KissMeData/263700/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	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-35	5	-0.76	592951250	130727	184.64	4570	4600	4495	5970	3220	4595	4535.77	0.78	0	21940	4711	4652	4606	4547	4501	4630	4525	98	1375	500	3300	5	1	19414200	885	-3.62	1.29	12	0.67	-1260.00	3536.00	8200	20230417	-44.39	3755	20231114	21.44	7800	-41.54	20240220	3945	15.59	20240117	8200	-44.39	20230417	3755	21.44	20231114	2.33	N	263700	500	98 억		152261	N	N	0	N	00	N
3	20240329	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-75	5	-1.63	547566845	120735	170.53	4570	4600	4495	5970	3220	4595	4535.28	0.78	0	15748	4711	4652	4606	4547	4501	4630	4525	98	1375	500	3300	5	1	19414200	878	-3.59	1.28	12	0.62	-1260.00	3536.00	8200	20230417	-44.88	3755	20231114	20.37	7800	-42.05	20240220	3945	14.58	20240117	8200	-44.88	20230417	3755	20.37	20231114	2.33	N	263700	500	98 억		152261	N	N	0	N	00	N
4	20240329	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-85	5	-1.85	436440850	96069	135.69	4570	4600	4505	5970	3220	4595	4542.99	0.78	0	14199	4711	4652	4606	4547	4501	4630	4525	98	1375	500	3300	5	1	19414200	876	-3.58	1.28	12	0.49	-1260.00	3536.00	8200	20230417	-45.00	3755	20231114	20.11	7800	-42.18	20240220	3945	14.32	20240117	8200	-45.00	20230417	3755	20.11	20231114	2.33	N	263700	500	98 억		152261	N	N	0	N	00	N
5	20240329	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-75	5	-1.63	394378640	86749	122.53	4570	4600	4515	5970	3220	4595	4546.20	0.78	0	12810	4711	4652	4606	4547	4501	4630	4525	98	1375	500	3300	5	1	19414200	878	-3.59	1.28	12	0.45	-1260.00	3536.00	8200	20230417	-44.88	3755	20231114	20.37	7800	-42.05	20240220	3945	14.58	20240117	8200	-44.88	20230417	3755	20.37	20231114	2.33	N	263700	500	98 억		152261	N	N	0	N	00	N
6	20240329	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-70	5	-1.52	323219260	71004	100.29	4570	4600	4525	5970	3220	4595	4552.13	0.78	0	12916	4711	4652	4606	4547	4501	4630	4525	98	1375	500	3300	5	1	19414200	878	-3.59	1.28	12	0.37	-1260.00	3536.00	8200	20230417	-44.82	3755	20231114	20.51	7800	-41.99	20240220	3945	14.70	20240117	8200	-44.82	20230417	3755	20.51	20231114	2.33	N	263700	500	98 억		152261	N	N	0	N	00	N
7	20240329	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-40	5	-0.87	272528600	59830	84.50	4570	4600	4530	5970	3220	4595	4555.05	0.78	0	15206	4711	4652	4606	4547	4501	4630	4525	98	1375	500	3300	5	1	19414200	884	-3.62	1.29	12	0.31	-1260.00	3536.00	8200	20230417	-44.45	3755	20231114	21.30	7800	-41.60	20240220	3945	15.46	20240117	8200	-44.45	20230417	3755	21.30	20231114	2.33	N	263700	500	98 억		152261	N	N	0	N	00	N
8	20240329	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-40	5	-0.87	234657445	51519	72.77	4570	4600	4530	5970	3220	4595	4554.77	0.78	0	13671	4711	4652	4606	4547	4501	4630	4525	98	1375	500	3300	5	1	19414200	884	-3.62	1.29	12	0.27	-1260.00	3536.00	8200	20230417	-44.45	3755	20231114	21.30	7800	-41.60	20240220	3945	15.46	20240117	8200	-44.45	20230417	3755	21.30	20231114	2.33	N	263700	500	98 억		152261	N	N	0	N	00	N
9	20240329	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-30	5	-0.65	84690600	18527	26.17	4570	4600	4560	5970	3220	4595	4571.20	0.78	0	4140	4711	4652	4606	4547	4501	4630	4525	98	1375	500	3300	5	1	19414200	886	-3.62	1.29	12	0.10	-1260.00	3536.00	8200	20230417	-44.33	3755	20231114	21.57	7800	-41.47	20240220	3945	15.72	20240117	8200	-44.33	20230417	3755	21.57	20231114	2.33	N	263700	500	98 억		152261	N	N	0	N	00	N
10	20240328	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-30	5	-0.65	322072035	70115	31.02	4630	4665	4560	6010	3240	4625	4593.48	0.85	0	-12753	4875	4750	4670	4545	4465	4710	4505	98	1385	500	3330	5	1	19414200	892	-3.65	1.30	12	0.36	-1260.00	3536.00	8200	20230417	-43.96	3755	20231114	22.37	7800	-41.09	20240220	3945	16.48	20240117	8200	-43.96	20230417	3755	22.37	20231114	2.27	N	263700	500	98 억		165034	N	N	0	N	00	N
11	20240328	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-45	5	-0.97	308478980	67152	29.71	4630	4665	4560	6010	3240	4625	4593.74	0.85	0	-12830	4875	4750	4670	4545	4465	4710	4505	98	1385	500	3330	5	1	19414200	889	-3.63	1.30	12	0.35	-1260.00	3536.00	8200	20230417	-44.15	3755	20231114	21.97	7800	-41.28	20240220	3945	16.10	20240117	8200	-44.15	20230417	3755	21.97	20231114	2.27	N	263700	500	98 억		165034	N	N	0	N	00	N
12	20240328	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-50	5	-1.08	257849130	56094	24.81	4630	4665	4560	6010	3240	4625	4596.73	0.85	0	-14655	4875	4750	4670	4545	4465	4710	4505	98	1385	500	3330	5	1	19414200	888	-3.63	1.29	12	0.29	-1260.00	3536.00	8200	20230417	-44.21	3755	20231114	21.84	7800	-41.35	20240220	3945	15.97	20240117	8200	-44.21	20230417	3755	21.84	20231114	2.27	N	263700	500	98 억		165034	N	N	0	N	00	N
13	20240328	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-50	5	-1.08	199418825	43301	19.16	4630	4665	4560	6010	3240	4625	4605.41	0.85	0	-14408	4875	4750	4670	4545	4465	4710	4505	98	1385	500	3330	5	1	19414200	888	-3.63	1.29	12	0.22	-1260.00	3536.00	8200	20230417	-44.21	3755	20231114	21.84	7800	-41.35	20240220	3945	15.97	20240117	8200	-44.21	20230417	3755	21.84	20231114	2.27	N	263700	500	98 억		165034	N	N	0	N	00	N
14	20240328	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-30	5	-0.65	150350220	32570	14.41	4630	4665	4570	6010	3240	4625	4616.22	0.85	0	-9927	4875	4750	4670	4545	4465	4710	4505	98	1385	500	3330	5	1	19414200	892	-3.65	1.30	12	0.17	-1260.00	3536.00	8200	20230417	-43.96	3755	20231114	22.37	7800	-41.09	20240220	3945	16.48	20240117	8200	-43.96	20230417	3755	22.37	20231114	2.27	N	263700	500	98 억		165034	N	N	0	N	00	N
15	20240328	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-10	5	-0.22	116577775	25215	11.15	4630	4665	4570	6010	3240	4625	4623.35	0.85	0	-8935	4875	4750	4670	4545	4465	4710	4505	98	1385	500	3330	5	1	19414200	896	-3.66	1.31	12	0.13	-1260.00	3536.00	8200	20230417	-43.72	3755	20231114	22.90	7800	-40.83	20240220	3945	16.98	20240117	8200	-43.72	20230417	3755	22.90	20231114	2.27	N	263700	500	98 억		165034	N	N	0	N	00	N
16	20240328	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	5	2	0.11	100962515	21832	9.66	4630	4665	4570	6010	3240	4625	4624.52	0.85	0	-8043	4875	4750	4670	4545	4465	4710	4505	98	1385	500	3330	5	1	19414200	899	-3.67	1.31	12	0.11	-1260.00	3536.00	8200	20230417	-43.54	3755	20231114	23.30	7800	-40.64	20240220	3945	17.36	20240117	8200	-43.54	20230417	3755	23.30	20231114	2.27	N	263700	500	98 억		165034	N	N	0	N	00	N
17	20240328	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-50	5	-1.08	36295210	7900	3.49	4630	4630	4570	6010	3240	4625	4594.33	0.85	0	-904	4875	4750	4670	4545	4465	4710	4505	98	1385	500	3330	5	1	19414200	888	-3.63	1.29	12	0.04	-1260.00	3536.00	8200	20230417	-44.21	3755	20231114	21.84	7800	-41.35	20240220	3945	15.97	20240117	8200	-44.21	20230417	3755	21.84	20231114	2.27	N	263700	500	98 억		165034	N	N	0	N	00	N
18	20240327	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-175	5	-3.65	1044238920	224486	177.57	4775	4795	4590	6240	3360	4800	4651.69	0.65	0	39738	4946	4872	4786	4712	4626	4830	4670	98	1440	500	3450	5	1	19414200	898	-3.67	1.31	12	1.16	-1260.00	3536.00	8200	20230322	-43.60	3755	20231114	23.17	7800	-40.71	20240220	3945	17.24	20240117	8200	-43.60	20230417	3755	23.17	20231114	2.27	N	263700	500	98 억		125288	N	N	0	N	00	N
19	20240327	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-185	5	-3.85	976580230	209813	165.96	4775	4795	4595	6240	3360	4800	4654.53	0.65	0	38209	4946	4872	4786	4712	4626	4830	4670	98	1440	500	3450	5	1	19414200	896	-3.66	1.31	12	1.08	-1260.00	3536.00	8200	20230322	-43.72	3755	20231114	22.90	7800	-40.83	20240220	3945	16.98	20240117	8200	-43.72	20230417	3755	22.90	20231114	2.27	N	263700	500	98 억		125288	N	N	0	N	00	N
20	20240327	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-190	5	-3.96	877652100	188361	148.99	4775	4795	4595	6240	3360	4800	4659.42	0.65	0	37415	4946	4872	4786	4712	4626	4830	4670	98	1440	500	3450	5	1	19414200	895	-3.66	1.30	12	0.97	-1260.00	3536.00	8200	20230322	-43.78	3755	20231114	22.77	7800	-40.90	20240220	3945	16.86	20240117	8200	-43.78	20230417	3755	22.77	20231114	2.27	N	263700	500	98 억		125288	N	N	0	N	00	N
21	20240327	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-190	5	-3.96	826807815	177341	140.28	4775	4795	4595	6240	3360	4800	4662.25	0.65	0	34240	4946	4872	4786	4712	4626	4830	4670	98	1440	500	3450	5	1	19414200	895	-3.66	1.30	12	0.91	-1260.00	3536.00	8200	20230322	-43.78	3755	20231114	22.77	7800	-40.90	20240220	3945	16.86	20240117	8200	-43.78	20230417	3755	22.77	20231114	2.27	N	263700	500	98 억		125288	N	N	0	N	00	N
22	20240327	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-185	5	-3.85	727886610	155844	123.27	4775	4795	4600	6240	3360	4800	4670.61	0.65	0	26680	4946	4872	4786	4712	4626	4830	4670	98	1440	500	3450	5	1	19414200	896	-3.66	1.31	12	0.80	-1260.00	3536.00	8200	20230322	-43.72	3755	20231114	22.90	7800	-40.83	20240220	3945	16.98	20240117	8200	-43.72	20230417	3755	22.90	20231114	2.27	N	263700	500	98 억		125288	N	N	0	N	00	N
23	20240327	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-180	5	-3.75	580681460	123924	98.02	4775	4795	4600	6240	3360	4800	4685.79	0.65	0	18984	4946	4872	4786	4712	4626	4830	4670	98	1440	500	3450	5	1	19414200	897	-3.67	1.31	12	0.64	-1260.00	3536.00	8200	20230322	-43.66	3755	20231114	23.04	7800	-40.77	20240220	3945	17.11	20240117	8200	-43.66	20230417	3755	23.04	20231114	2.27	N	263700	500	98 억		125288	N	N	0	N	00	N
24	20240327	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-135	5	-2.81	405152000	86041	68.06	4775	4795	4660	6240	3360	4800	4708.82	0.65	0	17280	4946	4872	4786	4712	4626	4830	4670	98	1440	500	3450	5	1	19414200	906	-3.70	1.32	12	0.44	-1260.00	3536.00	8200	20230322	-43.11	3755	20231114	24.23	7800	-40.19	20240220	3945	18.25	20240117	8200	-43.11	20230417	3755	24.23	20231114	2.27	N	263700	500	98 억		125288	N	N	0	N	00	N
25	20240327	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-20	5	-0.42	37691420	7905	6.25	4775	4795	4755	6240	3360	4800	4768.05	0.65	0	2997	4946	4872	4786	4712	4626	4830	4670	98	1440	500	3450	5	1	19414200	928	-3.79	1.35	12	0.04	-1260.00	3536.00	8200	20230322	-41.71	3755	20231114	27.30	7800	-38.72	20240220	3945	21.17	20240117	8200	-41.71	20230417	3755	27.30	20231114	2.27	N	263700	500	98 억		125288	N	N	0	N	00	N
26	20240326	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-60	5	-1.23	602159125	126172	124.78	4815	4860	4700	6310	3405	4860	4772.47	0.56	0	17353	4983	4921	4868	4806	4753	4952	4837	98	1450	500	3490	5	1	19414200	932	-3.81	1.36	12	0.65	-1260.00	3536.00	8310	20230321	-42.24	3755	20231114	27.83	7800	-38.46	20240220	3945	21.67	20240117	8200	-41.46	20230417	3755	27.83	20231114	2.19	N	263700	500	98 억		107936	N	N	0	N	00	N
27	20240326	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-80	5	-1.65	565316225	118475	117.17	4815	4860	4700	6310	3405	4860	4771.61	0.56	0	15103	4983	4921	4868	4806	4753	4952	4837	98	1450	500	3490	5	1	19414200	928	-3.79	1.35	12	0.61	-1260.00	3536.00	8310	20230321	-42.48	3755	20231114	27.30	7800	-38.72	20240220	3945	21.17	20240117	8200	-41.71	20230417	3755	27.30	20231114	2.19	N	263700	500	98 억		107936	N	N	0	N	00	N
28	20240326	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-70	5	-1.44	492056705	103064	101.93	4815	4860	4700	6310	3405	4860	4774.28	0.56	0	11352	4983	4921	4868	4806	4753	4952	4837	98	1450	500	3490	5	1	19414200	930	-3.80	1.35	12	0.53	-1260.00	3536.00	8310	20230321	-42.36	3755	20231114	27.56	7800	-38.59	20240220	3945	21.42	20240117	8200	-41.59	20230417	3755	27.56	20231114	2.19	N	263700	500	98 억		107936	N	N	0	N	00	N
29	20240326	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-115	5	-2.37	436690520	91415	90.41	4815	4860	4700	6310	3405	4860	4777.01	0.56	0	7482	4983	4921	4868	4806	4753	4952	4837	98	1450	500	3490	5	1	19414200	921	-3.77	1.34	12	0.47	-1260.00	3536.00	8310	20230321	-42.90	3755	20231114	26.36	7800	-39.17	20240220	3945	20.28	20240117	8200	-42.13	20230417	3755	26.36	20231114	2.19	N	263700	500	98 억		107936	N	N	0	N	00	N
30	20240326	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-75	5	-1.54	369893765	77399	76.55	4815	4860	4700	6310	3405	4860	4779.05	0.56	0	8273	4983	4921	4868	4806	4753	4952	4837	98	1450	500	3490	5	1	19414200	929	-3.80	1.35	12	0.40	-1260.00	3536.00	8310	20230321	-42.42	3755	20231114	27.43	7800	-38.65	20240220	3945	21.29	20240117	8200	-41.65	20230417	3755	27.43	20231114	2.19	N	263700	500	98 억		107936	N	N	0	N	00	N
31	20240326	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-40	5	-0.82	321614390	67290	66.55	4815	4860	4700	6310	3405	4860	4779.53	0.56	0	8324	4983	4921	4868	4806	4753	4952	4837	98	1450	500	3490	5	1	19414200	936	-3.83	1.36	12	0.35	-1260.00	3536.00	8310	20230321	-42.00	3755	20231114	28.36	7800	-38.21	20240220	3945	22.18	20240117	8200	-41.22	20230417	3755	28.36	20231114	2.19	N	263700	500	98 억		107936	N	N	0	N	00	N
32	20240326	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-55	5	-1.13	269309765	56391	55.77	4815	4860	4700	6310	3405	4860	4775.76	0.56	0	8154	4983	4921	4868	4806	4753	4952	4837	98	1450	500	3490	5	1	19414200	933	-3.81	1.36	12	0.29	-1260.00	3536.00	8310	20230321	-42.18	3755	20231114	27.96	7800	-38.40	20240220	3945	21.80	20240117	8200	-41.40	20230417	3755	27.96	20231114	2.19	N	263700	500	98 억		107936	N	N	0	N	00	N
33	20240326	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-100	5	-2.06	118074565	24726	24.45	4815	4830	4710	6310	3405	4860	4775.32	0.56	0	506	4983	4921	4868	4806	4753	4952	4837	98	1450	500	3490	5	1	19414200	924	-3.78	1.35	12	0.13	-1260.00	3536.00	8310	20230321	-42.72	3755	20231114	26.76	7800	-38.97	20240220	3945	20.66	20240117	8200	-41.95	20230417	3755	26.76	20231114	2.19	N	263700	500	98 억		107936	N	N	0	N	00	N
34	20240325	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	10	2	0.21	474823940	97265	83.73	4830	4930	4815	6300	3395	4850	4881.81	0.45	0	21515	5040	4945	4840	4745	4640	4892	4692	98	1450	500	3490	5	1	19414200	944	-3.86	1.37	12	0.50	-1260.00	3536.00	8310	20230321	-41.52	3755	20231114	29.43	7800	-37.69	20240220	3945	23.19	20240117	8200	-40.73	20230417	3755	29.43	20231114	2.15	N	263700	500	98 억		86421	N	N	0	N	00	N
35	20240325	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-5	5	-0.10	435525265	89163	76.76	4830	4930	4815	6300	3395	4850	4884.60	0.45	0	20614	5040	4945	4840	4745	4640	4892	4692	98	1450	500	3490	5	1	19414200	941	-3.85	1.37	12	0.46	-1260.00	3536.00	8310	20230321	-41.70	3755	20231114	29.03	7800	-37.88	20240220	3945	22.81	20240117	8200	-40.91	20230417	3755	29.03	20231114	2.15	N	263700	500	98 억		86421	N	N	0	N	00	N
36	20240325	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	35	2	0.72	366196525	74894	64.47	4830	4930	4815	6300	3395	4850	4889.53	0.45	0	16819	5040	4945	4840	4745	4640	4892	4692	98	1450	500	3490	5	1	19414200	948	-3.88	1.38	12	0.39	-1260.00	3536.00	8310	20230321	-41.22	3755	20231114	30.09	7800	-37.37	20240220	3945	23.83	20240117	8200	-40.43	20230417	3755	30.09	20231114	2.15	N	263700	500	98 억		86421	N	N	0	N	00	N
37	20240325	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	40	2	0.82	300246500	61364	52.83	4830	4930	4815	6300	3395	4850	4892.88	0.45	0	13634	5040	4945	4840	4745	4640	4892	4692	98	1450	500	3490	5	1	19414200	949	-3.88	1.38	12	0.32	-1260.00	3536.00	8310	20230321	-41.16	3755	20231114	30.23	7800	-37.31	20240220	3945	23.95	20240117	8200	-40.37	20230417	3755	30.23	20231114	2.15	N	263700	500	98 억		86421	N	N	0	N	00	N
38	20240325	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	50	2	1.03	248063710	50736	43.68	4830	4930	4815	6300	3395	4850	4889.30	0.45	0	17180	5040	4945	4840	4745	4640	4892	4692	98	1450	500	3490	5	1	19414200	951	-3.89	1.39	12	0.26	-1260.00	3536.00	8310	20230321	-41.03	3755	20231114	30.49	7800	-37.18	20240220	3945	24.21	20240117	8200	-40.24	20230417	3755	30.49	20231114	2.15	N	263700	500	98 억		86421	N	N	0	N	00	N
39	20240325	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	55	2	1.13	219589870	44931	38.68	4830	4930	4815	6300	3395	4850	4887.27	0.45	0	18514	5040	4945	4840	4745	4640	4892	4692	98	1450	500	3490	5	1	19414200	952	-3.89	1.39	12	0.23	-1260.00	3536.00	8310	20230321	-40.97	3755	20231114	30.63	7800	-37.12	20240220	3945	24.33	20240117	8200	-40.18	20230417	3755	30.63	20231114	2.15	N	263700	500	98 억		86421	N	N	0	N	00	N
40	20240325	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	60	2	1.24	177967195	36446	31.38	4830	4930	4815	6300	3395	4850	4883.04	0.45	0	17307	5040	4945	4840	4745	4640	4892	4692	98	1450	500	3490	5	1	19414200	953	-3.90	1.39	12	0.19	-1260.00	3536.00	8310	20230321	-40.91	3755	20231114	30.76	7800	-37.05	20240220	3945	24.46	20240117	8200	-40.12	20230417	3755	30.76	20231114	2.15	N	263700	500	98 억		86421	N	N	0	N	00	N
41	20240325	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	0	3	0.00	38401895	7939	6.83	4830	4855	4815	6300	3395	4850	4837.12	0.45	0	2611	5040	4945	4840	4745	4640	4892	4692	98	1450	500	3490	5	1	19414200	942	-3.85	1.37	12	0.04	-1260.00	3536.00	8310	20230321	-41.64	3755	20231114	29.16	7800	-37.82	20240220	3945	22.94	20240117	8200	-40.85	20230417	3755	29.16	20231114	2.15	N	263700	500	98 억		86421	N	N	0	N	00	N
42	20240322	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-50	5	-1.02	546467095	112800	19.38	4905	4935	4735	6370	3430	4900	4844.55	0.46	0	-2297	5463	5181	4998	4716	4533	5090	4625	98	1470	500	3520	5	1	19414200	942	-3.85	1.37	12	0.58	-1260.00	3536.00	8310	20230321	-41.64	3755	20231114	29.16	7800	-37.82	20240220	3945	22.94	20240117	8200	-40.85	20230322	3755	29.16	20231114	2.21	N	263700	500	98 억		88619	N	N	0	N	00	N
43	20240322	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-60	5	-1.22	534593765	110354	18.96	4905	4935	4735	6370	3430	4900	4844.35	0.46	0	-2134	5463	5181	4998	4716	4533	5090	4625	98	1470	500	3520	5	1	19414200	940	-3.84	1.37	12	0.57	-1260.00	3536.00	8310	20230321	-41.76	3755	20231114	28.89	7800	-37.95	20240220	3945	22.69	20240117	8200	-40.98	20230322	3755	28.89	20231114	2.21	N	263700	500	98 억		88619	N	N	0	N	00	N
44	20240322	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-55	5	-1.12	471439325	97305	16.72	4905	4935	4735	6370	3430	4900	4844.96	0.46	0	-4410	5463	5181	4998	4716	4533	5090	4625	98	1470	500	3520	5	1	19414200	941	-3.85	1.37	12	0.50	-1260.00	3536.00	8310	20230321	-41.70	3755	20231114	29.03	7800	-37.88	20240220	3945	22.81	20240117	8200	-40.91	20230322	3755	29.03	20231114	2.21	N	263700	500	98 억		88619	N	N	0	N	00	N
45	20240322	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-30	5	-0.61	453678540	93659	16.09	4905	4935	4735	6370	3430	4900	4843.94	0.46	0	-3328	5463	5181	4998	4716	4533	5090	4625	98	1470	500	3520	5	1	19414200	945	-3.87	1.38	12	0.48	-1260.00	3536.00	8310	20230321	-41.40	3755	20231114	29.69	7800	-37.56	20240220	3945	23.45	20240117	8200	-40.61	20230322	3755	29.69	20231114	2.21	N	263700	500	98 억		88619	N	N	0	N	00	N
46	20240322	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-40	5	-0.82	396963990	82021	14.09	4905	4935	4735	6370	3430	4900	4839.78	0.46	0	600	5463	5181	4998	4716	4533	5090	4625	98	1470	500	3520	5	1	19414200	944	-3.86	1.37	12	0.42	-1260.00	3536.00	8310	20230321	-41.52	3755	20231114	29.43	7800	-37.69	20240220	3945	23.19	20240117	8200	-40.73	20230322	3755	29.43	20231114	2.21	N	263700	500	98 억		88619	N	N	0	N	00	N
47	20240322	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-60	5	-1.22	384668235	79484	13.66	4905	4935	4735	6370	3430	4900	4839.57	0.46	0	680	5463	5181	4998	4716	4533	5090	4625	98	1470	500	3520	5	1	19414200	940	-3.84	1.37	12	0.41	-1260.00	3536.00	8310	20230321	-41.76	3755	20231114	28.89	7800	-37.95	20240220	3945	22.69	20240117	8200	-40.98	20230322	3755	28.89	20231114	2.21	N	263700	500	98 억		88619	N	N	0	N	00	N
48	20240322	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-50	5	-1.02	322444155	66735	11.47	4905	4935	4735	6370	3430	4900	4831.71	0.46	0	1324	5463	5181	4998	4716	4533	5090	4625	98	1470	500	3520	5	1	19414200	942	-3.85	1.37	12	0.34	-1260.00	3536.00	8310	20230321	-41.64	3755	20231114	29.16	7800	-37.82	20240220	3945	22.94	20240117	8200	-40.85	20230322	3755	29.16	20231114	2.21	N	263700	500	98 억		88619	N	N	0	N	00	N
49	20240322	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-15	5	-0.31	196525060	40643	6.98	4905	4935	4735	6370	3430	4900	4835.39	0.46	0	-60	5463	5181	4998	4716	4533	5090	4625	98	1470	500	3520	5	1	19414200	948	-3.88	1.38	12	0.21	-1260.00	3536.00	8310	20230321	-41.22	3755	20231114	30.09	7800	-37.37	20240220	3945	23.83	20240117	8200	-40.43	20230322	3755	30.09	20231114	2.21	N	263700	500	98 억		88619	N	N	0	N	00	N
50	20240321	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	0	3	0.00	2908460655	578925	301.00	4930	5280	4815	6370	3430	4900	5023.92	0.41	0	7881	5106	5002	4916	4812	4726	4960	4770	98	1470	500	3520	5	1	19414200	951	-3.89	1.39	12	2.98	-1260.00	3536.00	8310	20230321	-41.03	3755	20231114	30.49	7800	-37.18	20240220	3945	24.21	20240117	8310	-41.03	20230321	3755	30.49	20231114	2.13	N	263700	500	98 억		80077	N	N	0	N	00	N
51	20240321	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	15	2	0.31	2848010690	566597	294.59	4930	5280	4815	6370	3430	4900	5026.52	0.41	0	7050	5106	5002	4916	4812	4726	4960	4770	98	1470	500	3520	5	1	19414200	954	-3.90	1.39	12	2.92	-1260.00	3536.00	8310	20230321	-40.85	3755	20231114	30.89	7800	-36.99	20240220	3945	24.59	20240117	8310	-40.85	20230321	3755	30.89	20231114	2.13	N	263700	500	98 억		80077	N	N	0	N	00	N
52	20240321	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	45	2	0.92	2532683330	502271	261.15	4930	5280	4815	6370	3430	4900	5042.46	0.41	0	-666	5106	5002	4916	4812	4726	4960	4770	98	1470	500	3520	5	1	19414200	960	-3.92	1.40	12	2.59	-1260.00	3536.00	8310	20230321	-40.49	3755	20231114	31.69	7800	-36.60	20240220	3945	25.35	20240117	8310	-40.49	20230321	3755	31.69	20231114	2.13	N	263700	500	98 억		80077	N	N	0	N	00	N
53	20240321	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	-20	5	-0.41	442642255	90334	46.97	4930	4980	4840	6370	3430	4900	4900.06	0.41	0	6237	5106	5002	4916	4812	4726	4960	4770	98	1470	500	3520	5	1	19414200	947	-3.87	1.38	12	0.47	-1260.00	3536.00	8310	20230321	-41.28	3755	20231114	29.96	7800	-37.44	20240220	3945	23.70	20240117	8310	-41.28	20230321	3755	29.96	20231114	2.13	N	263700	500	98 억		80077	N	N	0	N	00	N
54	20240321	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-15	5	-0.31	418504460	85366	44.38	4930	4980	4840	6370	3430	4900	4902.47	0.41	0	6313	5106	5002	4916	4812	4726	4960	4770	98	1470	500	3520	5	1	19414200	948	-3.88	1.38	12	0.44	-1260.00	3536.00	8310	20230321	-41.22	3755	20231114	30.09	7800	-37.37	20240220	3945	23.83	20240117	8310	-41.22	20230321	3755	30.09	20231114	2.13	N	263700	500	98 억		80077	N	N	0	N	00	N
55	20240321	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-50	5	-1.02	379962590	77441	40.26	4930	4980	4840	6370	3430	4900	4906.48	0.41	0	6378	5106	5002	4916	4812	4726	4960	4770	98	1470	500	3520	5	1	19414200	942	-3.85	1.37	12	0.40	-1260.00	3536.00	8310	20230321	-41.64	3755	20231114	29.16	7800	-37.82	20240220	3945	22.94	20240117	8310	-41.64	20230321	3755	29.16	20231114	2.13	N	263700	500	98 억		80077	N	N	0	N	00	N
56	20240321	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	0	3	0.00	235326865	47754	24.83	4930	4980	4875	6370	3430	4900	4927.90	0.41	0	13866	5106	5002	4916	4812	4726	4960	4770	98	1470	500	3520	5	1	19414200	951	-3.89	1.39	12	0.25	-1260.00	3536.00	8310	20230321	-41.03	3755	20231114	30.49	7800	-37.18	20240220	3945	24.21	20240117	8310	-41.03	20230321	3755	30.49	20231114	2.13	N	263700	500	98 억		80077	N	N	0	N	00	N
57	20240321	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-15	5	-0.31	96236445	19591	10.19	4930	4940	4875	6370	3430	4900	4912.28	0.41	0	5896	5106	5002	4916	4812	4726	4960	4770	98	1470	500	3520	5	1	19414200	948	-3.88	1.38	12	0.10	-1260.00	3536.00	8310	20230321	-41.22	3755	20231114	30.09	7800	-37.37	20240220	3945	23.83	20240117	8310	-41.22	20230321	3755	30.09	20231114	2.13	N	263700	500	98 억		80077	N	N	0	N	00	N
58	20240320	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-120	5	-2.39	929316735	189748	32.97	4975	5020	4830	6520	3520	5020	4897.25	0.35	0	8725	5406	5212	5086	4892	4766	5310	4990	98	1500	500	3610	5	1	19414200	951	-3.89	1.39	12	0.98	-1260.00	3536.00	8310	20230321	-41.03	3755	20231114	30.49	7800	-37.18	20240220	3945	24.21	20240117	8310	-41.03	20230321	3755	30.49	20231114	2.18	N	263700	500	98 억		68062	N	N	0	N	00	N
59	20240320	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	-125	5	-2.49	896093920	182964	31.79	4975	5020	4830	6520	3520	5020	4897.25	0.35	0	8683	5406	5212	5086	4892	4766	5310	4990	98	1500	500	3610	5	1	19414200	950	-3.88	1.38	12	0.94	-1260.00	3536.00	8310	20230321	-41.10	3755	20231114	30.36	7800	-37.24	20240220	3945	24.08	20240117	8310	-41.10	20230321	3755	30.36	20231114	2.18	N	263700	500	98 억		68062	N	N	0	N	00	N
60	20240320	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	-140	5	-2.79	751164555	153384	26.65	4975	5020	4830	6520	3520	5020	4896.80	0.35	0	9240	5406	5212	5086	4892	4766	5310	4990	98	1500	500	3610	5	1	19414200	947	-3.87	1.38	12	0.79	-1260.00	3536.00	8310	20230321	-41.28	3755	20231114	29.96	7800	-37.44	20240220	3945	23.70	20240117	8310	-41.28	20230321	3755	29.96	20231114	2.18	N	263700	500	98 억		68062	N	N	0	N	00	N
61	20240320	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-100	5	-1.99	723620695	147762	25.67	4975	5020	4830	6520	3520	5020	4896.71	0.35	0	11397	5406	5212	5086	4892	4766	5310	4990	98	1500	500	3610	5	1	19414200	955	-3.90	1.39	12	0.76	-1260.00	3536.00	8310	20230321	-40.79	3755	20231114	31.03	7800	-36.92	20240220	3945	24.71	20240117	8310	-40.79	20230321	3755	31.03	20231114	2.18	N	263700	500	98 억		68062	N	N	0	N	00	N
62	20240320	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-70	5	-1.39	651422295	133010	23.11	4975	5020	4830	6520	3520	5020	4896.99	0.35	0	6076	5406	5212	5086	4892	4766	5310	4990	98	1500	500	3610	5	1	19414200	961	-3.93	1.40	12	0.69	-1260.00	3536.00	8310	20230321	-40.43	3755	20231114	31.82	7800	-36.54	20240220	3945	25.48	20240117	8310	-40.43	20230321	3755	31.82	20231114	2.18	N	263700	500	98 억		68062	N	N	0	N	00	N
63	20240320	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-150	5	-2.99	554624495	113301	19.69	4975	5020	4830	6520	3520	5020	4894.48	0.35	0	7653	5406	5212	5086	4892	4766	5310	4990	98	1500	500	3610	5	1	19414200	945	-3.87	1.38	12	0.58	-1260.00	3536.00	8310	20230321	-41.40	3755	20231114	29.69	7800	-37.56	20240220	3945	23.45	20240117	8310	-41.40	20230321	3755	29.69	20231114	2.18	N	263700	500	98 억		68062	N	N	0	N	00	N
64	20240320	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-100	5	-1.99	437987565	89440	15.54	4975	5020	4830	6520	3520	5020	4896.17	0.35	0	5220	5406	5212	5086	4892	4766	5310	4990	98	1500	500	3610	5	1	19414200	955	-3.90	1.39	12	0.46	-1260.00	3536.00	8310	20230321	-40.79	3755	20231114	31.03	7800	-36.92	20240220	3945	24.71	20240117	8310	-40.79	20230321	3755	31.03	20231114	2.18	N	263700	500	98 억		68062	N	N	0	N	00	N
65	20240320	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	-130	5	-2.59	173396780	35154	6.11	4975	5020	4880	6520	3520	5020	4930.98	0.35	0	-326	5406	5212	5086	4892	4766	5310	4990	98	1500	500	3610	5	1	19414200	949	-3.88	1.38	12	0.18	-1260.00	3536.00	8310	20230321	-41.16	3755	20231114	30.23	7800	-37.31	20240220	3945	23.95	20240117	8310	-41.16	20230321	3755	30.23	20231114	2.18	N	263700	500	98 억		68062	N	N	0	N	00	N
66	20240319	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	130	2	2.66	2922558660	573508	253.47	4960	5280	4960	6350	3425	4890	5096.10	0.37	0	-2421	5116	5002	4916	4802	4716	5060	4860	98	1460	500	3520	10	1	19414200	975	-3.98	1.42	12	2.95	-1260.00	3536.00	8310	20230321	-39.59	3755	20231114	33.69	7800	-35.64	20240220	3945	27.25	20240117	8310	-39.59	20230321	3755	33.69	20231114	2.29	N	263700	500	98 억		71089	N	N	0	N	00	N
67	20240319	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	160	2	3.27	2868516780	562766	248.72	4960	5280	4960	6350	3425	4890	5097.23	0.37	0	-2799	5116	5002	4916	4802	4716	5060	4860	98	1460	500	3520	10	1	19414200	980	-4.01	1.43	12	2.90	-1260.00	3536.00	8310	20230321	-39.23	3755	20231114	34.49	7800	-35.26	20240220	3945	28.01	20240117	8310	-39.23	20230321	3755	34.49	20231114	2.29	N	263700	500	98 억		71089	N	N	0	N	00	N
68	20240319	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	100	2	2.04	2704438830	530105	234.29	4960	5280	4960	6350	3425	4890	5101.76	0.37	0	-6504	5116	5002	4916	4802	4716	5060	4860	98	1460	500	3520	5	1	19414200	969	-3.96	1.41	12	2.73	-1260.00	3536.00	8310	20230321	-39.95	3755	20231114	32.89	7800	-36.03	20240220	3945	26.49	20240117	8310	-39.95	20230321	3755	32.89	20231114	2.29	N	263700	500	98 억		71089	N	N	0	N	00	N
69	20240319	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	105	2	2.15	2565972695	502351	222.02	4960	5280	4960	6350	3425	4890	5107.99	0.37	0	-9234	5116	5002	4916	4802	4716	5060	4860	98	1460	500	3520	5	1	19414200	970	-3.96	1.41	12	2.59	-1260.00	3536.00	8310	20230321	-39.89	3755	20231114	33.02	7800	-35.96	20240220	3945	26.62	20240117	8310	-39.89	20230321	3755	33.02	20231114	2.29	N	263700	500	98 억		71089	N	N	0	N	00	N
70	20240319	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	130	2	2.66	2362458500	461524	203.98	4960	5280	4960	6350	3425	4890	5118.89	0.37	0	4938	5116	5002	4916	4802	4716	5060	4860	98	1460	500	3520	10	1	19414200	975	-3.98	1.42	12	2.38	-1260.00	3536.00	8310	20230321	-39.59	3755	20231114	33.69	7800	-35.64	20240220	3945	27.25	20240117	8310	-39.59	20230321	3755	33.69	20231114	2.29	N	263700	500	98 억		71089	N	N	0	N	00	N
71	20240319	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	170	2	3.48	2200083895	429217	189.70	4960	5280	4960	6350	3425	4890	5125.88	0.37	0	13713	5116	5002	4916	4802	4716	5060	4860	98	1460	500	3520	10	1	19414200	982	-4.02	1.43	12	2.21	-1260.00	3536.00	8310	20230321	-39.11	3755	20231114	34.75	7800	-35.13	20240220	3945	28.26	20240117	8310	-39.11	20230321	3755	34.75	20231114	2.29	N	263700	500	98 억		71089	N	N	0	N	00	N
72	20240319	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	210	2	4.29	1999335035	389827	172.29	4960	5280	4960	6350	3425	4890	5128.86	0.37	0	22069	5116	5002	4916	4802	4716	5060	4860	98	1460	500	3520	10	1	19414200	990	-4.05	1.44	12	2.01	-1260.00	3536.00	8310	20230321	-38.63	3755	20231114	35.82	7800	-34.62	20240220	3945	29.28	20240117	8310	-38.63	20230321	3755	35.82	20231114	2.29	N	263700	500	98 억		71089	N	N	0	N	00	N
73	20240319	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	250	2	5.11	682359005	133682	59.08	4960	5200	4960	6350	3425	4890	5104.57	0.37	0	6623	5116	5002	4916	4802	4716	5060	4860	98	1460	500	3520	10	1	19414200	998	-4.08	1.45	12	0.69	-1260.00	3536.00	8310	20230321	-38.15	3755	20231114	36.88	7800	-34.10	20240220	3945	30.29	20240117	8310	-38.15	20230321	3755	36.88	20231114	2.29	N	263700	500	98 억		71089	N	N	0	N	00	N
74	20240318	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	90	2	1.88	1107011045	224469	106.33	4865	5030	4830	6240	3360	4800	4932.17	0.40	0	-7225	5040	4920	4805	4685	4570	4980	4745	98	1440	500	3450	5	1	19414200	949	-3.88	1.38	12	1.16	-1260.00	3536.00	8310	20230321	-41.16	3755	20231114	30.23	7800	-37.31	20240220	3945	23.95	20240117	8310	-41.16	20230321	3755	30.23	20231114	2.28	N	263700	500	98 억		78316	N	N	0	N	00	N
75	20240318	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	95	2	1.98	1075695805	218058	103.29	4865	5030	4830	6240	3360	4800	4933.39	0.40	0	-6655	5040	4920	4805	4685	4570	4980	4745	98	1440	500	3450	5	1	19414200	950	-3.88	1.38	12	1.12	-1260.00	3536.00	8310	20230321	-41.10	3755	20231114	30.36	7800	-37.24	20240220	3945	24.08	20240117	8310	-41.10	20230321	3755	30.36	20231114	2.28	N	263700	500	98 억		78316	N	N	0	N	00	N
76	20240318	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	105	2	2.19	993045680	201127	95.27	4865	5030	4830	6240	3360	4800	4937.76	0.40	0	-6583	5040	4920	4805	4685	4570	4980	4745	98	1440	500	3450	5	1	19414200	952	-3.89	1.39	12	1.04	-1260.00	3536.00	8310	20230321	-40.97	3755	20231114	30.63	7800	-37.12	20240220	3945	24.33	20240117	8310	-40.97	20230321	3755	30.63	20231114	2.28	N	263700	500	98 억		78316	N	N	0	N	00	N
77	20240318	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	115	2	2.40	912997160	184873	87.57	4865	5030	4830	6240	3360	4800	4938.90	0.40	0	-3824	5040	4920	4805	4685	4570	4980	4745	98	1440	500	3450	5	1	19414200	954	-3.90	1.39	12	0.95	-1260.00	3536.00	8310	20230321	-40.85	3755	20231114	30.89	7800	-36.99	20240220	3945	24.59	20240117	8310	-40.85	20230321	3755	30.89	20231114	2.28	N	263700	500	98 억		78316	N	N	0	N	00	N
78	20240318	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	170	2	3.54	767938490	155321	73.57	4865	5030	4830	6240	3360	4800	4944.69	0.40	0	-1749	5040	4920	4805	4685	4570	4980	4745	98	1440	500	3450	5	1	19414200	965	-3.94	1.41	12	0.80	-1260.00	3536.00	8310	20230321	-40.19	3755	20231114	32.36	7800	-36.28	20240220	3945	25.98	20240117	8310	-40.19	20230321	3755	32.36	20231114	2.28	N	263700	500	98 억		78316	N	N	0	N	00	N
79	20240318	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	145	2	3.02	716338875	144920	68.65	4865	5030	4830	6240	3360	4800	4943.51	0.40	0	-5325	5040	4920	4805	4685	4570	4980	4745	98	1440	500	3450	5	1	19414200	960	-3.92	1.40	12	0.75	-1260.00	3536.00	8310	20230321	-40.49	3755	20231114	31.69	7800	-36.60	20240220	3945	25.35	20240117	8310	-40.49	20230321	3755	31.69	20231114	2.28	N	263700	500	98 억		78316	N	N	0	N	00	N
80	20240318	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	145	2	3.02	639156840	129260	61.23	4865	5030	4830	6240	3360	4800	4945.32	0.40	0	-1398	5040	4920	4805	4685	4570	4980	4745	98	1440	500	3450	5	1	19414200	960	-3.92	1.40	12	0.67	-1260.00	3536.00	8310	20230321	-40.49	3755	20231114	31.69	7800	-36.60	20240220	3945	25.35	20240117	8310	-40.49	20230321	3755	31.69	20231114	2.28	N	263700	500	98 억		78316	N	N	0	N	00	N
81	20240318	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	60	2	1.25	213440400	43432	20.57	4865	4975	4840	6240	3360	4800	4915.74	0.40	0	12397	5040	4920	4805	4685	4570	4980	4745	98	1440	500	3450	5	1	19414200	944	-3.86	1.37	12	0.22	-1260.00	3536.00	8310	20230321	-41.52	3755	20231114	29.43	7800	-37.69	20240220	3945	23.19	20240117	8310	-41.52	20230321	3755	29.43	20231114	2.28	N	263700	500	98 억		78316	N	N	0	N	00	N
82	20240315	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	25	2	0.52	1001115750	208553	108.07	4760	4925	4690	6200	3345	4775	4800.30	0.35	0	10033	5025	4900	4835	4710	4645	4867	4677	98	1425	500	3430	5	1	19414200	932	-3.81	1.36	12	1.07	-1260.00	3536.00	8670	20230310	-44.64	3755	20231114	27.83	7800	-38.46	20240220	3945	21.67	20240117	8310	-42.24	20230321	3755	27.83	20231114	2.27	N	263700	500	98 억		67460	N	N	0	N	00	N
83	20240315	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	940801475	195967	101.55	4760	4925	4690	6200	3345	4775	4800.82	0.35	0	8703	5025	4900	4835	4710	4645	4867	4677	98	1425	500	3430	5	1	19414200	927	-3.79	1.35	12	1.01	-1260.00	3536.00	8670	20230310	-44.93	3755	20231114	27.16	7800	-38.78	20240220	3945	21.04	20240117	8310	-42.54	20230321	3755	27.16	20231114	2.27	N	263700	500	98 억		67460	N	N	0	N	00	N
84	20240315	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-5	5	-0.10	824319750	171473	88.86	4760	4925	4690	6200	3345	4775	4807.29	0.35	0	8636	5025	4900	4835	4710	4645	4867	4677	98	1425	500	3430	5	1	19414200	926	-3.79	1.35	12	0.88	-1260.00	3536.00	8670	20230310	-44.98	3755	20231114	27.03	7800	-38.85	20240220	3945	20.91	20240117	8310	-42.60	20230321	3755	27.03	20231114	2.27	N	263700	500	98 억		67460	N	N	0	N	00	N
85	20240315	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	60	2	1.26	707503090	147111	76.23	4760	4925	4690	6200	3345	4775	4809.32	0.35	0	12488	5025	4900	4835	4710	4645	4867	4677	98	1425	500	3430	5	1	19414200	939	-3.84	1.37	12	0.76	-1260.00	3536.00	8670	20230310	-44.23	3755	20231114	28.76	7800	-38.01	20240220	3945	22.56	20240117	8310	-41.82	20230321	3755	28.76	20231114	2.27	N	263700	500	98 억		67460	N	N	0	N	00	N
86	20240315	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	45	2	0.94	664998525	138314	71.67	4760	4925	4690	6200	3345	4775	4807.90	0.35	0	14100	5025	4900	4835	4710	4645	4867	4677	98	1425	500	3430	5	1	19414200	936	-3.83	1.36	12	0.71	-1260.00	3536.00	8670	20230310	-44.41	3755	20231114	28.36	7800	-38.21	20240220	3945	22.18	20240117	8310	-42.00	20230321	3755	28.36	20231114	2.27	N	263700	500	98 억		67460	N	N	0	N	00	N
87	20240315	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	135	2	2.83	557555565	116180	60.20	4760	4925	4690	6200	3345	4775	4799.07	0.35	0	15964	5025	4900	4835	4710	4645	4867	4677	98	1425	500	3430	5	1	19414200	953	-3.90	1.39	12	0.60	-1260.00	3536.00	8670	20230310	-43.37	3755	20231114	30.76	7800	-37.05	20240220	3945	24.46	20240117	8310	-40.91	20230321	3755	30.76	20231114	2.27	N	263700	500	98 억		67460	N	N	0	N	00	N
88	20240315	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	75	2	1.57	364754745	76382	39.58	4760	4855	4690	6200	3345	4775	4775.40	0.35	0	7677	5025	4900	4835	4710	4645	4867	4677	98	1425	500	3430	5	1	19414200	942	-3.85	1.37	12	0.39	-1260.00	3536.00	8670	20230310	-44.06	3755	20231114	29.16	7800	-37.82	20240220	3945	22.94	20240117	8310	-41.64	20230321	3755	29.16	20231114	2.27	N	263700	500	98 억		67460	N	N	0	N	00	N
89	20240315	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	35	2	0.73	87536165	18217	9.44	4760	4855	4760	6200	3345	4775	4805.24	0.35	0	-1125	5025	4900	4835	4710	4645	4867	4677	98	1425	500	3430	5	1	19414200	934	-3.82	1.36	12	0.09	-1260.00	3536.00	8670	20230310	-44.52	3755	20231114	28.10	7800	-38.33	20240220	3945	21.93	20240117	8310	-42.12	20230321	3755	28.10	20231114	2.27	N	263700	500	98 억		67460	N	N	0	N	00	N
90	20240314	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-170	5	-3.44	920914335	191136	79.60	4915	4960	4770	6420	3465	4945	4818.25	0.46	0	-19113	5158	5051	4943	4836	4728	4997	4782	98	1475	500	3560	5	1	19414200	927	-3.33	1.03	12	0.98	-1434.00	4651.00	8830	20230309	-45.92	3755	20231114	27.16	7800	-38.78	20240220	3945	21.04	20240117	8310	-42.54	20230321	3755	27.16	20231114	2.41	N	263700	500	98 억		90201	N	N	0	N	00	N
91	20240314	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-165	5	-3.34	883034115	183203	76.29	4915	4960	4775	6420	3465	4945	4819.98	0.46	0	-19819	5158	5051	4943	4836	4728	4997	4782	98	1475	500	3560	5	1	19414200	928	-3.33	1.03	12	0.94	-1434.00	4651.00	8830	20230309	-45.87	3755	20231114	27.30	7800	-38.72	20240220	3945	21.17	20240117	8310	-42.48	20230321	3755	27.30	20231114	2.41	N	263700	500	98 억		90201	N	N	0	N	00	N
92	20240314	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-150	5	-3.03	780192505	161696	67.34	4915	4960	4780	6420	3465	4945	4825.06	0.46	0	-17775	5158	5051	4943	4836	4728	4997	4782	98	1475	500	3560	5	1	19414200	931	-3.34	1.03	12	0.83	-1434.00	4651.00	8830	20230309	-45.70	3755	20231114	27.70	7800	-38.53	20240220	3945	21.55	20240117	8310	-42.30	20230321	3755	27.70	20231114	2.41	N	263700	500	98 억		90201	N	N	0	N	00	N
93	20240314	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-140	5	-2.83	623732830	129026	53.73	4915	4960	4795	6420	3465	4945	4834.16	0.46	0	-14939	5158	5051	4943	4836	4728	4997	4782	98	1475	500	3560	5	1	19414200	933	-3.35	1.03	12	0.66	-1434.00	4651.00	8830	20230309	-45.58	3755	20231114	27.96	7800	-38.40	20240220	3945	21.80	20240117	8310	-42.18	20230321	3755	27.96	20231114	2.41	N	263700	500	98 억		90201	N	N	0	N	00	N
94	20240314	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-140	5	-2.83	534654480	110562	46.04	4915	4960	4795	6420	3465	4945	4835.79	0.46	0	-14951	5158	5051	4943	4836	4728	4997	4782	98	1475	500	3560	5	1	19414200	933	-3.35	1.03	12	0.57	-1434.00	4651.00	8830	20230309	-45.58	3755	20231114	27.96	7800	-38.40	20240220	3945	21.80	20240117	8310	-42.18	20230321	3755	27.96	20231114	2.41	N	263700	500	98 억		90201	N	N	0	N	00	N
95	20240314	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	-135	5	-2.73	465720145	96239	40.08	4915	4960	4795	6420	3465	4945	4839.20	0.46	0	-20321	5158	5051	4943	4836	4728	4997	4782	98	1475	500	3560	5	1	19414200	934	-3.35	1.03	12	0.50	-1434.00	4651.00	8830	20230309	-45.53	3755	20231114	28.10	7800	-38.33	20240220	3945	21.93	20240117	8310	-42.12	20230321	3755	28.10	20231114	2.41	N	263700	500	98 억		90201	N	N	0	N	00	N
96	20240314	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-125	5	-2.53	402870965	83198	34.65	4915	4960	4795	6420	3465	4945	4842.31	0.46	0	-20043	5158	5051	4943	4836	4728	4997	4782	98	1475	500	3560	5	1	19414200	936	-3.36	1.04	12	0.43	-1434.00	4651.00	8830	20230309	-45.41	3755	20231114	28.36	7800	-38.21	20240220	3945	22.18	20240117	8310	-42.00	20230321	3755	28.36	20231114	2.41	N	263700	500	98 억		90201	N	N	0	N	00	N
97	20240314	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-60	5	-1.21	44638435	9094	3.79	4915	4960	4880	6420	3465	4945	4908.55	0.46	0	-4247	5158	5051	4943	4836	4728	4997	4782	98	1475	500	3560	5	1	19414200	948	-3.41	1.05	12	0.05	-1434.00	4651.00	8830	20230309	-44.68	3755	20231114	30.09	7800	-37.37	20240220	3945	23.83	20240117	8310	-41.22	20230321	3755	30.09	20231114	2.41	N	263700	500	98 억		90201	N	N	0	N	00	N
98	20240313	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	20	2	0.41	1170999175	237840	25.56	4970	5050	4835	6400	3450	4925	4923.35	0.51	0	-9956	5425	5175	5000	4750	4575	5300	4875	98	1475	500	3540	5	1	19414200	960	-3.45	1.06	12	1.23	-1434.00	4651.00	8830	20230309	-44.00	3755	20231114	31.69	7800	-36.60	20240220	3945	25.35	20240117	8310	-40.49	20230321	3755	31.69	20231114	2.28	N	263700	500	98 억		98734	N	N	0	N	00	N
99	20240313	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	15	2	0.30	1088581235	221164	23.77	4970	5050	4835	6400	3450	4925	4922.05	0.51	0	-9158	5425	5175	5000	4750	4575	5300	4875	98	1475	500	3540	5	1	19414200	959	-3.44	1.06	12	1.14	-1434.00	4651.00	8830	20230309	-44.05	3755	20231114	31.56	7800	-36.67	20240220	3945	25.22	20240117	8310	-40.55	20230321	3755	31.56	20231114	2.28	N	263700	500	98 억		98734	N	N	0	N	00	N
100	20240313	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-65	5	-1.32	984402045	199947	21.49	4970	5050	4835	6400	3450	4925	4923.31	0.51	0	-19127	5425	5175	5000	4750	4575	5300	4875	98	1475	500	3540	5	1	19414200	944	-3.39	1.04	12	1.03	-1434.00	4651.00	8830	20230309	-44.96	3755	20231114	29.43	7800	-37.69	20240220	3945	23.19	20240117	8310	-41.52	20230321	3755	29.43	20231114	2.28	N	263700	500	98 억		98734	N	N	0	N	00	N
101	20240313	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-40	5	-0.81	805122810	163053	17.53	4970	5050	4850	6400	3450	4925	4937.80	0.51	0	-3065	5425	5175	5000	4750	4575	5300	4875	98	1475	500	3540	5	1	19414200	948	-3.41	1.05	12	0.84	-1434.00	4651.00	8830	20230309	-44.68	3755	20231114	30.09	7800	-37.37	20240220	3945	23.83	20240117	8310	-41.22	20230321	3755	30.09	20231114	2.28	N	263700	500	98 억		98734	N	N	0	N	00	N
102	20240313	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-25	5	-0.51	707789865	143130	15.38	4970	5050	4850	6400	3450	4925	4945.08	0.51	0	781	5425	5175	5000	4750	4575	5300	4875	98	1475	500	3540	5	1	19414200	951	-3.42	1.05	12	0.74	-1434.00	4651.00	8830	20230309	-44.51	3755	20231114	30.49	7800	-37.18	20240220	3945	24.21	20240117	8310	-41.03	20230321	3755	30.49	20231114	2.28	N	263700	500	98 억		98734	N	N	0	N	00	N
103	20240313	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	35	2	0.71	568434655	114880	12.35	4970	5050	4850	6400	3450	4925	4948.07	0.51	0	8589	5425	5175	5000	4750	4575	5300	4875	98	1475	500	3540	5	1	19414200	963	-3.46	1.07	12	0.59	-1434.00	4651.00	8830	20230309	-43.83	3755	20231114	32.09	7800	-36.41	20240220	3945	25.73	20240117	8310	-40.31	20230321	3755	32.09	20231114	2.28	N	263700	500	98 억		98734	N	N	0	N	00	N
104	20240313	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-10	5	-0.20	477333330	96416	10.36	4970	5050	4850	6400	3450	4925	4950.77	0.51	0	2952	5425	5175	5000	4750	4575	5300	4875	98	1475	500	3540	5	1	19414200	954	-3.43	1.06	12	0.50	-1434.00	4651.00	8830	20230309	-44.34	3755	20231114	30.89	7800	-36.99	20240220	3945	24.59	20240117	8310	-40.85	20230321	3755	30.89	20231114	2.28	N	263700	500	98 억		98734	N	N	0	N	00	N
105	20240313	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	105	2	2.13	255592690	51525	5.54	4970	5040	4850	6400	3450	4925	4960.56	0.51	0	9059	5425	5175	5000	4750	4575	5300	4875	98	1475	500	3540	10	1	19414200	977	-3.51	1.08	12	0.27	-1434.00	4651.00	8830	20230309	-43.04	3755	20231114	33.95	7800	-35.51	20240220	3945	27.50	20240117	8310	-39.47	20230321	3755	33.95	20231114	2.28	N	263700	500	98 억		98734	N	N	0	N	00	N
106	20240312	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	70	2	1.44	4693846370	924559	423.35	4855	5250	4825	6310	3400	4855	5076.98	0.54	0	-7786	5141	4997	4926	4782	4711	4962	4747	98	1455	500	3490	5	1	19414200	956	-3.43	1.06	12	4.76	-1434.00	4651.00	8830	20230309	-44.22	3755	20231114	31.16	7800	-36.86	20240220	3945	24.84	20240117	8310	-40.73	20230321	3755	31.16	20231114	2.25	N	263700	500	98 억		105057	N	N	0	N	00	N
107	20240312	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	65	2	1.34	4597726880	905004	414.39	4855	5250	4825	6310	3400	4855	5080.34	0.54	0	-9212	5141	4997	4926	4782	4711	4962	4747	98	1455	500	3490	5	1	19414200	955	-3.43	1.06	12	4.66	-1434.00	4651.00	8830	20230309	-44.28	3755	20231114	31.03	7800	-36.92	20240220	3945	24.71	20240117	8310	-40.79	20230321	3755	31.03	20231114	2.25	N	263700	500	98 억		105057	N	N	0	N	00	N
108	20240312	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	60	2	1.24	4433522405	871554	399.08	4855	5250	4825	6310	3400	4855	5086.92	0.54	0	-14298	5141	4997	4926	4782	4711	4962	4747	98	1455	500	3490	5	1	19414200	954	-3.43	1.06	12	4.49	-1434.00	4651.00	8830	20230309	-44.34	3755	20231114	30.89	7800	-36.99	20240220	3945	24.59	20240117	8310	-40.85	20230321	3755	30.89	20231114	2.25	N	263700	500	98 억		105057	N	N	0	N	00	N
109	20240312	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	135	2	2.78	3958825715	775083	354.90	4855	5250	4855	6310	3400	4855	5107.62	0.54	0	-29420	5141	4997	4926	4782	4711	4962	4747	98	1455	500	3490	5	1	19414200	969	-3.48	1.07	12	3.99	-1434.00	4651.00	8830	20230309	-43.49	3755	20231114	32.89	7800	-36.03	20240220	3945	26.49	20240117	8310	-39.95	20230321	3755	32.89	20231114	2.25	N	263700	500	98 억		105057	N	N	0	N	00	N
110	20240312	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	175	2	3.60	3750421505	733395	335.81	4855	5250	4855	6310	3400	4855	5113.78	0.54	0	-28487	5141	4997	4926	4782	4711	4962	4747	98	1455	500	3490	10	1	19414200	977	-3.51	1.08	12	3.78	-1434.00	4651.00	8830	20230309	-43.04	3755	20231114	33.95	7800	-35.51	20240220	3945	27.50	20240117	8310	-39.47	20230321	3755	33.95	20231114	2.25	N	263700	500	98 억		105057	N	N	0	N	00	N
111	20240312	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	315	2	6.49	3273868895	639291	292.73	4855	5250	4855	6310	3400	4855	5121.09	0.54	0	-20060	5141	4997	4926	4782	4711	4962	4747	98	1455	500	3490	10	1	19414200	1004	-3.61	1.11	12	3.29	-1434.00	4651.00	8830	20230309	-41.45	3755	20231114	37.68	7800	-33.72	20240220	3945	31.05	20240117	8310	-37.79	20230321	3755	37.68	20231114	2.25	N	263700	500	98 억		105057	N	N	0	N	00	N
112	20240312	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	205	2	4.22	1483147205	292935	134.13	4855	5190	4855	6310	3400	4855	5063.06	0.54	0	-17255	5141	4997	4926	4782	4711	4962	4747	98	1455	500	3490	10	1	19414200	982	-3.53	1.09	12	1.51	-1434.00	4651.00	8830	20230309	-42.70	3755	20231114	34.75	7800	-35.13	20240220	3945	28.26	20240117	8310	-39.11	20230321	3755	34.75	20231114	2.25	N	263700	500	98 억		105057	N	N	0	N	00	N
113	20240312	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	255	2	5.25	610129650	120842	55.33	4855	5190	4855	6310	3400	4855	5048.99	0.54	0	22390	5141	4997	4926	4782	4711	4962	4747	98	1455	500	3490	10	1	19414200	992	-3.56	1.10	12	0.62	-1434.00	4651.00	8830	20230309	-42.13	3755	20231114	36.09	7800	-34.49	20240220	3945	29.53	20240117	8310	-38.51	20230321	3755	36.09	20231114	2.25	N	263700	500	98 억		105057	N	N	0	N	00	N
114	20240311	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4855	-205	5	-4.05	1059336175	215243	62.84	5030	5070	4855	6570	3550	5060	4922.16	0.70	0	-30418	5213	5136	5023	4946	4833	5175	4985	98	1510	500	3640	5	1	19414200	943	-3.39	1.04	12	1.11	-1434.00	4651.00	8910	20230306	-45.51	3755	20231114	29.29	7800	-37.76	20240220	3945	23.07	20240117	8310	-41.58	20230321	3755	29.29	20231114	2.18	N	263700	500	98 억		135475	N	N	0	N	00	N
115	20240311	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-185	5	-3.66	965417775	195916	57.20	5030	5070	4860	6570	3550	5060	4927.39	0.70	0	-32177	5213	5136	5023	4946	4833	5175	4985	98	1510	500	3640	5	1	19414200	946	-3.40	1.05	12	1.01	-1434.00	4651.00	8910	20230306	-45.29	3755	20231114	29.83	7800	-37.50	20240220	3945	23.57	20240117	8310	-41.34	20230321	3755	29.83	20231114	2.18	N	263700	500	98 억		135475	N	N	0	N	00	N
116	20240311	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-190	5	-3.75	890533030	180534	52.71	5030	5070	4865	6570	3550	5060	4932.44	0.70	0	-30971	5213	5136	5023	4946	4833	5175	4985	98	1510	500	3640	5	1	19414200	945	-3.40	1.05	12	0.93	-1434.00	4651.00	8910	20230306	-45.34	3755	20231114	29.69	7800	-37.56	20240220	3945	23.45	20240117	8310	-41.40	20230321	3755	29.69	20231114	2.18	N	263700	500	98 억		135475	N	N	0	N	00	N
117	20240311	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-195	5	-3.85	805608645	163111	47.62	5030	5070	4865	6570	3550	5060	4938.67	0.70	0	-31721	5213	5136	5023	4946	4833	5175	4985	98	1510	500	3640	5	1	19414200	945	-3.39	1.05	12	0.84	-1434.00	4651.00	8910	20230306	-45.40	3755	20231114	29.56	7800	-37.63	20240220	3945	23.32	20240117	8310	-41.46	20230321	3755	29.56	20231114	2.18	N	263700	500	98 억		135475	N	N	0	N	00	N
118	20240311	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	-155	5	-3.06	700798155	141641	41.35	5030	5070	4875	6570	3550	5060	4947.33	0.70	0	-26490	5213	5136	5023	4946	4833	5175	4985	98	1510	500	3640	5	1	19414200	952	-3.42	1.05	12	0.73	-1434.00	4651.00	8910	20230306	-44.95	3755	20231114	30.63	7800	-37.12	20240220	3945	24.33	20240117	8310	-40.97	20230321	3755	30.63	20231114	2.18	N	263700	500	98 억		135475	N	N	0	N	00	N
119	20240311	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-150	5	-2.96	581190760	117176	34.21	5030	5070	4895	6570	3550	5060	4959.57	0.70	0	-27824	5213	5136	5023	4946	4833	5175	4985	98	1510	500	3640	5	1	19414200	953	-3.42	1.06	12	0.60	-1434.00	4651.00	8910	20230306	-44.89	3755	20231114	30.76	7800	-37.05	20240220	3945	24.46	20240117	8310	-40.91	20230321	3755	30.76	20231114	2.18	N	263700	500	98 억		135475	N	N	0	N	00	N
120	20240311	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-140	5	-2.77	410527730	82468	24.08	5030	5070	4900	6570	3550	5060	4977.55	0.70	0	-18680	5213	5136	5023	4946	4833	5175	4985	98	1510	500	3640	5	1	19414200	955	-3.43	1.06	12	0.42	-1434.00	4651.00	8910	20230306	-44.78	3755	20231114	31.03	7800	-36.92	20240220	3945	24.71	20240117	8310	-40.79	20230321	3755	31.03	20231114	2.18	N	263700	500	98 억		135475	N	N	0	N	00	N
121	20240311	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	0	3	0.00	74256620	14855	4.34	5030	5060	4930	6570	3550	5060	4996.74	0.70	0	-3745	5213	5136	5023	4946	4833	5175	4985	98	1510	500	3640	10	1	19414200	982	-3.53	1.09	12	0.08	-1434.00	4651.00	8910	20230306	-43.21	3755	20231114	34.75	7800	-35.13	20240220	3945	28.26	20240117	8310	-39.11	20230321	3755	34.75	20231114	2.18	N	263700	500	98 억		135475	N	N	0	N	00	N
122	20240308	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	30	2	0.60	1689576595	337658	83.53	5020	5100	4910	6530	3530	5030	5003.60	0.81	0	-22131	5283	5156	5063	4936	4843	5110	4890	98	1500	500	3620	10	1	19414200	982	-3.53	1.09	12	1.74	-1434.00	4651.00	8990	20230303	-43.72	3755	20231114	34.75	7800	-35.13	20240220	3945	28.26	20240117	8830	-42.70	20230309	3755	34.75	20231114	1.99	N	263700	500	98 억		157598	N	N	0	N	00	N
123	20240308	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	20	2	0.40	1589837665	317893	78.64	5020	5100	4910	6530	3530	5030	5001.05	0.81	0	-18260	5283	5156	5063	4936	4843	5110	4890	98	1500	500	3620	10	1	19414200	980	-3.52	1.09	12	1.64	-1434.00	4651.00	8990	20230303	-43.83	3755	20231114	34.49	7800	-35.26	20240220	3945	28.01	20240117	8830	-42.81	20230309	3755	34.49	20231114	1.99	N	263700	500	98 억		157598	N	N	0	N	00	N
124	20240308	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	-45	5	-0.89	1103483170	221447	54.78	5020	5070	4910	6530	3530	5030	4982.77	0.81	0	-5837	5283	5156	5063	4936	4843	5110	4890	98	1500	500	3620	5	1	19414200	968	-3.48	1.07	12	1.14	-1434.00	4651.00	8990	20230303	-44.55	3755	20231114	32.76	7800	-36.09	20240220	3945	26.36	20240117	8830	-43.54	20230309	3755	32.76	20231114	1.99	N	263700	500	98 억		157598	N	N	0	N	00	N
125	20240308	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-85	5	-1.69	974558585	195468	48.35	5020	5070	4910	6530	3530	5030	4985.46	0.81	0	-22796	5283	5156	5063	4936	4843	5110	4890	98	1500	500	3620	5	1	19414200	960	-3.45	1.06	12	1.01	-1434.00	4651.00	8990	20230303	-44.99	3755	20231114	31.69	7800	-36.60	20240220	3945	25.35	20240117	8830	-44.00	20230309	3755	31.69	20231114	1.99	N	263700	500	98 억		157598	N	N	0	N	00	N
126	20240308	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-105	5	-2.09	847300095	169733	41.99	5020	5070	4925	6530	3530	5030	4991.65	0.81	0	-31590	5283	5156	5063	4936	4843	5110	4890	98	1500	500	3620	5	1	19414200	956	-3.43	1.06	12	0.87	-1434.00	4651.00	8990	20230303	-45.22	3755	20231114	31.16	7800	-36.86	20240220	3945	24.84	20240117	8830	-44.22	20230309	3755	31.16	20231114	1.99	N	263700	500	98 억		157598	N	N	0	N	00	N
127	20240308	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-40	5	-0.80	607811715	121564	30.07	5020	5070	4960	6530	3530	5030	4999.60	0.81	0	-15941	5283	5156	5063	4936	4843	5110	4890	98	1500	500	3620	5	1	19414200	969	-3.48	1.07	12	0.63	-1434.00	4651.00	8990	20230303	-44.49	3755	20231114	32.89	7800	-36.03	20240220	3945	26.49	20240117	8830	-43.49	20230309	3755	32.89	20231114	1.99	N	263700	500	98 억		157598	N	N	0	N	00	N
128	20240308	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-30	5	-0.60	527722645	105546	26.11	5020	5070	4960	6530	3530	5030	4999.54	0.81	0	-9088	5283	5156	5063	4936	4843	5110	4890	98	1500	500	3620	10	1	19414200	971	-3.49	1.08	12	0.54	-1434.00	4651.00	8990	20230303	-44.38	3755	20231114	33.16	7800	-35.90	20240220	3945	26.74	20240117	8830	-43.37	20230309	3755	33.16	20231114	1.99	N	263700	500	98 억		157598	N	N	0	N	00	N
129	20240308	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	20	2	0.40	140091995	27917	6.91	5020	5070	4970	6530	3530	5030	5017.56	0.81	0	-211	5283	5156	5063	4936	4843	5110	4890	98	1500	500	3620	10	1	19414200	980	-3.52	1.09	12	0.14	-1434.00	4651.00	8990	20230303	-43.83	3755	20231114	34.49	7800	-35.26	20240220	3945	28.01	20240117	8830	-42.81	20230309	3755	34.49	20231114	1.99	N	263700	500	98 억		157598	N	N	0	N	00	N
130	20240307	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-180	5	-3.45	1969932465	390723	81.42	5170	5190	4970	6770	3650	5210	5041.64	0.40	0	80677	5603	5406	5263	5066	4923	5335	4995	98	1560	500	3750	10	1	19414200	977	-3.51	1.08	12	2.01	-1434.00	4651.00	8990	20230303	-44.05	3755	20231114	33.95	7800	-35.51	20240220	3945	27.50	20240117	8830	-43.04	20230309	3755	33.95	20231114	1.42	N	263700	500	98 억		77141	N	N	0	N	00	N
131	20240307	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-190	5	-3.65	1898251055	376445	78.45	5170	5190	4970	6770	3650	5210	5042.44	0.40	0	76487	5603	5406	5263	5066	4923	5335	4995	98	1560	500	3750	10	1	19414200	975	-3.50	1.08	12	1.94	-1434.00	4651.00	8990	20230303	-44.16	3755	20231114	33.69	7800	-35.64	20240220	3945	27.25	20240117	8830	-43.15	20230309	3755	33.69	20231114	1.42	N	263700	500	98 억		77141	N	N	0	N	00	N
132	20240307	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-190	5	-3.65	1721404335	341089	71.08	5170	5190	4970	6770	3650	5210	5046.65	0.40	0	65247	5603	5406	5263	5066	4923	5335	4995	98	1560	500	3750	10	1	19414200	975	-3.50	1.08	12	1.76	-1434.00	4651.00	8990	20230303	-44.16	3755	20231114	33.69	7800	-35.64	20240220	3945	27.25	20240117	8830	-43.15	20230309	3755	33.69	20231114	1.42	N	263700	500	98 억		77141	N	N	0	N	00	N
133	20240307	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-190	5	-3.65	1663059925	329468	68.66	5170	5190	4970	6770	3650	5210	5047.57	0.40	0	65217	5603	5406	5263	5066	4923	5335	4995	98	1560	500	3750	10	1	19414200	975	-3.50	1.08	12	1.70	-1434.00	4651.00	8990	20230303	-44.16	3755	20231114	33.69	7800	-35.64	20240220	3945	27.25	20240117	8830	-43.15	20230309	3755	33.69	20231114	1.42	N	263700	500	98 억		77141	N	N	0	N	00	N
134	20240307	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-220	5	-4.22	1392343115	275299	57.37	5170	5190	4970	6770	3650	5210	5057.41	0.40	0	50514	5603	5406	5263	5066	4923	5335	4995	98	1560	500	3750	5	1	19414200	969	-3.48	1.07	12	1.42	-1434.00	4651.00	8990	20230303	-44.49	3755	20231114	32.89	7800	-36.03	20240220	3945	26.49	20240117	8830	-43.49	20230309	3755	32.89	20231114	1.42	N	263700	500	98 억		77141	N	N	0	N	00	N
135	20240307	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-140	5	-2.69	1225385315	242045	50.44	5170	5190	4970	6770	3650	5210	5062.46	0.40	0	50782	5603	5406	5263	5066	4923	5335	4995	98	1560	500	3750	10	1	19414200	984	-3.54	1.09	12	1.25	-1434.00	4651.00	8990	20230303	-43.60	3755	20231114	35.02	7800	-35.00	20240220	3945	28.52	20240117	8830	-42.58	20230309	3755	35.02	20231114	1.42	N	263700	500	98 억		77141	N	N	0	N	00	N
136	20240307	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-190	5	-3.65	933623040	183840	38.31	5170	5190	4985	6770	3650	5210	5078.25	0.40	0	36534	5603	5406	5263	5066	4923	5335	4995	98	1560	500	3750	10	1	19414200	975	-3.50	1.08	12	0.95	-1434.00	4651.00	8990	20230303	-44.16	3755	20231114	33.69	7800	-35.64	20240220	3945	27.25	20240117	8830	-43.15	20230309	3755	33.69	20231114	1.42	N	263700	500	98 억		77141	N	N	0	N	00	N
137	20240307	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-40	5	-0.77	273003940	53045	11.05	5170	5190	5130	6770	3650	5210	5146.30	0.40	0	30996	5603	5406	5263	5066	4923	5335	4995	98	1560	500	3750	10	1	19414200	1004	-3.61	1.11	12	0.27	-1434.00	4651.00	8990	20230303	-42.49	3755	20231114	37.68	7800	-33.72	20240220	3945	31.05	20240117	8830	-41.45	20230309	3755	37.68	20231114	1.42	N	263700	500	98 억		77141	N	N	0	N	00	N
138	20240306	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-10	5	-0.19	2495218180	473969	32.49	5220	5460	5120	6780	3660	5220	5264.79	0.39	0	2342	6266	5742	5476	4952	4686	5610	4820	98	1560	500	3750	10	1	19414200	1011	-3.63	1.12	12	2.44	-1434.00	4651.00	8990	20230303	-42.05	3755	20231114	38.75	7800	-33.21	20240220	3945	32.07	20240117	8910	-41.53	20230306	3755	38.75	20231114	1.31	N	263700	500	98 억		75144	N	N	0	N	00	N
139	20240306	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-50	5	-0.96	2413372060	458227	31.41	5220	5460	5120	6780	3660	5220	5266.76	0.39	0	4515	6266	5742	5476	4952	4686	5610	4820	98	1560	500	3750	10	1	19414200	1004	-3.61	1.11	12	2.36	-1434.00	4651.00	8990	20230303	-42.49	3755	20231114	37.68	7800	-33.72	20240220	3945	31.05	20240117	8910	-41.98	20230306	3755	37.68	20231114	1.31	N	263700	500	98 억		75144	N	N	0	N	00	N
140	20240306	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-60	5	-1.15	2201407900	417028	28.59	5220	5460	5130	6780	3660	5220	5278.80	0.39	0	-4772	6266	5742	5476	4952	4686	5610	4820	98	1560	500	3750	10	1	19414200	1002	-3.60	1.11	12	2.15	-1434.00	4651.00	8990	20230303	-42.60	3755	20231114	37.42	7800	-33.85	20240220	3945	30.80	20240117	8910	-42.09	20230306	3755	37.42	20231114	1.31	N	263700	500	98 억		75144	N	N	0	N	00	N
141	20240306	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	20	2	0.38	1950804110	368685	25.27	5220	5460	5130	6780	3660	5220	5291.25	0.39	0	224	6266	5742	5476	4952	4686	5610	4820	98	1560	500	3750	10	1	19414200	1017	-3.65	1.13	12	1.90	-1434.00	4651.00	8990	20230303	-41.71	3755	20231114	39.55	7800	-32.82	20240220	3945	32.83	20240117	8910	-41.19	20230306	3755	39.55	20231114	1.31	N	263700	500	98 억		75144	N	N	0	N	00	N
142	20240306	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-20	5	-0.38	1804848480	340735	23.36	5220	5460	5130	6780	3660	5220	5296.93	0.39	0	234	6266	5742	5476	4952	4686	5610	4820	98	1560	500	3750	10	1	19414200	1010	-3.63	1.12	12	1.76	-1434.00	4651.00	8990	20230303	-42.16	3755	20231114	38.48	7800	-33.33	20240220	3945	31.81	20240117	8910	-41.64	20230306	3755	38.48	20231114	1.31	N	263700	500	98 억		75144	N	N	0	N	00	N
143	20240306	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	40	2	0.77	1551183850	292132	20.03	5220	5460	5130	6780	3660	5220	5309.88	0.39	0	28266	6266	5742	5476	4952	4686	5610	4820	98	1560	500	3750	10	1	19414200	1021	-3.67	1.13	12	1.50	-1434.00	4651.00	8990	20230303	-41.49	3755	20231114	40.08	7800	-32.56	20240220	3945	33.33	20240117	8910	-40.97	20230306	3755	40.08	20231114	1.31	N	263700	500	98 억		75144	N	N	0	N	00	N
144	20240306	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	30	2	0.57	1140071940	214642	14.71	5220	5460	5130	6780	3660	5220	5311.51	0.39	0	21881	6266	5742	5476	4952	4686	5610	4820	98	1560	500	3750	10	1	19414200	1019	-3.66	1.13	12	1.11	-1434.00	4651.00	8990	20230303	-41.60	3755	20231114	39.81	7800	-32.69	20240220	3945	33.08	20240117	8910	-41.08	20230306	3755	39.81	20231114	1.31	N	263700	500	98 억		75144	N	N	0	N	00	N
145	20240306	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	30	2	0.57	157459050	30220	2.07	5220	5280	5130	6780	3660	5220	5210.42	0.39	0	-3050	6266	5742	5476	4952	4686	5610	4820	98	1560	500	3750	10	1	19414200	1019	-3.66	1.13	12	0.16	-1434.00	4651.00	8990	20230303	-41.60	3755	20231114	39.81	7800	-32.69	20240220	3945	33.08	20240117	8910	-41.08	20230306	3755	39.81	20231114	1.31	N	263700	500	98 억		75144	N	N	0	N	00	N
146	20240305	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-280	5	-5.09	8063357590	1450849	282.99	5780	6000	5210	7150	3850	5500	5557.93	1.00	0	-119856	5920	5710	5590	5380	5260	5650	5320	98	1650	500	3960	10	1	19414200	1013	-3.64	1.12	12	7.47	-1434.00	4651.00	8990	20230303	-41.94	3755	20231114	39.01	7800	-33.08	20240220	3945	32.32	20240117	8910	-41.41	20230306	3755	39.01	20231114	1.28	N	263700	500	98 억		194436	N	N	0	N	00	N
147	20240305	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-280	5	-5.09	7941357910	1427497	278.43	5780	6000	5210	7150	3850	5500	5563.13	1.00	0	-120870	5920	5710	5590	5380	5260	5650	5320	98	1650	500	3960	10	1	19414200	1013	-3.64	1.12	12	7.35	-1434.00	4651.00	8990	20230303	-41.94	3755	20231114	39.01	7800	-33.08	20240220	3945	32.32	20240117	8910	-41.41	20230306	3755	39.01	20231114	1.28	N	263700	500	98 억		194436	N	N	0	N	00	N
148	20240305	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-250	5	-4.55	7657256290	1373124	267.83	5780	6000	5210	7150	3850	5500	5576.52	1.00	0	-123371	5920	5710	5590	5380	5260	5650	5320	98	1650	500	3960	10	1	19414200	1019	-3.66	1.13	12	7.07	-1434.00	4651.00	8990	20230303	-41.60	3755	20231114	39.81	7800	-32.69	20240220	3945	33.08	20240117	8910	-41.08	20230306	3755	39.81	20231114	1.28	N	263700	500	98 억		194436	N	N	0	N	00	N
149	20240305	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-260	5	-4.73	7455350930	1334568	260.31	5780	6000	5210	7150	3850	5500	5586.34	1.00	0	-122825	5920	5710	5590	5380	5260	5650	5320	98	1650	500	3960	10	1	19414200	1017	-3.65	1.13	12	6.87	-1434.00	4651.00	8990	20230303	-41.71	3755	20231114	39.55	7800	-32.82	20240220	3945	32.83	20240117	8910	-41.19	20230306	3755	39.55	20231114	1.28	N	263700	500	98 억		194436	N	N	0	N	00	N
150	20240305	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-260	5	-4.73	7229785220	1291848	251.98	5780	6000	5210	7150	3850	5500	5596.47	1.00	0	-118925	5920	5710	5590	5380	5260	5650	5320	98	1650	500	3960	10	1	19414200	1017	-3.65	1.13	12	6.65	-1434.00	4651.00	8990	20230303	-41.71	3755	20231114	39.55	7800	-32.82	20240220	3945	32.83	20240117	8910	-41.19	20230306	3755	39.55	20231114	1.28	N	263700	500	98 억		194436	N	N	0	N	00	N
151	20240305	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-210	5	-3.82	6879703900	1225332	239.00	5780	6000	5210	7150	3850	5500	5614.56	1.00	0	-107717	5920	5710	5590	5380	5260	5650	5320	98	1650	500	3960	10	1	19414200	1027	-3.69	1.14	12	6.31	-1434.00	4651.00	8990	20230303	-41.16	3755	20231114	40.88	7800	-32.18	20240220	3945	34.09	20240117	8910	-40.63	20230306	3755	40.88	20231114	1.28	N	263700	500	98 억		194436	N	N	0	N	00	N
152	20240305	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-90	5	-1.64	5711533990	1004727	195.97	5780	6000	5400	7150	3850	5500	5684.66	1.00	0	-93146	5920	5710	5590	5380	5260	5650	5320	98	1650	500	3960	10	1	19414200	1050	-3.77	1.16	12	5.18	-1434.00	4651.00	8990	20230303	-39.82	3755	20231114	44.07	7800	-30.64	20240220	3945	37.14	20240117	8910	-39.28	20230306	3755	44.07	20231114	1.28	N	263700	500	98 억		194436	N	N	0	N	00	N
153	20240305	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	190	2	3.45	3791460810	657693	128.28	5780	6000	5540	7150	3850	5500	5764.79	1.00	0	50634	5920	5710	5590	5380	5260	5650	5320	98	1650	500	3960	10	1	19414200	1105	-3.97	1.22	12	3.39	-1434.00	4651.00	8990	20230303	-36.71	3755	20231114	51.53	7800	-27.05	20240220	3945	44.23	20240117	8910	-36.14	20230306	3755	51.53	20231114	1.28	N	263700	500	98 억		194436	N	N	0	N	00	N
154	20240304	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-110	5	-1.96	2292914210	405950	90.44	5640	5800	5470	7290	3930	5610	5649.46	0.93	0	12674	6030	5820	5660	5450	5290	5740	5370	98	1680	500	4030	10	1	19414200	1068	-3.84	1.18	12	2.09	-1434.00	4651.00	8990	20230303	-38.82	3755	20231114	46.47	7800	-29.49	20240220	3945	39.42	20240117	8910	-38.27	20230306	3755	46.47	20231114	1.29	N	263700	500	98 억		181475	N	N	0	N	00	N
155	20240304	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-60	5	-1.07	2111285900	373011	83.10	5640	5800	5470	7290	3930	5610	5660.14	0.93	0	10007	6030	5820	5660	5450	5290	5740	5370	98	1680	500	4030	10	1	19414200	1077	-3.87	1.19	12	1.92	-1434.00	4651.00	8990	20230303	-38.26	3755	20231114	47.80	7800	-28.85	20240220	3945	40.68	20240117	8910	-37.71	20230306	3755	47.80	20231114	1.29	N	263700	500	98 억		181475	N	N	0	N	00	N
156	20240304	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-60	5	-1.07	1929983610	340180	75.79	5640	5800	5470	7290	3930	5610	5673.45	0.93	0	5098	6030	5820	5660	5450	5290	5740	5370	98	1680	500	4030	10	1	19414200	1077	-3.87	1.19	12	1.75	-1434.00	4651.00	8990	20230303	-38.26	3755	20231114	47.80	7800	-28.85	20240220	3945	40.68	20240117	8910	-37.71	20230306	3755	47.80	20231114	1.29	N	263700	500	98 억		181475	N	N	0	N	00	N
157	20240304	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-50	5	-0.89	1757935500	308993	68.84	5640	5800	5530	7290	3930	5610	5689.29	0.93	0	-2200	6030	5820	5660	5450	5290	5740	5370	98	1680	500	4030	10	1	19414200	1079	-3.88	1.20	12	1.59	-1434.00	4651.00	8990	20230303	-38.15	3755	20231114	48.07	7800	-28.72	20240220	3945	40.94	20240117	8910	-37.60	20230306	3755	48.07	20231114	1.29	N	263700	500	98 억		181475	N	N	0	N	00	N
158	20240304	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	0	3	0.00	1586464480	278277	62.00	5640	5800	5560	7290	3930	5610	5701.09	0.93	0	7110	6030	5820	5660	5450	5290	5740	5370	98	1680	500	4030	10	1	19414200	1089	-3.91	1.21	12	1.43	-1434.00	4651.00	8990	20230303	-37.60	3755	20231114	49.40	7800	-28.08	20240220	3945	42.21	20240117	8910	-37.04	20230306	3755	49.40	20231114	1.29	N	263700	500	98 억		181475	N	N	0	N	00	N
159	20240304	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	30	2	0.53	1363501260	238507	53.13	5640	5800	5620	7290	3930	5610	5716.91	0.93	0	8675	6030	5820	5660	5450	5290	5740	5370	98	1680	500	4030	10	1	19414200	1095	-3.93	1.21	12	1.23	-1434.00	4651.00	8990	20230303	-37.26	3755	20231114	50.20	7800	-27.69	20240220	3945	42.97	20240117	8910	-36.70	20230306	3755	50.20	20231114	1.29	N	263700	500	98 억		181475	N	N	0	N	00	N
160	20240304	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	110	2	1.96	1008884980	176134	39.24	5640	5800	5620	7290	3930	5610	5728.07	0.93	0	19906	6030	5820	5660	5450	5290	5740	5370	98	1680	500	4030	10	1	19414200	1110	-3.99	1.23	12	0.91	-1434.00	4651.00	8990	20230303	-36.37	3755	20231114	52.33	7800	-26.67	20240220	3945	44.99	20240117	8910	-35.80	20230306	3755	52.33	20231114	1.29	N	263700	500	98 억		181475	N	N	0	N	00	N
161	20240304	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	90	2	1.60	419531700	73295	16.33	5640	5800	5620	7290	3930	5610	5724.18	0.93	0	10399	6030	5820	5660	5450	5290	5740	5370	98	1680	500	4030	10	1	19414200	1107	-3.97	1.23	12	0.38	-1434.00	4651.00	8990	20230303	-36.60	3755	20231114	51.80	7800	-26.92	20240220	3945	44.49	20240117	8910	-36.03	20230306	3755	51.80	20231114	1.29	N	263700	500	98 억		181475	N	N	0	N	00	N