KissMeData/130580/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	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	0	3	0.00	19248640	3160	25.91	6100	6120	6050	7930	4270	6100	6091.34	45.24	0	1735	6173	6136	6063	6026	5953	6155	6045	77	1830	500	4390	10	1	15400000	939	9.05	1.04	12	0.02	674.00	5889.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.06	N	130580	500	77 억		6966454	N	N	0	N	00	N
3	20240329	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	0	3	0.00	18156830	2981	24.44	6100	6120	6050	7930	4270	6100	6090.85	45.24	0	1559	6173	6136	6063	6026	5953	6155	6045	77	1830	500	4390	10	1	15400000	939	9.05	1.04	12	0.02	674.00	5889.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.06	N	130580	500	77 억		6966454	N	N	0	N	00	N
4	20240329	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-10	5	-0.16	15385330	2526	20.71	6100	6120	6050	7930	4270	6100	6090.79	45.24	0	1304	6173	6136	6063	6026	5953	6155	6045	77	1830	500	4390	10	1	15400000	938	9.04	1.03	12	0.02	674.00	5889.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.06	N	130580	500	77 억		6966454	N	N	0	N	00	N
5	20240329	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-30	5	-0.49	13433380	2205	18.08	6100	6120	6050	7930	4270	6100	6092.24	45.24	0	1195	6173	6136	6063	6026	5953	6155	6045	77	1830	500	4390	10	1	15400000	935	9.01	1.03	12	0.01	674.00	5889.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.06	N	130580	500	77 억		6966454	N	N	0	N	00	N
6	20240329	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-30	5	-0.49	10834480	1777	14.57	6100	6120	6070	7930	4270	6100	6097.06	45.24	0	940	6173	6136	6063	6026	5953	6155	6045	77	1830	500	4390	10	1	15400000	935	9.01	1.03	12	0.01	674.00	5889.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.06	N	130580	500	77 억		6966454	N	N	0	N	00	N
7	20240329	110805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-10	5	-0.16	7486150	1227	10.06	6100	6120	6090	7930	4270	6100	6101.18	45.24	0	549	6173	6136	6063	6026	5953	6155	6045	77	1830	500	4390	10	1	15400000	938	9.04	1.03	12	0.01	674.00	5889.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.06	N	130580	500	77 억		6966454	N	N	0	N	00	N
8	20240329	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	10	2	0.16	5087730	834	6.84	6100	6120	6090	7930	4270	6100	6100.40	45.24	0	394	6173	6136	6063	6026	5953	6155	6045	77	1830	500	4390	10	1	15400000	941	9.07	1.04	12	0.01	674.00	5889.00	8790	20230410	-30.49	5820	20240117	4.98	6300	-3.02	20240102	5820	4.98	20240117	8790	-30.49	20230410	5820	4.98	20240117	0.06	N	130580	500	77 억		6966454	N	N	0	N	00	N
9	20240329	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	20	2	0.33	451600	74	0.61	6100	6120	6100	7930	4270	6100	6102.70	45.24	0	-4	6173	6136	6063	6026	5953	6155	6045	77	1830	500	4390	10	1	15400000	942	9.08	1.04	12	0.00	674.00	5889.00	8790	20230410	-30.38	5820	20240117	5.15	6300	-2.86	20240102	5820	5.15	20240117	8790	-30.38	20230410	5820	5.15	20240117	0.06	N	130580	500	77 억		6966454	N	N	0	N	00	N
10	20240328	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	60	2	0.99	73432380	12176	389.88	6030	6100	5990	7850	4230	6040	6030.91	45.27	0	2775	6086	6062	6026	6002	5966	6045	5985	77	1810	500	4340	10	1	15400000	939	9.05	1.04	12	0.08	674.00	5889.00	8790	20230410	-30.60	5820	20240117	4.81	6300	-3.17	20240102	5820	4.81	20240117	8790	-30.60	20230410	5820	4.81	20240117	0.06	N	130580	500	77 억		6971846	N	N	0	N	00	N
11	20240328	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	40	2	0.66	71352620	11835	378.96	6030	6090	5990	7850	4230	6040	6028.95	45.27	0	2604	6086	6062	6026	6002	5966	6045	5985	77	1810	500	4340	10	1	15400000	936	9.02	1.03	12	0.08	674.00	5889.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.06	N	130580	500	77 억		6971846	N	N	0	N	00	N
12	20240328	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-30	5	-0.50	22547300	3745	119.92	6030	6030	5990	7850	4230	6040	6020.64	45.27	0	1578	6086	6062	6026	6002	5966	6045	5985	77	1810	500	4340	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.06	N	130580	500	77 억		6971846	N	N	0	N	00	N
13	20240328	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-30	5	-0.50	21225600	3525	112.87	6030	6030	5990	7850	4230	6040	6021.45	45.27	0	1478	6086	6062	6026	6002	5966	6045	5985	77	1810	500	4340	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.06	N	130580	500	77 억		6971846	N	N	0	N	00	N
14	20240328	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-20	5	-0.33	17564710	2916	93.37	6030	6030	5990	7850	4230	6040	6023.56	45.27	0	1080	6086	6062	6026	6002	5966	6045	5985	77	1810	500	4340	10	1	15400000	927	8.93	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.06	N	130580	500	77 억		6971846	N	N	0	N	00	N
15	20240328	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-10	5	-0.17	10591100	1758	56.29	6030	6030	5990	7850	4230	6040	6024.52	45.27	0	514	6086	6062	6026	6002	5966	6045	5985	77	1810	500	4340	10	1	15400000	929	8.95	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.06	N	130580	500	77 억		6971846	N	N	0	N	00	N
16	20240328	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-10	5	-0.17	6926690	1150	36.82	6030	6030	5990	7850	4230	6040	6023.21	45.27	0	271	6086	6062	6026	6002	5966	6045	5985	77	1810	500	4340	10	1	15400000	929	8.95	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.06	N	130580	500	77 억		6971846	N	N	0	N	00	N
17	20240328	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-10	5	-0.17	1071860	178	5.70	6030	6030	5990	7850	4230	6040	6021.69	45.27	0	-13	6086	6062	6026	6002	5966	6045	5985	77	1810	500	4340	10	1	15400000	929	8.95	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.06	N	130580	500	77 억		6971846	N	N	0	N	00	N
18	20240327	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	18814060	3123	63.81	6050	6050	5990	7780	4200	5990	6024.35	45.26	0	1641	6096	6042	6006	5952	5916	6025	5935	77	1790	500	4310	10	1	15400000	930	8.96	1.03	12	0.02	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6970205	N	N	0	N	00	N
19	20240327	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	17479480	2901	59.28	6050	6050	6000	7780	4200	5990	6025.33	45.26	0	1513	6096	6042	6006	5952	5916	6025	5935	77	1790	500	4310	10	1	15400000	924	8.90	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.06	N	130580	500	77 억		6970205	N	N	0	N	00	N
20	20240327	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	9616670	1594	32.57	6050	6050	6010	7780	4200	5990	6033.04	45.26	0	1202	6096	6042	6006	5952	5916	6025	5935	77	1790	500	4310	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6970205	N	N	0	N	00	N
21	20240327	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	8663690	1436	29.34	6050	6050	6010	7780	4200	5990	6033.21	45.26	0	1092	6096	6042	6006	5952	5916	6025	5935	77	1790	500	4310	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6970205	N	N	0	N	00	N
22	20240327	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	6854060	1136	23.21	6050	6050	6010	7780	4200	5990	6033.50	45.26	0	831	6096	6042	6006	5952	5916	6025	5935	77	1790	500	4310	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6970205	N	N	0	N	00	N
23	20240327	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	5437170	901	18.41	6050	6050	6010	7780	4200	5990	6034.59	45.26	0	739	6096	6042	6006	5952	5916	6025	5935	77	1790	500	4310	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6970205	N	N	0	N	00	N
24	20240327	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	2944690	488	9.97	6050	6050	6010	7780	4200	5990	6034.20	45.26	0	398	6096	6042	6006	5952	5916	6025	5935	77	1790	500	4310	10	1	15400000	930	8.96	1.03	12	0.00	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6970205	N	N	0	N	00	N
25	20240327	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	50	2	0.83	90730	15	0.31	6050	6050	6040	7780	4200	5990	6048.67	45.26	0	13	6096	6042	6006	5952	5916	6025	5935	77	1790	500	4310	10	1	15400000	930	8.96	1.03	12	0.00	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6970205	N	N	0	N	00	N
26	20240326	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-40	5	-0.66	29387630	4894	109.71	6060	6060	5970	7830	4230	6030	6004.83	45.25	0	1703	6076	6052	6016	5992	5956	6065	6005	77	1800	500	4340	10	1	15400000	922	8.89	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.06	N	130580	500	77 억		6968502	N	N	0	N	00	N
27	20240326	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	0	3	0.00	27795000	4629	103.77	6060	6060	5970	7830	4230	6030	6004.54	45.25	0	1526	6076	6052	6016	5992	5956	6065	6005	77	1800	500	4340	10	1	15400000	929	8.95	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.06	N	130580	500	77 억		6968502	N	N	0	N	00	N
28	20240326	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-10	5	-0.17	26674350	4443	99.60	6060	6060	5970	7830	4230	6030	6003.68	45.25	0	1354	6076	6052	6016	5992	5956	6065	6005	77	1800	500	4340	10	1	15400000	927	8.93	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.06	N	130580	500	77 억		6968502	N	N	0	N	00	N
29	20240326	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	0	3	0.00	24215870	4034	90.43	6060	6060	5970	7830	4230	6030	6002.94	45.25	0	1098	6076	6052	6016	5992	5956	6065	6005	77	1800	500	4340	10	1	15400000	929	8.95	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.06	N	130580	500	77 억		6968502	N	N	0	N	00	N
30	20240326	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-30	5	-0.50	22565570	3759	84.26	6060	6060	5970	7830	4230	6030	6003.08	45.25	0	956	6076	6052	6016	5992	5956	6065	6005	77	1800	500	4340	10	1	15400000	924	8.90	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.06	N	130580	500	77 억		6968502	N	N	0	N	00	N
31	20240326	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	10	2	0.17	7262370	1204	26.99	6060	6060	6020	7830	4230	6030	6031.87	45.25	0	750	6076	6052	6016	5992	5956	6065	6005	77	1800	500	4340	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6968502	N	N	0	N	00	N
32	20240326	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	0	3	0.00	3228170	535	11.99	6060	6060	6020	7830	4230	6030	6033.96	45.25	0	439	6076	6052	6016	5992	5956	6065	6005	77	1800	500	4340	10	1	15400000	929	8.95	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.06	N	130580	500	77 억		6968502	N	N	0	N	00	N
33	20240326	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	10	2	0.17	550440	91	2.04	6060	6060	6040	7830	4230	6030	6048.79	45.25	0	86	6076	6052	6016	5992	5956	6065	6005	77	1800	500	4340	10	1	15400000	930	8.96	1.03	12	0.00	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.06	N	130580	500	77 억		6968502	N	N	0	N	00	N
34	20240325	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	26822070	4461	97.10	5990	6040	5980	7810	4210	6010	6012.57	45.24	0	1669	6083	6046	6003	5966	5923	6025	5945	77	1800	500	4320	10	1	15400000	929	8.95	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.06	N	130580	500	77 억		6966833	N	N	0	N	00	N
35	20240325	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	24711570	4111	89.49	5990	6040	5980	7810	4210	6010	6011.08	45.24	0	1330	6083	6046	6003	5966	5923	6025	5945	77	1800	500	4320	10	1	15400000	929	8.95	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.06	N	130580	500	77 억		6966833	N	N	0	N	00	N
36	20240325	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	18213250	3033	66.02	5990	6040	5980	7810	4210	6010	6005.03	45.24	0	827	6083	6046	6003	5966	5923	6025	5945	77	1800	500	4320	10	1	15400000	929	8.95	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.06	N	130580	500	77 억		6966833	N	N	0	N	00	N
37	20240325	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	0	3	0.00	13887440	2316	50.41	5990	6020	5980	7810	4210	6010	5996.30	45.24	0	212	6083	6046	6003	5966	5923	6025	5945	77	1800	500	4320	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.06	N	130580	500	77 억		6966833	N	N	0	N	00	N
38	20240325	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-10	5	-0.17	12336600	2058	44.80	5990	6010	5980	7810	4210	6010	5994.46	45.24	0	119	6083	6046	6003	5966	5923	6025	5945	77	1800	500	4320	10	1	15400000	924	8.90	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.06	N	130580	500	77 억		6966833	N	N	0	N	00	N
39	20240325	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-10	5	-0.17	7020660	1172	25.51	5990	6010	5980	7810	4210	6010	5990.32	45.24	0	0	6083	6046	6003	5966	5923	6025	5945	77	1800	500	4320	10	1	15400000	924	8.90	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.06	N	130580	500	77 억		6966833	N	N	0	N	00	N
40	20240325	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	0	3	0.00	3221740	538	11.71	5990	6010	5980	7810	4210	6010	5988.36	45.24	0	0	6083	6046	6003	5966	5923	6025	5945	77	1800	500	4320	10	1	15400000	926	8.92	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.06	N	130580	500	77 억		6966833	N	N	0	N	00	N
41	20240325	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-30	5	-0.50	1173310	196	4.27	5990	5990	5980	7810	4210	6010	5986.28	45.24	0	0	6083	6046	6003	5966	5923	6025	5945	77	1800	500	4320	10	1	15400000	921	8.87	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.06	N	130580	500	77 억		6966833	N	N	0	N	00	N
42	20240322	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	27609600	4588	92.44	6040	6040	5960	7800	4200	6000	6017.79	45.23	0	1624	6060	6030	5990	5960	5920	6010	5940	77	1800	500	4320	10	1	15400000	926	8.92	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6965209	N	N	0	N	00	N
43	20240322	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	24897160	4137	83.36	6040	6040	5960	7800	4200	6000	6018.17	45.23	0	1349	6060	6030	5990	5960	5920	6010	5940	77	1800	500	4320	10	1	15400000	926	8.92	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6965209	N	N	0	N	00	N
44	20240322	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	11672580	1940	39.09	6040	6040	5960	7800	4200	6000	6016.79	45.23	0	910	6060	6030	5990	5960	5920	6010	5940	77	1800	500	4320	10	1	15400000	926	8.92	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6965209	N	N	0	N	00	N
45	20240322	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	8638920	1436	28.93	6040	6040	5960	7800	4200	6000	6015.96	45.23	0	450	6060	6030	5990	5960	5920	6010	5940	77	1800	500	4320	10	1	15400000	927	8.93	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6965209	N	N	0	N	00	N
46	20240322	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	20	2	0.33	4768190	793	15.98	6040	6040	5960	7800	4200	6000	6012.85	45.23	0	128	6060	6030	5990	5960	5920	6010	5940	77	1800	500	4320	10	1	15400000	927	8.93	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6965209	N	N	0	N	00	N
47	20240322	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	2791390	464	9.35	6040	6040	5960	7800	4200	6000	6015.93	45.23	0	-4	6060	6030	5990	5960	5920	6010	5940	77	1800	500	4320	10	1	15400000	924	8.90	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6965209	N	N	0	N	00	N
48	20240322	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	10	2	0.17	1967750	327	6.59	6040	6040	5960	7800	4200	6000	6017.58	45.23	0	-4	6060	6030	5990	5960	5920	6010	5940	77	1800	500	4320	10	1	15400000	926	8.92	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6965209	N	N	0	N	00	N
49	20240322	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-40	5	-0.67	1505930	250	5.04	6040	6040	5960	7800	4200	6000	6023.72	45.23	0	0	6060	6030	5990	5960	5920	6010	5940	77	1800	500	4320	10	1	15400000	918	8.84	1.01	12	0.00	674.00	5889.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.05	N	130580	500	77 억		6965209	N	N	0	N	00	N
50	20240321	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	29739480	4963	71.51	6020	6020	5950	7780	4200	5990	5992.24	45.22	0	1630	6070	6030	6000	5960	5930	6050	5980	77	1790	500	4310	10	1	15400000	924	8.90	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6963579	N	N	0	N	00	N
51	20240321	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-20	5	-0.33	18285480	3054	44.01	6020	6020	5950	7780	4200	5990	5987.39	45.22	0	1428	6070	6030	6000	5960	5930	6050	5980	77	1790	500	4310	10	1	15400000	919	8.86	1.01	12	0.02	674.00	5889.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.05	N	130580	500	77 억		6963579	N	N	0	N	00	N
52	20240321	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	15357560	2565	36.96	6020	6020	5950	7780	4200	5990	5987.35	45.22	0	1048	6070	6030	6000	5960	5930	6050	5980	77	1790	500	4310	10	1	15400000	924	8.90	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6963579	N	N	0	N	00	N
53	20240321	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	12784300	2136	30.78	6020	6020	5950	7780	4200	5990	5985.16	45.22	0	800	6070	6030	6000	5960	5930	6050	5980	77	1790	500	4310	10	1	15400000	922	8.89	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6963579	N	N	0	N	00	N
54	20240321	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-30	5	-0.50	10980630	1835	26.44	6020	6020	5950	7780	4200	5990	5983.99	45.22	0	538	6070	6030	6000	5960	5930	6050	5980	77	1790	500	4310	10	1	15400000	918	8.84	1.01	12	0.01	674.00	5889.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.05	N	130580	500	77 억		6963579	N	N	0	N	00	N
55	20240321	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	8272970	1383	19.93	6020	6020	5950	7780	4200	5990	5981.90	45.22	0	243	6070	6030	6000	5960	5930	6050	5980	77	1790	500	4310	10	1	15400000	924	8.90	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6963579	N	N	0	N	00	N
56	20240321	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	1318930	220	3.17	6020	6020	5990	7780	4200	5990	5995.14	45.22	0	0	6070	6030	6000	5960	5930	6050	5980	77	1790	500	4310	10	1	15400000	924	8.90	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6963579	N	N	0	N	00	N
57	20240321	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	78020	13	0.19	6020	6020	6000	7780	4200	5990	6001.54	45.22	0	0	6070	6030	6000	5960	5930	6050	5980	77	1790	500	4310	10	1	15400000	924	8.90	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6963579	N	N	0	N	00	N
58	20240320	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-40	5	-0.66	41735840	6940	232.57	5970	6040	5970	7830	4230	6030	6013.81	45.21	0	1573	6070	6050	6030	6010	5990	6040	6000	77	1800	500	4340	10	1	15400000	922	8.89	1.02	12	0.05	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6962006	N	N	0	N	00	N
59	20240320	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-40	5	-0.66	40597110	6750	226.21	5970	6040	5970	7830	4230	6030	6014.39	45.21	0	1465	6070	6050	6030	6010	5990	6040	6000	77	1800	500	4340	10	1	15400000	922	8.89	1.02	12	0.04	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6962006	N	N	0	N	00	N
60	20240320	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-30	5	-0.50	28909980	4799	160.82	5970	6040	5970	7830	4230	6030	6024.17	45.21	0	1230	6070	6050	6030	6010	5990	6040	6000	77	1800	500	4340	10	1	15400000	924	8.90	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6962006	N	N	0	N	00	N
61	20240320	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-10	5	-0.17	24740680	4105	137.57	5970	6040	5970	7830	4230	6030	6026.96	45.21	0	966	6070	6050	6030	6010	5990	6040	6000	77	1800	500	4340	10	1	15400000	927	8.93	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6962006	N	N	0	N	00	N
62	20240320	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	10	2	0.17	20025760	3321	111.29	5970	6040	5970	7830	4230	6030	6030.04	45.21	0	752	6070	6050	6030	6010	5990	6040	6000	77	1800	500	4340	10	1	15400000	930	8.96	1.03	12	0.02	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6962006	N	N	0	N	00	N
63	20240320	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	10	2	0.17	9571320	1590	53.28	5970	6040	5970	7830	4230	6030	6019.70	45.21	0	557	6070	6050	6030	6010	5990	6040	6000	77	1800	500	4340	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6962006	N	N	0	N	00	N
64	20240320	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	10	2	0.17	6837720	1137	38.10	5970	6040	5970	7830	4230	6030	6013.83	45.21	0	285	6070	6050	6030	6010	5990	6040	6000	77	1800	500	4340	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6962006	N	N	0	N	00	N
65	20240320	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-60	5	-1.00	2012310	337	11.29	5970	6000	5970	7830	4230	6030	5971.25	45.21	0	-38	6070	6050	6030	6010	5990	6040	6000	77	1800	500	4340	10	1	15400000	919	8.86	1.01	12	0.00	674.00	5889.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.05	N	130580	500	77 억		6962006	N	N	0	N	00	N
66	20240319	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-10	5	-0.17	18001910	2984	82.14	6050	6050	6010	7850	4230	6040	6032.81	45.20	0	1155	6073	6056	6023	6006	5973	6065	6015	77	1810	500	4340	10	1	15400000	929	8.95	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.05	N	130580	500	77 억		6960398	N	N	0	N	00	N
67	20240319	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-20	5	-0.33	16391900	2717	74.79	6050	6050	6010	7850	4230	6040	6033.09	45.20	0	1003	6073	6056	6023	6006	5973	6065	6015	77	1810	500	4340	10	1	15400000	927	8.93	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6960398	N	N	0	N	00	N
68	20240319	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-30	5	-0.50	15452110	2561	70.49	6050	6050	6010	7850	4230	6040	6033.62	45.20	0	906	6073	6056	6023	6006	5973	6065	6015	77	1810	500	4340	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6960398	N	N	0	N	00	N
69	20240319	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-20	5	-0.33	13380600	2217	61.02	6050	6050	6010	7850	4230	6040	6035.45	45.20	0	633	6073	6056	6023	6006	5973	6065	6015	77	1810	500	4340	10	1	15400000	927	8.93	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6960398	N	N	0	N	00	N
70	20240319	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-10	5	-0.17	12115960	2007	55.24	6050	6050	6010	7850	4230	6040	6036.85	45.20	0	500	6073	6056	6023	6006	5973	6065	6015	77	1810	500	4340	10	1	15400000	929	8.95	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.05	N	130580	500	77 억		6960398	N	N	0	N	00	N
71	20240319	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	0	3	0.00	7507930	1243	34.21	6050	6050	6010	7850	4230	6040	6040.17	45.20	0	360	6073	6056	6023	6006	5973	6065	6015	77	1810	500	4340	10	1	15400000	930	8.96	1.03	12	0.01	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6960398	N	N	0	N	00	N
72	20240319	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	10	2	0.17	3623890	600	16.52	6050	6050	6010	7850	4230	6040	6039.82	45.20	0	430	6073	6056	6023	6006	5973	6065	6015	77	1810	500	4340	10	1	15400000	932	8.98	1.03	12	0.00	674.00	5889.00	8790	20230410	-31.17	5820	20240117	3.95	6300	-3.97	20240102	5820	3.95	20240117	8790	-31.17	20230410	5820	3.95	20240117	0.05	N	130580	500	77 억		6960398	N	N	0	N	00	N
73	20240319	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	0	3	0.00	1256680	208	5.73	6050	6050	6040	7850	4230	6040	6041.73	45.20	0	121	6073	6056	6023	6006	5973	6065	6015	77	1810	500	4340	10	1	15400000	930	8.96	1.03	12	0.00	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6960398	N	N	0	N	00	N
74	20240318	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	30	2	0.50	21909870	3633	73.31	6010	6040	5990	7810	4210	6010	6030.79	45.19	0	1619	6056	6032	6006	5982	5956	6035	5985	77	1800	500	4320	10	1	15400000	930	8.96	1.03	12	0.02	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6958779	N	N	0	N	00	N
75	20240318	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	30	2	0.50	20520990	3403	68.66	6010	6040	5990	7810	4210	6010	6030.26	45.19	0	1499	6056	6032	6006	5982	5956	6035	5985	77	1800	500	4320	10	1	15400000	930	8.96	1.03	12	0.02	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6958779	N	N	0	N	00	N
76	20240318	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	0	3	0.00	18823780	3122	62.99	6010	6040	5990	7810	4210	6010	6029.40	45.19	0	1230	6056	6032	6006	5982	5956	6035	5985	77	1800	500	4320	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6958779	N	N	0	N	00	N
77	20240318	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	30	2	0.50	15330210	2541	51.27	6010	6040	6000	7810	4210	6010	6033.14	45.19	0	1004	6056	6032	6006	5982	5956	6035	5985	77	1800	500	4320	10	1	15400000	930	8.96	1.03	12	0.02	674.00	5889.00	8790	20230410	-31.29	5820	20240117	3.78	6300	-4.13	20240102	5820	3.78	20240117	8790	-31.29	20230410	5820	3.78	20240117	0.05	N	130580	500	77 억		6958779	N	N	0	N	00	N
78	20240318	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	13574270	2250	45.40	6010	6040	6000	7810	4210	6010	6033.01	45.19	0	818	6056	6032	6006	5982	5956	6035	5985	77	1800	500	4320	10	1	15400000	929	8.95	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.05	N	130580	500	77 억		6958779	N	N	0	N	00	N
79	20240318	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	12460490	2065	41.67	6010	6040	6000	7810	4210	6010	6034.14	45.19	0	693	6056	6032	6006	5982	5956	6035	5985	77	1800	500	4320	10	1	15400000	929	8.95	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.05	N	130580	500	77 억		6958779	N	N	0	N	00	N
80	20240318	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	20	2	0.33	4355860	723	14.59	6010	6040	6000	7810	4210	6010	6024.70	45.19	0	378	6056	6032	6006	5982	5956	6035	5985	77	1800	500	4320	10	1	15400000	929	8.95	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.05	N	130580	500	77 억		6958779	N	N	0	N	00	N
81	20240318	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-10	5	-0.17	546860	91	1.84	6010	6010	6000	7810	4210	6010	6009.45	45.19	0	2	6056	6032	6006	5982	5956	6035	5985	77	1800	500	4320	10	1	15400000	924	8.90	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6958779	N	N	0	N	00	N
82	20240315	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	29720090	4956	123.75	6010	6030	5980	7780	4200	5990	5996.79	45.18	0	1610	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	926	8.92	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6957169	N	N	0	N	00	N
83	20240315	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	28184410	4701	117.38	6010	6030	5980	7780	4200	5990	5995.41	45.18	0	1392	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	926	8.92	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6957169	N	N	0	N	00	N
84	20240315	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	21949420	3664	91.49	6010	6020	5980	7780	4200	5990	5990.56	45.18	0	909	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6957169	N	N	0	N	00	N
85	20240315	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	19910120	3325	83.02	6010	6010	5980	7780	4200	5990	5988.01	45.18	0	594	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	924	8.90	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6957169	N	N	0	N	00	N
86	20240315	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	17245850	2880	71.91	6010	6010	5980	7780	4200	5990	5988.14	45.18	0	255	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	922	8.89	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6957169	N	N	0	N	00	N
87	20240315	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	15568650	2600	64.92	6010	6010	5980	7780	4200	5990	5987.94	45.18	0	0	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	922	8.89	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6957169	N	N	0	N	00	N
88	20240315	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	6595660	1101	27.49	6010	6010	5980	7780	4200	5990	5990.61	45.18	0	0	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	922	8.89	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6957169	N	N	0	N	00	N
89	20240315	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	6010	1	0.02	6010	6010	6010	7780	4200	5990	6010.00	45.18	0	0	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	926	8.92	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6957169	N	N	0	N	00	N
90	20240314	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	24037330	4005	114.89	6010	6040	5980	7780	4200	5990	6001.83	45.17	0	1602	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	922	8.89	1.02	12	0.03	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6955567	N	N	0	N	00	N
91	20240314	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	22878390	3812	109.35	6010	6040	5980	7780	4200	5990	6001.68	45.17	0	1536	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	921	8.87	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.05	N	130580	500	77 억		6955567	N	N	0	N	00	N
92	20240314	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	40	2	0.67	17500460	2917	83.68	6010	6040	5980	7780	4200	5990	5999.47	45.17	0	1167	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	929	8.95	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.05	N	130580	500	77 억		6955567	N	N	0	N	00	N
93	20240314	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	14669760	2448	70.22	6010	6040	5980	7780	4200	5990	5992.55	45.17	0	737	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6955567	N	N	0	N	00	N
94	20240314	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	12914840	2156	61.85	6010	6040	5980	7780	4200	5990	5990.19	45.17	0	545	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	926	8.92	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6955567	N	N	0	N	00	N
95	20240314	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	11382760	1901	54.53	6010	6040	5980	7780	4200	5990	5987.77	45.17	0	293	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	926	8.92	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6955567	N	N	0	N	00	N
96	20240314	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	5890910	983	28.20	6010	6040	5980	7780	4200	5990	5992.79	45.17	0	80	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	921	8.87	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.05	N	130580	500	77 억		6955567	N	N	0	N	00	N
97	20240314	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	0	0	0.00	0	0	0	7780	4200	5990	0.00	45.17	0	0	6063	6026	6003	5966	5943	6015	5955	77	1790	500	4310	10	1	15400000	922	8.89	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6955567	N	N	0	N	00	N
98	20240313	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	20921790	3486	40.47	6040	6040	5980	7780	4200	5990	6001.66	45.16	0	1562	6136	6062	5946	5872	5756	6100	5910	77	1790	500	4310	10	1	15400000	922	8.89	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6954005	N	N	0	N	00	N
99	20240313	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	19978310	3329	38.65	6040	6040	5980	7780	4200	5990	6001.29	45.16	0	1443	6136	6062	5946	5872	5756	6100	5910	77	1790	500	4310	10	1	15400000	926	8.92	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6954005	N	N	0	N	00	N
100	20240313	140755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	18568190	3094	35.92	6040	6040	5980	7780	4200	5990	6001.35	45.16	0	1298	6136	6062	5946	5872	5756	6100	5910	77	1790	500	4310	10	1	15400000	924	8.90	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6954005	N	N	0	N	00	N
101	20240313	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	30	2	0.50	16024230	2671	31.01	6040	6040	5980	7780	4200	5990	5999.34	45.16	0	964	6136	6062	5946	5872	5756	6100	5910	77	1790	500	4310	10	1	15400000	927	8.93	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6954005	N	N	0	N	00	N
102	20240313	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	40	2	0.67	14789700	2466	28.63	6040	6040	5980	7780	4200	5990	5997.45	45.16	0	779	6136	6062	5946	5872	5756	6100	5910	77	1790	500	4310	10	1	15400000	929	8.95	1.02	12	0.02	674.00	5889.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.05	N	130580	500	77 억		6954005	N	N	0	N	00	N
103	20240313	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	13090560	2184	25.36	6040	6040	5980	7780	4200	5990	5993.85	45.16	0	562	6136	6062	5946	5872	5756	6100	5910	77	1790	500	4310	10	1	15400000	926	8.92	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6954005	N	N	0	N	00	N
104	20240313	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	5276420	880	10.22	6040	6040	5980	7780	4200	5990	5995.93	45.16	0	364	6136	6062	5946	5872	5756	6100	5910	77	1790	500	4310	10	1	15400000	922	8.89	1.02	12	0.01	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6954005	N	N	0	N	00	N
105	20240313	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	66290	11	0.13	6040	6040	5990	7780	4200	5990	6026.36	45.16	0	-1	6136	6062	5946	5872	5756	6100	5910	77	1790	500	4310	10	1	15400000	922	8.89	1.02	12	0.00	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6954005	N	N	0	N	00	N
106	20240312	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	30	2	0.50	50885490	8613	234.11	5940	6020	5830	7740	4180	5960	5907.99	45.15	0	1412	6046	6002	5976	5932	5906	6025	5955	77	1780	500	4290	10	1	15400000	922	8.89	1.02	12	0.06	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952590	N	N	0	N	00	N
107	20240312	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	40	2	0.67	49537250	8388	228.00	5940	6020	5830	7740	4180	5960	5905.73	45.15	0	1349	6046	6002	5976	5932	5906	6025	5955	77	1780	500	4290	10	1	15400000	924	8.90	1.02	12	0.05	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952590	N	N	0	N	00	N
108	20240312	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	40	2	0.67	49158760	8325	226.28	5940	6020	5830	7740	4180	5960	5904.96	45.15	0	1355	6046	6002	5976	5932	5906	6025	5955	77	1780	500	4290	10	1	15400000	924	8.90	1.02	12	0.05	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952590	N	N	0	N	00	N
109	20240312	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	50	2	0.84	45595770	7730	210.11	5940	6020	5830	7740	4180	5960	5898.55	45.15	0	1235	6046	6002	5976	5932	5906	6025	5955	77	1780	500	4290	10	1	15400000	926	8.92	1.02	12	0.05	674.00	5889.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6952590	N	N	0	N	00	N
110	20240312	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	40	2	0.67	43777470	7427	201.88	5940	6020	5830	7740	4180	5960	5894.37	45.15	0	1005	6046	6002	5976	5932	5906	6025	5955	77	1780	500	4290	10	1	15400000	924	8.90	1.02	12	0.05	674.00	5889.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952590	N	N	0	N	00	N
111	20240312	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	30	2	0.50	41555730	7056	191.79	5940	6020	5830	7740	4180	5960	5889.42	45.15	0	807	6046	6002	5976	5932	5906	6025	5955	77	1780	500	4290	10	1	15400000	922	8.89	1.02	12	0.05	674.00	5889.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952590	N	N	0	N	00	N
112	20240312	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-20	5	-0.34	39841600	6769	183.99	5940	6020	5830	7740	4180	5960	5885.89	45.15	0	718	6046	6002	5976	5932	5906	6025	5955	77	1780	500	4290	10	1	15400000	915	8.81	1.01	12	0.04	674.00	5889.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6952590	N	N	0	N	00	N
113	20240312	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	0	3	0.00	53480	9	0.24	5940	5960	5940	7740	4180	5960	5942.22	45.15	0	-1	6046	6002	5976	5932	5906	6025	5955	77	1780	500	4290	10	1	15400000	918	8.84	1.01	12	0.00	674.00	5889.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.05	N	130580	500	77 억		6952590	N	N	0	N	00	N
114	20240311	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-30	5	-0.50	22004600	3679	16.55	5950	6020	5950	7780	4200	5990	5981.14	45.15	0	-26	6043	6016	5993	5966	5943	6005	5955	77	1790	500	4310	10	1	15400000	918	6.70	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.05	N	130580	500	77 억		6952615	N	N	0	N	00	N
115	20240311	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	21676690	3624	16.31	5950	6020	5950	7780	4200	5990	5981.43	45.15	0	10	6043	6016	5993	5966	5943	6005	5955	77	1790	500	4310	10	1	15400000	926	6.76	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6952615	N	N	0	N	00	N
116	20240311	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	19916480	3329	14.98	5950	6020	5950	7780	4200	5990	5982.72	45.15	0	10	6043	6016	5993	5966	5943	6005	5955	77	1790	500	4310	10	1	15400000	921	6.73	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.05	N	130580	500	77 억		6952615	N	N	0	N	00	N
117	20240311	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	13857520	2317	10.42	5950	6020	5950	7780	4200	5990	5980.80	45.15	0	10	6043	6016	5993	5966	5943	6005	5955	77	1790	500	4310	10	1	15400000	922	6.74	1.10	12	0.02	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952615	N	N	0	N	00	N
118	20240311	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	8248280	1382	6.22	5950	6010	5950	7780	4200	5990	5968.36	45.15	0	10	6043	6016	5993	5966	5943	6005	5955	77	1790	500	4310	10	1	15400000	926	6.76	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6952615	N	N	0	N	00	N
119	20240311	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-20	5	-0.33	4220080	707	3.18	5950	6010	5950	7780	4200	5990	5969.00	45.15	0	-1	6043	6016	5993	5966	5943	6005	5955	77	1790	500	4310	10	1	15400000	919	6.72	1.10	12	0.00	889.00	5448.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.05	N	130580	500	77 억		6952615	N	N	0	N	00	N
120	20240311	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	2462040	413	1.86	5950	5990	5950	7780	4200	5990	5961.36	45.15	0	0	6043	6016	5993	5966	5943	6005	5955	77	1790	500	4310	10	1	15400000	922	6.74	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952615	N	N	0	N	00	N
121	20240311	090730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-40	5	-0.67	1088850	183	0.82	5950	5950	5950	7780	4200	5990	5950.00	45.15	0	-3	6043	6016	5993	5966	5943	6005	5955	77	1790	500	4310	10	1	15400000	916	6.69	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.05	N	130580	500	77 억		6952615	N	N	0	N	00	N
122	20240308	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	10	2	0.17	133328360	22226	1144.49	6020	6020	5970	7770	4190	5980	5998.76	45.15	0	-17	6066	6022	5986	5942	5906	6045	5965	77	1790	500	4300	10	1	15400000	922	6.74	1.10	12	0.14	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952632	N	N	0	N	00	N
123	20240308	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	20	2	0.33	133100580	22188	1142.53	6020	6020	5970	7770	4190	5980	5998.76	45.15	0	9	6066	6022	5986	5942	5906	6045	5965	77	1790	500	4300	10	1	15400000	924	6.75	1.10	12	0.14	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952632	N	N	0	N	00	N
124	20240308	140730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	10	2	0.17	131399070	21904	1127.91	6020	6020	5970	7770	4190	5980	5998.86	45.15	0	28	6066	6022	5986	5942	5906	6045	5965	77	1790	500	4300	10	1	15400000	922	6.74	1.10	12	0.14	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952632	N	N	0	N	00	N
125	20240308	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	20	2	0.33	128393250	21402	1102.06	6020	6020	5970	7770	4190	5980	5999.12	45.15	0	28	6066	6022	5986	5942	5906	6045	5965	77	1790	500	4300	10	1	15400000	924	6.75	1.10	12	0.14	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952632	N	N	0	N	00	N
126	20240308	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	20	2	0.33	127225150	21207	1092.02	6020	6020	5970	7770	4190	5980	5999.21	45.15	0	28	6066	6022	5986	5942	5906	6045	5965	77	1790	500	4300	10	1	15400000	924	6.75	1.10	12	0.14	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952632	N	N	0	N	00	N
127	20240308	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	40	2	0.67	122907240	20485	1054.84	6020	6020	5970	7770	4190	5980	5999.87	45.15	0	-21	6066	6022	5986	5942	5906	6045	5965	77	1790	500	4300	10	1	15400000	927	6.77	1.10	12	0.13	889.00	5448.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6952632	N	N	0	N	00	N
128	20240308	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	20	2	0.33	61877010	10313	531.05	6020	6020	5990	7770	4190	5980	5999.90	45.15	0	-5	6066	6022	5986	5942	5906	6045	5965	77	1790	500	4300	10	1	15400000	924	6.75	1.10	12	0.07	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952632	N	N	0	N	00	N
129	20240308	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	40	2	0.67	18060	3	0.15	6020	6020	6020	7770	4190	5980	6020.00	45.15	0	0	6066	6022	5986	5942	5906	6045	5965	77	1790	500	4300	10	1	15400000	927	6.77	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.51	5820	20240117	3.44	6300	-4.44	20240102	5820	3.44	20240117	8790	-31.51	20230410	5820	3.44	20240117	0.05	N	130580	500	77 억		6952632	N	N	0	N	00	N
130	20240307	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-10	5	-0.17	11638640	1942	89.99	5950	6030	5950	7780	4200	5990	5993.12	45.15	0	-80	6090	6040	5980	5930	5870	6065	5955	77	1790	500	4310	10	1	15400000	921	6.73	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.05	N	130580	500	77 억		6952712	N	N	0	N	00	N
131	20240307	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	11399010	1902	88.14	5950	6030	5950	7780	4200	5990	5993.17	45.15	0	-56	6090	6040	5980	5930	5870	6065	5955	77	1790	500	4310	10	1	15400000	924	6.75	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952712	N	N	0	N	00	N
132	20240307	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	10	2	0.17	11164830	1863	86.33	5950	6030	5950	7780	4200	5990	5992.93	45.15	0	-56	6090	6040	5980	5930	5870	6065	5955	77	1790	500	4310	10	1	15400000	924	6.75	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952712	N	N	0	N	00	N
133	20240307	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	10456910	1745	80.86	5950	6030	5950	7780	4200	5990	5992.50	45.15	0	-46	6090	6040	5980	5930	5870	6065	5955	77	1790	500	4310	10	1	15400000	922	6.74	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952712	N	N	0	N	00	N
134	20240307	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	0	3	0.00	10146060	1693	78.45	5950	6030	5950	7780	4200	5990	5992.95	45.15	0	-46	6090	6040	5980	5930	5870	6065	5955	77	1790	500	4310	10	1	15400000	922	6.74	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952712	N	N	0	N	00	N
135	20240307	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	20	2	0.33	9031920	1507	69.83	5950	6030	5950	7780	4200	5990	5993.31	45.15	0	-46	6090	6040	5980	5930	5870	6065	5955	77	1790	500	4310	10	1	15400000	926	6.76	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6952712	N	N	0	N	00	N
136	20240307	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	40	2	0.67	1476980	247	11.45	5950	6030	5950	7780	4200	5990	5979.68	45.15	0	-6	6090	6040	5980	5930	5870	6065	5955	77	1790	500	4310	10	1	15400000	929	6.78	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.05	N	130580	500	77 억		6952712	N	N	0	N	00	N
137	20240307	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-40	5	-0.67	666400	112	5.19	5950	5950	5950	7780	4200	5990	5950.00	45.15	0	-6	6090	6040	5980	5930	5870	6065	5955	77	1790	500	4310	10	1	15400000	916	6.69	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.05	N	130580	500	77 억		6952712	N	N	0	N	00	N
138	20240306	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	40	2	0.67	12874960	2158	22.35	5940	6030	5920	7730	4170	5950	5966.15	45.15	0	-509	6036	5992	5956	5912	5876	6015	5935	77	1780	500	4280	10	1	15400000	922	6.74	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952673	N	N	0	N	00	N
139	20240306	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	40	2	0.67	11968810	2006	20.78	5940	6030	5920	7730	4170	5950	5966.51	45.15	0	-511	6036	5992	5956	5912	5876	6015	5935	77	1780	500	4280	10	1	15400000	922	6.74	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952673	N	N	0	N	00	N
140	20240306	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	10854560	1820	18.85	5940	6030	5920	7730	4170	5950	5964.04	45.15	0	-494	6036	5992	5956	5912	5876	6015	5935	77	1780	500	4280	10	1	15400000	919	6.72	1.10	12	0.01	889.00	5448.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.05	N	130580	500	77 억		6952673	N	N	0	N	00	N
141	20240306	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	9953130	1669	17.29	5940	6030	5920	7730	4170	5950	5963.53	45.15	0	-494	6036	5992	5956	5912	5876	6015	5935	77	1780	500	4280	10	1	15400000	919	6.72	1.10	12	0.01	889.00	5448.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.05	N	130580	500	77 억		6952673	N	N	0	N	00	N
142	20240306	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	10	2	0.17	8432540	1414	14.65	5940	6030	5920	7730	4170	5950	5963.61	45.15	0	-497	6036	5992	5956	5912	5876	6015	5935	77	1780	500	4280	10	1	15400000	918	6.70	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.05	N	130580	500	77 억		6952673	N	N	0	N	00	N
143	20240306	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	60	2	1.01	7787850	1306	13.53	5940	6030	5920	7730	4170	5950	5963.13	45.15	0	-497	6036	5992	5956	5912	5876	6015	5935	77	1780	500	4280	10	1	15400000	926	6.76	1.10	12	0.01	889.00	5448.00	8790	20230410	-31.63	5820	20240117	3.26	6300	-4.60	20240102	5820	3.26	20240117	8790	-31.63	20230410	5820	3.26	20240117	0.05	N	130580	500	77 억		6952673	N	N	0	N	00	N
144	20240306	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	3153990	526	5.45	5940	6030	5940	7730	4170	5950	5996.18	45.15	0	6	6036	5992	5956	5912	5876	6015	5935	77	1780	500	4280	10	1	15400000	921	6.73	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.05	N	130580	500	77 억		6952673	N	N	0	N	00	N
145	20240306	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-10	5	-0.17	89100	15	0.16	5940	5940	5940	7730	4170	5950	5940.00	45.15	0	-2	6036	5992	5956	5912	5876	6015	5935	77	1780	500	4280	10	1	15400000	915	6.68	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.05	N	130580	500	77 억		6952673	N	N	0	N	00	N
146	20240305	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	57436730	9655	103.36	5920	6000	5920	7800	4200	6000	5948.91	45.15	0	-29	6153	6076	6013	5936	5873	6045	5905	77	1800	500	4320	10	1	15400000	916	6.69	1.09	12	0.06	889.00	5448.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.05	N	130580	500	77 억		6952699	N	N	0	N	00	N
147	20240305	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-10	5	-0.17	56233870	9453	101.20	5920	6000	5920	7800	4200	6000	5948.79	45.15	0	-11	6153	6076	6013	5936	5873	6045	5905	77	1800	500	4320	10	1	15400000	922	6.74	1.10	12	0.06	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952699	N	N	0	N	00	N
148	20240305	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	54510410	9165	98.12	5920	6000	5920	7800	4200	6000	5947.67	45.15	0	19	6153	6076	6013	5936	5873	6045	5905	77	1800	500	4320	10	1	15400000	916	6.69	1.09	12	0.06	889.00	5448.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.05	N	130580	500	77 억		6952699	N	N	0	N	00	N
149	20240305	130704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-20	5	-0.33	53278080	8958	95.90	5920	6000	5920	7800	4200	6000	5947.54	45.15	0	24	6153	6076	6013	5936	5873	6045	5905	77	1800	500	4320	10	1	15400000	921	6.73	1.10	12	0.06	889.00	5448.00	8790	20230410	-31.97	5820	20240117	2.75	6300	-5.08	20240102	5820	2.75	20240117	8790	-31.97	20230410	5820	2.75	20240117	0.05	N	130580	500	77 억		6952699	N	N	0	N	00	N
150	20240305	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	53266120	8956	95.88	5920	6000	5920	7800	4200	6000	5947.53	45.15	0	26	6153	6076	6013	5936	5873	6045	5905	77	1800	500	4320	10	1	15400000	916	6.69	1.09	12	0.06	889.00	5448.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.05	N	130580	500	77 억		6952699	N	N	0	N	00	N
151	20240305	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-40	5	-0.67	45762330	7692	82.35	5920	6000	5920	7800	4200	6000	5949.34	45.15	0	32	6153	6076	6013	5936	5873	6045	5905	77	1800	500	4320	10	1	15400000	918	6.70	1.09	12	0.05	889.00	5448.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.05	N	130580	500	77 억		6952699	N	N	0	N	00	N
152	20240305	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-40	5	-0.67	27213370	4567	48.89	5920	6000	5920	7800	4200	6000	5958.70	45.15	0	-11	6153	6076	6013	5936	5873	6045	5905	77	1800	500	4320	10	1	15400000	918	6.70	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.20	5820	20240117	2.41	6300	-5.40	20240102	5820	2.41	20240117	8790	-32.20	20230410	5820	2.41	20240117	0.05	N	130580	500	77 억		6952699	N	N	0	N	00	N
153	20240305	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-70	5	-1.17	521430	88	0.94	5920	5950	5920	7800	4200	6000	5925.34	45.15	0	-11	6153	6076	6013	5936	5873	6045	5905	77	1800	500	4320	10	1	15400000	913	6.67	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	8790	-32.54	20230410	5820	1.89	20240117	0.05	N	130580	500	77 억		6952699	N	N	0	N	00	N
154	20240304	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-60	5	-0.99	55936480	9341	313.67	6060	6090	5950	7870	4250	6060	5988.28	45.15	0	-51	6166	6112	6046	5992	5926	6140	6020	77	1810	500	4360	10	1	15400000	924	6.75	1.10	12	0.06	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952750	N	N	0	N	00	N
155	20240304	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-60	5	-0.99	31440400	5245	176.12	6060	6090	5950	7870	4250	6060	5994.36	45.15	0	676	6166	6112	6046	5992	5926	6140	6020	77	1810	500	4360	10	1	15400000	924	6.75	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.74	5820	20240117	3.09	6300	-4.76	20240102	5820	3.09	20240117	8790	-31.74	20230410	5820	3.09	20240117	0.05	N	130580	500	77 억		6952750	N	N	0	N	00	N
156	20240304	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	-70	5	-1.16	30648520	5113	171.69	6060	6090	5950	7870	4250	6060	5994.23	45.15	0	676	6166	6112	6046	5992	5926	6140	6020	77	1810	500	4360	10	1	15400000	922	6.74	1.10	12	0.03	889.00	5448.00	8790	20230410	-31.85	5820	20240117	2.92	6300	-4.92	20240102	5820	2.92	20240117	8790	-31.85	20230410	5820	2.92	20240117	0.05	N	130580	500	77 억		6952750	N	N	0	N	00	N
157	20240304	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	20	2	0.33	5435720	895	30.05	6060	6090	6060	7870	4250	6060	6073.43	45.15	0	-38	6166	6112	6046	5992	5926	6140	6020	77	1810	500	4360	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.05	N	130580	500	77 억		6952750	N	N	0	N	00	N
158	20240304	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	20	2	0.33	5320480	876	29.42	6060	6090	6060	7870	4250	6060	6073.61	45.15	0	-37	6166	6112	6046	5992	5926	6140	6020	77	1810	500	4360	10	1	15400000	936	6.84	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.83	5820	20240117	4.47	6300	-3.49	20240102	5820	4.47	20240117	8790	-30.83	20230410	5820	4.47	20240117	0.05	N	130580	500	77 억		6952750	N	N	0	N	00	N
159	20240304	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	30	2	0.50	4731210	779	26.16	6060	6090	6060	7870	4250	6060	6073.44	45.15	0	-37	6166	6112	6046	5992	5926	6140	6020	77	1810	500	4360	10	1	15400000	938	6.85	1.12	12	0.01	889.00	5448.00	8790	20230410	-30.72	5820	20240117	4.64	6300	-3.33	20240102	5820	4.64	20240117	8790	-30.72	20230410	5820	4.64	20240117	0.05	N	130580	500	77 억		6952750	N	N	0	N	00	N
160	20240304	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	10	2	0.17	965200	159	5.34	6060	6080	6060	7870	4250	6060	6070.44	45.15	0	-8	6166	6112	6046	5992	5926	6140	6020	77	1810	500	4360	10	1	15400000	935	6.83	1.11	12	0.00	889.00	5448.00	8790	20230410	-30.94	5820	20240117	4.30	6300	-3.65	20240102	5820	4.30	20240117	8790	-30.94	20230410	5820	4.30	20240117	0.05	N	130580	500	77 억		6952750	N	N	0	N	00	N
161	20240304	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	0	3	0.00	139380	23	0.77	6060	6060	6060	7870	4250	6060	6060.00	45.15	0	-1	6166	6112	6046	5992	5926	6140	6020	77	1810	500	4360	10	1	15400000	933	6.82	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.06	5820	20240117	4.12	6300	-3.81	20240102	5820	4.12	20240117	8790	-31.06	20230410	5820	4.12	20240117	0.05	N	130580	500	77 억		6952750	N	N	0	N	00	N