720	3.87	20240311	10600	-34.15	20240108	4625	50.92	20231027	5.81	N	236810	100	16 억		342370	N	N	38	N	00	N
79	20240318	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	50	2	0.72	301527360	43382	50.08	6930	7000	6900	9000	4860	6930	6950.52	2.02	0	-943	7143	7036	6943	6836	6743	6990	6790	17	2070	100	4980	10	1	16975426	1185	-249.29	2.91	12	0.26	-28.00	2397.00	10600	20240108	-34.15	4625	20231027	50.92	10600	-34.15	20240108	6720	3.87	20240311	10600	-34.15	20240108	4625	50.92	20231027	5.81	N	236810	100	16 억		342370	N	N	38	N	00	N
80	20240318	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	40	2	0.58	218309590	31453	36.31	6930	7000	6900	9000	4860	6930	6940.82	2.02	0	5108	7143	7036	6943	6836	6743	6990	6790	17	2070	100	4980	10	1	16975426	1183	-248.93	2.91	12	0.19	-28.00	2397.00	10600	20240108	-34.25	4625	20231027	50.70	10600	-34.25	20240108	6720	3.72	20240311	10600	-34.25	20240108	4625	50.70	20231027	5.81	N	236810	100	16 억		342370	N	N	38	N	00	N
81	20240318	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	50	2	0.72	101997690	14708	16.98	6930	7000	6900	9000	4860	6930	6934.84	2.02	0	2970	7143	7036	6943	6836	6743	6990	6790	17	2070	100	4980	10	1	16975426	1185	-249.29	2.91	12	0.09	-28.00	2397.00	10600	20240108	-34.15	4625	20231027	50.92	10600	-34.15	20240108	6720	3.87	20240311	10600	-34.15	20240108	4625	50.92	20231027	5.81	N	236810	100	16 억		342370	N	N	38	N	00	N
82	20240315	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-140	5	-1.98	584422020	84320	63.61	6980	7050	6850	9190	4950	7070	6931.00	2.03	0	-2833	7223	7146	7023	6946	6823	7085	6885	17	2120	100	5090	10	1	16975426	1176	-247.50	2.89	12	0.50	-28.00	2397.00	10600	20240108	-34.62	4625	20231027	49.84	10600	-34.62	20240108	6720	3.12	20240311	10600	-34.62	20240108	4625	49.84	20231027	5.74	N	236810	100	16 억		345202	N	N	38	N	00	N
83	20240315	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-70	5	-0.99	547204700	78953	59.56	6980	7050	6850	9190	4950	7070	6930.77	2.03	0	-2529	7223	7146	7023	6946	6823	7085	6885	17	2120	100	5090	10	1	16975426	1188	-250.00	2.92	12	0.47	-28.00	2397.00	10600	20240108	-33.96	4625	20231027	51.35	10600	-33.96	20240108	6720	4.17	20240311	10600	-33.96	20240108	4625	51.35	20231027	5.74	N	236810	100	16 억		345202	N	N	253	N	00	N
84	20240315	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-120	5	-1.70	395357580	56991	42.99	6980	7050	6850	9190	4950	7070	6937.19	2.03	0	-2486	7223	7146	7023	6946	6823	7085	6885	17	2120	100	5090	10	1	16975426	1180	-248.21	2.90	12	0.34	-28.00	2397.00	10600	20240108	-34.43	4625	20231027	50.27	10600	-34.43	20240108	6720	3.42	20240311	10600	-34.43	20240108	4625	50.27	20231027	5.74	N	236810	100	16 억		345202	N	N	253	N	00	N
85	20240315	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-60	5	-0.85	327730560	47273	35.66	6980	7050	6850	9190	4950	7070	6932.72	2.03	0	-3010	7223	7146	7023	6946	6823	7085	6885	17	2120	100	5090	10	1	16975426	1190	-250.36	2.92	12	0.28	-28.00	2397.00	10600	20240108	-33.87	4625	20231027	51.57	10600	-33.87	20240108	6720	4.32	20240311	10600	-33.87	20240108	4625	51.57	20231027	5.74	N	236810	100	16 억		345202	N	N	253	N	00	N
86	20240315	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-100	5	-1.41	280924080	40566	30.60	6980	7050	6850	9190	4950	7070	6925.11	2.03	0	-5723	7223	7146	7023	6946	6823	7085	6885	17	2120	100	5090	10	1	16975426	1183	-248.93	2.91	12	0.24	-28.00	2397.00	10600	20240108	-34.25	4625	20231027	50.70	10600	-34.25	20240108	6720	3.72	20240311	10600	-34.25	20240108	4625	50.70	20231027	5.74	N	236810	100	16 억		345202	N	N	253	N	00	N
87	20240315	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-90	5	-1.27	264796240	38250	28.86	6980	7050	6850	9190	4950	7070	6922.78	2.03	0	-5505	7223	7146	7023	6946	6823	7085	6885	17	2120	100	5090	10	1	16975426	1185	-249.29	2.91	12	0.23	-28.00	2397.00	10600	20240108	-34.15	4625	20231027	50.92	10600	-34.15	20240108	6720	3.87	20240311	10600	-34.15	20240108	4625	50.92	20231027	5.74	N	236810	100	16 억		345202	N	N	253	N	00	N
88	20240315	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-40	5	-0.57	187567920	27183	20.51	6980	7050	6850	9190	4950	7070	6900.19	2.03	0	-5052	7223	7146	7023	6946	6823	7085	6885	17	2120	100	5090	10	1	16975426	1193	-251.07	2.93	12	0.16	-28.00	2397.00	10600	20240108	-33.68	4625	20231027	52.00	10600	-33.68	20240108	6720	4.61	20240311	10600	-33.68	20240108	4625	52.00	20231027	5.74	N	236810	100	16 억		345202	N	N	253	N	00	N
89	20240315	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-200	5	-2.83	73877190	10696	8.07	6980	7050	6860	9190	4950	7070	6906.99	2.03	0	-3497	7223	7146	7023	6946	6823	7085	6885	17	2120	100	5090	10	1	16975426	1166	-245.36	2.87	12	0.06	-28.00	2397.00	10600	20240108	-35.19	4625	20231027	48.54	10600	-35.19	20240108	6720	2.23	20240311	10600	-35.19	20240108	4625	48.54	20231027	5.74	N	236810	100	16 억		345202	N	N	253	N	00	N
90	20240314	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-20	5	-0.28	915515980	131460	42.32	7090	7100	6900	9210	4970	7090	6964.19	1.97	0	7752	7623	7356	7133	6866	6643	7245	6755	17	2120	100	5100	10	1	16975426	1200	-252.50	2.95	12	0.77	-28.00	2397.00	10600	20240108	-33.30	4625	20231027	52.86	10600	-33.30	20240108	6720	5.21	20240311	10600	-33.30	20240108	4625	52.86	20231027	5.69	N	236810	100	16 억		334809	N	N	253	N	00	N
91	20240314	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-150	5	-2.12	834726660	119910	38.60	7090	7100	6900	9210	4970	7090	6961.28	1.97	0	6210	7623	7356	7133	6866	6643	7245	6755	17	2120	100	5100	10	1	16975426	1178	-247.86	2.90	12	0.71	-28.00	2397.00	10600	20240108	-34.53	4625	20231027	50.05	10600	-34.53	20240108	6720	3.27	20240311	10600	-34.53	20240108	4625	50.05	20231027	5.69	N	236810	100	16 억		334809	N	N	39	N	00	N
92	20240314	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-140	5	-1.97	714217370	102533	33.01	7090	7100	6900	9210	4970	7090	6965.73	1.97	0	4840	7623	7356	7133	6866	6643	7245	6755	17	2120	100	5100	10	1	16975426	1180	-248.21	2.90	12	0.60	-28.00	2397.00	10600	20240108	-34.43	4625	20231027	50.27	10600	-34.43	20240108	6720	3.42	20240311	10600	-34.43	20240108	4625	50.27	20231027	5.69	N	236810	100	16 억		334809	N	N	39	N	00	N
93	20240314	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-110	5	-1.55	509499820	72983	23.50	7090	7100	6930	9210	4970	7090	6981.08	1.97	0	-1055	7623	7356	7133	6866	6643	7245	6755	17	2120	100	5100	10	1	16975426	1185	-249.29	2.91	12	0.43	-28.00	2397.00	10600	20240108	-34.15	4625	20231027	50.92	10600	-34.15	20240108	6720	3.87	20240311	10600	-34.15	20240108	4625	50.92	20231027	5.69	N	236810	100	16 억		334809	N	N	39	N	00	N
94	20240314	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-120	5	-1.69	488000000	69905	22.51	7090	7100	6930	9210	4970	7090	6980.90	1.97	0	-533	7623	7356	7133	6866	6643	7245	6755	17	2120	100	5100	10	1	16975426	1183	-248.93	2.91	12	0.41	-28.00	2397.00	10600	20240108	-34.25	4625	20231027	50.70	10600	-34.25	20240108	6720	3.72	20240311	10600	-34.25	20240108	4625	50.70	20231027	5.69	N	236810	100	16 억		334809	N	N	39	N	00	N
95	20240314	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-150	5	-2.12	407205240	58317	18.77	7090	7100	6930	9210	4970	7090	6982.62	1.97	0	-4420	7623	7356	7133	6866	6643	7245	6755	17	2120	100	5100	10	1	16975426	1178	-247.86	2.90	12	0.34	-28.00	2397.00	10600	20240108	-34.53	4625	20231027	50.05	10600	-34.53	20240108	6720	3.27	20240311	10600	-34.53	20240108	4625	50.05	20231027	5.69	N	236810	100	16 억		334809	N	N	39	N	00	N
96	20240314	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-100	5	-1.41	325154260	46531	14.98	7090	7100	6930	9210	4970	7090	6987.91	1.97	0	1807	7623	7356	7133	6866	6643	7245	6755	17	2120	100	5100	10	1	16975426	1187	-249.64	2.92	12	0.27	-28.00	2397.00	10600	20240108	-34.06	4625	20231027	51.14	10600	-34.06	20240108	6720	4.02	20240311	10600	-34.06	20240108	4625	51.14	20231027	5.69	N	236810	100	16 억		334809	N	N	39	N	00	N
97	20240314	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	0	3	0.00	46525980	6573	2.12	7090	7100	7060	9210	4970	7090	7078.35	1.97	0	556	7623	7356	7133	6866	6643	7245	6755	17	2120	100	5100	10	1	16975426	1204	-253.21	2.96	12	0.04	-28.00	2397.00	10600	20240108	-33.11	4625	20231027	53.30	10600	-33.11	20240108	6720	5.51	20240311	10600	-33.11	20240108	4625	53.30	20231027	5.69	N	236810	100	16 억		334809	N	N	39	N	00	N
98	20240313	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-280	5	-3.80	2187565930	308912	136.08	7370	7400	6910	9580	5160	7370	7081.49	2.28	0	-57256	7590	7480	7260	7150	6930	7535	7205	17	2210	100	5300	10	1	16975426	1204	-253.21	2.96	12	1.82	-28.00	2397.00	10600	20240108	-33.11	4625	20231027	53.30	10600	-33.11	20240108	6720	5.51	20240311	10600	-33.11	20240108	4625	53.30	20231027	5.52	N	236810	100	16 억		387703	N	N	39	N	00	N
99	20240313	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-280	5	-3.80	2099873410	296519	130.63	7370	7400	6910	9580	5160	7370	7081.75	2.28	0	-52817	7590	7480	7260	7150	6930	7535	7205	17	2210	100	5300	10	1	16975426	1204	-253.21	2.96	12	1.75	-28.00	2397.00	10600	20240108	-33.11	4625	20231027	53.30	10600	-33.11	20240108	6720	5.51	20240311	10600	-33.11	20240108	4625	53.30	20231027	5.52	N	236810	100	16 억		387703	N	N	35	N	00	N
100	20240313	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-400	5	-5.43	1834695260	258648	113.94	7370	7400	6910	9580	5160	7370	7093.41	2.28	0	-54410	7590	7480	7260	7150	6930	7535	7205	17	2210	100	5300	10	1	16975426	1183	-248.93	2.91	12	1.52	-28.00	2397.00	10600	20240108	-34.25	4625	20231027	50.70	10600	-34.25	20240108	6720	3.72	20240311	10600	-34.25	20240108	4625	50.70	20231027	5.52	N	236810	100	16 억		387703	N	N	35	N	00	N
101	20240313	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-380	5	-5.16	1339198310	187418	82.56	7370	7400	6970	9580	5160	7370	7145.52	2.28	0	-45116	7590	7480	7260	7150	6930	7535	7205	17	2210	100	5300	10	1	16975426	1187	-249.64	2.92	12	1.10	-28.00	2397.00	10600	20240108	-34.06	4625	20231027	51.14	10600	-34.06	20240108	6720	4.02	20240311	10600	-34.06	20240108	4625	51.14	20231027	5.52	N	236810	100	16 억		387703	N	N	35	N	00	N
102	20240313	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-310	5	-4.21	1007624970	140151	61.74	7370	7400	7060	9580	5160	7370	7189.57	2.28	0	-31405	7590	7480	7260	7150	6930	7535	7205	17	2210	100	5300	10	1	16975426	1198	-252.14	2.95	12	0.83	-28.00	2397.00	10600	20240108	-33.40	4625	20231027	52.65	10600	-33.40	20240108	6720	5.06	20240311	10600	-33.40	20240108	4625	52.65	20231027	5.52	N	236810	100	16 억		387703	N	N	35	N	00	N
103	20240313	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-150	5	-2.04	617723080	85484	37.66	7370	7400	7150	9580	5160	7370	7226.18	2.28	0	-5125	7590	7480	7260	7150	6930	7535	7205	17	2210	100	5300	10	1	16975426	1226	-257.86	3.01	12	0.50	-28.00	2397.00	10600	20240108	-31.89	4625	20231027	56.11	10600	-31.89	20240108	6720	7.44	20240311	10600	-31.89	20240108	4625	56.11	20231027	5.52	N	236810	100	16 억		387703	N	N	35	N	00	N
104	20240313	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-200	5	-2.71	435963470	60168	26.51	7370	7400	7170	9580	5160	7370	7245.77	2.28	0	-8610	7590	7480	7260	7150	6930	7535	7205	17	2210	100	5300	10	1	16975426	1217	-256.07	2.99	12	0.35	-28.00	2397.00	10600	20240108	-32.36	4625	20231027	55.03	10600	-32.36	20240108	6720	6.70	20240311	10600	-32.36	20240108	4625	55.03	20231027	5.52	N	236810	100	16 억		387703	N	N	35	N	00	N
105	20240313	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-100	5	-1.36	99967160	13670	6.02	7370	7400	7210	9580	5160	7370	7312.89	2.28	0	-2232	7590	7480	7260	7150	6930	7535	7205	17	2210	100	5300	10	1	16975426	1234	-259.64	3.03	12	0.08	-28.00	2397.00	10600	20240108	-31.42	4625	20231027	57.19	10600	-31.42	20240108	6720	8.18	20240311	10600	-31.42	20240108	4625	57.19	20231027	5.52	N	236810	100	16 억		387703	N	N	35	N	00	N
106	20240312	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	190	2	2.65	1619411260	225001	72.89	7200	7370	7040	9330	5030	7180	7197.35	2.39	0	8627	7580	7380	7050	6850	6520	7480	6950	17	2150	100	5160	10	1	16975426	1251	-263.21	3.07	12	1.33	-28.00	2397.00	10600	20240108	-30.47	4625	20231027	59.35	10600	-30.47	20240108	6720	9.67	20240311	10600	-30.47	20240108	4625	59.35	20231027	5.47	N	236810	100	16 억		404960	N	N	35	N	00	N
107	20240312	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	170	2	2.37	1466063690	204162	66.14	7200	7370	7040	9330	5030	7180	7180.88	2.39	0	8177	7580	7380	7050	6850	6520	7480	6950	17	2150	100	5160	10	1	16975426	1248	-262.50	3.07	12	1.20	-28.00	2397.00	10600	20240108	-30.66	4625	20231027	58.92	10600	-30.66	20240108	6720	9.38	20240311	10600	-30.66	20240108	4625	58.92	20231027	5.47	N	236810	100	16 억		404960	N	N	5	N	00	N
108	20240312	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	0	3	0.00	1023800340	143516	46.49	7200	7270	7040	9330	5030	7180	7133.70	2.39	0	-430	7580	7380	7050	6850	6520	7480	6950	17	2150	100	5160	10	1	16975426	1219	-256.43	3.00	12	0.85	-28.00	2397.00	10600	20240108	-32.26	4625	20231027	55.24	10600	-32.26	20240108	6720	6.85	20240311	10600	-32.26	20240108	4625	55.24	20231027	5.47	N	236810	100	16 억		404960	N	N	5	N	00	N
109	20240312	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-10	5	-0.14	946217930	132679	42.98	7200	7270	7040	9330	5030	7180	7131.63	2.39	0	6347	7580	7380	7050	6850	6520	7480	6950	17	2150	100	5160	10	1	16975426	1217	-256.07	2.99	12	0.78	-28.00	2397.00	10600	20240108	-32.36	4625	20231027	55.03	10600	-32.36	20240108	6720	6.70	20240311	10600	-32.36	20240108	4625	55.03	20231027	5.47	N	236810	100	16 억		404960	N	N	5	N	00	N
110	20240312	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-10	5	-0.14	892979350	125263	40.58	7200	7270	7040	9330	5030	7180	7128.84	2.39	0	8122	7580	7380	7050	6850	6520	7480	6950	17	2150	100	5160	10	1	16975426	1217	-256.07	2.99	12	0.74	-28.00	2397.00	10600	20240108	-32.36	4625	20231027	55.03	10600	-32.36	20240108	6720	6.70	20240311	10600	-32.36	20240108	4625	55.03	20231027	5.47	N	236810	100	16 억		404960	N	N	5	N	00	N
111	20240312	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	0	3	0.00	819641670	115030	37.27	7200	7270	7040	9330	5030	7180	7125.46	2.39	0	12259	7580	7380	7050	6850	6520	7480	6950	17	2150	100	5160	10	1	16975426	1219	-256.43	3.00	12	0.68	-28.00	2397.00	10600	20240108	-32.26	4625	20231027	55.24	10600	-32.26	20240108	6720	6.85	20240311	10600	-32.26	20240108	4625	55.24	20231027	5.47	N	236810	100	16 억		404960	N	N	5	N	00	N
112	20240312	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	70	2	0.97	662998040	93317	30.23	7200	7270	7040	9330	5030	7180	7104.79	2.39	0	14425	7580	7380	7050	6850	6520	7480	6950	17	2150	100	5160	10	1	16975426	1231	-258.93	3.02	12	0.55	-28.00	2397.00	10600	20240108	-31.60	4625	20231027	56.76	10600	-31.60	20240108	6720	7.89	20240311	10600	-31.60	20240108	4625	56.76	20231027	5.47	N	236810	100	16 억		404960	N	N	5	N	00	N
113	20240312	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-20	5	-0.28	58207080	8122	2.63	7200	7200	7130	9330	5030	7180	7166.59	2.39	0	-1388	7580	7380	7050	6850	6520	7480	6950	17	2150	100	5160	10	1	16975426	1215	-255.71	2.99	12	0.05	-28.00	2397.00	10600	20240108	-32.45	4625	20231027	54.81	10600	-32.45	20240108	6720	6.55	20240311	10600	-32.45	20240108	4625	54.81	20231027	5.47	N	236810	100	16 억		404960	N	N	5	N	00	N
114	20240311	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	260	2	3.76	2179312630	307052	158.93	6850	7250	6720	8990	4850	6920	7097.32	2.09	0	39646	7140	7030	6880	6770	6620	7085	6825	17	2070	100	4980	10	1	16975426	1219	-256.43	3.00	12	1.81	-28.00	2397.00	10600	20240108	-32.26	4625	20231027	55.24	10600	-32.26	20240108	6720	6.85	20240311	10600	-32.26	20240108	4625	55.24	20231027	5.45	N	236810	100	16 억		355313	N	N	5	N	00	N
115	20240311	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	240	2	3.47	2099616770	295930	153.17	6850	7250	6720	8990	4850	6920	7094.98	2.09	0	36811	7140	7030	6880	6770	6620	7085	6825	17	2070	100	4980	10	1	16975426	1215	-255.71	2.99	12	1.74	-28.00	2397.00	10600	20240108	-32.45	4625	20231027	54.81	10600	-32.45	20240108	6720	6.55	20240311	10600	-32.45	20240108	4625	54.81	20231027	5.45	N	236810	100	16 억		355313	N	N	75	N	00	N
116	20240311	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	300	2	4.34	1902126820	268457	138.95	6850	7220	6720	8990	4850	6920	7085.41	2.09	0	31672	7140	7030	6880	6770	6620	7085	6825	17	2070	100	4980	10	1	16975426	1226	-257.86	3.01	12	1.58	-28.00	2397.00	10600	20240108	-31.89	4625	20231027	56.11	10600	-31.89	20240108	6720	7.44	20240311	10600	-31.89	20240108	4625	56.11	20231027	5.45	N	236810	100	16 억		355313	N	N	75	N	00	N
117	20240311	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	240	2	3.47	1546556790	219004	113.36	6850	7190	6720	8990	4850	6920	7061.77	2.09	0	18864	7140	7030	6880	6770	6620	7085	6825	17	2070	100	4980	10	1	16975426	1215	-255.71	2.99	12	1.29	-28.00	2397.00	10600	20240108	-32.45	4625	20231027	54.81	10600	-32.45	20240108	6720	6.55	20240311	10600	-32.45	20240108	4625	54.81	20231027	5.45	N	236810	100	16 억		355313	N	N	75	N	00	N
118	20240311	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	200	2	2.89	1324012160	187751	97.18	6850	7190	6720	8990	4850	6920	7051.96	2.09	0	6927	7140	7030	6880	6770	6620	7085	6825	17	2070	100	4980	10	1	16975426	1209	-254.29	2.97	12	1.11	-28.00	2397.00	10600	20240108	-32.83	4625	20231027	53.95	10600	-32.83	20240108	6720	5.95	20240311	10600	-32.83	20240108	4625	53.95	20231027	5.45	N	236810	100	16 억		355313	N	N	75	N	00	N
119	20240311	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	230	2	3.32	1087676420	154705	80.07	6850	7190	6720	8990	4850	6920	7030.65	2.09	0	257	7140	7030	6880	6770	6620	7085	6825	17	2070	100	4980	10	1	16975426	1214	-255.36	2.98	12	0.91	-28.00	2397.00	10600	20240108	-32.55	4625	20231027	54.59	10600	-32.55	20240108	6720	6.40	20240311	10600	-32.55	20240108	4625	54.59	20231027	5.45	N	236810	100	16 억		355313	N	N	75	N	00	N
120	20240311	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	120	2	1.73	888629320	126545	65.50	6850	7190	6720	8990	4850	6920	7022.24	2.09	0	-5286	7140	7030	6880	6770	6620	7085	6825	17	2070	100	4980	10	1	16975426	1195	-251.43	2.94	12	0.75	-28.00	2397.00	10600	20240108	-33.58	4625	20231027	52.22	10600	-33.58	20240108	6720	4.76	20240311	10600	-33.58	20240108	4625	52.22	20231027	5.45	N	236810	100	16 억		355313	N	N	75	N	00	N
121	20240311	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	40	2	0.58	163726630	23948	12.40	6850	6970	6720	8990	4850	6920	6836.76	2.09	0	65	7140	7030	6880	6770	6620	7085	6825	17	2070	100	4980	10	1	16975426	1181	-248.57	2.90	12	0.14	-28.00	2397.00	10600	20240108	-34.34	4625	20231027	50.49	10600	-34.34	20240108	6720	3.57	20240311	10600	-34.34	20240108	4625	50.49	20231027	5.45	N	236810	100	16 억		355313	N	N	75	N	00	N
122	20240308	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	10	2	0.14	1305279050	192110	78.23	6890	6990	6730	8980	4840	6910	6794.25	2.19	0	-28866	7176	7042	6886	6752	6596	6965	6675	17	2070	100	4970	10	1	16975426	1175	-247.14	2.89	12	1.13	-28.00	2397.00	10600	20240108	-34.72	4625	20231027	49.62	10600	-34.72	20240108	6730	2.82	20240308	10600	-34.72	20240108	4625	49.62	20231027	5.55	N	236810	100	16 억		371447	N	N	75	N	00	N
123	20240308	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-130	5	-1.88	1182173730	174208	70.94	6890	6990	6730	8980	4840	6910	6785.79	2.19	0	-23277	7176	7042	6886	6752	6596	6965	6675	17	2070	100	4970	10	1	16975426	1151	-242.14	2.83	12	1.03	-28.00	2397.00	10600	20240108	-36.04	4625	20231027	46.59	10600	-36.04	20240108	6730	0.74	20240308	10600	-36.04	20240108	4625	46.59	20231027	5.55	N	236810	100	16 억		371447	N	N	320	N	00	N
124	20240308	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-150	5	-2.17	1059510900	156103	63.57	6890	6990	6730	8980	4840	6910	6787.03	2.19	0	-24832	7176	7042	6886	6752	6596	6965	6675	17	2070	100	4970	10	1	16975426	1148	-241.43	2.82	12	0.92	-28.00	2397.00	10600	20240108	-36.23	4625	20231027	46.16	10600	-36.23	20240108	6730	0.45	20240308	10600	-36.23	20240108	4625	46.16	20231027	5.55	N	236810	100	16 억		371447	N	N	320	N	00	N
125	20240308	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-130	5	-1.88	976188090	143785	58.55	6890	6990	6730	8980	4840	6910	6788.98	2.19	0	-24179	7176	7042	6886	6752	6596	6965	6675	17	2070	100	4970	10	1	16975426	1151	-242.14	2.83	12	0.85	-28.00	2397.00	10600	20240108	-36.04	4625	20231027	46.59	10600	-36.04	20240108	6730	0.74	20240308	10600	-36.04	20240108	4625	46.59	20231027	5.55	N	236810	100	16 억		371447	N	N	320	N	00	N
126	20240308	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-160	5	-2.32	890096110	131064	53.37	6890	6990	6730	8980	4840	6910	6791.05	2.19	0	-21172	7176	7042	6886	6752	6596	6965	6675	17	2070	100	4970	10	1	16975426	1146	-241.07	2.82	12	0.77	-28.00	2397.00	10600	20240108	-36.32	4625	20231027	45.95	10600	-36.32	20240108	6730	0.30	20240308	10600	-36.32	20240108	4625	45.95	20231027	5.55	N	236810	100	16 억		371447	N	N	320	N	00	N
127	20240308	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-150	5	-2.17	732570080	107810	43.90	6890	6990	6730	8980	4840	6910	6794.71	2.19	0	-11879	7176	7042	6886	6752	6596	6965	6675	17	2070	100	4970	10	1	16975426	1148	-241.43	2.82	12	0.64	-28.00	2397.00	10600	20240108	-36.23	4625	20231027	46.16	10600	-36.23	20240108	6730	0.45	20240308	10600	-36.23	20240108	4625	46.16	20231027	5.55	N	236810	100	16 억		371447	N	N	320	N	00	N
128	20240308	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-150	5	-2.17	518192600	76027	30.96	6890	6990	6730	8980	4840	6910	6815.55	2.19	0	-12975	7176	7042	6886	6752	6596	6965	6675	17	2070	100	4970	10	1	16975426	1148	-241.43	2.82	12	0.45	-28.00	2397.00	10600	20240108	-36.23	4625	20231027	46.16	10600	-36.23	20240108	6730	0.45	20240308	10600	-36.23	20240108	4625	46.16	20231027	5.55	N	236810	100	16 억		371447	N	N	320	N	00	N
129	20240308	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	20	2	0.29	99915720	14453	5.89	6890	6990	6890	8980	4840	6910	6913.21	2.19	0	-783	7176	7042	6886	6752	6596	6965	6675	17	2070	100	4970	10	1	16975426	1176	-247.50	2.89	12	0.09	-28.00	2397.00	10600	20240108	-34.62	4625	20231027	49.84	10600	-34.62	20240108	6730	2.97	20240307	10600	-34.62	20240108	4625	49.84	20231027	5.55	N	236810	100	16 억		371447	N	N	320	N	00	N
130	20240307	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-30	5	-0.43	1659927060	242919	68.85	6950	7020	6730	9020	4860	6940	6833.06	2.14	0	8306	7320	7130	6990	6800	6660	7060	6730	17	2080	100	4990	10	1	16975426	1173	-246.79	2.88	12	1.43	-28.00	2397.00	10600	20240108	-34.81	4625	20231027	49.41	10600	-34.81	20240108	6730	2.67	20240307	10600	-34.81	20240108	4625	49.41	20231027	5.85	N	236810	100	16 억		363370	N	N	320	N	00	N
131	20240307	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-120	5	-1.73	1559280450	228317	64.71	6950	7020	6730	9020	4860	6940	6829.45	2.14	0	12333	7320	7130	6990	6800	6660	7060	6730	17	2080	100	4990	10	1	16975426	1158	-243.57	2.85	12	1.34	-28.00	2397.00	10600	20240108	-35.66	4625	20231027	47.46	10600	-35.66	20240108	6730	1.34	20240307	10600	-35.66	20240108	4625	47.46	20231027	5.85	N	236810	100	16 억		363370	N	N	18	N	00	N
132	20240307	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-90	5	-1.30	1488492860	217941	61.77	6950	7020	6730	9020	4860	6940	6829.80	2.14	0	10297	7320	7130	6990	6800	6660	7060	6730	17	2080	100	4990	10	1	16975426	1163	-244.64	2.86	12	1.28	-28.00	2397.00	10600	20240108	-35.38	4625	20231027	48.11	10600	-35.38	20240108	6730	1.78	20240307	10600	-35.38	20240108	4625	48.11	20231027	5.85	N	236810	100	16 억		363370	N	N	18	N	00	N
133	20240307	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-120	5	-1.73	1396899340	204574	57.98	6950	7020	6730	9020	4860	6940	6828.33	2.14	0	12898	7320	7130	6990	6800	6660	7060	6730	17	2080	100	4990	10	1	16975426	1158	-243.57	2.85	12	1.21	-28.00	2397.00	10600	20240108	-35.66	4625	20231027	47.46	10600	-35.66	20240108	6730	1.34	20240307	10600	-35.66	20240108	4625	47.46	20231027	5.85	N	236810	100	16 억		363370	N	N	18	N	00	N
134	20240307	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	-170	5	-2.45	1270598100	186020	52.72	6950	7020	6730	9020	4860	6940	6830.44	2.14	0	5440	7320	7130	6990	6800	6660	7060	6730	17	2080	100	4990	10	1	16975426	1149	-241.79	2.82	12	1.10	-28.00	2397.00	10600	20240108	-36.13	4625	20231027	46.38	10600	-36.13	20240108	6730	0.59	20240307	10600	-36.13	20240108	4625	46.38	20231027	5.85	N	236810	100	16 억		363370	N	N	18	N	00	N
135	20240307	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-110	5	-1.59	1008791420	147422	41.78	6950	7020	6730	9020	4860	6940	6842.88	2.14	0	-9789	7320	7130	6990	6800	6660	7060	6730	17	2080	100	4990	10	1	16975426	1159	-243.93	2.85	12	0.87	-28.00	2397.00	10600	20240108	-35.57	4625	20231027	47.68	10600	-35.57	20240108	6730	1.49	20240307	10600	-35.57	20240108	4625	47.68	20231027	5.85	N	236810	100	16 억		363370	N	N	18	N	00	N
136	20240307	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-80	5	-1.15	771184480	112739	31.95	6950	7020	6730	9020	4860	6940	6840.44	2.14	0	-16545	7320	7130	6990	6800	6660	7060	6730	17	2080	100	4990	10	1	16975426	1165	-245.00	2.86	12	0.66	-28.00	2397.00	10600	20240108	-35.28	4625	20231027	48.32	10600	-35.28	20240108	6730	1.93	20240307	10600	-35.28	20240108	4625	48.32	20231027	5.85	N	236810	100	16 억		363370	N	N	18	N	00	N
137	20240307	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-130	5	-1.87	162774920	23576	6.68	6950	7020	6810	9020	4860	6940	6904.26	2.14	0	-14301	7320	7130	6990	6800	6660	7060	6730	17	2080	100	4990	10	1	16975426	1156	-243.21	2.84	12	0.14	-28.00	2397.00	10600	20240108	-35.75	4625	20231027	47.24	10600	-35.75	20240108	6810	0.00	20240307	10600	-35.75	20240108	4625	47.24	20231027	5.85	N	236810	100	16 억		363370	N	N	18	N	00	N
138	20240306	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-170	5	-2.39	2466668330	351107	59.93	7110	7180	6850	9240	4980	7110	7025.36	2.33	0	-31865	7530	7320	7140	6930	6750	7230	6840	17	2130	100	5110	10	1	16975426	1178	-247.86	2.90	12	2.07	-28.00	2397.00	10600	20240108	-34.53	4625	20231027	50.05	10600	-34.53	20240108	6850	1.31	20240306	10600	-34.53	20240108	4625	50.05	20231027	5.80	N	236810	100	16 억		394840	N	N	18	N	00	N
139	20240306	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-210	5	-2.95	2302205620	327338	55.87	7110	7180	6850	9240	4980	7110	7033.02	2.33	0	-31205	7530	7320	7140	6930	6750	7230	6840	17	2130	100	5110	10	1	16975426	1171	-246.43	2.88	12	1.93	-28.00	2397.00	10600	20240108	-34.91	4625	20231027	49.19	10600	-34.91	20240108	6850	0.73	20240306	10600	-34.91	20240108	4625	49.19	20231027	5.80	N	236810	100	16 억		394840	N	N	14	N	00	N
140	20240306	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-130	5	-1.83	1896834180	268690	45.86	7110	7180	6850	9240	4980	7110	7059.49	2.33	0	-41779	7530	7320	7140	6930	6750	7230	6840	17	2130	100	5110	10	1	16975426	1185	-249.29	2.91	12	1.58	-28.00	2397.00	10600	20240108	-34.15	4625	20231027	50.92	10600	-34.15	20240108	6850	1.90	20240306	10600	-34.15	20240108	4625	50.92	20231027	5.80	N	236810	100	16 억		394840	N	N	14	N	00	N
141	20240306	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-50	5	-0.70	1247367290	175587	29.97	7110	7180	7030	9240	4980	7110	7103.97	2.33	0	-27719	7530	7320	7140	6930	6750	7230	6840	17	2130	100	5110	10	1	16975426	1198	-252.14	2.95	12	1.03	-28.00	2397.00	10600	20240108	-33.40	4625	20231027	52.65	10600	-33.40	20240108	6960	1.44	20240205	10600	-33.40	20240108	4625	52.65	20231027	5.80	N	236810	100	16 억		394840	N	N	14	N	00	N
142	20240306	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	0	3	0.00	1030506960	145079	24.76	7110	7180	7030	9240	4980	7110	7103.05	2.33	0	-17842	7530	7320	7140	6930	6750	7230	6840	17	2130	100	5110	10	1	16975426	1207	-253.93	2.97	12	0.85	-28.00	2397.00	10600	20240108	-32.92	4625	20231027	53.73	10600	-32.92	20240108	6960	2.16	20240205	10600	-32.92	20240108	4625	53.73	20231027	5.80	N	236810	100	16 억		394840	N	N	14	N	00	N
143	20240306	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-20	5	-0.28	887327720	124947	21.33	7110	7180	7030	9240	4980	7110	7101.61	2.33	0	-13962	7530	7320	7140	6930	6750	7230	6840	17	2130	100	5110	10	1	16975426	1204	-253.21	2.96	12	0.74	-28.00	2397.00	10600	20240108	-33.11	4625	20231027	53.30	10600	-33.11	20240108	6960	1.87	20240205	10600	-33.11	20240108	4625	53.30	20231027	5.80	N	236810	100	16 억		394840	N	N	14	N	00	N
144	20240306	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	50	2	0.70	721238270	101573	17.34	7110	7180	7030	9240	4980	7110	7100.65	2.33	0	-14685	7530	7320	7140	6930	6750	7230	6840	17	2130	100	5110	10	1	16975426	1215	-255.71	2.99	12	0.60	-28.00	2397.00	10600	20240108	-32.45	4625	20231027	54.81	10600	-32.45	20240108	6960	2.87	20240205	10600	-32.45	20240108	4625	54.81	20231027	5.80	N	236810	100	16 억		394840	N	N	14	N	00	N
145	20240306	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	10	2	0.14	216115600	30506	5.21	7110	7160	7030	9240	4980	7110	7084.01	2.33	0	-14960	7530	7320	7140	6930	6750	7230	6840	17	2130	100	5110	10	1	16975426	1209	-254.29	2.97	12	0.18	-28.00	2397.00	10600	20240108	-32.83	4625	20231027	53.95	10600	-32.83	20240108	6960	2.30	20240205	10600	-32.83	20240108	4625	53.95	20231027	5.80	N	236810	100	16 억		394840	N	N	14	N	00	N
146	20240305	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-200	5	-2.74	4067290480	574354	255.31	7300	7350	6960	9500	5120	7310	7081.33	1.98	0	85114	7716	7512	7386	7182	7056	7450	7120	17	2190	100	5260	10	1	16975426	1207	-253.93	2.97	12	3.38	-28.00	2397.00	10600	20240108	-32.92	4625	20231027	53.73	10600	-32.92	20240108	6960	2.16	20240305	10600	-32.92	20240108	4625	53.73	20231027	5.84	N	236810	100	16 억		335712	N	N	14	N	00	N
147	20240305	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-240	5	-3.28	3916938890	553105	245.87	7300	7350	6960	9500	5120	7310	7081.60	1.98	0	82416	7716	7512	7386	7182	7056	7450	7120	17	2190	100	5260	10	1	16975426	1200	-252.50	2.95	12	3.26	-28.00	2397.00	10600	20240108	-33.30	4625	20231027	52.86	10600	-33.30	20240108	6960	1.58	20240305	10600	-33.30	20240108	4625	52.86	20231027	5.84	N	236810	100	16 억		335712	N	N	52	N	00	N
148	20240305	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-280	5	-3.83	3043061350	431090	191.63	7300	7300	6960	9500	5120	7310	7058.81	1.98	0	97357	7716	7512	7386	7182	7056	7450	7120	17	2190	100	5260	10	1	16975426	1193	-251.07	2.93	12	2.54	-28.00	2397.00	10600	20240108	-33.68	4625	20231027	52.00	10600	-33.68	20240108	6960	1.01	20240305	10600	-33.68	20240108	4625	52.00	20231027	5.84	N	236810	100	16 억		335712	N	N	52	N	00	N
149	20240305	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-200	5	-2.74	2616208970	370772	164.82	7300	7300	6960	9500	5120	7310	7055.90	1.98	0	77754	7716	7512	7386	7182	7056	7450	7120	17	2190	100	5260	10	1	16975426	1207	-253.93	2.97	12	2.18	-28.00	2397.00	10600	20240108	-32.92	4625	20231027	53.73	10600	-32.92	20240108	6960	2.16	20240305	10600	-32.92	20240108	4625	53.73	20231027	5.84	N	236810	100	16 억		335712	N	N	52	N	00	N
150	20240305	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-280	5	-3.83	2257380430	319909	142.21	7300	7300	6960	9500	5120	7310	7056.08	1.98	0	63051	7716	7512	7386	7182	7056	7450	7120	17	2190	100	5260	10	1	16975426	1193	-251.07	2.93	12	1.88	-28.00	2397.00	10600	20240108	-33.68	4625	20231027	52.00	10600	-33.68	20240108	6960	1.01	20240305	10600	-33.68	20240108	4625	52.00	20231027	5.84	N	236810	100	16 억		335712	N	N	52	N	00	N
151	20240305	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-280	5	-3.83	1934358510	273833	121.73	7300	7300	6960	9500	5120	7310	7063.73	1.98	0	48467	7716	7512	7386	7182	7056	7450	7120	17	2190	100	5260	10	1	16975426	1193	-251.07	2.93	12	1.61	-28.00	2397.00	10600	20240108	-33.68	4625	20231027	52.00	10600	-33.68	20240108	6960	1.01	20240305	10600	-33.68	20240108	4625	52.00	20231027	5.84	N	236810	100	16 억		335712	N	N	52	N	00	N
152	20240305	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-260	5	-3.56	1165927410	164245	73.01	7300	7300	7000	9500	5120	7310	7098.31	1.98	0	18555	7716	7512	7386	7182	7056	7450	7120	17	2190	100	5260	10	1	16975426	1197	-251.79	2.94	12	0.97	-28.00	2397.00	10600	20240108	-33.49	4625	20231027	52.43	10600	-33.49	20240108	6960	1.29	20240205	10600	-33.49	20240108	4625	52.43	20231027	5.84	N	236810	100	16 억		335712	N	N	52	N	00	N
153	20240305	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-130	5	-1.78	135603320	18790	8.35	7300	7300	7160	9500	5120	7310	7215.23	1.98	0	-287	7716	7512	7386	7182	7056	7450	7120	17	2190	100	5260	10	1	16975426	1219	-256.43	3.00	12	0.11	-28.00	2397.00	10600	20240108	-32.26	4625	20231027	55.24	10600	-32.26	20240108	6960	3.16	20240205	10600	-32.26	20240108	4625	55.24	20231027	5.84	N	236810	100	16 억		335712	N	N	52	N	00	N
154	20240304	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	-140	5	-1.88	1650249380	223648	121.41	7450	7590	7260	9680	5220	7450	7378.84	2.04	0	20375	7836	7642	7506	7312	7176	7575	7245	17	2230	100	5360	10	1	16975426	1241	-261.07	3.05	12	1.32	-28.00	2397.00	10600	20240108	-31.04	4625	20231027	58.05	10600	-31.04	20240108	6960	5.03	20240205	10600	-31.04	20240108	4625	58.05	20231027	5.79	N	236810	100	16 억		346759	N	N	52	N	00	N
155	20240304	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-170	5	-2.28	1529606150	207083	112.42	7450	7590	7270	9680	5220	7450	7386.43	2.04	0	14289	7836	7642	7506	7312	7176	7575	7245	17	2230	100	5360	10	1	16975426	1236	-260.00	3.04	12	1.22	-28.00	2397.00	10600	20240108	-31.32	4625	20231027	57.41	10600	-31.32	20240108	6960	4.60	20240205	10600	-31.32	20240108	4625	57.41	20231027	5.79	N	236810	100	16 억		346759	N	N	0	N	00	N
156	20240304	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-130	5	-1.74	1249284680	168655	91.56	7450	7590	7290	9680	5220	7450	7407.33	2.04	0	2849	7836	7642	7506	7312	7176	7575	7245	17	2230	100	5360	10	1	16975426	1243	-261.43	3.05	12	0.99	-28.00	2397.00	10600	20240108	-30.94	4625	20231027	58.27	10600	-30.94	20240108	6960	5.17	20240205	10600	-30.94	20240108	4625	58.27	20231027	5.79	N	236810	100	16 억		346759	N	N	0	N	00	N
157	20240304	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-150	5	-2.01	1064360600	143368	77.83	7450	7590	7300	9680	5220	7450	7423.97	2.04	0	-3621	7836	7642	7506	7312	7176	7575	7245	17	2230	100	5360	10	1	16975426	1239	-260.71	3.05	12	0.84	-28.00	2397.00	10600	20240108	-31.13	4625	20231027	57.84	10600	-31.13	20240108	6960	4.89	20240205	10600	-31.13	20240108	4625	57.84	20231027	5.79	N	236810	100	16 억		346759	N	N	0	N	00	N
158	20240304	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-80	5	-1.07	775807640	104049	56.48	7450	7590	7360	9680	5220	7450	7456.18	2.04	0	-7706	7836	7642	7506	7312	7176	7575	7245	17	2230	100	5360	10	1	16975426	1251	-263.21	3.07	12	0.61	-28.00	2397.00	10600	20240108	-30.47	4625	20231027	59.35	10600	-30.47	20240108	6960	5.89	20240205	10600	-30.47	20240108	4625	59.35	20231027	5.79	N	236810	100	16 억		346759	N	N	0	N	00	N
159	20240304	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-60	5	-0.81	600304420	80279	43.58	7450	7590	7380	9680	5220	7450	7477.74	2.04	0	-9630	7836	7642	7506	7312	7176	7575	7245	17	2230	100	5360	10	1	16975426	1254	-263.93	3.08	12	0.47	-28.00	2397.00	10600	20240108	-30.28	4625	20231027	59.78	10600	-30.28	20240108	6960	6.18	20240205	10600	-30.28	20240108	4625	59.78	20231027	5.79	N	236810	100	16 억		346759	N	N	0	N	00	N
160	20240304	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7510	60	2	0.81	360305200	48171	26.15	7450	7560	7400	9680	5220	7450	7479.73	2.04	0	5175	7836	7642	7506	7312	7176	7575	7245	17	2230	100	5360	10	1	16975426	1275	-268.21	3.13	12	0.28	-28.00	2397.00	10600	20240108	-29.15	4625	20231027	62.38	10600	-29.15	20240108	6960	7.90	20240205	10600	-29.15	20240108	4625	62.38	20231027	5.79	N	236810	100	16 억		346759	N	N	0	N	00	N
161	20240304	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7560	110	2	1.48	74482040	9922	5.39	7450	7560	7450	9680	5220	7450	7506.91	2.04	0	387	7836	7642	7506	7312	7176	7575	7245	17	2230	100	5360	10	1	16975426	1283	-270.00	3.15	12	0.06	-28.00	2397.00	10600	20240108	-28.68	4625	20231027	63.46	10600	-28.68	20240108	6960	8.62	20240205	10600	-28.68	20240108	4625	63.46	20231027	5.79	N	236810	100	16 억		346759	N	N	0	N	00	N