KissMeData/084650/price/prices-20240301.csv

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
20240329,160651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,30,2,1.00,2448316480,800714,114.51,3025,3130,3005,3905,2105,3005,3057.84,3.04,0,6498,3091,3047,3021,2977,2951,3035,2965,372,900,500,2160,5,1,74239990,2253,-48.17,0.99,12,1.08,-63.00,3068.00,6500,20230823,-53.31,2535,20230330,19.72,4265,-28.84,20240103,2995,1.34,20240328,10670,-71.56,20230803,2995,1.34,20240328,8.71,N,084650,500,371 억,,2257542,N,N,798,N,00,N
20240329,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,40,2,1.33,2232581325,729714,104.35,3025,3130,3005,3905,2105,3005,3059.53,3.04,0,-12090,3091,3047,3021,2977,2951,3035,2965,372,900,500,2160,5,1,74239990,2261,-48.33,0.99,12,0.98,-63.00,3068.00,6500,20230823,-53.15,2535,20230330,20.12,4265,-28.60,20240103,2995,1.67,20240328,10670,-71.46,20230803,2995,1.67,20240328,8.71,N,084650,500,371 억,,2257542,N,N,1,N,00,N
20240329,140650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,50,2,1.66,2036766870,665470,95.17,3025,3130,3005,3905,2105,3005,3060.64,3.04,0,-11532,3091,3047,3021,2977,2951,3035,2965,372,900,500,2160,5,1,74239990,2268,-48.49,1.00,12,0.90,-63.00,3068.00,6500,20230823,-53.00,2535,20230330,20.51,4265,-28.37,20240103,2995,2.00,20240328,10670,-71.37,20230803,2995,2.00,20240328,8.71,N,084650,500,371 억,,2257542,N,N,1,N,00,N
20240329,130640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,40,2,1.33,1889985125,617169,88.26,3025,3130,3005,3905,2105,3005,3062.35,3.04,0,-6359,3091,3047,3021,2977,2951,3035,2965,372,900,500,2160,5,1,74239990,2261,-48.33,0.99,12,0.83,-63.00,3068.00,6500,20230823,-53.15,2535,20230330,20.12,4265,-28.60,20240103,2995,1.67,20240328,10670,-71.46,20230803,2995,1.67,20240328,8.71,N,084650,500,371 억,,2257542,N,N,1,N,00,N
20240329,120648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,25,2,0.83,1637784955,533955,76.36,3025,3130,3005,3905,2105,3005,3067.27,3.04,0,12273,3091,3047,3021,2977,2951,3035,2965,372,900,500,2160,5,1,74239990,2249,-48.10,0.99,12,0.72,-63.00,3068.00,6500,20230823,-53.38,2535,20230330,19.53,4265,-28.96,20240103,2995,1.17,20240328,10670,-71.60,20230803,2995,1.17,20240328,8.71,N,084650,500,371 억,,2257542,N,N,1,N,00,N
20240329,110638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3075,70,2,2.33,1275073710,414537,59.28,3025,3130,3005,3905,2105,3005,3075.90,3.04,0,20478,3091,3047,3021,2977,2951,3035,2965,372,900,500,2160,5,1,74239990,2283,-48.81,1.00,12,0.56,-63.00,3068.00,6500,20230823,-52.69,2535,20230330,21.30,4265,-27.90,20240103,2995,2.67,20240328,10670,-71.18,20230803,2995,2.67,20240328,8.71,N,084650,500,371 억,,2257542,N,N,1,N,00,N
20240329,100639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,45,2,1.50,370859140,122504,17.52,3025,3060,3005,3905,2105,3005,3027.32,3.04,0,-1424,3091,3047,3021,2977,2951,3035,2965,372,900,500,2160,5,1,74239990,2264,-48.41,0.99,12,0.17,-63.00,3068.00,6500,20230823,-53.08,2535,20230330,20.32,4265,-28.49,20240103,2995,1.84,20240328,10670,-71.42,20230803,2995,1.84,20240328,8.71,N,084650,500,371 억,,2257542,N,N,1,N,00,N
20240329,090638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3010,5,2,0.17,66758345,22062,3.16,3025,3040,3010,3905,2105,3005,3025.94,3.04,0,-10175,3091,3047,3021,2977,2951,3035,2965,372,900,500,2160,5,1,74239990,2235,-47.78,0.98,12,0.03,-63.00,3068.00,6500,20230823,-53.69,2535,20230330,18.74,4265,-29.43,20240103,2995,0.50,20240328,10670,-71.79,20230803,2995,0.50,20240328,8.71,N,084650,500,371 억,,2257542,N,N,1,N,00,N
20240328,160644,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3005,-15,5,-0.50,2083271390,688476,52.06,3045,3065,2995,3925,2115,3020,3026.15,2.94,0,76496,3253,3136,3073,2956,2893,3105,2925,372,905,500,2170,5,1,74239990,2231,4.23,0.98,12,0.93,710.00,3079.00,6500,20230823,-53.77,2535,20230330,18.54,4265,-29.54,20240103,2995,0.33,20240328,10670,-71.84,20230803,2995,0.33,20240328,8.63,N,084650,500,371 억,,2185143,N,N,1,N,00,N
20240328,150645,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3010,-10,5,-0.33,1830318950,604327,45.70,3045,3065,2995,3925,2115,3020,3028.69,2.94,0,67905,3253,3136,3073,2956,2893,3105,2925,372,905,500,2170,5,1,74239990,2235,4.24,0.98,12,0.81,710.00,3079.00,6500,20230823,-53.69,2535,20230330,18.74,4265,-29.43,20240103,2995,0.50,20240328,10670,-71.79,20230803,2995,0.50,20240328,8.63,N,084650,500,371 억,,2185143,N,N,873,N,00,N
20240328,140637,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3000,-20,5,-0.66,1537033070,506914,38.33,3045,3065,2995,3925,2115,3020,3032.14,2.94,0,36614,3253,3136,3073,2956,2893,3105,2925,372,905,500,2170,5,1,74239990,2227,4.23,0.97,12,0.68,710.00,3079.00,6500,20230823,-53.85,2535,20230330,18.34,4265,-29.66,20240103,2995,0.17,20240328,10670,-71.88,20230803,2995,0.17,20240328,8.63,N,084650,500,371 억,,2185143,N,N,873,N,00,N
20240328,130635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,15,2,0.50,1063759310,349763,26.45,3045,3065,3020,3925,2115,3020,3041.37,2.94,0,32971,3253,3136,3073,2956,2893,3105,2925,372,905,500,2170,5,1,74239990,2253,4.27,0.99,12,0.47,710.00,3079.00,6500,20230823,-53.31,2535,20230330,19.72,4265,-28.84,20240103,3010,0.83,20240327,10670,-71.56,20230803,3010,0.83,20240327,8.63,N,084650,500,371 억,,2185143,N,N,873,N,00,N
20240328,120640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,30,2,0.99,934030120,307068,23.22,3045,3065,3020,3925,2115,3020,3041.77,2.94,0,58963,3253,3136,3073,2956,2893,3105,2925,372,905,500,2170,5,1,74239990,2264,4.30,0.99,12,0.41,710.00,3079.00,6500,20230823,-53.08,2535,20230330,20.32,4265,-28.49,20240103,3010,1.33,20240327,10670,-71.42,20230803,3010,1.33,20240327,8.63,N,084650,500,371 억,,2185143,N,N,873,N,00,N
20240328,110640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,20,2,0.66,776005985,255081,19.29,3045,3065,3020,3925,2115,3020,3042.19,2.94,0,26769,3253,3136,3073,2956,2893,3105,2925,372,905,500,2170,5,1,74239990,2257,4.28,0.99,12,0.34,710.00,3079.00,6500,20230823,-53.23,2535,20230330,19.92,4265,-28.72,20240103,3010,1.00,20240327,10670,-71.51,20230803,3010,1.00,20240327,8.63,N,084650,500,371 억,,2185143,N,N,873,N,00,N
20240328,100634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,15,2,0.50,548786250,180110,13.62,3045,3065,3030,3925,2115,3020,3046.95,2.94,0,12496,3253,3136,3073,2956,2893,3105,2925,372,905,500,2170,5,1,74239990,2253,4.27,0.99,12,0.24,710.00,3079.00,6500,20230823,-53.31,2535,20230330,19.72,4265,-28.84,20240103,3010,0.83,20240327,10670,-71.56,20230803,3010,0.83,20240327,8.63,N,084650,500,371 억,,2185143,N,N,873,N,00,N
20240328,090650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3050,30,2,0.99,165422380,54281,4.10,3045,3065,3040,3925,2115,3020,3047.52,2.94,0,-4502,3253,3136,3073,2956,2893,3105,2925,372,905,500,2170,5,1,74239990,2264,4.30,0.99,12,0.07,710.00,3079.00,6500,20230823,-53.08,2535,20230330,20.32,4265,-28.49,20240103,3010,1.33,20240327,10670,-71.42,20230803,3010,1.33,20240327,8.63,N,084650,500,371 억,,2185143,N,N,873,N,00,N
20240327,160647,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3020,-140,5,-4.43,4042876640,1315275,180.89,3165,3190,3010,4105,2215,3160,3074.06,3.17,0,-153913,3273,3216,3188,3131,3103,3202,3117,372,945,500,2270,5,1,74239990,2242,4.25,0.98,12,1.77,710.00,3079.00,6500,20230823,-53.54,2535,20230330,19.13,4265,-29.19,20240103,3010,0.33,20240327,10670,-71.70,20230803,3010,0.33,20240327,8.63,N,084650,500,371 억,,2352801,N,N,873,N,00,N
20240327,150649,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3025,-135,5,-4.27,3698753620,1201361,165.22,3165,3190,3010,4105,2215,3160,3078.80,3.17,0,-152419,3273,3216,3188,3131,3103,3202,3117,372,945,500,2270,5,1,74239990,2246,4.26,0.98,12,1.62,710.00,3079.00,6500,20230823,-53.46,2535,20230330,19.33,4265,-29.07,20240103,3010,0.50,20240327,10670,-71.65,20230803,3010,0.50,20240327,8.63,N,084650,500,371 억,,2352801,N,N,20843,N,00,N
20240327,140648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3050,-110,5,-3.48,2746884510,886398,121.90,3165,3190,3035,4105,2215,3160,3098.93,3.17,0,-153980,3273,3216,3188,3131,3103,3202,3117,372,945,500,2270,5,1,74239990,2264,4.30,0.99,12,1.19,710.00,3079.00,6500,20230823,-53.08,2535,20230330,20.32,4265,-28.49,20240103,3035,0.49,20240327,10670,-71.42,20230803,3035,0.49,20240327,8.63,N,084650,500,371 억,,2352801,N,N,20843,N,00,N
20240327,130648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3050,-110,5,-3.48,2570427930,828554,113.95,3165,3190,3035,4105,2215,3160,3102.31,3.17,0,-140113,3273,3216,3188,3131,3103,3202,3117,372,945,500,2270,5,1,74239990,2264,4.30,0.99,12,1.12,710.00,3079.00,6500,20230823,-53.08,2535,20230330,20.32,4265,-28.49,20240103,3035,0.49,20240327,10670,-71.42,20230803,3035,0.49,20240327,8.63,N,084650,500,371 억,,2352801,N,N,20843,N,00,N
20240327,120651,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3065,-95,5,-3.01,2072678795,665472,91.52,3165,3190,3055,4105,2215,3160,3114.60,3.17,0,-128796,3273,3216,3188,3131,3103,3202,3117,372,945,500,2270,5,1,74239990,2275,4.32,1.00,12,0.90,710.00,3079.00,6500,20230823,-52.85,2535,20230330,20.91,4265,-28.14,20240103,3055,0.33,20240327,10670,-71.27,20230803,3055,0.33,20240327,8.63,N,084650,500,371 억,,2352801,N,N,20843,N,00,N
20240327,110647,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3110,-50,5,-1.58,1378681190,439951,60.51,3165,3190,3100,4105,2215,3160,3133.72,3.17,0,-133030,3273,3216,3188,3131,3103,3202,3117,372,945,500,2270,5,1,74239990,2309,4.38,1.01,12,0.59,710.00,3079.00,6500,20230823,-52.15,2535,20230330,22.68,4265,-27.08,20240103,3100,0.32,20240327,10670,-70.85,20230803,3100,0.32,20240327,8.63,N,084650,500,371 억,,2352801,N,N,20843,N,00,N
20240327,100644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-15,5,-0.47,645781290,205054,28.20,3165,3190,3135,4105,2215,3160,3149.32,3.17,0,-66812,3273,3216,3188,3131,3103,3202,3117,372,945,500,2270,5,1,74239990,2335,4.43,1.02,12,0.28,710.00,3079.00,6500,20230823,-51.62,2535,20230330,24.06,4265,-26.26,20240103,3100,1.45,20240315,10670,-70.52,20230803,3100,1.45,20240315,8.63,N,084650,500,371 억,,2352801,N,N,20843,N,00,N
20240327,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-10,5,-0.32,205593835,65131,8.96,3165,3190,3135,4105,2215,3160,3156.62,3.17,0,-10819,3273,3216,3188,3131,3103,3202,3117,372,945,500,2270,5,1,74239990,2339,4.44,1.02,12,0.09,710.00,3079.00,6500,20230823,-51.54,2535,20230330,24.26,4265,-26.14,20240103,3100,1.61,20240315,10670,-70.48,20230803,3100,1.61,20240315,8.63,N,084650,500,371 억,,2352801,N,N,20843,N,00,N
20240326,160544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,-65,5,-2.02,2292799465,720884,105.37,3220,3245,3160,4190,2260,3225,3180.56,3.21,0,-29463,3321,3272,3246,3197,3171,3260,3185,372,965,500,2320,5,1,74239990,2346,4.45,1.03,12,0.97,710.00,3079.00,6500,20230823,-51.38,2535,20230330,24.65,4265,-25.91,20240103,3100,1.94,20240315,10670,-70.38,20230803,3100,1.94,20240315,8.73,N,084650,500,371 억,,2382267,N,N,20843,N,00,N
20240326,150640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,-55,5,-1.71,2085308380,655267,95.78,3220,3245,3160,4190,2260,3225,3182.36,3.21,0,-22756,3321,3272,3246,3197,3171,3260,3185,372,965,500,2320,5,1,74239990,2353,4.46,1.03,12,0.88,710.00,3079.00,6500,20230823,-51.23,2535,20230330,25.05,4265,-25.67,20240103,3100,2.26,20240315,10670,-70.29,20230803,3100,2.26,20240315,8.73,N,084650,500,371 억,,2382267,N,N,29792,N,00,N
20240326,140636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,-55,5,-1.71,1780628650,559105,81.72,3220,3245,3160,4190,2260,3225,3184.76,3.21,0,6178,3321,3272,3246,3197,3171,3260,3185,372,965,500,2320,5,1,74239990,2353,4.46,1.03,12,0.75,710.00,3079.00,6500,20230823,-51.23,2535,20230330,25.05,4265,-25.67,20240103,3100,2.26,20240315,10670,-70.29,20230803,3100,2.26,20240315,8.73,N,084650,500,371 억,,2382267,N,N,29792,N,00,N
20240326,130634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,-45,5,-1.40,1434816955,450139,65.79,3220,3245,3160,4190,2260,3225,3187.47,3.21,0,720,3321,3272,3246,3197,3171,3260,3185,372,965,500,2320,5,1,74239990,2361,4.48,1.03,12,0.61,710.00,3079.00,6500,20230823,-51.08,2535,20230330,25.44,4265,-25.44,20240103,3100,2.58,20240315,10670,-70.20,20230803,3100,2.58,20240315,8.73,N,084650,500,371 억,,2382267,N,N,29792,N,00,N
20240326,120636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,-35,5,-1.09,1226645810,384859,56.25,3220,3245,3160,4190,2260,3225,3187.23,3.21,0,25765,3321,3272,3246,3197,3171,3260,3185,372,965,500,2320,5,1,74239990,2368,4.49,1.04,12,0.52,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3100,2.90,20240315,10670,-70.10,20230803,3100,2.90,20240315,8.73,N,084650,500,371 억,,2382267,N,N,29792,N,00,N
20240326,110630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,-30,5,-0.93,1071964865,336306,49.16,3220,3245,3160,4190,2260,3225,3187.44,3.21,0,24944,3321,3272,3246,3197,3171,3260,3185,372,965,500,2320,5,1,74239990,2372,4.50,1.04,12,0.45,710.00,3079.00,6500,20230823,-50.85,2535,20230330,26.04,4265,-25.09,20240103,3100,3.06,20240315,10670,-70.06,20230803,3100,3.06,20240315,8.73,N,084650,500,371 억,,2382267,N,N,29792,N,00,N
20240326,100639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-25,5,-0.78,800098385,250899,36.67,3220,3245,3160,4190,2260,3225,3188.88,3.21,0,12489,3321,3272,3246,3197,3171,3260,3185,372,965,500,2320,5,1,74239990,2376,4.51,1.04,12,0.34,710.00,3079.00,6500,20230823,-50.77,2535,20230330,26.23,4265,-24.97,20240103,3100,3.23,20240315,10670,-70.01,20230803,3100,3.23,20240315,8.73,N,084650,500,371 억,,2382267,N,N,29792,N,00,N
20240326,090637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,-35,5,-1.09,164224600,51109,7.47,3220,3245,3185,4190,2260,3225,3213.16,3.21,0,-16012,3321,3272,3246,3197,3171,3260,3185,372,965,500,2320,5,1,74239990,2368,4.49,1.04,12,0.07,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3100,2.90,20240315,10670,-70.10,20230803,3100,2.90,20240315,8.73,N,084650,500,371 억,,2382267,N,N,29792,N,00,N
20240325,160659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,-5,5,-0.15,2135135200,657187,57.25,3245,3295,3220,4195,2265,3230,3248.93,3.26,0,-36965,3383,3306,3248,3171,3113,3345,3210,372,965,500,2320,5,1,74239990,2394,4.54,1.05,12,0.89,710.00,3079.00,6500,20230823,-50.38,2535,20230330,27.22,4265,-24.38,20240103,3100,4.03,20240315,10670,-69.78,20230803,3100,4.03,20240315,8.57,N,084650,500,371 억,,2420020,N,N,29792,N,00,N
20240325,150703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,20,2,0.62,1961938425,603647,52.59,3245,3295,3220,4195,2265,3230,3250.14,3.26,0,-41438,3383,3306,3248,3171,3113,3345,3210,372,965,500,2320,5,1,74239990,2413,4.58,1.06,12,0.81,710.00,3079.00,6500,20230823,-50.00,2535,20230330,28.21,4265,-23.80,20240103,3100,4.84,20240315,10670,-69.54,20230803,3100,4.84,20240315,8.57,N,084650,500,371 억,,2420020,N,N,11317,N,00,N
20240325,140701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,0,3,0.00,1690166815,519681,45.27,3245,3295,3220,4195,2265,3230,3252.32,3.26,0,-33928,3383,3306,3248,3171,3113,3345,3210,372,965,500,2320,5,1,74239990,2398,4.55,1.05,12,0.70,710.00,3079.00,6500,20230823,-50.31,2535,20230330,27.42,4265,-24.27,20240103,3100,4.19,20240315,10670,-69.73,20230803,3100,4.19,20240315,8.57,N,084650,500,371 억,,2420020,N,N,11317,N,00,N
20240325,130703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,25,2,0.77,1456850555,447518,38.99,3245,3295,3220,4195,2265,3230,3255.40,3.26,0,-27350,3383,3306,3248,3171,3113,3345,3210,372,965,500,2320,5,1,74239990,2417,4.58,1.06,12,0.60,710.00,3079.00,6500,20230823,-49.92,2535,20230330,28.40,4265,-23.68,20240103,3100,5.00,20240315,10670,-69.49,20230803,3100,5.00,20240315,8.57,N,084650,500,371 억,,2420020,N,N,11317,N,00,N
20240325,120704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,15,2,0.46,1278489095,392647,34.21,3245,3295,3220,4195,2265,3230,3256.08,3.26,0,-6689,3383,3306,3248,3171,3113,3345,3210,372,965,500,2320,5,1,74239990,2409,4.57,1.05,12,0.53,710.00,3079.00,6500,20230823,-50.08,2535,20230330,28.01,4265,-23.92,20240103,3100,4.68,20240315,10670,-69.59,20230803,3100,4.68,20240315,8.57,N,084650,500,371 억,,2420020,N,N,11317,N,00,N
20240325,110702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,20,2,0.62,1077431100,330550,28.80,3245,3295,3220,4195,2265,3230,3259.51,3.26,0,-6121,3383,3306,3248,3171,3113,3345,3210,372,965,500,2320,5,1,74239990,2413,4.58,1.06,12,0.45,710.00,3079.00,6500,20230823,-50.00,2535,20230330,28.21,4265,-23.80,20240103,3100,4.84,20240315,10670,-69.54,20230803,3100,4.84,20240315,8.57,N,084650,500,371 억,,2420020,N,N,11317,N,00,N
20240325,100702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,40,2,1.24,791533065,242890,21.16,3245,3295,3220,4195,2265,3230,3258.81,3.26,0,-13948,3383,3306,3248,3171,3113,3345,3210,372,965,500,2320,5,1,74239990,2428,4.61,1.06,12,0.33,710.00,3079.00,6500,20230823,-49.69,2535,20230330,28.99,4265,-23.33,20240103,3100,5.48,20240315,10670,-69.35,20230803,3100,5.48,20240315,8.57,N,084650,500,371 억,,2420020,N,N,11317,N,00,N
20240325,090703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,5,2,0.15,125598340,38792,3.38,3245,3250,3230,4195,2265,3230,3237.74,3.26,0,-16582,3383,3306,3248,3171,3113,3345,3210,372,965,500,2320,5,1,74239990,2402,4.56,1.05,12,0.05,710.00,3079.00,6500,20230823,-50.23,2535,20230330,27.61,4265,-24.15,20240103,3100,4.35,20240315,10670,-69.68,20230803,3100,4.35,20240315,8.57,N,084650,500,371 억,,2420020,N,N,11317,N,00,N
20240322,160701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,10,2,0.31,3699750380,1133377,99.82,3220,3325,3190,4185,2255,3220,3264.46,3.08,0,130435,3320,3270,3230,3180,3140,3250,3160,372,965,500,2310,5,1,74239990,2398,4.55,1.05,12,1.53,710.00,3079.00,6500,20230823,-50.31,2535,20230330,27.42,4265,-24.27,20240103,3100,4.19,20240315,10670,-69.73,20230803,3100,4.19,20240315,8.70,N,084650,500,371 억,,2290002,N,N,11317,N,00,N
20240322,150704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,25,2,0.78,3497185745,1070818,94.31,3220,3325,3190,4185,2255,3220,3265.93,3.08,0,109506,3320,3270,3230,3180,3140,3250,3160,372,965,500,2310,5,1,74239990,2409,4.57,1.05,12,1.44,710.00,3079.00,6500,20230823,-50.08,2535,20230330,28.01,4265,-23.92,20240103,3100,4.68,20240315,10670,-69.59,20230803,3100,4.68,20240315,8.70,N,084650,500,371 억,,2290002,N,N,279,N,00,N
20240322,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,55,2,1.71,3161145015,967717,85.23,3220,3325,3190,4185,2255,3220,3266.63,3.08,0,91050,3320,3270,3230,3180,3140,3250,3160,372,965,500,2310,5,1,74239990,2431,4.61,1.06,12,1.30,710.00,3079.00,6500,20230823,-49.62,2535,20230330,29.19,4265,-23.21,20240103,3100,5.65,20240315,10670,-69.31,20230803,3100,5.65,20240315,8.70,N,084650,500,371 억,,2290002,N,N,279,N,00,N
20240322,130700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,55,2,1.71,2937103445,899332,79.21,3220,3325,3190,4185,2255,3220,3265.91,3.08,0,76678,3320,3270,3230,3180,3140,3250,3160,372,965,500,2310,5,1,74239990,2431,4.61,1.06,12,1.21,710.00,3079.00,6500,20230823,-49.62,2535,20230330,29.19,4265,-23.21,20240103,3100,5.65,20240315,10670,-69.31,20230803,3100,5.65,20240315,8.70,N,084650,500,371 억,,2290002,N,N,279,N,00,N
20240322,120655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3290,70,2,2.17,2542537745,779287,68.64,3220,3325,3190,4185,2255,3220,3262.68,3.08,0,55028,3320,3270,3230,3180,3140,3250,3160,372,965,500,2310,5,1,74239990,2442,4.63,1.07,12,1.05,710.00,3079.00,6500,20230823,-49.38,2535,20230330,29.78,4265,-22.86,20240103,3100,6.13,20240315,10670,-69.17,20230803,3100,6.13,20240315,8.70,N,084650,500,371 억,,2290002,N,N,279,N,00,N
20240322,110702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,55,2,1.71,1431066810,442364,38.96,3220,3285,3190,4185,2255,3220,3235.07,3.08,0,-5025,3320,3270,3230,3180,3140,3250,3160,372,965,500,2310,5,1,74239990,2431,4.61,1.06,12,0.60,710.00,3079.00,6500,20230823,-49.62,2535,20230330,29.19,4265,-23.21,20240103,3100,5.65,20240315,10670,-69.31,20230803,3100,5.65,20240315,8.70,N,084650,500,371 억,,2290002,N,N,279,N,00,N
20240322,100656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,10,2,0.31,579820335,180704,15.92,3220,3240,3190,4185,2255,3220,3208.63,3.08,0,-44330,3320,3270,3230,3180,3140,3250,3160,372,965,500,2310,5,1,74239990,2398,4.55,1.05,12,0.24,710.00,3079.00,6500,20230823,-50.31,2535,20230330,27.42,4265,-24.27,20240103,3100,4.19,20240315,10670,-69.73,20230803,3100,4.19,20240315,8.70,N,084650,500,371 억,,2290002,N,N,279,N,00,N
20240322,090654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,0,3,0.00,134360450,41839,3.69,3220,3240,3200,4185,2255,3220,3211.23,3.08,0,-5812,3320,3270,3230,3180,3140,3250,3160,372,965,500,2310,5,1,74239990,2391,4.54,1.05,12,0.06,710.00,3079.00,6500,20230823,-50.46,2535,20230330,27.02,4265,-24.50,20240103,3100,3.87,20240315,10670,-69.82,20230803,3100,3.87,20240315,8.70,N,084650,500,371 억,,2290002,N,N,279,N,00,N
20240321,160701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,-100,5,-3.01,3586183600,1113635,37.07,3270,3280,3190,4315,2325,3320,3220.25,3.26,0,-159165,3513,3416,3283,3186,3053,3465,3235,372,995,500,2390,5,1,74239990,2391,4.54,1.05,12,1.50,710.00,3079.00,6500,20230823,-50.46,2535,20230330,27.02,4265,-24.50,20240103,3100,3.87,20240315,10670,-69.82,20230803,3100,3.87,20240315,8.75,N,084650,500,371 억,,2420307,N,N,279,N,00,N
20240321,150657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,-95,5,-2.86,3449466210,1071159,35.66,3270,3280,3190,4315,2325,3320,3220.31,3.26,0,-158018,3513,3416,3283,3186,3053,3465,3235,372,995,500,2390,5,1,74239990,2394,4.54,1.05,12,1.44,710.00,3079.00,6500,20230823,-50.38,2535,20230330,27.22,4265,-24.38,20240103,3100,4.03,20240315,10670,-69.78,20230803,3100,4.03,20240315,8.75,N,084650,500,371 억,,2420307,N,N,1781,N,00,N
20240321,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,-105,5,-3.16,3138072835,974403,32.44,3270,3280,3190,4315,2325,3320,3220.51,3.26,0,-183792,3513,3416,3283,3186,3053,3465,3235,372,995,500,2390,5,1,74239990,2387,4.53,1.04,12,1.31,710.00,3079.00,6500,20230823,-50.54,2535,20230330,26.82,4265,-24.62,20240103,3100,3.71,20240315,10670,-69.87,20230803,3100,3.71,20240315,8.75,N,084650,500,371 억,,2420307,N,N,1781,N,00,N
20240321,130647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,-110,5,-3.31,2909891495,903417,30.07,3270,3280,3190,4315,2325,3320,3220.98,3.26,0,-180241,3513,3416,3283,3186,3053,3465,3235,372,995,500,2390,5,1,74239990,2383,4.52,1.04,12,1.22,710.00,3079.00,6500,20230823,-50.62,2535,20230330,26.63,4265,-24.74,20240103,3100,3.55,20240315,10670,-69.92,20230803,3100,3.55,20240315,8.75,N,084650,500,371 억,,2420307,N,N,1781,N,00,N
20240321,120656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,-95,5,-2.86,2659700050,825654,27.48,3270,3280,3190,4315,2325,3320,3221.32,3.26,0,-177379,3513,3416,3283,3186,3053,3465,3235,372,995,500,2390,5,1,74239990,2394,4.54,1.05,12,1.11,710.00,3079.00,6500,20230823,-50.38,2535,20230330,27.22,4265,-24.38,20240103,3100,4.03,20240315,10670,-69.78,20230803,3100,4.03,20240315,8.75,N,084650,500,371 억,,2420307,N,N,1781,N,00,N
20240321,110655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,-110,5,-3.31,2428242140,753659,25.09,3270,3280,3190,4315,2325,3320,3221.94,3.26,0,-173516,3513,3416,3283,3186,3053,3465,3235,372,995,500,2390,5,1,74239990,2383,4.52,1.04,12,1.02,710.00,3079.00,6500,20230823,-50.62,2535,20230330,26.63,4265,-24.74,20240103,3100,3.55,20240315,10670,-69.92,20230803,3100,3.55,20240315,8.75,N,084650,500,371 억,,2420307,N,N,1781,N,00,N
20240321,100658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,-95,5,-2.86,1638479925,507417,16.89,3270,3280,3190,4315,2325,3320,3229.06,3.26,0,-136038,3513,3416,3283,3186,3053,3465,3235,372,995,500,2390,5,1,74239990,2394,4.54,1.05,12,0.68,710.00,3079.00,6500,20230823,-50.38,2535,20230330,27.22,4265,-24.38,20240103,3100,4.03,20240315,10670,-69.78,20230803,3100,4.03,20240315,8.75,N,084650,500,371 억,,2420307,N,N,1781,N,00,N
20240321,090700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-80,5,-2.41,565484735,174948,5.82,3270,3280,3190,4315,2325,3320,3232.30,3.26,0,-62480,3513,3416,3283,3186,3053,3465,3235,372,995,500,2390,5,1,74239990,2405,4.56,1.05,12,0.24,710.00,3079.00,6500,20230823,-50.15,2535,20230330,27.81,4265,-24.03,20240103,3100,4.52,20240315,10670,-69.63,20230803,3100,4.52,20240315,8.75,N,084650,500,371 억,,2420307,N,N,1781,N,00,N
20240320,160650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,175,2,5.56,9797556935,2952102,674.83,3150,3380,3150,4085,2205,3145,3318.85,3.08,0,149843,3261,3202,3171,3112,3081,3187,3097,372,940,500,2260,5,1,74239990,2465,4.68,1.08,12,3.98,710.00,3079.00,6500,20230823,-48.92,2535,20230330,30.97,4265,-22.16,20240103,3100,7.10,20240315,10670,-68.88,20230803,3100,7.10,20240315,8.73,N,084650,500,371 억,,2288463,N,N,1781,N,00,N
20240320,150652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,175,2,5.56,9314356355,2806854,641.63,3150,3380,3150,4085,2205,3145,3318.45,3.08,0,161834,3261,3202,3171,3112,3081,3187,3097,372,940,500,2260,5,1,74239990,2465,4.68,1.08,12,3.78,710.00,3079.00,6500,20230823,-48.92,2535,20230330,30.97,4265,-22.16,20240103,3100,7.10,20240315,10670,-68.88,20230803,3100,7.10,20240315,8.73,N,084650,500,371 억,,2288463,N,N,2059,N,00,N
20240320,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,170,2,5.41,8093650400,2440606,557.91,3150,3380,3150,4085,2205,3145,3316.26,3.08,0,185314,3261,3202,3171,3112,3081,3187,3097,372,940,500,2260,5,1,74239990,2461,4.67,1.08,12,3.29,710.00,3079.00,6500,20230823,-49.00,2535,20230330,30.77,4265,-22.27,20240103,3100,6.94,20240315,10670,-68.93,20230803,3100,6.94,20240315,8.73,N,084650,500,371 억,,2288463,N,N,2059,N,00,N
20240320,130657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,155,2,4.93,7489030380,2257871,516.14,3150,3380,3150,4085,2205,3145,3316.87,3.08,0,159815,3261,3202,3171,3112,3081,3187,3097,372,940,500,2260,5,1,74239990,2450,4.65,1.07,12,3.04,710.00,3079.00,6500,20230823,-49.23,2535,20230330,30.18,4265,-22.63,20240103,3100,6.45,20240315,10670,-69.07,20230803,3100,6.45,20240315,8.73,N,084650,500,371 억,,2288463,N,N,2059,N,00,N
20240320,120650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,165,2,5.25,7080463740,2133455,487.69,3150,3380,3150,4085,2205,3145,3318.79,3.08,0,172547,3261,3202,3171,3112,3081,3187,3097,372,940,500,2260,5,1,74239990,2457,4.66,1.08,12,2.87,710.00,3079.00,6500,20230823,-49.08,2535,20230330,30.57,4265,-22.39,20240103,3100,6.77,20240315,10670,-68.98,20230803,3100,6.77,20240315,8.73,N,084650,500,371 억,,2288463,N,N,2059,N,00,N
20240320,110652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,170,2,5.41,6444636255,1940902,443.68,3150,3380,3150,4085,2205,3145,3320.45,3.08,0,153617,3261,3202,3171,3112,3081,3187,3097,372,940,500,2260,5,1,74239990,2461,4.67,1.08,12,2.61,710.00,3079.00,6500,20230823,-49.00,2535,20230330,30.77,4265,-22.27,20240103,3100,6.94,20240315,10670,-68.93,20230803,3100,6.94,20240315,8.73,N,084650,500,371 억,,2288463,N,N,2059,N,00,N
20240320,100650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,155,2,4.93,5356796210,1611650,368.41,3150,3380,3150,4085,2205,3145,3323.82,3.08,0,86512,3261,3202,3171,3112,3081,3187,3097,372,940,500,2260,5,1,74239990,2450,4.65,1.07,12,2.17,710.00,3079.00,6500,20230823,-49.23,2535,20230330,30.18,4265,-22.63,20240103,3100,6.45,20240315,10670,-69.07,20230803,3100,6.45,20240315,8.73,N,084650,500,371 억,,2288463,N,N,2059,N,00,N
20240320,090649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,45,2,1.43,96278865,30325,6.93,3150,3190,3150,4085,2205,3145,3175.10,3.08,0,9411,3261,3202,3171,3112,3081,3187,3097,372,940,500,2260,5,1,74239990,2368,4.49,1.04,12,0.04,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3100,2.90,20240315,10670,-70.10,20230803,3100,2.90,20240315,8.73,N,084650,500,371 억,,2288463,N,N,2059,N,00,N
20240319,160642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-60,5,-1.87,1357694230,429443,85.31,3205,3230,3140,4165,2245,3205,3161.55,3.14,0,-44157,3258,3231,3203,3176,3148,3245,3190,372,960,500,2300,5,1,74239990,2335,4.43,1.02,12,0.58,710.00,3079.00,6500,20230823,-51.62,2535,20230330,24.06,4265,-26.26,20240103,3100,1.45,20240315,10670,-70.52,20230803,3100,1.45,20240315,8.88,N,084650,500,371 억,,2332042,N,N,2059,N,00,N
20240319,150651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,-50,5,-1.56,1275550270,403363,80.12,3205,3230,3140,4165,2245,3205,3162.29,3.14,0,-48562,3258,3231,3203,3176,3148,3245,3190,372,960,500,2300,5,1,74239990,2342,4.44,1.02,12,0.54,710.00,3079.00,6500,20230823,-51.46,2535,20230330,24.46,4265,-26.03,20240103,3100,1.77,20240315,10670,-70.43,20230803,3100,1.77,20240315,8.88,N,084650,500,371 억,,2332042,N,N,2499,N,00,N
20240319,140653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,-40,5,-1.25,1155773880,365407,72.59,3205,3230,3140,4165,2245,3205,3162.98,3.14,0,-62946,3258,3231,3203,3176,3148,3245,3190,372,960,500,2300,5,1,74239990,2350,4.46,1.03,12,0.49,710.00,3079.00,6500,20230823,-51.31,2535,20230330,24.85,4265,-25.79,20240103,3100,2.10,20240315,10670,-70.34,20230803,3100,2.10,20240315,8.88,N,084650,500,371 억,,2332042,N,N,2499,N,00,N
20240319,130623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,-50,5,-1.56,1067346570,337360,67.01,3205,3230,3140,4165,2245,3205,3163.82,3.14,0,-75490,3258,3231,3203,3176,3148,3245,3190,372,960,500,2300,5,1,74239990,2342,4.44,1.02,12,0.45,710.00,3079.00,6500,20230823,-51.46,2535,20230330,24.46,4265,-26.03,20240103,3100,1.77,20240315,10670,-70.43,20230803,3100,1.77,20240315,8.88,N,084650,500,371 억,,2332042,N,N,2499,N,00,N
20240319,120648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,-40,5,-1.25,813273575,256718,50.99,3205,3230,3140,4165,2245,3205,3167.96,3.14,0,-60635,3258,3231,3203,3176,3148,3245,3190,372,960,500,2300,5,1,74239990,2350,4.46,1.03,12,0.35,710.00,3079.00,6500,20230823,-51.31,2535,20230330,24.85,4265,-25.79,20240103,3100,2.10,20240315,10670,-70.34,20230803,3100,2.10,20240315,8.88,N,084650,500,371 억,,2332042,N,N,2499,N,00,N
20240319,110647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3165,-40,5,-1.25,738573895,233177,46.32,3205,3230,3140,4165,2245,3205,3167.44,3.14,0,-70889,3258,3231,3203,3176,3148,3245,3190,372,960,500,2300,5,1,74239990,2350,4.46,1.03,12,0.31,710.00,3079.00,6500,20230823,-51.31,2535,20230330,24.85,4265,-25.79,20240103,3100,2.10,20240315,10670,-70.34,20230803,3100,2.10,20240315,8.88,N,084650,500,371 억,,2332042,N,N,2499,N,00,N
20240319,100650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,-35,5,-1.09,627872050,198218,39.37,3205,3230,3140,4165,2245,3205,3167.58,3.14,0,-77026,3258,3231,3203,3176,3148,3245,3190,372,960,500,2300,5,1,74239990,2353,4.46,1.03,12,0.27,710.00,3079.00,6500,20230823,-51.23,2535,20230330,25.05,4265,-25.67,20240103,3100,2.26,20240315,10670,-70.29,20230803,3100,2.26,20240315,8.88,N,084650,500,371 억,,2332042,N,N,2499,N,00,N
20240319,090649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,-20,5,-0.62,218193455,68405,13.59,3205,3230,3155,4165,2245,3205,3189.73,3.14,0,-14478,3258,3231,3203,3176,3148,3245,3190,372,960,500,2300,5,1,74239990,2365,4.49,1.03,12,0.09,710.00,3079.00,6500,20230823,-51.00,2535,20230330,25.64,4265,-25.32,20240103,3100,2.74,20240315,10670,-70.15,20230803,3100,2.74,20240315,8.88,N,084650,500,371 억,,2332042,N,N,2499,N,00,N
20240318,160645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,5,2,0.16,1579552980,493664,61.76,3200,3230,3175,4160,2240,3200,3199.63,2.96,0,135995,3300,3250,3175,3125,3050,3275,3150,372,960,500,2300,5,1,74239990,2379,4.51,1.04,12,0.66,710.00,3079.00,6500,20230823,-50.69,2535,20230330,26.43,4265,-24.85,20240103,3100,3.39,20240315,10670,-69.96,20230803,3100,3.39,20240315,8.80,N,084650,500,371 억,,2195927,N,N,2499,N,00,N
20240318,150647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,0,3,0.00,1424396145,445132,55.69,3200,3230,3175,4160,2240,3200,3199.94,2.96,0,128376,3300,3250,3175,3125,3050,3275,3150,372,960,500,2300,5,1,74239990,2376,4.51,1.04,12,0.60,710.00,3079.00,6500,20230823,-50.77,2535,20230330,26.23,4265,-24.97,20240103,3100,3.23,20240315,10670,-70.01,20230803,3100,3.23,20240315,8.80,N,084650,500,371 억,,2195927,N,N,7686,N,00,N
20240318,140646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,10,2,0.31,1205503650,376662,47.12,3200,3230,3175,4160,2240,3200,3200.49,2.96,0,117812,3300,3250,3175,3125,3050,3275,3150,372,960,500,2300,5,1,74239990,2383,4.52,1.04,12,0.51,710.00,3079.00,6500,20230823,-50.62,2535,20230330,26.63,4265,-24.74,20240103,3100,3.55,20240315,10670,-69.92,20230803,3100,3.55,20240315,8.80,N,084650,500,371 억,,2195927,N,N,7686,N,00,N
20240318,130646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,5,2,0.16,989422025,309364,38.70,3200,3230,3175,4160,2240,3200,3198.24,2.96,0,75021,3300,3250,3175,3125,3050,3275,3150,372,960,500,2300,5,1,74239990,2379,4.51,1.04,12,0.42,710.00,3079.00,6500,20230823,-50.69,2535,20230330,26.43,4265,-24.85,20240103,3100,3.39,20240315,10670,-69.96,20230803,3100,3.39,20240315,8.80,N,084650,500,371 억,,2195927,N,N,7686,N,00,N
20240318,120642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,10,2,0.31,869796625,272013,34.03,3200,3230,3175,4160,2240,3200,3197.62,2.96,0,57401,3300,3250,3175,3125,3050,3275,3150,372,960,500,2300,5,1,74239990,2383,4.52,1.04,12,0.37,710.00,3079.00,6500,20230823,-50.62,2535,20230330,26.63,4265,-24.74,20240103,3100,3.55,20240315,10670,-69.92,20230803,3100,3.55,20240315,8.80,N,084650,500,371 억,,2195927,N,N,7686,N,00,N
20240318,110646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,0,3,0.00,594326585,185743,23.24,3200,3230,3180,4160,2240,3200,3199.72,2.96,0,19858,3300,3250,3175,3125,3050,3275,3150,372,960,500,2300,5,1,74239990,2376,4.51,1.04,12,0.25,710.00,3079.00,6500,20230823,-50.77,2535,20230330,26.23,4265,-24.97,20240103,3100,3.23,20240315,10670,-70.01,20230803,3100,3.23,20240315,8.80,N,084650,500,371 억,,2195927,N,N,7686,N,00,N
20240318,100645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,10,2,0.31,376911645,117578,14.71,3200,3230,3180,4160,2240,3200,3205.66,2.96,0,29772,3300,3250,3175,3125,3050,3275,3150,372,960,500,2300,5,1,74239990,2383,4.52,1.04,12,0.16,710.00,3079.00,6500,20230823,-50.62,2535,20230330,26.63,4265,-24.74,20240103,3100,3.55,20240315,10670,-69.92,20230803,3100,3.55,20240315,8.80,N,084650,500,371 억,,2195927,N,N,7686,N,00,N
20240318,090644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,0,3,0.00,57563130,18025,2.26,3200,3220,3180,4160,2240,3200,3193.32,2.96,0,-2,3300,3250,3175,3125,3050,3275,3150,372,960,500,2300,5,1,74239990,2376,4.51,1.04,12,0.02,710.00,3079.00,6500,20230823,-50.77,2535,20230330,26.23,4265,-24.97,20240103,3100,3.23,20240315,10670,-70.01,20230803,3100,3.23,20240315,8.80,N,084650,500,371 억,,2195927,N,N,7686,N,00,N
20240315,160638,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3200,40,2,1.27,2482228235,781974,107.75,3140,3225,3100,4105,2215,3160,3174.25,3.00,0,157288,3306,3232,3191,3117,3076,3212,3097,372,945,500,2270,5,1,74239990,2376,4.51,1.04,12,1.05,710.00,3079.00,6500,20230823,-50.77,2535,20230330,26.23,4265,-24.97,20240103,3100,3.23,20240315,10670,-70.01,20230803,3100,3.23,20240315,8.66,N,084650,500,371 억,,2226252,N,N,7686,N,00,N
20240315,150615,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3210,50,2,1.58,2221464260,700566,96.54,3140,3225,3100,4105,2215,3160,3170.96,3.00,0,173420,3306,3232,3191,3117,3076,3212,3097,372,945,500,2270,5,1,74239990,2383,4.52,1.04,12,0.94,710.00,3079.00,6500,20230823,-50.62,2535,20230330,26.63,4265,-24.74,20240103,3100,3.55,20240315,10670,-69.92,20230803,3100,3.55,20240315,8.66,N,084650,500,371 억,,2226252,N,N,841,N,00,N
20240315,140604,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3195,35,2,1.11,1901544000,600674,82.77,3140,3225,3100,4105,2215,3160,3165.68,3.00,0,150750,3306,3232,3191,3117,3076,3212,3097,372,945,500,2270,5,1,74239990,2372,4.50,1.04,12,0.81,710.00,3079.00,6500,20230823,-50.85,2535,20230330,26.04,4265,-25.09,20240103,3100,3.06,20240315,10670,-70.06,20230803,3100,3.06,20240315,8.66,N,084650,500,371 억,,2226252,N,N,841,N,00,N
20240315,130641,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3185,25,2,0.79,1570451000,497230,68.52,3140,3210,3100,4105,2215,3160,3158.40,3.00,0,142029,3306,3232,3191,3117,3076,3212,3097,372,945,500,2270,5,1,74239990,2365,4.49,1.03,12,0.67,710.00,3079.00,6500,20230823,-51.00,2535,20230330,25.64,4265,-25.32,20240103,3100,2.74,20240315,10670,-70.15,20230803,3100,2.74,20240315,8.66,N,084650,500,371 억,,2226252,N,N,841,N,00,N
20240315,120640,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3190,30,2,0.95,1225984620,389370,53.65,3140,3195,3100,4105,2215,3160,3148.63,3.00,0,84550,3306,3232,3191,3117,3076,3212,3097,372,945,500,2270,5,1,74239990,2368,4.49,1.04,12,0.52,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3100,2.90,20240315,10670,-70.10,20230803,3100,2.90,20240315,8.66,N,084650,500,371 억,,2226252,N,N,841,N,00,N
20240315,110635,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3175,15,2,0.47,866140440,276216,38.06,3140,3185,3100,4105,2215,3160,3135.73,3.00,0,-18873,3306,3232,3191,3117,3076,3212,3097,372,945,500,2270,5,1,74239990,2357,4.47,1.03,12,0.37,710.00,3079.00,6500,20230823,-51.15,2535,20230330,25.25,4265,-25.56,20240103,3100,2.42,20240315,10670,-70.24,20230803,3100,2.42,20240315,8.66,N,084650,500,371 억,,2226252,N,N,841,N,00,N
20240315,100638,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3140,-20,5,-0.63,597731600,190829,26.30,3140,3185,3100,4105,2215,3160,3132.27,3.00,0,-55705,3306,3232,3191,3117,3076,3212,3097,372,945,500,2270,5,1,74239990,2331,4.42,1.02,12,0.26,710.00,3079.00,6500,20230823,-51.69,2535,20230330,23.87,4265,-26.38,20240103,3100,1.29,20240315,10670,-70.57,20230803,3100,1.29,20240315,8.66,N,084650,500,371 억,,2226252,N,N,841,N,00,N
20240315,090642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,10,2,0.32,159035835,50570,6.97,3140,3185,3135,4105,2215,3160,3144.83,3.00,0,-8980,3306,3232,3191,3117,3076,3212,3097,372,945,500,2270,5,1,74239990,2353,4.46,1.03,12,0.07,710.00,3079.00,6500,20230823,-51.23,2535,20230330,25.05,4265,-25.67,20240103,3115,1.77,20240306,10670,-70.29,20230803,3115,1.77,20240306,8.66,N,084650,500,371 억,,2226252,N,N,841,N,00,N
20240314,160632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,-30,5,-0.94,2298113835,720418,97.64,3225,3265,3150,4145,2235,3190,3190.07,3.05,0,-108103,3320,3255,3215,3150,3110,3235,3130,372,955,500,2290,5,1,74239990,2346,4.45,1.03,12,0.97,710.00,3079.00,6500,20230823,-51.38,2535,20230330,24.65,4265,-25.91,20240103,3115,1.44,20240306,10670,-70.38,20230803,3115,1.44,20240306,8.74,N,084650,500,371 억,,2266540,N,N,832,N,00,N
20240314,150636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3160,-30,5,-0.94,2081015960,651744,88.33,3225,3265,3150,4145,2235,3190,3193.00,3.05,0,-112996,3320,3255,3215,3150,3110,3235,3130,372,955,500,2290,5,1,74239990,2346,4.45,1.03,12,0.88,710.00,3079.00,6500,20230823,-51.38,2535,20230330,24.65,4265,-25.91,20240103,3115,1.44,20240306,10670,-70.38,20230803,3115,1.44,20240306,8.74,N,084650,500,371 억,,2266540,N,N,4021,N,00,N
20240314,140635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,-20,5,-0.63,1481467000,461898,62.60,3225,3265,3165,4145,2235,3190,3207.35,3.05,0,-76784,3320,3255,3215,3150,3110,3235,3130,372,955,500,2290,5,1,74239990,2353,4.46,1.03,12,0.62,710.00,3079.00,6500,20230823,-51.23,2535,20230330,25.05,4265,-25.67,20240103,3115,1.77,20240306,10670,-70.29,20230803,3115,1.77,20240306,8.74,N,084650,500,371 억,,2266540,N,N,4021,N,00,N
20240314,130631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,0,3,0.00,1216034580,378312,51.27,3225,3265,3180,4145,2235,3190,3214.37,3.05,0,-30709,3320,3255,3215,3150,3110,3235,3130,372,955,500,2290,5,1,74239990,2368,4.49,1.04,12,0.51,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3115,2.41,20240306,10670,-70.10,20230803,3115,2.41,20240306,8.74,N,084650,500,371 억,,2266540,N,N,4021,N,00,N
20240314,120632,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,0,3,0.00,1039798220,323049,43.78,3225,3265,3180,4145,2235,3190,3218.70,3.05,0,-26011,3320,3255,3215,3150,3110,3235,3130,372,955,500,2290,5,1,74239990,2368,4.49,1.04,12,0.44,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3115,2.41,20240306,10670,-70.10,20230803,3115,2.41,20240306,8.74,N,084650,500,371 억,,2266540,N,N,4021,N,00,N
20240314,110633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,15,2,0.47,949088590,294653,39.94,3225,3265,3180,4145,2235,3190,3221.04,3.05,0,-25458,3320,3255,3215,3150,3110,3235,3130,372,955,500,2290,5,1,74239990,2379,4.51,1.04,12,0.40,710.00,3079.00,6500,20230823,-50.69,2535,20230330,26.43,4265,-24.85,20240103,3115,2.89,20240306,10670,-69.96,20230803,3115,2.89,20240306,8.74,N,084650,500,371 억,,2266540,N,N,4021,N,00,N
20240314,100638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,35,2,1.10,667866155,206720,28.02,3225,3265,3205,4145,2235,3190,3230.78,3.05,0,-2072,3320,3255,3215,3150,3110,3235,3130,372,955,500,2290,5,1,74239990,2394,4.54,1.05,12,0.28,710.00,3079.00,6500,20230823,-50.38,2535,20230330,27.22,4265,-24.38,20240103,3115,3.53,20240306,10670,-69.78,20230803,3115,3.53,20240306,8.74,N,084650,500,371 억,,2266540,N,N,4021,N,00,N
20240314,090635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,55,2,1.72,190407430,58653,7.95,3225,3265,3215,4145,2235,3190,3246.35,3.05,0,25067,3320,3255,3215,3150,3110,3235,3130,372,955,500,2290,5,1,74239990,2409,4.57,1.05,12,0.08,710.00,3079.00,6500,20230823,-50.08,2535,20230330,28.01,4265,-23.92,20240103,3115,4.17,20240306,10670,-69.59,20230803,3115,4.17,20240306,8.74,N,084650,500,371 억,,2266540,N,N,4021,N,00,N
20240313,160627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,-60,5,-1.85,2354724815,733217,85.31,3250,3280,3175,4225,2275,3250,3211.63,3.26,0,-155215,3386,3317,3251,3182,3116,3352,3217,372,975,500,2340,5,1,74239990,2368,4.49,1.04,12,0.99,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3115,2.41,20240306,10670,-70.10,20230803,3115,2.41,20240306,8.73,N,084650,500,371 억,,2421644,N,N,4021,N,00,N
20240313,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-50,5,-1.54,2257727880,702828,81.78,3250,3280,3175,4225,2275,3250,3212.33,3.26,0,-163361,3386,3317,3251,3182,3116,3352,3217,372,975,500,2340,5,1,74239990,2376,4.51,1.04,12,0.95,710.00,3079.00,6500,20230823,-50.77,2535,20230330,26.23,4265,-24.97,20240103,3115,2.73,20240306,10670,-70.01,20230803,3115,2.73,20240306,8.73,N,084650,500,371 억,,2421644,N,N,2664,N,00,N
20240313,140631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,-70,5,-2.15,2030363555,631445,73.47,3250,3280,3175,4225,2275,3250,3215.41,3.26,0,-165308,3386,3317,3251,3182,3116,3352,3217,372,975,500,2340,5,1,74239990,2361,4.48,1.03,12,0.85,710.00,3079.00,6500,20230823,-51.08,2535,20230330,25.44,4265,-25.44,20240103,3115,2.09,20240306,10670,-70.20,20230803,3115,2.09,20240306,8.73,N,084650,500,371 억,,2421644,N,N,2664,N,00,N
20240313,130633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-50,5,-1.54,1538375670,477043,55.51,3250,3280,3195,4225,2275,3250,3224.80,3.26,0,-132550,3386,3317,3251,3182,3116,3352,3217,372,975,500,2340,5,1,74239990,2376,4.51,1.04,12,0.64,710.00,3079.00,6500,20230823,-50.77,2535,20230330,26.23,4265,-24.97,20240103,3115,2.73,20240306,10670,-70.01,20230803,3115,2.73,20240306,8.73,N,084650,500,371 억,,2421644,N,N,2664,N,00,N
20240313,120629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,-30,5,-0.92,1173927820,363306,42.27,3250,3280,3210,4225,2275,3250,3231.22,3.26,0,-76068,3386,3317,3251,3182,3116,3352,3217,372,975,500,2340,5,1,74239990,2391,4.54,1.05,12,0.49,710.00,3079.00,6500,20230823,-50.46,2535,20230330,27.02,4265,-24.50,20240103,3115,3.37,20240306,10670,-69.82,20230803,3115,3.37,20240306,8.73,N,084650,500,371 억,,2421644,N,N,2664,N,00,N
20240313,110627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-10,5,-0.31,957125150,296105,34.45,3250,3280,3210,4225,2275,3250,3232.37,3.26,0,-47894,3386,3317,3251,3182,3116,3352,3217,372,975,500,2340,5,1,74239990,2405,4.56,1.05,12,0.40,710.00,3079.00,6500,20230823,-50.15,2535,20230330,27.81,4265,-24.03,20240103,3115,4.01,20240306,10670,-69.63,20230803,3115,4.01,20240306,8.73,N,084650,500,371 억,,2421644,N,N,2664,N,00,N
20240313,100625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,-25,5,-0.77,780420580,241502,28.10,3250,3280,3210,4225,2275,3250,3231.51,3.26,0,-54923,3386,3317,3251,3182,3116,3352,3217,372,975,500,2340,5,1,74239990,2394,4.54,1.05,12,0.33,710.00,3079.00,6500,20230823,-50.38,2535,20230330,27.22,4265,-24.38,20240103,3115,3.53,20240306,10670,-69.78,20230803,3115,3.53,20240306,8.73,N,084650,500,371 억,,2421644,N,N,2664,N,00,N
20240313,090629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3245,-5,5,-0.15,258961200,79788,9.28,3250,3280,3220,4225,2275,3250,3245.60,3.26,0,-30301,3386,3317,3251,3182,3116,3352,3217,372,975,500,2340,5,1,74239990,2409,4.57,1.05,12,0.11,710.00,3079.00,6500,20230823,-50.08,2535,20230330,28.01,4265,-23.92,20240103,3115,4.17,20240306,10670,-69.59,20230803,3115,4.17,20240306,8.73,N,084650,500,371 억,,2421644,N,N,2664,N,00,N
20240312,160621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,60,2,1.88,2758332355,847148,139.38,3190,3320,3185,4145,2235,3190,3256.04,3.11,0,111491,3326,3257,3211,3142,3096,3235,3120,372,955,500,2290,5,1,74239990,2413,4.58,1.06,12,1.14,710.00,3079.00,6500,20230823,-50.00,2535,20230330,28.21,4265,-23.80,20240103,3115,4.33,20240306,10670,-69.54,20230803,3115,4.33,20240306,8.70,N,084650,500,371 억,,2310265,N,N,2664,N,00,N
20240312,150619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,40,2,1.25,2671607840,820384,134.97,3190,3320,3185,4145,2235,3190,3256.53,3.11,0,108412,3326,3257,3211,3142,3096,3235,3120,372,955,500,2290,5,1,74239990,2398,4.55,1.05,12,1.11,710.00,3079.00,6500,20230823,-50.31,2535,20230330,27.42,4265,-24.27,20240103,3115,3.69,20240306,10670,-69.73,20230803,3115,3.69,20240306,8.70,N,084650,500,371 억,,2310265,N,N,6969,N,00,N
20240312,140615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,45,2,1.41,2530773625,776829,127.81,3190,3320,3185,4145,2235,3190,3257.83,3.11,0,115003,3326,3257,3211,3142,3096,3235,3120,372,955,500,2290,5,1,74239990,2402,4.56,1.05,12,1.05,710.00,3079.00,6500,20230823,-50.23,2535,20230330,27.61,4265,-24.15,20240103,3115,3.85,20240306,10670,-69.68,20230803,3115,3.85,20240306,8.70,N,084650,500,371 억,,2310265,N,N,6969,N,00,N
20240312,130554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,50,2,1.57,2374902890,728806,119.91,3190,3320,3185,4145,2235,3190,3258.62,3.11,0,121334,3326,3257,3211,3142,3096,3235,3120,372,955,500,2290,5,1,74239990,2405,4.56,1.05,12,0.98,710.00,3079.00,6500,20230823,-50.15,2535,20230330,27.81,4265,-24.03,20240103,3115,4.01,20240306,10670,-69.63,20230803,3115,4.01,20240306,8.70,N,084650,500,371 억,,2310265,N,N,6969,N,00,N
20240312,120622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,75,2,2.35,2092494130,641868,105.60,3190,3320,3185,4145,2235,3190,3260.01,3.11,0,147439,3326,3257,3211,3142,3096,3235,3120,372,955,500,2290,5,1,74239990,2424,4.60,1.06,12,0.86,710.00,3079.00,6500,20230823,-49.77,2535,20230330,28.80,4265,-23.45,20240103,3115,4.82,20240306,10670,-69.40,20230803,3115,4.82,20240306,8.70,N,084650,500,371 억,,2310265,N,N,6969,N,00,N
20240312,110621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,105,2,3.29,1726903545,529857,87.17,3190,3320,3185,4145,2235,3190,3259.19,3.11,0,128693,3326,3257,3211,3142,3096,3235,3120,372,955,500,2290,5,1,74239990,2446,4.64,1.07,12,0.71,710.00,3079.00,6500,20230823,-49.31,2535,20230330,29.98,4265,-22.74,20240103,3115,5.78,20240306,10670,-69.12,20230803,3115,5.78,20240306,8.70,N,084650,500,371 억,,2310265,N,N,6969,N,00,N
20240312,100620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3225,35,2,1.10,476259930,148525,24.44,3190,3240,3185,4145,2235,3190,3206.60,3.11,0,17195,3326,3257,3211,3142,3096,3235,3120,372,955,500,2290,5,1,74239990,2394,4.54,1.05,12,0.20,710.00,3079.00,6500,20230823,-50.38,2535,20230330,27.22,4265,-24.38,20240103,3115,3.53,20240306,10670,-69.78,20230803,3115,3.53,20240306,8.70,N,084650,500,371 억,,2310265,N,N,6969,N,00,N
20240312,090620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,25,2,0.78,219416005,68369,11.25,3190,3240,3190,4145,2235,3190,3209.29,3.11,0,4285,3326,3257,3211,3142,3096,3235,3120,372,955,500,2290,5,1,74239990,2387,4.53,1.04,12,0.09,710.00,3079.00,6500,20230823,-50.54,2535,20230330,26.82,4265,-24.62,20240103,3115,3.21,20240306,10670,-69.87,20230803,3115,3.21,20240306,8.70,N,084650,500,371 억,,2310265,N,N,6969,N,00,N
20240311,160618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,-10,5,-0.31,1916895295,595995,89.09,3200,3280,3165,4160,2240,3200,3216.37,3.23,0,-86292,3306,3252,3191,3137,3076,3280,3165,372,960,500,2300,5,1,74239990,2368,4.49,1.04,12,0.80,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3115,2.41,20240306,10670,-70.10,20230803,3115,2.41,20240306,8.62,N,084650,500,371 억,,2397291,N,N,6969,N,00,N
20240311,150620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,-10,5,-0.31,1845922195,573743,85.76,3200,3280,3165,4160,2240,3200,3217.34,3.23,0,-83702,3306,3252,3191,3137,3076,3280,3165,372,960,500,2300,5,1,74239990,2368,4.49,1.04,12,0.77,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3115,2.41,20240306,10670,-70.10,20230803,3115,2.41,20240306,8.62,N,084650,500,371 억,,2397291,N,N,4026,N,00,N
20240311,140616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,-20,5,-0.62,1598539070,495918,74.13,3200,3280,3180,4160,2240,3200,3223.41,3.23,0,-80603,3306,3252,3191,3137,3076,3280,3165,372,960,500,2300,5,1,74239990,2361,4.48,1.03,12,0.67,710.00,3079.00,6500,20230823,-51.08,2535,20230330,25.44,4265,-25.44,20240103,3115,2.09,20240306,10670,-70.20,20230803,3115,2.09,20240306,8.62,N,084650,500,371 억,,2397291,N,N,4026,N,00,N
20240311,130618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,0,3,0.00,1413219250,437947,65.46,3200,3280,3195,4160,2240,3200,3226.94,3.23,0,-60555,3306,3252,3191,3137,3076,3280,3165,372,960,500,2300,5,1,74239990,2376,4.51,1.04,12,0.59,710.00,3079.00,6500,20230823,-50.77,2535,20230330,26.23,4265,-24.97,20240103,3115,2.73,20240306,10670,-70.01,20230803,3115,2.73,20240306,8.62,N,084650,500,371 억,,2397291,N,N,4026,N,00,N
20240311,120619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,10,2,0.31,1257006815,389190,58.18,3200,3280,3195,4160,2240,3200,3229.83,3.23,0,-57627,3306,3252,3191,3137,3076,3280,3165,372,960,500,2300,5,1,74239990,2383,4.52,1.04,12,0.52,710.00,3079.00,6500,20230823,-50.62,2535,20230330,26.63,4265,-24.74,20240103,3115,3.05,20240306,10670,-69.92,20230803,3115,3.05,20240306,8.62,N,084650,500,371 억,,2397291,N,N,4026,N,00,N
20240311,110614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,15,2,0.47,1022413535,315953,47.23,3200,3280,3200,4160,2240,3200,3236.00,3.23,0,-27693,3306,3252,3191,3137,3076,3280,3165,372,960,500,2300,5,1,74239990,2387,4.53,1.04,12,0.43,710.00,3079.00,6500,20230823,-50.54,2535,20230330,26.82,4265,-24.62,20240103,3115,3.21,20240306,10670,-69.87,20230803,3115,3.21,20240306,8.62,N,084650,500,371 억,,2397291,N,N,4026,N,00,N
20240311,100608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,30,2,0.94,750912200,231805,34.65,3200,3280,3200,4160,2240,3200,3239.46,3.23,0,14886,3306,3252,3191,3137,3076,3280,3165,372,960,500,2300,5,1,74239990,2398,4.55,1.05,12,0.31,710.00,3079.00,6500,20230823,-50.31,2535,20230330,27.42,4265,-24.27,20240103,3115,3.69,20240306,10670,-69.73,20230803,3115,3.69,20240306,8.62,N,084650,500,371 억,,2397291,N,N,4026,N,00,N
20240311,090611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,50,2,1.56,183074825,56643,8.47,3200,3255,3200,4160,2240,3200,3232.25,3.23,0,21944,3306,3252,3191,3137,3076,3280,3165,372,960,500,2300,5,1,74239990,2413,4.58,1.06,12,0.08,710.00,3079.00,6500,20230823,-50.00,2535,20230330,28.21,4265,-23.80,20240103,3115,4.33,20240306,10670,-69.54,20230803,3115,4.33,20240306,8.62,N,084650,500,371 억,,2397291,N,N,4026,N,00,N
20240308,160616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,55,2,1.75,2104486275,662821,92.74,3155,3245,3130,4085,2205,3145,3174.98,3.02,0,86380,3245,3195,3165,3115,3085,3180,3100,372,940,500,2260,5,1,74239990,2376,4.51,1.04,12,0.89,710.00,3079.00,6500,20230823,-50.77,2535,20230330,26.23,4265,-24.97,20240103,3115,2.73,20240306,10670,-70.01,20230803,3115,2.73,20240306,8.62,N,084650,500,371 억,,2245181,N,N,4026,N,00,N
20240308,150613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,65,2,2.07,1838920580,579827,81.13,3155,3245,3130,4085,2205,3145,3171.50,3.02,0,42038,3245,3195,3165,3115,3085,3180,3100,372,940,500,2260,5,1,74239990,2383,4.52,1.04,12,0.78,710.00,3079.00,6500,20230823,-50.62,2535,20230330,26.63,4265,-24.74,20240103,3115,3.05,20240306,10670,-69.92,20230803,3115,3.05,20240306,8.62,N,084650,500,371 억,,2245181,N,N,3239,N,00,N
20240308,140611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,30,2,0.95,1278693205,405309,56.71,3155,3190,3130,4085,2205,3145,3154.86,3.02,0,23946,3245,3195,3165,3115,3085,3180,3100,372,940,500,2260,5,1,74239990,2357,4.47,1.03,12,0.55,710.00,3079.00,6500,20230823,-51.15,2535,20230330,25.25,4265,-25.56,20240103,3115,1.93,20240306,10670,-70.24,20230803,3115,1.93,20240306,8.62,N,084650,500,371 억,,2245181,N,N,3239,N,00,N
20240308,130610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,-5,5,-0.16,944452355,299480,41.90,3155,3190,3130,4085,2205,3145,3153.64,3.02,0,-25167,3245,3195,3165,3115,3085,3180,3100,372,940,500,2260,5,1,74239990,2331,4.42,1.02,12,0.40,710.00,3079.00,6500,20230823,-51.69,2535,20230330,23.87,4265,-26.38,20240103,3115,0.80,20240306,10670,-70.57,20230803,3115,0.80,20240306,8.62,N,084650,500,371 억,,2245181,N,N,3239,N,00,N
20240308,120609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,0,3,0.00,661917335,209478,29.31,3155,3190,3140,4085,2205,3145,3159.84,3.02,0,2321,3245,3195,3165,3115,3085,3180,3100,372,940,500,2260,5,1,74239990,2335,4.43,1.02,12,0.28,710.00,3079.00,6500,20230823,-51.62,2535,20230330,24.06,4265,-26.26,20240103,3115,0.96,20240306,10670,-70.52,20230803,3115,0.96,20240306,8.62,N,084650,500,371 억,,2245181,N,N,3239,N,00,N
20240308,110610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,10,2,0.32,440396760,139188,19.47,3155,3190,3150,4085,2205,3145,3164.04,3.02,0,5233,3245,3195,3165,3115,3085,3180,3100,372,940,500,2260,5,1,74239990,2342,4.44,1.02,12,0.19,710.00,3079.00,6500,20230823,-51.46,2535,20230330,24.46,4265,-26.03,20240103,3115,1.28,20240306,10670,-70.43,20230803,3115,1.28,20240306,8.62,N,084650,500,371 억,,2245181,N,N,3239,N,00,N
20240308,100607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,30,2,0.95,287290545,90743,12.70,3155,3190,3150,4085,2205,3145,3165.98,3.02,0,8749,3245,3195,3165,3115,3085,3180,3100,372,940,500,2260,5,1,74239990,2357,4.47,1.03,12,0.12,710.00,3079.00,6500,20230823,-51.15,2535,20230330,25.25,4265,-25.56,20240103,3115,1.93,20240306,10670,-70.24,20230803,3115,1.93,20240306,8.62,N,084650,500,371 억,,2245181,N,N,3239,N,00,N
20240308,090607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,35,2,1.11,50233250,15839,2.22,3155,3190,3155,4085,2205,3145,3171.49,3.02,0,2913,3245,3195,3165,3115,3085,3180,3100,372,940,500,2260,5,1,74239990,2361,4.48,1.03,12,0.02,710.00,3079.00,6500,20230823,-51.08,2535,20230330,25.44,4265,-25.44,20240103,3115,2.09,20240306,10670,-70.20,20230803,3115,2.09,20240306,8.62,N,084650,500,371 억,,2245181,N,N,3239,N,00,N
20240307,160608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3145,-10,5,-0.32,2244901445,707382,83.15,3160,3215,3135,4100,2210,3155,3173.58,3.13,0,-70950,3321,3237,3176,3092,3031,3280,3135,372,945,500,2270,5,1,74239990,2335,4.43,1.02,12,0.95,710.00,3079.00,6500,20230823,-51.62,2535,20230330,24.06,4265,-26.26,20240103,3115,0.96,20240306,10670,-70.52,20230803,3115,0.96,20240306,8.56,N,084650,500,371 억,,2322398,N,N,3239,N,00,N
20240307,150549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3150,-5,5,-0.16,2072638560,652605,76.71,3160,3215,3145,4100,2210,3155,3175.95,3.13,0,-70332,3321,3237,3176,3092,3031,3280,3135,372,945,500,2270,5,1,74239990,2339,4.44,1.02,12,0.88,710.00,3079.00,6500,20230823,-51.54,2535,20230330,24.26,4265,-26.14,20240103,3115,1.12,20240306,10670,-70.48,20230803,3115,1.12,20240306,8.56,N,084650,500,371 억,,2322398,N,N,15367,N,00,N
20240307,140559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3175,20,2,0.63,1475023040,463482,54.48,3160,3215,3150,4100,2210,3155,3182.49,3.13,0,-64747,3321,3237,3176,3092,3031,3280,3135,372,945,500,2270,5,1,74239990,2357,4.47,1.03,12,0.62,710.00,3079.00,6500,20230823,-51.15,2535,20230330,25.25,4265,-25.56,20240103,3115,1.93,20240306,10670,-70.24,20230803,3115,1.93,20240306,8.56,N,084650,500,371 억,,2322398,N,N,15367,N,00,N
20240307,130602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,25,2,0.79,1412110105,443676,52.15,3160,3215,3150,4100,2210,3155,3182.76,3.13,0,-65317,3321,3237,3176,3092,3031,3280,3135,372,945,500,2270,5,1,74239990,2361,4.48,1.03,12,0.60,710.00,3079.00,6500,20230823,-51.08,2535,20230330,25.44,4265,-25.44,20240103,3115,2.09,20240306,10670,-70.20,20230803,3115,2.09,20240306,8.56,N,084650,500,371 억,,2322398,N,N,15367,N,00,N
20240307,120603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,15,2,0.48,1307973540,410812,48.29,3160,3215,3150,4100,2210,3155,3183.89,3.13,0,-53553,3321,3237,3176,3092,3031,3280,3135,372,945,500,2270,5,1,74239990,2353,4.46,1.03,12,0.55,710.00,3079.00,6500,20230823,-51.23,2535,20230330,25.05,4265,-25.67,20240103,3115,1.77,20240306,10670,-70.29,20230803,3115,1.77,20240306,8.56,N,084650,500,371 억,,2322398,N,N,15367,N,00,N
20240307,110607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,15,2,0.48,1113936855,349472,41.08,3160,3215,3150,4100,2210,3155,3187.51,3.13,0,-39681,3321,3237,3176,3092,3031,3280,3135,372,945,500,2270,5,1,74239990,2353,4.46,1.03,12,0.47,710.00,3079.00,6500,20230823,-51.23,2535,20230330,25.05,4265,-25.67,20240103,3115,1.77,20240306,10670,-70.29,20230803,3115,1.77,20240306,8.56,N,084650,500,371 억,,2322398,N,N,15367,N,00,N
20240307,100603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3205,50,2,1.58,824988870,258599,30.40,3160,3215,3150,4100,2210,3155,3190.25,3.13,0,-1016,3321,3237,3176,3092,3031,3280,3135,372,945,500,2270,5,1,74239990,2379,4.51,1.04,12,0.35,710.00,3079.00,6500,20230823,-50.69,2535,20230330,26.43,4265,-24.85,20240103,3115,2.89,20240306,10670,-69.96,20230803,3115,2.89,20240306,8.56,N,084650,500,371 억,,2322398,N,N,15367,N,00,N
20240307,090605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,35,2,1.11,134491210,42273,4.97,3160,3205,3160,4100,2210,3155,3181.63,3.13,0,18484,3321,3237,3176,3092,3031,3280,3135,372,945,500,2270,5,1,74239990,2368,4.49,1.04,12,0.06,710.00,3079.00,6500,20230823,-50.92,2535,20230330,25.84,4265,-25.21,20240103,3115,2.41,20240306,10670,-70.10,20230803,3115,2.41,20240306,8.56,N,084650,500,371 억,,2322398,N,N,15367,N,00,N
20240306,160602,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3155,5,2,0.16,2647334195,831307,75.09,3145,3260,3115,4095,2205,3150,3184.64,3.06,0,-14140,3266,3207,3171,3112,3076,3190,3095,372,945,500,2260,5,1,74239990,2342,4.44,1.02,12,1.12,710.00,3079.00,6500,20230823,-51.46,2535,20230330,24.46,4265,-26.03,20240103,3115,1.28,20240306,10670,-70.43,20230803,3115,1.28,20240306,8.68,N,084650,500,371 억,,2272349,N,N,15367,N,00,N
20240306,150602,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3155,5,2,0.16,2477192655,777448,70.23,3145,3260,3115,4095,2205,3150,3186.31,3.06,0,-35319,3266,3207,3171,3112,3076,3190,3095,372,945,500,2260,5,1,74239990,2342,4.44,1.02,12,1.05,710.00,3079.00,6500,20230823,-51.46,2535,20230330,24.46,4265,-26.03,20240103,3115,1.28,20240306,10670,-70.43,20230803,3115,1.28,20240306,8.68,N,084650,500,371 억,,2272349,N,N,8329,N,00,N
20240306,140603,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3140,-10,5,-0.32,2198255145,689092,62.25,3145,3260,3115,4095,2205,3150,3190.08,3.06,0,-25055,3266,3207,3171,3112,3076,3190,3095,372,945,500,2260,5,1,74239990,2331,4.42,1.02,12,0.93,710.00,3079.00,6500,20230823,-51.69,2535,20230330,23.87,4265,-26.38,20240103,3115,0.80,20240306,10670,-70.57,20230803,3115,0.80,20240306,8.68,N,084650,500,371 억,,2272349,N,N,8329,N,00,N
20240306,130604,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3185,35,2,1.11,1703162175,532206,48.07,3145,3260,3115,4095,2205,3150,3200.19,3.06,0,19664,3266,3207,3171,3112,3076,3190,3095,372,945,500,2260,5,1,74239990,2365,4.49,1.03,12,0.72,710.00,3079.00,6500,20230823,-51.00,2535,20230330,25.64,4265,-25.32,20240103,3115,2.25,20240306,10670,-70.15,20230803,3115,2.25,20240306,8.68,N,084650,500,371 억,,2272349,N,N,8329,N,00,N
20240306,120604,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3185,35,2,1.11,1525560620,476353,43.03,3145,3260,3115,4095,2205,3150,3202.58,3.06,0,22581,3266,3207,3171,3112,3076,3190,3095,372,945,500,2260,5,1,74239990,2365,4.49,1.03,12,0.64,710.00,3079.00,6500,20230823,-51.00,2535,20230330,25.64,4265,-25.32,20240103,3115,2.25,20240306,10670,-70.15,20230803,3115,2.25,20240306,8.68,N,084650,500,371 억,,2272349,N,N,8329,N,00,N
20240306,110601,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3220,70,2,2.22,1218806440,380624,34.38,3145,3260,3115,4095,2205,3150,3202.13,3.06,0,49888,3266,3207,3171,3112,3076,3190,3095,372,945,500,2260,5,1,74239990,2391,4.54,1.05,12,0.51,710.00,3079.00,6500,20230823,-50.46,2535,20230330,27.02,4265,-24.50,20240103,3115,3.37,20240306,10670,-69.82,20230803,3115,3.37,20240306,8.68,N,084650,500,371 억,,2272349,N,N,8329,N,00,N
20240306,100552,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3205,55,2,1.75,998174750,312090,28.19,3145,3260,3115,4095,2205,3150,3198.36,3.06,0,56897,3266,3207,3171,3112,3076,3190,3095,372,945,500,2260,5,1,74239990,2379,4.51,1.04,12,0.42,710.00,3079.00,6500,20230823,-50.69,2535,20230330,26.43,4265,-24.85,20240103,3115,2.89,20240306,10670,-69.96,20230803,3115,2.89,20240306,8.68,N,084650,500,371 억,,2272349,N,N,8329,N,00,N
20240306,090601,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3145,-5,5,-0.16,121189710,38700,3.50,3145,3150,3115,4095,2205,3150,3131.52,3.06,0,-3018,3266,3207,3171,3112,3076,3190,3095,372,945,500,2260,5,1,74239990,2335,4.43,1.02,12,0.05,710.00,3079.00,6500,20230823,-51.62,2535,20230330,24.06,4265,-26.26,20240103,3115,0.96,20240306,10670,-70.52,20230803,3115,0.96,20240306,8.68,N,084650,500,371 억,,2272349,N,N,8329,N,00,N
20240305,160557,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3150,-80,5,-2.48,3381505935,1067486,155.97,3205,3230,3135,4195,2265,3230,3167.72,2.84,0,91119,3323,3276,3253,3206,3183,3265,3195,372,965,500,2320,5,1,74239990,2339,4.44,1.02,12,1.44,710.00,3079.00,6500,20230823,-51.54,2535,20230330,24.26,4265,-26.14,20240103,3135,0.48,20240305,10670,-70.48,20230803,3135,0.48,20240305,8.79,N,084650,500,371 억,,2109608,N,N,8329,N,00,N
20240305,150559,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3150,-80,5,-2.48,3220048190,1016239,148.48,3205,3230,3135,4195,2265,3230,3168.53,2.84,0,80682,3323,3276,3253,3206,3183,3265,3195,372,965,500,2320,5,1,74239990,2339,4.44,1.02,12,1.37,710.00,3079.00,6500,20230823,-51.54,2535,20230330,24.26,4265,-26.14,20240103,3135,0.48,20240305,10670,-70.48,20230803,3135,0.48,20240305,8.79,N,084650,500,371 억,,2109608,N,N,0,N,00,N
20240305,140552,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3155,-75,5,-2.32,2854337675,900298,131.54,3205,3230,3135,4195,2265,3230,3170.37,2.84,0,66636,3323,3276,3253,3206,3183,3265,3195,372,965,500,2320,5,1,74239990,2342,4.44,1.02,12,1.21,710.00,3079.00,6500,20230823,-51.46,2535,20230330,24.46,4265,-26.03,20240103,3135,0.64,20240305,10670,-70.43,20230803,3135,0.64,20240305,8.79,N,084650,500,371 억,,2109608,N,N,0,N,00,N
20240305,130557,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3150,-80,5,-2.48,2370922055,747710,109.25,3205,3230,3135,4195,2265,3230,3170.83,2.84,0,40250,3323,3276,3253,3206,3183,3265,3195,372,965,500,2320,5,1,74239990,2339,4.44,1.02,12,1.01,710.00,3079.00,6500,20230823,-51.54,2535,20230330,24.26,4265,-26.14,20240103,3135,0.48,20240305,10670,-70.48,20230803,3135,0.48,20240305,8.79,N,084650,500,371 억,,2109608,N,N,0,N,00,N
20240305,120554,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3140,-90,5,-2.79,2023929290,637467,93.14,3205,3230,3135,4195,2265,3230,3174.87,2.84,0,16375,3323,3276,3253,3206,3183,3265,3195,372,965,500,2320,5,1,74239990,2331,4.42,1.02,12,0.86,710.00,3079.00,6500,20230823,-51.69,2535,20230330,23.87,4265,-26.38,20240103,3135,0.16,20240305,10670,-70.57,20230803,3135,0.16,20240305,8.79,N,084650,500,371 억,,2109608,N,N,0,N,00,N
20240305,110555,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3170,-60,5,-1.86,1614507395,507574,74.16,3205,3230,3145,4195,2265,3230,3180.73,2.84,0,42920,3323,3276,3253,3206,3183,3265,3195,372,965,500,2320,5,1,74239990,2353,4.46,1.03,12,0.68,710.00,3079.00,6500,20230823,-51.23,2535,20230330,25.05,4265,-25.67,20240103,3145,0.79,20240305,10670,-70.29,20230803,3145,0.79,20240305,8.79,N,084650,500,371 억,,2109608,N,N,0,N,00,N
20240305,100550,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3165,-65,5,-2.01,1176159305,369034,53.92,3205,3230,3150,4195,2265,3230,3187.01,2.84,0,-6982,3323,3276,3253,3206,3183,3265,3195,372,965,500,2320,5,1,74239990,2350,4.46,1.03,12,0.50,710.00,3079.00,6500,20230823,-51.31,2535,20230330,24.85,4265,-25.79,20240103,3150,0.48,20240305,10670,-70.34,20230803,3150,0.48,20240305,8.79,N,084650,500,371 억,,2109608,N,N,0,N,00,N
20240305,090552,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3225,-5,5,-0.15,184884760,57667,8.43,3205,3230,3195,4195,2265,3230,3205.64,2.84,0,2618,3323,3276,3253,3206,3183,3265,3195,372,965,500,2320,5,1,74239990,2394,4.54,1.05,12,0.08,710.00,3079.00,6500,20230823,-50.38,2535,20230330,27.22,4265,-24.38,20240103,3195,0.94,20240305,10670,-69.78,20230803,3195,0.94,20240305,8.79,N,084650,500,371 억,,2109608,N,N,0,N,00,N
20240304,160554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3230,-15,5,-0.46,2126302220,653103,45.44,3260,3300,3230,4215,2275,3245,3255.77,2.80,0,33729,3478,3361,3293,3176,3108,3327,3142,372,970,500,2330,5,1,74239990,2398,4.55,1.05,12,0.88,710.00,3079.00,6500,20230823,-50.31,2535,20230330,27.42,4265,-24.27,20240103,3225,0.16,20240229,10670,-69.73,20230803,3220,0.31,20231113,8.69,N,084650,500,371 억,,2075880,N,N,1179,N,00,N
20240304,150550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,-10,5,-0.31,1943741060,596629,41.51,3260,3300,3230,4215,2275,3245,3257.87,2.80,0,31319,3478,3361,3293,3176,3108,3327,3142,372,970,500,2330,5,1,74239990,2402,4.56,1.05,12,0.80,710.00,3079.00,6500,20230823,-50.23,2535,20230330,27.61,4265,-24.15,20240103,3225,0.31,20240229,10670,-69.68,20230803,3220,0.47,20231113,8.69,N,084650,500,371 억,,2075880,N,N,1179,N,00,N
20240304,140518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-5,5,-0.15,1673162000,513030,35.69,3260,3300,3235,4215,2275,3245,3261.33,2.80,0,19512,3478,3361,3293,3176,3108,3327,3142,372,970,500,2330,5,1,74239990,2405,4.56,1.05,12,0.69,710.00,3079.00,6500,20230823,-50.15,2535,20230330,27.81,4265,-24.03,20240103,3225,0.47,20240229,10670,-69.63,20230803,3220,0.62,20231113,8.69,N,084650,500,371 억,,2075880,N,N,1179,N,00,N
20240304,130546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,15,2,0.46,1417296130,434129,30.20,3260,3300,3245,4215,2275,3245,3264.69,2.80,0,17967,3478,3361,3293,3176,3108,3327,3142,372,970,500,2330,5,1,74239990,2420,4.59,1.06,12,0.58,710.00,3079.00,6500,20230823,-49.85,2535,20230330,28.60,4265,-23.56,20240103,3225,1.09,20240229,10670,-69.45,20230803,3220,1.24,20231113,8.69,N,084650,500,371 억,,2075880,N,N,1179,N,00,N
20240304,120523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,20,2,0.62,1085787465,332356,23.12,3260,3300,3245,4215,2275,3245,3266.94,2.80,0,29166,3478,3361,3293,3176,3108,3327,3142,372,970,500,2330,5,1,74239990,2424,4.60,1.06,12,0.45,710.00,3079.00,6500,20230823,-49.77,2535,20230330,28.80,4265,-23.45,20240103,3225,1.24,20240229,10670,-69.40,20230803,3220,1.40,20231113,8.69,N,084650,500,371 억,,2075880,N,N,1179,N,00,N
20240304,110542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,25,2,0.77,950526205,290966,20.24,3260,3300,3245,4215,2275,3245,3266.79,2.80,0,35797,3478,3361,3293,3176,3108,3327,3142,372,970,500,2330,5,1,74239990,2428,4.61,1.06,12,0.39,710.00,3079.00,6500,20230823,-49.69,2535,20230330,28.99,4265,-23.33,20240103,3225,1.40,20240229,10670,-69.35,20230803,3220,1.55,20231113,8.69,N,084650,500,371 억,,2075880,N,N,1179,N,00,N
20240304,100543,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,10,2,0.31,701122850,214720,14.94,3260,3300,3245,4215,2275,3245,3265.29,2.80,0,40917,3478,3361,3293,3176,3108,3327,3142,372,970,500,2330,5,1,74239990,2417,4.58,1.06,12,0.29,710.00,3079.00,6500,20230823,-49.92,2535,20230330,28.40,4265,-23.68,20240103,3225,0.93,20240229,10670,-69.49,20230803,3220,1.09,20231113,8.69,N,084650,500,371 억,,2075880,N,N,1179,N,00,N
20240304,090544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3255,10,2,0.31,152966080,46798,3.26,3260,3300,3255,4215,2275,3245,3268.65,2.80,0,-701,3478,3361,3293,3176,3108,3327,3142,372,970,500,2330,5,1,74239990,2417,4.58,1.06,12,0.06,710.00,3079.00,6500,20230823,-49.92,2535,20230330,28.40,4265,-23.68,20240103,3225,0.93,20240229,10670,-69.49,20230803,3220,1.09,20231113,8.69,N,084650,500,371 억,,2075880,N,N,1179,N,00,N