KissMeData/397030/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
20240329,161222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16370,-130,5,-0.79,4363335260,266147,45.07,16670,16700,16180,21450,11550,16500,16394.59,4.61,0,-36208,17540,17020,16580,16060,15620,17280,16320,216,4950,1000,11220,10,1,21622630,3540,-24.73,6.12,12,1.23,-662.00,2677.00,19150,20240315,-14.52,9119,20230710,79.52,19150,-14.52,20240315,11510,42.22,20240205,30000,-45.43,20230811,10200,60.49,20231031,3.10,N,397030,1000,216 억,,995766,N,N,0,N,00,N
20240329,151223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16340,-160,5,-0.97,4194775100,255850,43.33,16670,16700,16180,21450,11550,16500,16395.44,4.61,0,-34792,17540,17020,16580,16060,15620,17280,16320,216,4950,1000,11220,10,1,21622630,3533,-24.68,6.10,12,1.18,-662.00,2677.00,19150,20240315,-14.67,9119,20230710,79.19,19150,-14.67,20240315,11510,41.96,20240205,30000,-45.53,20230811,10200,60.20,20231031,3.10,N,397030,1000,216 억,,995766,N,N,0,N,00,N
20240329,141218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16370,-130,5,-0.79,3714135200,226465,38.35,16670,16700,16180,21450,11550,16500,16400.48,4.61,0,-33242,17540,17020,16580,16060,15620,17280,16320,216,4950,1000,11220,10,1,21622630,3540,-24.73,6.12,12,1.05,-662.00,2677.00,19150,20240315,-14.52,9119,20230710,79.52,19150,-14.52,20240315,11510,42.22,20240205,30000,-45.43,20230811,10200,60.49,20231031,3.10,N,397030,1000,216 억,,995766,N,N,0,N,00,N
20240329,131157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16440,-60,5,-0.36,3451195550,210390,35.63,16670,16700,16180,21450,11550,16500,16403.80,4.61,0,-33185,17540,17020,16580,16060,15620,17280,16320,216,4950,1000,11220,10,1,21622630,3555,-24.83,6.14,12,0.97,-662.00,2677.00,19150,20240315,-14.15,9119,20230710,80.28,19150,-14.15,20240315,11510,42.83,20240205,30000,-45.20,20230811,10200,61.18,20231031,3.10,N,397030,1000,216 억,,995766,N,N,0,N,00,N
20240329,121211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16240,-260,5,-1.58,3087745220,188140,31.86,16670,16700,16180,21450,11550,16500,16411.95,4.61,0,-35182,17540,17020,16580,16060,15620,17280,16320,216,4950,1000,11220,10,1,21622630,3512,-24.53,6.07,12,0.87,-662.00,2677.00,19150,20240315,-15.20,9119,20230710,78.09,19150,-15.20,20240315,11510,41.09,20240205,30000,-45.87,20230811,10200,59.22,20231031,3.10,N,397030,1000,216 억,,995766,N,N,0,N,00,N
20240329,111157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16320,-180,5,-1.09,2400645760,145889,24.71,16670,16700,16250,21450,11550,16500,16455.29,4.61,0,-20184,17540,17020,16580,16060,15620,17280,16320,216,4950,1000,11220,10,1,21622630,3529,-24.65,6.10,12,0.67,-662.00,2677.00,19150,20240315,-14.78,9119,20230710,78.97,19150,-14.78,20240315,11510,41.79,20240205,30000,-45.60,20230811,10200,60.00,20231031,3.10,N,397030,1000,216 억,,995766,N,N,0,N,00,N
20240329,101157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16540,40,2,0.24,1483428110,89965,15.24,16670,16700,16250,21450,11550,16500,16488.95,4.61,0,4035,17540,17020,16580,16060,15620,17280,16320,216,4950,1000,11220,10,1,21622630,3576,-24.98,6.18,12,0.42,-662.00,2677.00,19150,20240315,-13.63,9119,20230710,81.38,19150,-13.63,20240315,11510,43.70,20240205,30000,-44.87,20230811,10200,62.16,20231031,3.10,N,397030,1000,216 억,,995766,N,N,0,N,00,N
20240329,091157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16320,-180,5,-1.09,452517430,27455,4.65,16670,16700,16300,21450,11550,16500,16482.14,4.61,0,-6268,17540,17020,16580,16060,15620,17280,16320,216,4950,1000,11220,10,1,21622630,3529,-24.65,6.10,12,0.13,-662.00,2677.00,19150,20240315,-14.78,9119,20230710,78.97,19150,-14.78,20240315,11510,41.79,20240205,30000,-45.60,20230811,10200,60.00,20231031,3.10,N,397030,1000,216 억,,995766,N,N,0,N,00,N
20240328,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16500,360,2,2.23,9832792500,587866,129.19,16140,17100,16140,20950,11300,16140,16727.10,4.62,0,7129,17006,16572,16236,15802,15466,16405,15635,216,4810,1000,10970,10,1,21622630,3568,-24.92,6.16,12,2.72,-662.00,2677.00,19150,20240315,-13.84,9119,20230710,80.94,19150,-13.84,20240315,11510,43.35,20240205,30000,-45.00,20230811,10200,61.76,20231031,3.06,N,397030,1000,216 억,,998488,N,N,0,N,00,N
20240328,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16560,420,2,2.60,9468961980,565887,124.36,16140,17100,16140,20950,11300,16140,16732.96,4.62,0,5507,17006,16572,16236,15802,15466,16405,15635,216,4810,1000,10970,10,1,21622630,3581,-25.02,6.19,12,2.62,-662.00,2677.00,19150,20240315,-13.52,9119,20230710,81.60,19150,-13.52,20240315,11510,43.87,20240205,30000,-44.80,20230811,10200,62.35,20231031,3.06,N,397030,1000,216 억,,998488,N,N,0,N,00,N
20240328,141152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16700,560,2,3.47,8642928820,516315,113.47,16140,17100,16140,20950,11300,16140,16739.64,4.62,0,9495,17006,16572,16236,15802,15466,16405,15635,216,4810,1000,10970,10,1,21622630,3611,-25.23,6.24,12,2.39,-662.00,2677.00,19150,20240315,-12.79,9119,20230710,83.13,19150,-12.79,20240315,11510,45.09,20240205,30000,-44.33,20230811,10200,63.73,20231031,3.06,N,397030,1000,216 억,,998488,N,N,0,N,00,N
20240328,131154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16490,350,2,2.17,7919162880,472924,103.93,16140,17100,16140,20950,11300,16140,16745.11,4.62,0,8925,17006,16572,16236,15802,15466,16405,15635,216,4810,1000,10970,10,1,21622630,3566,-24.91,6.16,12,2.19,-662.00,2677.00,19150,20240315,-13.89,9119,20230710,80.83,19150,-13.89,20240315,11510,43.27,20240205,30000,-45.03,20230811,10200,61.67,20231031,3.06,N,397030,1000,216 억,,998488,N,N,0,N,00,N
20240328,121156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16740,600,2,3.72,6878336350,409780,90.05,16140,17100,16140,20950,11300,16140,16785.44,4.62,0,17365,17006,16572,16236,15802,15466,16405,15635,216,4810,1000,10970,10,1,21622630,3620,-25.29,6.25,12,1.90,-662.00,2677.00,19150,20240315,-12.58,9119,20230710,83.57,19150,-12.58,20240315,11510,45.44,20240205,30000,-44.20,20230811,10200,64.12,20231031,3.06,N,397030,1000,216 억,,998488,N,N,0,N,00,N
20240328,111200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16850,710,2,4.40,6120793340,364664,80.14,16140,17100,16140,20950,11300,16140,16784.75,4.62,0,19765,17006,16572,16236,15802,15466,16405,15635,216,4810,1000,10970,10,1,21622630,3643,-25.45,6.29,12,1.69,-662.00,2677.00,19150,20240315,-12.01,9119,20230710,84.78,19150,-12.01,20240315,11510,46.39,20240205,30000,-43.83,20230811,10200,65.20,20231031,3.06,N,397030,1000,216 억,,998488,N,N,0,N,00,N
20240328,101210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16720,580,2,3.59,5291381640,315250,69.28,16140,17100,16140,20950,11300,16140,16784.72,4.62,0,5677,17006,16572,16236,15802,15466,16405,15635,216,4810,1000,10970,10,1,21622630,3615,-25.26,6.25,12,1.46,-662.00,2677.00,19150,20240315,-12.69,9119,20230710,83.35,19150,-12.69,20240315,11510,45.26,20240205,30000,-44.27,20230811,10200,63.92,20231031,3.06,N,397030,1000,216 억,,998488,N,N,0,N,00,N
20240328,091216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16850,710,2,4.40,1973200530,118356,26.01,16140,16990,16140,20950,11300,16140,16671.74,4.62,0,-35123,17006,16572,16236,15802,15466,16405,15635,216,4810,1000,10970,10,1,21622630,3643,-25.45,6.29,12,0.55,-662.00,2677.00,19150,20240315,-12.01,9119,20230710,84.78,19150,-12.01,20240315,11510,46.39,20240205,30000,-43.83,20230811,10200,65.20,20231031,3.06,N,397030,1000,216 억,,998488,N,N,0,N,00,N
20240327,161212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16140,-390,5,-2.36,7301467430,451901,49.69,16530,16670,15900,21450,11580,16530,16157.31,4.48,0,26266,18330,17430,16840,15940,15350,17135,15645,216,4920,1000,11240,10,1,21622630,3490,-24.38,6.03,12,2.09,-662.00,2677.00,19150,20240315,-15.72,9119,20230710,76.99,19150,-15.72,20240315,11510,40.23,20240205,30000,-46.20,20230811,10200,58.24,20231031,3.07,N,397030,1000,216 억,,968905,N,N,0,N,00,N
20240327,151211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16150,-380,5,-2.30,7085978540,438550,48.23,16530,16670,15900,21450,11580,16530,16157.74,4.48,0,26582,18330,17430,16840,15940,15350,17135,15645,216,4920,1000,11240,10,1,21622630,3492,-24.40,6.03,12,2.03,-662.00,2677.00,19150,20240315,-15.67,9119,20230710,77.10,19150,-15.67,20240315,11510,40.31,20240205,30000,-46.17,20230811,10200,58.33,20231031,3.07,N,397030,1000,216 억,,968905,N,N,0,N,00,N
20240327,141211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16080,-450,5,-2.72,6364556460,393802,43.31,16530,16670,15900,21450,11580,16530,16161.82,4.48,0,19052,18330,17430,16840,15940,15350,17135,15645,216,4920,1000,11240,10,1,21622630,3477,-24.29,6.01,12,1.82,-662.00,2677.00,19150,20240315,-16.03,9119,20230710,76.34,19150,-16.03,20240315,11510,39.70,20240205,30000,-46.40,20230811,10200,57.65,20231031,3.07,N,397030,1000,216 억,,968905,N,N,0,N,00,N
20240327,131209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16170,-360,5,-2.18,5414375790,335004,36.84,16530,16670,15900,21450,11580,16530,16162.12,4.48,0,32776,18330,17430,16840,15940,15350,17135,15645,216,4920,1000,11240,10,1,21622630,3496,-24.43,6.04,12,1.55,-662.00,2677.00,19150,20240315,-15.56,9119,20230710,77.32,19150,-15.56,20240315,11510,40.49,20240205,30000,-46.10,20230811,10200,58.53,20231031,3.07,N,397030,1000,216 억,,968905,N,N,0,N,00,N
20240327,121210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16020,-510,5,-3.09,4756401030,293940,32.32,16530,16670,15900,21450,11580,16530,16181.54,4.48,0,19951,18330,17430,16840,15940,15350,17135,15645,216,4920,1000,11240,10,1,21622630,3464,-24.20,5.98,12,1.36,-662.00,2677.00,19150,20240315,-16.34,9119,20230710,75.68,19150,-16.34,20240315,11510,39.18,20240205,30000,-46.60,20230811,10200,57.06,20231031,3.07,N,397030,1000,216 억,,968905,N,N,0,N,00,N
20240327,111208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16000,-530,5,-3.21,3996144150,246412,27.10,16530,16670,15900,21450,11580,16530,16217.33,4.48,0,10827,18330,17430,16840,15940,15350,17135,15645,216,4920,1000,11240,10,1,21622630,3460,-24.17,5.98,12,1.14,-662.00,2677.00,19150,20240315,-16.45,9119,20230710,75.46,19150,-16.45,20240315,11510,39.01,20240205,30000,-46.67,20230811,10200,56.86,20231031,3.07,N,397030,1000,216 억,,968905,N,N,0,N,00,N
20240327,101204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16240,-290,5,-1.75,2313652180,141909,15.61,16530,16670,16170,21450,11580,16530,16303.77,4.48,0,12129,18330,17430,16840,15940,15350,17135,15645,216,4920,1000,11240,10,1,21622630,3512,-24.53,6.07,12,0.66,-662.00,2677.00,19150,20240315,-15.20,9119,20230710,78.09,19150,-15.20,20240315,11510,41.09,20240205,30000,-45.87,20230811,10200,59.22,20231031,3.07,N,397030,1000,216 억,,968905,N,N,0,N,00,N
20240327,091214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16260,-270,5,-1.63,702384290,42867,4.71,16530,16670,16210,21450,11580,16530,16385.20,4.48,0,3565,18330,17430,16840,15940,15350,17135,15645,216,4920,1000,11240,10,1,21622630,3516,-24.56,6.07,12,0.20,-662.00,2677.00,19150,20240315,-15.09,9119,20230710,78.31,19150,-15.09,20240315,11510,41.27,20240205,30000,-45.80,20230811,10200,59.41,20231031,3.07,N,397030,1000,216 억,,968905,N,N,0,N,00,N
20240326,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16530,-1140,5,-6.45,15240114060,904794,120.26,17700,17740,16250,22950,12370,17670,16844.23,4.98,0,-117079,18376,18022,17576,17222,16776,17800,17000,216,5280,1000,12010,10,1,21622630,3574,-24.97,6.17,12,4.18,-662.00,2677.00,19150,20240315,-13.68,9119,20230710,81.27,19150,-13.68,20240315,11510,43.61,20240205,30000,-44.90,20230811,10200,62.06,20231031,3.31,N,397030,1000,216 억,,1077864,N,N,0,N,00,N
20240326,151156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16630,-1040,5,-5.89,14584405820,865301,115.01,17700,17740,16250,22950,12370,17670,16854.72,4.98,0,-107778,18376,18022,17576,17222,16776,17800,17000,216,5280,1000,12010,10,1,21622630,3596,-25.12,6.21,12,4.00,-662.00,2677.00,19150,20240315,-13.16,9119,20230710,82.37,19150,-13.16,20240315,11510,44.48,20240205,30000,-44.57,20230811,10200,63.04,20231031,3.31,N,397030,1000,216 억,,1077864,N,N,0,N,00,N
20240326,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16500,-1170,5,-6.62,13239538330,783834,104.18,17700,17740,16250,22950,12370,17670,16890.74,4.98,0,-95998,18376,18022,17576,17222,16776,17800,17000,216,5280,1000,12010,10,1,21622630,3568,-24.92,6.16,12,3.63,-662.00,2677.00,19150,20240315,-13.84,9119,20230710,80.94,19150,-13.84,20240315,11510,43.35,20240205,30000,-45.00,20230811,10200,61.76,20231031,3.31,N,397030,1000,216 억,,1077864,N,N,0,N,00,N
20240326,131147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16540,-1130,5,-6.40,11957701250,706675,93.92,17700,17740,16250,22950,12370,17670,16921.08,4.98,0,-88554,18376,18022,17576,17222,16776,17800,17000,216,5280,1000,12010,10,1,21622630,3576,-24.98,6.18,12,3.27,-662.00,2677.00,19150,20240315,-13.63,9119,20230710,81.38,19150,-13.63,20240315,11510,43.70,20240205,30000,-44.87,20230811,10200,62.16,20231031,3.31,N,397030,1000,216 억,,1077864,N,N,0,N,00,N
20240326,121145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16850,-820,5,-4.64,10670004900,629596,83.68,17700,17740,16250,22950,12370,17670,16947.38,4.98,0,-69568,18376,18022,17576,17222,16776,17800,17000,216,5280,1000,12010,10,1,21622630,3643,-25.45,6.29,12,2.91,-662.00,2677.00,19150,20240315,-12.01,9119,20230710,84.78,19150,-12.01,20240315,11510,46.39,20240205,30000,-43.83,20230811,10200,65.20,20231031,3.31,N,397030,1000,216 억,,1077864,N,N,0,N,00,N
20240326,111142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17040,-630,5,-3.57,9827993750,579758,77.06,17700,17740,16250,22950,12370,17670,16951.89,4.98,0,-63857,18376,18022,17576,17222,16776,17800,17000,216,5280,1000,12010,10,1,21622630,3684,-25.74,6.37,12,2.68,-662.00,2677.00,19150,20240315,-11.02,9119,20230710,86.86,19150,-11.02,20240315,11510,48.05,20240205,30000,-43.20,20230811,10200,67.06,20231031,3.31,N,397030,1000,216 억,,1077864,N,N,0,N,00,N
20240326,101148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16900,-770,5,-4.36,5581649960,325562,43.27,17700,17740,16890,22950,12370,17670,17144.66,4.98,0,-50533,18376,18022,17576,17222,16776,17800,17000,216,5280,1000,12010,10,1,21622630,3654,-25.53,6.31,12,1.51,-662.00,2677.00,19150,20240315,-11.75,9119,20230710,85.33,19150,-11.75,20240315,11510,46.83,20240205,30000,-43.67,20230811,10200,65.69,20231031,3.31,N,397030,1000,216 억,,1077864,N,N,0,N,00,N
20240326,091155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17300,-370,5,-2.09,1575091210,90894,12.08,17700,17740,17080,22950,12370,17670,17328.88,4.98,0,-29168,18376,18022,17576,17222,16776,17800,17000,216,5280,1000,12010,10,1,21622630,3741,-26.13,6.46,12,0.42,-662.00,2677.00,19150,20240315,-9.66,9119,20230710,89.71,19150,-9.66,20240315,11510,50.30,20240205,30000,-42.33,20230811,10200,69.61,20231031,3.31,N,397030,1000,216 억,,1077864,N,N,0,N,00,N
20240325,161235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17670,0,3,0.00,13100484300,746822,46.98,17850,17930,17130,22950,12370,17670,17540.93,5.39,0,-78699,19056,18362,17606,16912,16156,18710,17260,216,5280,1000,12010,10,1,21622630,3821,-26.69,6.60,12,3.45,-662.00,2677.00,19150,20240315,-7.73,9119,20230710,93.77,19150,-7.73,20240315,11510,53.52,20240205,30000,-41.10,20230811,10200,73.24,20231031,3.28,N,397030,1000,216 억,,1165251,N,N,0,N,00,N
20240325,151240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17830,160,2,0.91,12192686200,695624,43.76,17850,17930,17130,22950,12370,17670,17527.48,5.39,0,-58959,19056,18362,17606,16912,16156,18710,17260,216,5280,1000,12010,10,1,21622630,3855,-26.93,6.66,12,3.22,-662.00,2677.00,19150,20240315,-6.89,9119,20230710,95.53,19150,-6.89,20240315,11510,54.91,20240205,30000,-40.57,20230811,10200,74.80,20231031,3.28,N,397030,1000,216 억,,1165251,N,N,0,N,00,N
20240325,141238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17430,-240,5,-1.36,8964797680,513675,32.32,17850,17910,17130,22950,12370,17670,17451.83,5.39,0,-20722,19056,18362,17606,16912,16156,18710,17260,216,5280,1000,12010,10,1,21622630,3769,-26.33,6.51,12,2.38,-662.00,2677.00,19150,20240315,-8.98,9119,20230710,91.14,19150,-8.98,20240315,11510,51.43,20240205,30000,-41.90,20230811,10200,70.88,20231031,3.28,N,397030,1000,216 억,,1165251,N,N,0,N,00,N
20240325,131235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17560,-110,5,-0.62,8052520960,461642,29.04,17850,17910,17130,22950,12370,17670,17442.69,5.39,0,-17560,19056,18362,17606,16912,16156,18710,17260,216,5280,1000,12010,10,1,21622630,3797,-26.53,6.56,12,2.13,-662.00,2677.00,19150,20240315,-8.30,9119,20230710,92.56,19150,-8.30,20240315,11510,52.56,20240205,30000,-41.47,20230811,10200,72.16,20231031,3.28,N,397030,1000,216 억,,1165251,N,N,0,N,00,N
20240325,121240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17550,-120,5,-0.68,7471386660,428404,26.95,17850,17910,17130,22950,12370,17670,17439.48,5.39,0,-10753,19056,18362,17606,16912,16156,18710,17260,216,5280,1000,12010,10,1,21622630,3795,-26.51,6.56,12,1.98,-662.00,2677.00,19150,20240315,-8.36,9119,20230710,92.46,19150,-8.36,20240315,11510,52.48,20240205,30000,-41.50,20230811,10200,72.06,20231031,3.28,N,397030,1000,216 억,,1165251,N,N,0,N,00,N
20240325,111238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17470,-200,5,-1.13,6881015440,394625,24.83,17850,17910,17130,22950,12370,17670,17436.22,5.39,0,-12147,19056,18362,17606,16912,16156,18710,17260,216,5280,1000,12010,10,1,21622630,3777,-26.39,6.53,12,1.83,-662.00,2677.00,19150,20240315,-8.77,9119,20230710,91.58,19150,-8.77,20240315,11510,51.78,20240205,30000,-41.77,20230811,10200,71.27,20231031,3.28,N,397030,1000,216 억,,1165251,N,N,0,N,00,N
20240325,101238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17610,-60,5,-0.34,5913917690,339443,21.35,17850,17910,17130,22950,12370,17670,17421.64,5.39,0,-14228,19056,18362,17606,16912,16156,18710,17260,216,5280,1000,12010,10,1,21622630,3808,-26.60,6.58,12,1.57,-662.00,2677.00,19150,20240315,-8.04,9119,20230710,93.11,19150,-8.04,20240315,11510,53.00,20240205,30000,-41.30,20230811,10200,72.65,20231031,3.28,N,397030,1000,216 억,,1165251,N,N,0,N,00,N
20240325,091242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17660,-10,5,-0.06,2507300200,143647,9.04,17850,17910,17210,22950,12370,17670,17452.99,5.39,0,-1232,19056,18362,17606,16912,16156,18710,17260,216,5280,1000,12010,10,1,21622630,3819,-26.68,6.60,12,0.66,-662.00,2677.00,19150,20240315,-7.78,9119,20230710,93.66,19150,-7.78,20240315,11510,53.43,20240205,30000,-41.13,20230811,10200,73.14,20231031,3.28,N,397030,1000,216 억,,1165251,N,N,0,N,00,N
20240322,161239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17670,610,2,3.58,27863894310,1579721,145.70,17120,18300,16850,22150,11950,17060,17640.04,5.09,0,45837,18313,17686,16543,15916,14773,18000,16230,216,5090,1000,11600,10,1,21622630,3821,-26.69,6.60,12,7.31,-662.00,2677.00,19150,20240315,-7.73,9119,20230710,93.77,19150,-7.73,20240315,11510,53.52,20240205,30000,-41.10,20230811,10200,73.24,20231031,3.30,N,397030,1000,216 억,,1100965,N,N,0,N,00,N
20240322,151243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17530,470,2,2.75,27109842760,1536872,141.74,17120,18300,16850,22150,11950,17060,17641.28,5.09,0,51151,18313,17686,16543,15916,14773,18000,16230,216,5090,1000,11600,10,1,21622630,3790,-26.48,6.55,12,7.11,-662.00,2677.00,19150,20240315,-8.46,9119,20230710,92.24,19150,-8.46,20240315,11510,52.30,20240205,30000,-41.57,20230811,10200,71.86,20231031,3.30,N,397030,1000,216 억,,1100965,N,N,0,N,00,N
20240322,141229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17890,830,2,4.87,23995485270,1359512,125.39,17120,18300,16850,22150,11950,17060,17651.98,5.09,0,42749,18313,17686,16543,15916,14773,18000,16230,216,5090,1000,11600,10,1,21622630,3868,-27.02,6.68,12,6.29,-662.00,2677.00,19150,20240315,-6.58,9119,20230710,96.18,19150,-6.58,20240315,11510,55.43,20240205,30000,-40.37,20230811,10200,75.39,20231031,3.30,N,397030,1000,216 억,,1100965,N,N,0,N,00,N
20240322,131234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18090,1030,2,6.04,20219066010,1150795,106.14,17120,18100,16850,22150,11950,17060,17571.60,5.09,0,66515,18313,17686,16543,15916,14773,18000,16230,216,5090,1000,11600,10,1,21622630,3912,-27.33,6.76,12,5.32,-662.00,2677.00,19150,20240315,-5.54,9119,20230710,98.38,19150,-5.54,20240315,11510,57.17,20240205,30000,-39.70,20230811,10200,77.35,20231031,3.30,N,397030,1000,216 억,,1100965,N,N,0,N,00,N
20240322,121231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17920,860,2,5.04,16974721710,970059,89.47,17120,17940,16850,22150,11950,17060,17500.64,5.09,0,29452,18313,17686,16543,15916,14773,18000,16230,216,5090,1000,11600,10,1,21622630,3875,-27.07,6.69,12,4.49,-662.00,2677.00,19150,20240315,-6.42,9119,20230710,96.51,19150,-6.42,20240315,11510,55.69,20240205,30000,-40.27,20230811,10200,75.69,20231031,3.30,N,397030,1000,216 억,,1100965,N,N,0,N,00,N
20240322,111239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17830,770,2,4.51,14813714010,848487,78.25,17120,17940,16850,22150,11950,17060,17461.05,5.09,0,20289,18313,17686,16543,15916,14773,18000,16230,216,5090,1000,11600,10,1,21622630,3855,-26.93,6.66,12,3.92,-662.00,2677.00,19150,20240315,-6.89,9119,20230710,95.53,19150,-6.89,20240315,11510,54.91,20240205,30000,-40.57,20230811,10200,74.80,20231031,3.30,N,397030,1000,216 억,,1100965,N,N,0,N,00,N
20240322,101230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17720,660,2,3.87,10288157920,593608,54.75,17120,17820,16850,22150,11950,17060,17333.59,5.09,0,-5890,18313,17686,16543,15916,14773,18000,16230,216,5090,1000,11600,10,1,21622630,3832,-26.77,6.62,12,2.75,-662.00,2677.00,19150,20240315,-7.47,9119,20230710,94.32,19150,-7.47,20240315,11510,53.95,20240205,30000,-40.93,20230811,10200,73.73,20231031,3.30,N,397030,1000,216 억,,1100965,N,N,0,N,00,N
20240322,091231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16980,-80,5,-0.47,3652516830,213213,19.66,17120,17440,16850,22150,11950,17060,17132.32,5.09,0,-21729,18313,17686,16543,15916,14773,18000,16230,216,5090,1000,11600,10,1,21622630,3672,-25.65,6.34,12,0.99,-662.00,2677.00,19150,20240315,-11.33,9119,20230710,86.20,19150,-11.33,20240315,11510,47.52,20240205,30000,-43.40,20230811,10200,66.47,20231031,3.30,N,397030,1000,216 억,,1100965,N,N,0,N,00,N
20240321,161233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17060,1730,2,11.29,17640466240,1074264,158.79,15700,17170,15400,19920,10740,15330,16419.51,4.28,0,135845,16596,15962,15626,14992,14656,15795,14825,216,4590,1000,10420,10,1,21622630,3689,-25.77,6.37,12,4.97,-662.00,2677.00,19150,20240315,-10.91,9119,20230710,87.08,19150,-10.91,20240315,11510,48.22,20240205,30000,-43.13,20230811,10200,67.25,20231031,3.22,N,397030,1000,216 억,,925082,N,N,0,N,00,N
20240321,151231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16940,1610,2,10.50,17003190960,1036811,153.25,15700,17170,15400,19920,10740,15330,16401.59,4.28,0,136954,16596,15962,15626,14992,14656,15795,14825,216,4590,1000,10420,10,1,21622630,3663,-25.59,6.33,12,4.80,-662.00,2677.00,19150,20240315,-11.54,9119,20230710,85.77,19150,-11.54,20240315,11510,47.18,20240205,30000,-43.53,20230811,10200,66.08,20231031,3.22,N,397030,1000,216 억,,925082,N,N,0,N,00,N
20240321,141228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16470,1140,2,7.44,12442835590,766077,113.23,15700,16670,15400,19920,10740,15330,16244.68,4.28,0,115494,16596,15962,15626,14992,14656,15795,14825,216,4590,1000,10420,10,1,21622630,3561,-24.88,6.15,12,3.54,-662.00,2677.00,19150,20240315,-13.99,9119,20230710,80.61,19150,-13.99,20240315,11510,43.09,20240205,30000,-45.10,20230811,10200,61.47,20231031,3.22,N,397030,1000,216 억,,925082,N,N,0,N,00,N
20240321,131218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16520,1190,2,7.76,11429348370,704552,104.14,15700,16670,15400,19920,10740,15330,16224.70,4.28,0,112183,16596,15962,15626,14992,14656,15795,14825,216,4590,1000,10420,10,1,21622630,3572,-24.95,6.17,12,3.26,-662.00,2677.00,19150,20240315,-13.73,9119,20230710,81.16,19150,-13.73,20240315,11510,43.53,20240205,30000,-44.93,20230811,10200,61.96,20231031,3.22,N,397030,1000,216 억,,925082,N,N,0,N,00,N
20240321,121233,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16490,1160,2,7.57,10271407000,634355,93.76,15700,16670,15400,19920,10740,15330,16194.63,4.28,0,116587,16596,15962,15626,14992,14656,15795,14825,216,4590,1000,10420,10,1,21622630,3566,-24.91,6.16,12,2.93,-662.00,2677.00,19150,20240315,-13.89,9119,20230710,80.83,19150,-13.89,20240315,11510,43.27,20240205,30000,-45.03,20230811,10200,61.67,20231031,3.22,N,397030,1000,216 억,,925082,N,N,0,N,00,N
20240321,111230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16500,1170,2,7.63,9396654140,581144,85.90,15700,16670,15400,19920,10740,15330,16172.15,4.28,0,113572,16596,15962,15626,14992,14656,15795,14825,216,4590,1000,10420,10,1,21622630,3568,-24.92,6.16,12,2.69,-662.00,2677.00,19150,20240315,-13.84,9119,20230710,80.94,19150,-13.84,20240315,11510,43.35,20240205,30000,-45.00,20230811,10200,61.76,20231031,3.22,N,397030,1000,216 억,,925082,N,N,0,N,00,N
20240321,101232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16230,900,2,5.87,6062765330,378374,55.93,15700,16400,15400,19920,10740,15330,16026.91,4.28,0,76201,16596,15962,15626,14992,14656,15795,14825,216,4590,1000,10420,10,1,21622630,3509,-24.52,6.06,12,1.75,-662.00,2677.00,19150,20240315,-15.25,9119,20230710,77.98,19150,-15.25,20240315,11510,41.01,20240205,30000,-45.90,20230811,10200,59.12,20231031,3.22,N,397030,1000,216 억,,925082,N,N,0,N,00,N
20240321,091238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15670,340,2,2.22,1193222150,76271,11.27,15700,15840,15400,19920,10740,15330,15653.02,4.28,0,13770,16596,15962,15626,14992,14656,15795,14825,216,4590,1000,10420,10,1,21622630,3388,-23.67,5.85,12,0.35,-662.00,2677.00,19150,20240315,-18.17,9119,20230710,71.84,19150,-18.17,20240315,11510,36.14,20240205,30000,-47.77,20230811,10200,53.63,20231031,3.22,N,397030,1000,216 억,,925082,N,N,0,N,00,N
20240320,161214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15330,-820,5,-5.08,10452071720,667515,70.12,16170,16260,15290,20950,11310,16150,15658.28,3.97,0,62848,17590,16870,16460,15740,15330,16665,15535,216,4800,1000,10980,10,1,21622630,3315,-23.16,5.73,12,3.09,-662.00,2677.00,19150,20240315,-19.95,8954,20230315,71.21,19150,-19.95,20240315,11510,33.19,20240205,30000,-48.90,20230811,10200,50.29,20231031,3.04,N,397030,1000,216 억,,857669,N,N,0,N,00,N
20240320,151222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15410,-740,5,-4.58,9990412280,637459,66.96,16170,16260,15290,20950,11310,16150,15671.47,3.97,0,54354,17590,16870,16460,15740,15330,16665,15535,216,4800,1000,10980,10,1,21622630,3332,-23.28,5.76,12,2.95,-662.00,2677.00,19150,20240315,-19.53,8954,20230315,72.10,19150,-19.53,20240315,11510,33.88,20240205,30000,-48.63,20230811,10200,51.08,20231031,3.04,N,397030,1000,216 억,,857669,N,N,0,N,00,N
20240320,141226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,-500,5,-3.10,7833682460,497700,52.28,16170,16260,15500,20950,11310,16150,15738.92,3.97,0,38451,17590,16870,16460,15740,15330,16665,15535,216,4800,1000,10980,10,1,21622630,3384,-23.64,5.85,12,2.30,-662.00,2677.00,19150,20240315,-18.28,8954,20230315,74.78,19150,-18.28,20240315,11510,35.97,20240205,30000,-47.83,20230811,10200,53.43,20231031,3.04,N,397030,1000,216 억,,857669,N,N,0,N,00,N
20240320,131227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15710,-440,5,-2.72,7197187690,456976,48.00,16170,16260,15500,20950,11310,16150,15748.69,3.97,0,33153,17590,16870,16460,15740,15330,16665,15535,216,4800,1000,10980,10,1,21622630,3397,-23.73,5.87,12,2.11,-662.00,2677.00,19150,20240315,-17.96,8954,20230315,75.45,19150,-17.96,20240315,11510,36.49,20240205,30000,-47.63,20230811,10200,54.02,20231031,3.04,N,397030,1000,216 억,,857669,N,N,0,N,00,N
20240320,121219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15670,-480,5,-2.97,6751449000,428388,45.00,16170,16260,15500,20950,11310,16150,15759.19,3.97,0,26287,17590,16870,16460,15740,15330,16665,15535,216,4800,1000,10980,10,1,21622630,3388,-23.67,5.85,12,1.98,-662.00,2677.00,19150,20240315,-18.17,8954,20230315,75.01,19150,-18.17,20240315,11510,36.14,20240205,30000,-47.77,20230811,10200,53.63,20231031,3.04,N,397030,1000,216 억,,857669,N,N,0,N,00,N
20240320,111220,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15580,-570,5,-3.53,5959323570,377578,39.66,16170,16260,15530,20950,11310,16150,15782.02,3.97,0,14914,17590,16870,16460,15740,15330,16665,15535,216,4800,1000,10980,10,1,21622630,3369,-23.53,5.82,12,1.75,-662.00,2677.00,19150,20240315,-18.64,8954,20230315,74.00,19150,-18.64,20240315,11510,35.36,20240205,30000,-48.07,20230811,10200,52.75,20231031,3.04,N,397030,1000,216 억,,857669,N,N,0,N,00,N
20240320,101213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15800,-350,5,-2.17,4301846260,271611,28.53,16170,16260,15630,20950,11310,16150,15837.07,3.97,0,20370,17590,16870,16460,15740,15330,16665,15535,216,4800,1000,10980,10,1,21622630,3416,-23.87,5.90,12,1.26,-662.00,2677.00,19150,20240315,-17.49,8954,20230315,76.46,19150,-17.49,20240315,11510,37.27,20240205,30000,-47.33,20230811,10200,54.90,20231031,3.04,N,397030,1000,216 억,,857669,N,N,0,N,00,N
20240320,091221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15850,-300,5,-1.86,1308778870,81848,8.60,16170,16260,15810,20950,11310,16150,15988.32,3.97,0,-5726,17590,16870,16460,15740,15330,16665,15535,216,4800,1000,10980,10,1,21622630,3427,-23.94,5.92,12,0.38,-662.00,2677.00,19150,20240315,-17.23,8954,20230315,77.02,19150,-17.23,20240315,11510,37.71,20240205,30000,-47.17,20230811,10200,55.39,20231031,3.04,N,397030,1000,216 억,,857669,N,N,0,N,00,N
20240319,161206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16150,-750,5,-4.44,15377760080,934823,94.06,16720,17180,16050,21950,11830,16900,16450.73,3.58,0,34832,17633,17266,17003,16636,16373,17135,16505,216,5050,1000,11490,10,1,21622630,3492,-24.40,6.03,12,4.32,-662.00,2677.00,19150,20240315,-15.67,8954,20230315,80.37,19150,-15.67,20240315,11510,40.31,20240205,30000,-46.17,20230811,10200,58.33,20231031,3.15,N,397030,1000,216 억,,773068,N,N,0,N,00,N
20240319,151219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16220,-680,5,-4.02,14852291970,902334,90.79,16720,17180,16050,21950,11830,16900,16459.77,3.58,0,30768,17633,17266,17003,16636,16373,17135,16505,216,5050,1000,11490,10,1,21622630,3507,-24.50,6.06,12,4.17,-662.00,2677.00,19150,20240315,-15.30,8954,20230315,81.15,19150,-15.30,20240315,11510,40.92,20240205,30000,-45.93,20230811,10200,59.02,20231031,3.15,N,397030,1000,216 억,,773068,N,N,0,N,00,N
20240319,141217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16230,-670,5,-3.96,13427654580,814249,81.93,16720,17180,16050,21950,11830,16900,16490.76,3.58,0,34571,17633,17266,17003,16636,16373,17135,16505,216,5050,1000,11490,10,1,21622630,3509,-24.52,6.06,12,3.77,-662.00,2677.00,19150,20240315,-15.25,8954,20230315,81.26,19150,-15.25,20240315,11510,41.01,20240205,30000,-45.90,20230811,10200,59.12,20231031,3.15,N,397030,1000,216 억,,773068,N,N,0,N,00,N
20240319,131145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16640,-260,5,-1.54,9600784870,580841,58.44,16720,17180,16050,21950,11830,16900,16529.00,3.58,0,15615,17633,17266,17003,16636,16373,17135,16505,216,5050,1000,11490,10,1,21622630,3598,-25.14,6.22,12,2.69,-662.00,2677.00,19150,20240315,-13.11,8954,20230315,85.84,19150,-13.11,20240315,11510,44.57,20240205,30000,-44.53,20230811,10200,63.14,20231031,3.15,N,397030,1000,216 억,,773068,N,N,0,N,00,N
20240319,121209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16470,-430,5,-2.54,8774878960,530647,53.39,16720,17180,16050,21950,11830,16900,16536.07,3.58,0,-52,17633,17266,17003,16636,16373,17135,16505,216,5050,1000,11490,10,1,21622630,3561,-24.88,6.15,12,2.45,-662.00,2677.00,19150,20240315,-13.99,8954,20230315,83.94,19150,-13.99,20240315,11510,43.09,20240205,30000,-45.10,20230811,10200,61.47,20231031,3.15,N,397030,1000,216 억,,773068,N,N,0,N,00,N
20240319,111216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16200,-700,5,-4.14,7983899870,482137,48.51,16720,17180,16050,21950,11830,16900,16559.28,3.58,0,-1559,17633,17266,17003,16636,16373,17135,16505,216,5050,1000,11490,10,1,21622630,3503,-24.47,6.05,12,2.23,-662.00,2677.00,19150,20240315,-15.40,8954,20230315,80.92,19150,-15.40,20240315,11510,40.75,20240205,30000,-46.00,20230811,10200,58.82,20231031,3.15,N,397030,1000,216 억,,773068,N,N,0,N,00,N
20240319,101218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16470,-430,5,-2.54,5404763710,323841,32.58,16720,17180,16290,21950,11830,16900,16689.44,3.58,0,-15578,17633,17266,17003,16636,16373,17135,16505,216,5050,1000,11490,10,1,21622630,3561,-24.88,6.15,12,1.50,-662.00,2677.00,19150,20240315,-13.99,8954,20230315,83.94,19150,-13.99,20240315,11510,43.09,20240205,30000,-45.10,20230811,10200,61.47,20231031,3.15,N,397030,1000,216 억,,773068,N,N,0,N,00,N
20240319,091218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17040,140,2,0.83,2020384330,119779,12.05,16720,17180,16520,21950,11830,16900,16867.55,3.58,0,760,17633,17266,17003,16636,16373,17135,16505,216,5050,1000,11490,10,1,21622630,3684,-25.74,6.37,12,0.55,-662.00,2677.00,19150,20240315,-11.02,8954,20230315,90.31,19150,-11.02,20240315,11510,48.05,20240205,30000,-43.20,20230811,10200,67.06,20231031,3.15,N,397030,1000,216 억,,773068,N,N,0,N,00,N
20240318,161209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16900,-150,5,-0.88,16793156050,986657,18.73,17260,17370,16740,22150,11940,17050,17020.30,4.09,0,-116134,20743,18896,17303,15456,13863,19820,16380,216,5100,1000,11590,10,1,21622630,3654,-25.53,6.31,12,4.56,-662.00,2677.00,19150,20240315,-11.75,8954,20230315,88.74,19150,-11.75,20240315,11510,46.83,20240205,30000,-43.67,20230811,10200,65.69,20231031,3.09,N,397030,1000,216 억,,884601,N,N,0,N,00,N
20240318,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16840,-210,5,-1.23,16356822920,960812,18.24,17260,17370,16740,22150,11940,17050,17023.82,4.09,0,-113110,20743,18896,17303,15456,13863,19820,16380,216,5100,1000,11590,10,1,21622630,3641,-25.44,6.29,12,4.44,-662.00,2677.00,19150,20240315,-12.06,8954,20230315,88.07,19150,-12.06,20240315,11510,46.31,20240205,30000,-43.87,20230811,10200,65.10,20231031,3.09,N,397030,1000,216 억,,884601,N,N,0,N,00,N
20240318,141208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17020,-30,5,-0.18,13917137570,816282,15.50,17260,17370,16740,22150,11940,17050,17049.42,4.09,0,-95225,20743,18896,17303,15456,13863,19820,16380,216,5100,1000,11590,10,1,21622630,3680,-25.71,6.36,12,3.78,-662.00,2677.00,19150,20240315,-11.12,8954,20230315,90.08,19150,-11.12,20240315,11510,47.87,20240205,30000,-43.27,20230811,10200,66.86,20231031,3.09,N,397030,1000,216 억,,884601,N,N,0,N,00,N
20240318,131208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17080,30,2,0.18,12671196070,743406,14.12,17260,17370,16740,22150,11940,17050,17044.75,4.09,0,-94973,20743,18896,17303,15456,13863,19820,16380,216,5100,1000,11590,10,1,21622630,3693,-25.80,6.38,12,3.44,-662.00,2677.00,19150,20240315,-10.81,8954,20230315,90.75,19150,-10.81,20240315,11510,48.39,20240205,30000,-43.07,20230811,10200,67.45,20231031,3.09,N,397030,1000,216 억,,884601,N,N,0,N,00,N
20240318,121202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16980,-70,5,-0.41,11572660810,678928,12.89,17260,17370,16740,22150,11940,17050,17045.46,4.09,0,-98844,20743,18896,17303,15456,13863,19820,16380,216,5100,1000,11590,10,1,21622630,3672,-25.65,6.34,12,3.14,-662.00,2677.00,19150,20240315,-11.33,8954,20230315,89.64,19150,-11.33,20240315,11510,47.52,20240205,30000,-43.40,20230811,10200,66.47,20231031,3.09,N,397030,1000,216 억,,884601,N,N,0,N,00,N
20240318,111211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17120,70,2,0.41,10266920850,602388,11.44,17260,17370,16740,22150,11940,17050,17043.65,4.09,0,-88742,20743,18896,17303,15456,13863,19820,16380,216,5100,1000,11590,10,1,21622630,3702,-25.86,6.40,12,2.79,-662.00,2677.00,19150,20240315,-10.60,8954,20230315,91.20,19150,-10.60,20240315,11510,48.74,20240205,30000,-42.93,20230811,10200,67.84,20231031,3.09,N,397030,1000,216 억,,884601,N,N,0,N,00,N
20240318,101208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17170,120,2,0.70,8174446860,480677,9.13,17260,17330,16740,22150,11940,17050,17005.63,4.09,0,-81770,20743,18896,17303,15456,13863,19820,16380,216,5100,1000,11590,10,1,21622630,3713,-25.94,6.41,12,2.22,-662.00,2677.00,19150,20240315,-10.34,8954,20230315,91.76,19150,-10.34,20240315,11510,49.17,20240205,30000,-42.77,20230811,10200,68.33,20231031,3.09,N,397030,1000,216 억,,884601,N,N,0,N,00,N
20240318,091207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17120,70,2,0.41,3675184010,215708,4.10,17260,17330,16740,22150,11940,17050,17037.47,4.09,0,-47314,20743,18896,17303,15456,13863,19820,16380,216,5100,1000,11590,10,1,21622630,3702,-25.86,6.40,12,1.00,-662.00,2677.00,19150,20240315,-10.60,8954,20230315,91.20,19150,-10.60,20240315,11510,48.74,20240205,30000,-42.93,20230811,10200,67.84,20231031,3.09,N,397030,1000,216 억,,884601,N,N,0,N,00,N
20240315,161153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17050,750,2,4.60,93559927970,5229498,615.68,16200,19150,15710,21150,11410,16300,17891.75,3.16,0,122333,17713,17006,16553,15846,15393,16780,15620,216,4850,1000,11080,10,1,21622630,3687,-25.76,6.37,12,24.19,-662.00,2677.00,19150,20240315,-10.97,8954,20230315,90.42,19150,-10.97,20240315,11510,48.13,20240205,30000,-43.17,20230811,10200,67.16,20231031,2.97,N,397030,1000,216 억,,682268,N,N,0,N,00,N
20240315,151116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17050,750,2,4.60,91587220710,5113694,602.05,16200,19150,15710,21150,11410,16300,17910.30,3.16,0,147198,17713,17006,16553,15846,15393,16780,15620,216,4850,1000,11080,10,1,21622630,3687,-25.76,6.37,12,23.65,-662.00,2677.00,19150,20240315,-10.97,8954,20230315,90.42,19150,-10.97,20240315,11510,48.13,20240205,30000,-43.17,20230811,10200,67.16,20231031,2.97,N,397030,1000,216 억,,682268,N,N,0,N,00,N
20240315,141051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17230,930,2,5.71,86153319150,4795901,564.63,16200,19150,15710,21150,11410,16300,17964.07,3.16,0,151305,17713,17006,16553,15846,15393,16780,15620,216,4850,1000,11080,10,1,21622630,3726,-26.03,6.44,12,22.18,-662.00,2677.00,19150,20240315,-10.03,8954,20230315,92.43,19150,-10.03,20240315,11510,49.70,20240205,30000,-42.57,20230811,10200,68.92,20231031,2.97,N,397030,1000,216 억,,682268,N,N,0,N,00,N
20240315,131156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17800,1500,2,9.20,79503287780,4411793,519.41,16200,19150,15710,21150,11410,16300,18020.77,3.16,0,176216,17713,17006,16553,15846,15393,16780,15620,216,4850,1000,11080,10,1,21622630,3849,-26.89,6.65,12,20.40,-662.00,2677.00,19150,20240315,-7.05,8954,20230315,98.79,19150,-7.05,20240315,11510,54.65,20240205,30000,-40.67,20230811,10200,74.51,20231031,2.97,N,397030,1000,216 억,,682268,N,N,0,N,00,N
20240315,121155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17750,1450,2,8.90,72170832860,3996993,470.57,16200,19150,15710,21150,11410,16300,18056.44,3.16,0,160062,17713,17006,16553,15846,15393,16780,15620,216,4850,1000,11080,10,1,21622630,3838,-26.81,6.63,12,18.49,-662.00,2677.00,19150,20240315,-7.31,8954,20230315,98.24,19150,-7.31,20240315,11510,54.21,20240205,30000,-40.83,20230811,10200,74.02,20231031,2.97,N,397030,1000,216 억,,682268,N,N,0,N,00,N
20240315,111152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18420,2120,2,13.01,26169507580,1507665,177.50,16200,18480,15710,21150,11410,16300,17357.90,3.16,0,163567,17713,17006,16553,15846,15393,16780,15620,216,4850,1000,11080,10,1,21622630,3983,-27.82,6.88,12,6.97,-662.00,2677.00,18480,20240315,-0.32,8954,20230315,105.72,18480,-0.32,20240315,11510,60.03,20240205,30000,-38.60,20230811,10200,80.59,20231031,2.97,N,397030,1000,216 억,,682268,N,N,0,N,00,N
20240315,101157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17180,880,2,5.40,7047675880,426976,50.27,16200,17200,15710,21150,11410,16300,16506.20,3.16,0,74891,17713,17006,16553,15846,15393,16780,15620,216,4850,1000,11080,10,1,21622630,3715,-25.95,6.42,12,1.97,-662.00,2677.00,18230,20240312,-5.76,8954,20230315,91.87,18230,-5.76,20240312,11510,49.26,20240205,30000,-42.73,20230811,10200,68.43,20231031,2.97,N,397030,1000,216 억,,682268,N,N,0,N,00,N
20240315,091203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15990,-310,5,-1.90,1120819540,70296,8.28,16200,16200,15710,21150,11410,16300,15942.44,3.16,0,9323,17713,17006,16553,15846,15393,16780,15620,216,4850,1000,11080,10,1,21622630,3457,-24.15,5.97,12,0.33,-662.00,2677.00,18230,20240312,-12.29,8954,20230315,78.58,18230,-12.29,20240312,11510,38.92,20240205,30000,-46.70,20230811,10200,56.76,20231031,2.97,N,397030,1000,216 억,,682268,N,N,0,N,00,N
20240314,161141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16300,-450,5,-2.69,13818070910,839527,36.99,17100,17260,16100,21750,11730,16750,16459.73,3.37,0,-69232,18883,17816,17073,16006,15263,18350,16540,216,5000,1000,11390,10,1,21622630,3524,-35.59,4.98,12,3.88,-458.00,3274.00,18230,20240312,-10.59,8954,20230315,82.04,18230,-10.59,20240312,11510,41.62,20240205,30000,-45.67,20230811,10200,59.80,20231031,2.77,N,397030,1000,216 억,,728578,N,N,0,N,00,N
20240314,151148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16300,-450,5,-2.69,13296283210,807511,35.58,17100,17260,16100,21750,11730,16750,16465.73,3.37,0,-63371,18883,17816,17073,16006,15263,18350,16540,216,5000,1000,11390,10,1,21622630,3524,-35.59,4.98,12,3.73,-458.00,3274.00,18230,20240312,-10.59,8954,20230315,82.04,18230,-10.59,20240312,11510,41.62,20240205,30000,-45.67,20230811,10200,59.80,20231031,2.77,N,397030,1000,216 억,,728578,N,N,0,N,00,N
20240314,141147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16130,-620,5,-3.70,11962405060,725237,31.96,17100,17260,16100,21750,11730,16750,16494.45,3.37,0,-59564,18883,17816,17073,16006,15263,18350,16540,216,5000,1000,11390,10,1,21622630,3488,-35.22,4.93,12,3.35,-458.00,3274.00,18230,20240312,-11.52,8954,20230315,80.14,18230,-11.52,20240312,11510,40.14,20240205,30000,-46.23,20230811,10200,58.14,20231031,2.77,N,397030,1000,216 억,,728578,N,N,0,N,00,N
20240314,131144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16220,-530,5,-3.16,9729145970,588177,25.92,17100,17260,16100,21750,11730,16750,16541.16,3.37,0,-51868,18883,17816,17073,16006,15263,18350,16540,216,5000,1000,11390,10,1,21622630,3507,-35.41,4.95,12,2.72,-458.00,3274.00,18230,20240312,-11.03,8954,20230315,81.15,18230,-11.03,20240312,11510,40.92,20240205,30000,-45.93,20230811,10200,59.02,20231031,2.77,N,397030,1000,216 억,,728578,N,N,0,N,00,N
20240314,121146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16210,-540,5,-3.22,9132219550,551415,24.30,17100,17260,16100,21750,11730,16750,16561.40,3.37,0,-51978,18883,17816,17073,16006,15263,18350,16540,216,5000,1000,11390,10,1,21622630,3505,-35.39,4.95,12,2.55,-458.00,3274.00,18230,20240312,-11.08,8954,20230315,81.04,18230,-11.08,20240312,11510,40.83,20240205,30000,-45.97,20230811,10200,58.92,20231031,2.77,N,397030,1000,216 억,,728578,N,N,0,N,00,N
20240314,111145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16280,-470,5,-2.81,8054286350,485044,21.37,17100,17260,16100,21750,11730,16750,16605.25,3.37,0,-48655,18883,17816,17073,16006,15263,18350,16540,216,5000,1000,11390,10,1,21622630,3520,-35.55,4.97,12,2.24,-458.00,3274.00,18230,20240312,-10.70,8954,20230315,81.82,18230,-10.70,20240312,11510,41.44,20240205,30000,-45.73,20230811,10200,59.61,20231031,2.77,N,397030,1000,216 억,,728578,N,N,0,N,00,N
20240314,101155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16350,-400,5,-2.39,6289035940,376578,16.59,17100,17260,16200,21750,11730,16750,16700.48,3.37,0,-35591,18883,17816,17073,16006,15263,18350,16540,216,5000,1000,11390,10,1,21622630,3535,-35.70,4.99,12,1.74,-458.00,3274.00,18230,20240312,-10.31,8954,20230315,82.60,18230,-10.31,20240312,11510,42.05,20240205,30000,-45.50,20230811,10200,60.29,20231031,2.77,N,397030,1000,216 억,,728578,N,N,0,N,00,N
20240314,091151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16800,50,2,0.30,2549208460,149555,6.59,17100,17260,16750,21750,11730,16750,17045.45,3.37,0,-18319,18883,17816,17073,16006,15263,18350,16540,216,5000,1000,11390,10,1,21622630,3633,-36.68,5.13,12,0.69,-458.00,3274.00,18230,20240312,-7.84,8954,20230315,87.63,18230,-7.84,20240312,11510,45.96,20240205,30000,-44.00,20230811,10200,64.71,20231031,2.77,N,397030,1000,216 억,,728578,N,N,0,N,00,N
20240313,161131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16750,70,2,0.42,38593243150,2258697,39.58,16680,18140,16330,21650,11680,16680,17087.14,2.76,0,128359,19533,18106,16803,15376,14073,18820,16090,216,4970,1000,11340,10,1,21622630,3622,-36.57,5.12,12,10.45,-458.00,3274.00,18230,20240312,-8.12,8954,20230315,87.07,18230,-8.12,20240312,11510,45.53,20240205,30000,-44.17,20230811,10200,64.22,20231031,2.78,N,397030,1000,216 억,,596935,N,N,0,N,00,N
20240313,151137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16760,80,2,0.48,37805666000,2211598,38.75,16680,18140,16330,21650,11680,16680,17094.58,2.76,0,142110,19533,18106,16803,15376,14073,18820,16090,216,4970,1000,11340,10,1,21622630,3624,-36.59,5.12,12,10.23,-458.00,3274.00,18230,20240312,-8.06,8954,20230315,87.18,18230,-8.06,20240312,11510,45.61,20240205,30000,-44.13,20230811,10200,64.31,20231031,2.78,N,397030,1000,216 억,,596935,N,N,0,N,00,N
20240313,141134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16650,-30,5,-0.18,35595388420,2079707,36.44,16680,18140,16330,21650,11680,16680,17115.92,2.76,0,180624,19533,18106,16803,15376,14073,18820,16090,216,4970,1000,11340,10,1,21622630,3600,-36.35,5.09,12,9.62,-458.00,3274.00,18230,20240312,-8.67,8954,20230315,85.95,18230,-8.67,20240312,11510,44.66,20240205,30000,-44.50,20230811,10200,63.24,20231031,2.78,N,397030,1000,216 억,,596935,N,N,0,N,00,N
20240313,131144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17130,450,2,2.70,29865492780,1736837,30.43,16680,18140,16330,21650,11680,16680,17195.82,2.76,0,201185,19533,18106,16803,15376,14073,18820,16090,216,4970,1000,11340,10,1,21622630,3704,-37.40,5.23,12,8.03,-458.00,3274.00,18230,20240312,-6.03,8954,20230315,91.31,18230,-6.03,20240312,11510,48.83,20240205,30000,-42.90,20230811,10200,67.94,20231031,2.78,N,397030,1000,216 억,,596935,N,N,0,N,00,N
20240313,121137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17000,320,2,1.92,27248465630,1583238,27.74,16680,18140,16330,21650,11680,16680,17211.14,2.76,0,201711,19533,18106,16803,15376,14073,18820,16090,216,4970,1000,11340,10,1,21622630,3676,-37.12,5.19,12,7.32,-458.00,3274.00,18230,20240312,-6.75,8954,20230315,89.86,18230,-6.75,20240312,11510,47.70,20240205,30000,-43.33,20230811,10200,66.67,20231031,2.78,N,397030,1000,216 억,,596935,N,N,0,N,00,N
20240313,111133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17430,750,2,4.50,23926870550,1390441,24.36,16680,18140,16330,21650,11680,16680,17208.73,2.76,0,181315,19533,18106,16803,15376,14073,18820,16090,216,4970,1000,11340,10,1,21622630,3769,-38.06,5.32,12,6.43,-458.00,3274.00,18230,20240312,-4.39,8954,20230315,94.66,18230,-4.39,20240312,11510,51.43,20240205,30000,-41.90,20230811,10200,70.88,20231031,2.78,N,397030,1000,216 억,,596935,N,N,0,N,00,N
20240313,101131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17040,360,2,2.16,9235487070,552927,9.69,16680,17050,16330,21650,11680,16680,16702.97,2.76,0,34743,19533,18106,16803,15376,14073,18820,16090,216,4970,1000,11340,10,1,21622630,3684,-37.21,5.20,12,2.56,-458.00,3274.00,18230,20240312,-6.53,8954,20230315,90.31,18230,-6.53,20240312,11510,48.05,20240205,30000,-43.20,20230811,10200,67.06,20231031,2.78,N,397030,1000,216 억,,596935,N,N,0,N,00,N
20240313,091141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16690,10,2,0.06,2551379900,154832,2.71,16680,16700,16330,21650,11680,16680,16476.24,2.76,0,16844,19533,18106,16803,15376,14073,18820,16090,216,4970,1000,11340,10,1,21622630,3609,-36.44,5.10,12,0.72,-458.00,3274.00,18230,20240312,-8.45,8954,20230315,86.40,18230,-8.45,20240312,11510,45.00,20240205,30000,-44.37,20230811,10200,63.63,20231031,2.78,N,397030,1000,216 억,,596935,N,N,0,N,00,N
20240312,161122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16680,1370,2,8.95,96204425070,5678141,165.81,15790,18230,15500,19900,10720,15310,16943.47,2.68,0,-45351,18336,16822,15986,14472,13636,16405,14055,216,4590,1000,10410,10,1,21622630,3607,-36.42,5.09,12,26.26,-458.00,3274.00,18230,20240312,-8.50,8954,20230307,86.29,18230,-8.50,20240312,11510,44.92,20240205,30000,-44.40,20230811,10200,63.53,20231031,2.73,N,397030,1000,216 억,,579407,N,N,0,N,00,N
20240312,151119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16500,1190,2,7.77,94249577100,5560600,162.38,15790,18230,15500,19900,10720,15310,16949.53,2.68,0,-41678,18336,16822,15986,14472,13636,16405,14055,216,4590,1000,10410,10,1,21622630,3568,-36.03,5.04,12,25.72,-458.00,3274.00,18230,20240312,-9.49,8954,20230307,84.28,18230,-9.49,20240312,11510,43.35,20240205,30000,-45.00,20230811,10200,61.76,20231031,2.73,N,397030,1000,216 억,,579407,N,N,0,N,00,N
20240312,141110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16430,1120,2,7.32,90365058290,5324551,155.48,15790,18230,15500,19900,10720,15310,16971.40,2.68,0,-31994,18336,16822,15986,14472,13636,16405,14055,216,4590,1000,10410,10,1,21622630,3553,-35.87,5.02,12,24.62,-458.00,3274.00,18230,20240312,-9.87,8954,20230307,83.49,18230,-9.87,20240312,11510,42.75,20240205,30000,-45.23,20230811,10200,61.08,20231031,2.73,N,397030,1000,216 억,,579407,N,N,0,N,00,N
20240312,131027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16120,810,2,5.29,86930798730,5114216,149.34,15790,18230,15500,19900,10720,15310,16997.87,2.68,0,-27831,18336,16822,15986,14472,13636,16405,14055,216,4590,1000,10410,10,1,21622630,3486,-35.20,4.92,12,23.65,-458.00,3274.00,18230,20240312,-11.57,8954,20230307,80.03,18230,-11.57,20240312,11510,40.05,20240205,30000,-46.27,20230811,10200,58.04,20231031,2.73,N,397030,1000,216 억,,579407,N,N,0,N,00,N
20240312,121124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16250,940,2,6.14,85389445870,5019004,146.56,15790,18230,15500,19900,10720,15310,17013.23,2.68,0,-19907,18336,16822,15986,14472,13636,16405,14055,216,4590,1000,10410,10,1,21622630,3514,-35.48,4.96,12,23.21,-458.00,3274.00,18230,20240312,-10.86,8954,20230307,81.48,18230,-10.86,20240312,11510,41.18,20240205,30000,-45.83,20230811,10200,59.31,20231031,2.73,N,397030,1000,216 억,,579407,N,N,0,N,00,N
20240312,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16230,920,2,6.01,81755652080,4793985,139.99,15790,18230,15500,19900,10720,15310,17053.80,2.68,0,-5985,18336,16822,15986,14472,13636,16405,14055,216,4590,1000,10410,10,1,21622630,3509,-35.44,4.96,12,22.17,-458.00,3274.00,18230,20240312,-10.97,8954,20230307,81.26,18230,-10.97,20240312,11510,41.01,20240205,30000,-45.90,20230811,10200,59.12,20231031,2.73,N,397030,1000,216 억,,579407,N,N,0,N,00,N
20240312,101122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16610,1300,2,8.49,73316450290,4281390,125.02,15790,18230,15500,19900,10720,15310,17124.45,2.68,0,70902,18336,16822,15986,14472,13636,16405,14055,216,4590,1000,10410,10,1,21622630,3592,-36.27,5.07,12,19.80,-458.00,3274.00,18230,20240312,-8.89,8954,20230307,85.50,18230,-8.89,20240312,11510,44.31,20240205,30000,-44.63,20230811,10200,62.84,20231031,2.73,N,397030,1000,216 억,,579407,N,N,0,N,00,N
20240312,091120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16590,1280,2,8.36,11483096640,702955,20.53,15790,16820,15500,19900,10720,15310,16335.46,2.68,0,99985,18336,16822,15986,14472,13636,16405,14055,216,4590,1000,10410,10,1,21622630,3587,-36.22,5.07,12,3.25,-458.00,3274.00,17500,20240311,-5.20,8954,20230307,85.28,17500,-5.20,20240311,11510,44.14,20240205,30000,-44.70,20230811,10200,62.65,20231031,2.73,N,397030,1000,216 억,,579407,N,N,0,N,00,N
20240311,161116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15310,700,2,4.79,55290787880,3406624,395.23,16000,17500,15150,18990,10230,14610,16232.36,2.96,0,-70006,16550,15580,14830,13860,13110,15205,13485,216,4380,1000,9930,10,1,21622630,3310,-33.43,4.68,12,15.75,-458.00,3274.00,17500,20240311,-12.51,8744,20230306,75.09,17500,-12.51,20240311,11510,33.01,20240205,30000,-48.97,20230811,10200,50.10,20231031,2.72,N,397030,1000,216 억,,639217,N,N,0,N,00,N
20240311,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15310,700,2,4.79,54532240050,3356952,389.46,16000,17500,15150,18990,10230,14610,16244.62,2.96,0,-74825,16550,15580,14830,13860,13110,15205,13485,216,4380,1000,9930,10,1,21622630,3310,-33.43,4.68,12,15.53,-458.00,3274.00,17500,20240311,-12.51,8744,20230306,75.09,17500,-12.51,20240311,11510,33.01,20240205,30000,-48.97,20230811,10200,50.10,20231031,2.72,N,397030,1000,216 억,,639217,N,N,0,N,00,N
20240311,141112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15540,930,2,6.37,52528807340,3226079,374.28,16000,17500,15230,18990,10230,14610,16282.61,2.96,0,-78226,16550,15580,14830,13860,13110,15205,13485,216,4380,1000,9930,10,1,21622630,3360,-33.93,4.75,12,14.92,-458.00,3274.00,17500,20240311,-11.20,8744,20230306,77.72,17500,-11.20,20240311,11510,35.01,20240205,30000,-48.20,20230811,10200,52.35,20231031,2.72,N,397030,1000,216 억,,639217,N,N,0,N,00,N
20240311,131112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15530,920,2,6.30,50361070900,3085628,357.98,16000,17500,15430,18990,10230,14610,16321.23,2.96,0,-82442,16550,15580,14830,13860,13110,15205,13485,216,4380,1000,9930,10,1,21622630,3358,-33.91,4.74,12,14.27,-458.00,3274.00,17500,20240311,-11.26,8744,20230306,77.61,17500,-11.26,20240311,11510,34.93,20240205,30000,-48.23,20230811,10200,52.25,20231031,2.72,N,397030,1000,216 억,,639217,N,N,0,N,00,N
20240311,121115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15720,1110,2,7.60,46529852950,2842450,329.77,16000,17500,15430,18990,10230,14610,16369.69,2.96,0,-81859,16550,15580,14830,13860,13110,15205,13485,216,4380,1000,9930,10,1,21622630,3399,-34.32,4.80,12,13.15,-458.00,3274.00,17500,20240311,-10.17,8744,20230306,79.78,17500,-10.17,20240311,11510,36.58,20240205,30000,-47.60,20230811,10200,54.12,20231031,2.72,N,397030,1000,216 억,,639217,N,N,0,N,00,N
20240311,111108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15780,1170,2,8.01,44544339390,2716330,315.14,16000,17500,15430,18990,10230,14610,16398.79,2.96,0,-81940,16550,15580,14830,13860,13110,15205,13485,216,4380,1000,9930,10,1,21622630,3412,-34.45,4.82,12,12.56,-458.00,3274.00,17500,20240311,-9.83,8744,20230306,80.47,17500,-9.83,20240311,11510,37.10,20240205,30000,-47.40,20230811,10200,54.71,20231031,2.72,N,397030,1000,216 억,,639217,N,N,0,N,00,N
20240311,101100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15690,1080,2,7.39,42002386860,2554742,296.39,16000,17500,15430,18990,10230,14610,16441.02,2.96,0,-90599,16550,15580,14830,13860,13110,15205,13485,216,4380,1000,9930,10,1,21622630,3393,-34.26,4.79,12,11.82,-458.00,3274.00,17500,20240311,-10.34,8744,20230306,79.44,17500,-10.34,20240311,11510,36.32,20240205,30000,-47.70,20230811,10200,53.82,20231031,2.72,N,397030,1000,216 억,,639217,N,N,0,N,00,N
20240311,091104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16120,1510,2,10.34,23127602910,1377812,159.85,16000,17500,15970,18990,10230,14610,16785.90,2.96,0,-68448,16550,15580,14830,13860,13110,15205,13485,216,4380,1000,9930,10,1,21622630,3486,-35.20,4.92,12,6.37,-458.00,3274.00,17500,20240311,-7.89,8744,20230306,84.35,17500,-7.89,20240311,11510,40.05,20240205,30000,-46.27,20230811,10200,58.04,20231031,2.72,N,397030,1000,216 억,,639217,N,N,0,N,00,N
20240308,161108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14610,20,2,0.14,12495760240,843740,151.85,15790,15800,14080,18960,10220,14590,14810.31,3.18,0,-64857,15210,14900,14480,14170,13750,15055,14325,216,4370,1000,9920,10,1,21622630,3159,-31.90,4.46,12,3.90,-458.00,3274.00,17350,20231228,-15.79,8534,20230303,71.20,17000,-14.06,20240102,11510,26.93,20240205,30000,-51.30,20230811,10200,43.24,20231031,2.60,N,397030,1000,216 억,,688388,N,N,0,N,00,N
20240308,151108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14590,0,3,0.00,12224276570,825144,148.51,15790,15800,14080,18960,10220,14590,14814.72,3.18,0,-65394,15210,14900,14480,14170,13750,15055,14325,216,4370,1000,9920,10,1,21622630,3155,-31.86,4.46,12,3.82,-458.00,3274.00,17350,20231228,-15.91,8534,20230303,70.96,17000,-14.18,20240102,11510,26.76,20240205,30000,-51.37,20230811,10200,43.04,20231031,2.60,N,397030,1000,216 억,,688388,N,N,0,N,00,N
20240308,141101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14490,-100,5,-0.69,11522681210,776854,139.82,15790,15800,14080,18960,10220,14590,14832.49,3.18,0,-72924,15210,14900,14480,14170,13750,15055,14325,216,4370,1000,9920,10,1,21622630,3133,-31.64,4.43,12,3.59,-458.00,3274.00,17350,20231228,-16.48,8534,20230303,69.79,17000,-14.76,20240102,11510,25.89,20240205,30000,-51.70,20230811,10200,42.06,20231031,2.60,N,397030,1000,216 억,,688388,N,N,0,N,00,N
20240308,131055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14490,-100,5,-0.69,11049977340,744160,133.93,15790,15800,14080,18960,10220,14590,14848.93,3.18,0,-80577,15210,14900,14480,14170,13750,15055,14325,216,4370,1000,9920,10,1,21622630,3133,-31.64,4.43,12,3.44,-458.00,3274.00,17350,20231228,-16.48,8534,20230303,69.79,17000,-14.76,20240102,11510,25.89,20240205,30000,-51.70,20230811,10200,42.06,20231031,2.60,N,397030,1000,216 억,,688388,N,N,0,N,00,N
20240308,121100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14460,-130,5,-0.89,10700154230,720010,129.59,15790,15800,14080,18960,10220,14590,14861.12,3.18,0,-85354,15210,14900,14480,14170,13750,15055,14325,216,4370,1000,9920,10,1,21622630,3127,-31.57,4.42,12,3.33,-458.00,3274.00,17350,20231228,-16.66,8534,20230303,69.44,17000,-14.94,20240102,11510,25.63,20240205,30000,-51.80,20230811,10200,41.76,20231031,2.60,N,397030,1000,216 억,,688388,N,N,0,N,00,N
20240308,111102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14440,-150,5,-1.03,9958967440,668761,120.36,15790,15800,14080,18960,10220,14590,14891.67,3.18,0,-89746,15210,14900,14480,14170,13750,15055,14325,216,4370,1000,9920,10,1,21622630,3122,-31.53,4.41,12,3.09,-458.00,3274.00,17350,20231228,-16.77,8534,20230303,69.21,17000,-15.06,20240102,11510,25.46,20240205,30000,-51.87,20230811,10200,41.57,20231031,2.60,N,397030,1000,216 억,,688388,N,N,0,N,00,N
20240308,101057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14490,-100,5,-0.69,8014009920,532332,95.81,15790,15800,14480,18960,10220,14590,15054.53,3.18,0,-81519,15210,14900,14480,14170,13750,15055,14325,216,4370,1000,9920,10,1,21622630,3133,-31.64,4.43,12,2.46,-458.00,3274.00,17350,20231228,-16.48,8534,20230303,69.79,17000,-14.76,20240102,11510,25.89,20240205,30000,-51.70,20230811,10200,42.06,20231031,2.60,N,397030,1000,216 억,,688388,N,N,0,N,00,N
20240308,091055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14940,350,2,2.40,4110611360,267457,48.14,15790,15800,14800,18960,10220,14590,15369.24,3.18,0,-46509,15210,14900,14480,14170,13750,15055,14325,216,4370,1000,9920,10,1,21622630,3230,-32.62,4.56,12,1.24,-458.00,3274.00,17350,20231228,-13.89,8534,20230303,75.06,17000,-12.12,20240102,11510,29.80,20240205,30000,-50.20,20230811,10200,46.47,20231031,2.60,N,397030,1000,216 억,,688388,N,N,0,N,00,N
20240307,161057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14590,330,2,2.31,7887117470,544002,50.57,14480,14790,14060,18530,9990,14260,14497.98,3.61,0,-68058,15580,14920,14100,13440,12620,15250,13770,216,4270,1000,9690,10,1,21622630,3155,-31.86,4.46,12,2.52,-458.00,3274.00,17350,20231228,-15.91,8534,20230303,70.96,17000,-14.18,20240102,11510,26.76,20240205,30000,-51.37,20230811,10200,43.04,20231031,2.64,N,397030,1000,216 억,,781026,N,N,0,N,00,N
20240307,151038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14530,270,2,1.89,7607981190,524802,48.79,14480,14790,14060,18530,9990,14260,14496.86,3.61,0,-61773,15580,14920,14100,13440,12620,15250,13770,216,4270,1000,9690,10,1,21622630,3142,-31.72,4.44,12,2.43,-458.00,3274.00,17350,20231228,-16.25,8534,20230303,70.26,17000,-14.53,20240102,11510,26.24,20240205,30000,-51.57,20230811,10200,42.45,20231031,2.64,N,397030,1000,216 억,,781026,N,N,0,N,00,N
20240307,141033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14290,30,2,0.21,6768072900,467110,43.42,14480,14790,14060,18530,9990,14260,14489.25,3.61,0,-60313,15580,14920,14100,13440,12620,15250,13770,216,4270,1000,9690,10,1,21622630,3090,-31.20,4.36,12,2.16,-458.00,3274.00,17350,20231228,-17.64,8534,20230303,67.45,17000,-15.94,20240102,11510,24.15,20240205,30000,-52.37,20230811,10200,40.10,20231031,2.64,N,397030,1000,216 억,,781026,N,N,0,N,00,N
20240307,131045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14350,90,2,0.63,6342431490,437554,40.68,14480,14790,14060,18530,9990,14260,14495.20,3.61,0,-52121,15580,14920,14100,13440,12620,15250,13770,216,4270,1000,9690,10,1,21622630,3103,-31.33,4.38,12,2.02,-458.00,3274.00,17350,20231228,-17.29,8534,20230303,68.15,17000,-15.59,20240102,11510,24.67,20240205,30000,-52.17,20230811,10200,40.69,20231031,2.64,N,397030,1000,216 억,,781026,N,N,0,N,00,N
20240307,121050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14180,-80,5,-0.56,5926736360,408506,37.98,14480,14790,14060,18530,9990,14260,14508.32,3.61,0,-49816,15580,14920,14100,13440,12620,15250,13770,216,4270,1000,9690,10,1,21622630,3066,-30.96,4.33,12,1.89,-458.00,3274.00,17350,20231228,-18.27,8534,20230303,66.16,17000,-16.59,20240102,11510,23.20,20240205,30000,-52.73,20230811,10200,39.02,20231031,2.64,N,397030,1000,216 억,,781026,N,N,0,N,00,N
20240307,111057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14690,430,2,3.02,5065884690,349226,32.46,14480,14790,14060,18530,9990,14260,14506.04,3.61,0,-38777,15580,14920,14100,13440,12620,15250,13770,216,4270,1000,9690,10,1,21622630,3176,-32.07,4.49,12,1.62,-458.00,3274.00,17350,20231228,-15.33,8534,20230303,72.13,17000,-13.59,20240102,11510,27.63,20240205,30000,-51.03,20230811,10200,44.02,20231031,2.64,N,397030,1000,216 억,,781026,N,N,0,N,00,N
20240307,101049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14350,90,2,0.63,3903583720,269283,25.03,14480,14790,14060,18530,9990,14260,14496.21,3.61,0,-52946,15580,14920,14100,13440,12620,15250,13770,216,4270,1000,9690,10,1,21622630,3103,-31.33,4.38,12,1.25,-458.00,3274.00,17350,20231228,-17.29,8534,20230303,68.15,17000,-15.59,20240102,11510,24.67,20240205,30000,-52.17,20230811,10200,40.69,20231031,2.64,N,397030,1000,216 억,,781026,N,N,0,N,00,N
20240307,091051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14660,400,2,2.81,1390497240,95565,8.88,14480,14760,14310,18530,9990,14260,14550.28,3.61,0,-25700,15580,14920,14100,13440,12620,15250,13770,216,4270,1000,9690,10,1,21622630,3170,-32.01,4.48,12,0.44,-458.00,3274.00,17350,20231228,-15.50,8534,20230303,71.78,17000,-13.76,20240102,11510,27.37,20240205,30000,-51.13,20230811,10200,43.73,20231031,2.64,N,397030,1000,216 억,,781026,N,N,0,N,00,N
20240306,161042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14260,770,2,5.71,15177385980,1061480,412.48,13520,14760,13280,17530,9450,13490,14298.44,3.19,0,114288,14176,13832,13146,12802,12116,14005,12975,216,4040,1000,9170,10,1,21622630,3083,-31.14,4.36,12,4.91,-458.00,3274.00,17350,20231228,-17.81,8534,20230303,67.10,17000,-16.12,20240102,11510,23.89,20240205,30000,-52.47,20230811,10200,39.80,20231031,2.64,N,397030,1000,216 억,,689029,N,N,0,N,00,N
20240306,151044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14180,690,2,5.11,14924592530,1043700,405.57,13520,14760,13280,17530,9450,13490,14299.70,3.19,0,115220,14176,13832,13146,12802,12116,14005,12975,216,4040,1000,9170,10,1,21622630,3066,-30.96,4.33,12,4.83,-458.00,3274.00,17350,20231228,-18.27,8534,20230303,66.16,17000,-16.59,20240102,11510,23.20,20240205,30000,-52.73,20230811,10200,39.02,20231031,2.64,N,397030,1000,216 억,,689029,N,N,0,N,00,N
20240306,141052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14180,690,2,5.11,14365873660,1004410,390.30,13520,14760,13280,17530,9450,13490,14302.80,3.19,0,131494,14176,13832,13146,12802,12116,14005,12975,216,4040,1000,9170,10,1,21622630,3066,-30.96,4.33,12,4.65,-458.00,3274.00,17350,20231228,-18.27,8534,20230303,66.16,17000,-16.59,20240102,11510,23.20,20240205,30000,-52.73,20230811,10200,39.02,20231031,2.64,N,397030,1000,216 억,,689029,N,N,0,N,00,N
20240306,131051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14280,790,2,5.86,13655346650,954227,370.80,13520,14760,13280,17530,9450,13490,14310.38,3.19,0,147319,14176,13832,13146,12802,12116,14005,12975,216,4040,1000,9170,10,1,21622630,3088,-31.18,4.36,12,4.41,-458.00,3274.00,17350,20231228,-17.69,8534,20230303,67.33,17000,-16.00,20240102,11510,24.07,20240205,30000,-52.40,20230811,10200,40.00,20231031,2.64,N,397030,1000,216 억,,689029,N,N,0,N,00,N
20240306,121049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14260,770,2,5.71,13081934680,913954,355.15,13520,14760,13280,17530,9450,13490,14313.56,3.19,0,156472,14176,13832,13146,12802,12116,14005,12975,216,4040,1000,9170,10,1,21622630,3083,-31.14,4.36,12,4.23,-458.00,3274.00,17350,20231228,-17.81,8534,20230303,67.10,17000,-16.12,20240102,11510,23.89,20240205,30000,-52.47,20230811,10200,39.80,20231031,2.64,N,397030,1000,216 억,,689029,N,N,0,N,00,N
20240306,111047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14400,910,2,6.75,12274300630,857334,333.15,13520,14760,13280,17530,9450,13490,14316.82,3.19,0,160468,14176,13832,13146,12802,12116,14005,12975,216,4040,1000,9170,10,1,21622630,3114,-31.44,4.40,12,3.96,-458.00,3274.00,17350,20231228,-17.00,8534,20230303,68.74,17000,-15.29,20240102,11510,25.11,20240205,30000,-52.00,20230811,10200,41.18,20231031,2.64,N,397030,1000,216 억,,689029,N,N,0,N,00,N
20240306,101024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14700,1210,2,8.97,9852641590,690854,268.46,13520,14720,13280,17530,9450,13490,14261.54,3.19,0,139763,14176,13832,13146,12802,12116,14005,12975,216,4040,1000,9170,10,1,21622630,3179,-32.10,4.49,12,3.20,-458.00,3274.00,17350,20231228,-15.27,8534,20230303,72.25,17000,-13.53,20240102,11510,27.72,20240205,30000,-51.00,20230811,10200,44.12,20231031,2.64,N,397030,1000,216 억,,689029,N,N,0,N,00,N
20240306,091042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13560,70,2,0.52,678686010,49819,19.36,13520,13900,13280,17530,9450,13490,13623.04,3.19,0,4468,14176,13832,13146,12802,12116,14005,12975,216,4040,1000,9170,10,1,21622630,2932,-29.61,4.14,12,0.23,-458.00,3274.00,17350,20231228,-21.84,8534,20230303,58.89,17000,-20.24,20240102,11510,17.81,20240205,30000,-54.80,20230811,10200,32.94,20231031,2.64,N,397030,1000,216 억,,689029,N,N,0,N,00,N
20240305,161036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13490,480,2,3.69,3332048270,256348,215.39,13000,13490,12460,16910,9110,13010,12996.47,3.14,0,10706,13430,13220,12980,12770,12530,13100,12650,216,3900,1000,8840,10,1,21622630,2917,-29.45,4.12,12,1.19,-458.00,3274.00,17350,20231228,-22.25,8409,20230227,60.42,17000,-20.65,20240102,11510,17.20,20240205,30000,-55.03,20230811,10200,32.25,20231031,2.59,N,397030,1000,216 억,,678545,N,N,0,N,00,N
20240305,151037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13370,360,2,2.77,3032568290,234098,196.70,13000,13450,12460,16910,9110,13010,12954.27,3.14,0,15026,13430,13220,12980,12770,12530,13100,12650,216,3900,1000,8840,10,1,21622630,2891,-29.19,4.08,12,1.08,-458.00,3274.00,17350,20231228,-22.94,8409,20230227,59.00,17000,-21.35,20240102,11510,16.16,20240205,30000,-55.43,20230811,10200,31.08,20231031,2.59,N,397030,1000,216 억,,678545,N,N,0,N,00,N
20240305,141026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13440,430,2,3.31,2539351070,197215,165.71,13000,13450,12460,16910,9110,13010,12876.05,3.14,0,19876,13430,13220,12980,12770,12530,13100,12650,216,3900,1000,8840,10,1,21622630,2906,-29.34,4.11,12,0.91,-458.00,3274.00,17350,20231228,-22.54,8409,20230227,59.83,17000,-20.94,20240102,11510,16.77,20240205,30000,-55.20,20230811,10200,31.76,20231031,2.59,N,397030,1000,216 억,,678545,N,N,0,N,00,N
20240305,131028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12840,-170,5,-1.31,1628762840,128137,107.67,13000,13000,12460,16910,9110,13010,12711.10,3.14,0,9346,13430,13220,12980,12770,12530,13100,12650,216,3900,1000,8840,10,1,21622630,2776,-28.03,3.92,12,0.59,-458.00,3274.00,17350,20231228,-25.99,8409,20230227,52.69,17000,-24.47,20240102,11510,11.56,20240205,30000,-57.20,20230811,10200,25.88,20231031,2.59,N,397030,1000,216 억,,678545,N,N,0,N,00,N
20240305,121030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12660,-350,5,-2.69,1410991940,111099,93.35,13000,13000,12460,16910,9110,13010,12700.31,3.14,0,5001,13430,13220,12980,12770,12530,13100,12650,216,3900,1000,8840,10,1,21622630,2737,-27.64,3.87,12,0.51,-458.00,3274.00,17350,20231228,-27.03,8409,20230227,50.55,17000,-25.53,20240102,11510,9.99,20240205,30000,-57.80,20230811,10200,24.12,20231031,2.59,N,397030,1000,216 억,,678545,N,N,0,N,00,N
20240305,111030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12720,-290,5,-2.23,1182314720,93053,78.19,13000,13000,12460,16910,9110,13010,12705.82,3.14,0,1866,13430,13220,12980,12770,12530,13100,12650,216,3900,1000,8840,10,1,21622630,2750,-27.77,3.89,12,0.43,-458.00,3274.00,17350,20231228,-26.69,8409,20230227,51.27,17000,-25.18,20240102,11510,10.51,20240205,30000,-57.60,20230811,10200,24.71,20231031,2.59,N,397030,1000,216 억,,678545,N,N,0,N,00,N
20240305,101026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12700,-310,5,-2.38,788732330,62324,52.37,13000,13000,12460,16910,9110,13010,12655.35,3.14,0,-5376,13430,13220,12980,12770,12530,13100,12650,216,3900,1000,8840,10,1,21622630,2746,-27.73,3.88,12,0.29,-458.00,3274.00,17350,20231228,-26.80,8409,20230227,51.03,17000,-25.29,20240102,11510,10.34,20240205,30000,-57.67,20230811,10200,24.51,20231031,2.59,N,397030,1000,216 억,,678545,N,N,0,N,00,N
20240305,091025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12800,-210,5,-1.61,131794760,10226,8.59,13000,13000,12800,16910,9110,13010,12888.20,3.14,0,2520,13430,13220,12980,12770,12530,13100,12650,216,3900,1000,8840,10,1,21622630,2768,-27.95,3.91,12,0.05,-458.00,3274.00,17350,20231228,-26.22,8409,20230227,52.22,17000,-24.71,20240102,11510,11.21,20240205,30000,-57.33,20230811,10200,25.49,20231031,2.59,N,397030,1000,216 억,,678545,N,N,0,N,00,N
20240304,161025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13010,0,3,0.00,1526157060,118108,105.52,13080,13190,12740,16910,9110,13010,12921.66,3.14,0,18,13596,13302,13076,12782,12556,13190,12670,216,3900,1000,8840,10,1,21622630,2813,-28.41,3.97,12,0.55,-458.00,3274.00,17350,20231228,-25.01,8409,20230227,54.72,17000,-23.47,20240102,11510,13.03,20240205,30000,-56.63,20230811,10200,27.55,20231031,2.53,N,397030,1000,216 억,,678466,N,N,0,N,00,N
20240304,151020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12930,-80,5,-0.61,1429552660,110671,98.87,13080,13190,12740,16910,9110,13010,12917.10,3.14,0,842,13596,13302,13076,12782,12556,13190,12670,216,3900,1000,8840,10,1,21622630,2796,-28.23,3.95,12,0.51,-458.00,3274.00,17350,20231228,-25.48,8409,20230227,53.76,17000,-23.94,20240102,11510,12.34,20240205,30000,-56.90,20230811,10200,26.76,20231031,2.53,N,397030,1000,216 억,,678466,N,N,0,N,00,N
20240304,140950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12770,-240,5,-1.84,1133504850,87577,78.24,13080,13190,12740,16910,9110,13010,12942.91,3.14,0,-1699,13596,13302,13076,12782,12556,13190,12670,216,3900,1000,8840,10,1,21622630,2761,-27.88,3.90,12,0.41,-458.00,3274.00,17350,20231228,-26.40,8409,20230227,51.86,17000,-24.88,20240102,11510,10.95,20240205,30000,-57.43,20230811,10200,25.20,20231031,2.53,N,397030,1000,216 억,,678466,N,N,0,N,00,N
20240304,131015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12890,-120,5,-0.92,791431300,60838,54.35,13080,13190,12800,16910,9110,13010,13008.83,3.14,0,-3066,13596,13302,13076,12782,12556,13190,12670,216,3900,1000,8840,10,1,21622630,2787,-28.14,3.94,12,0.28,-458.00,3274.00,17350,20231228,-25.71,8409,20230227,53.29,17000,-24.18,20240102,11510,11.99,20240205,30000,-57.03,20230811,10200,26.37,20231031,2.53,N,397030,1000,216 억,,678466,N,N,0,N,00,N
20240304,120951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12920,-90,5,-0.69,707445960,54325,48.53,13080,13190,12800,16910,9110,13010,13022.49,3.14,0,-392,13596,13302,13076,12782,12556,13190,12670,216,3900,1000,8840,10,1,21622630,2794,-28.21,3.95,12,0.25,-458.00,3274.00,17350,20231228,-25.53,8409,20230227,53.64,17000,-24.00,20240102,11510,12.25,20240205,30000,-56.93,20230811,10200,26.67,20231031,2.53,N,397030,1000,216 억,,678466,N,N,0,N,00,N
20240304,111007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12900,-110,5,-0.85,604704450,46344,41.40,13080,13190,12800,16910,9110,13010,13048.21,3.14,0,-199,13596,13302,13076,12782,12556,13190,12670,216,3900,1000,8840,10,1,21622630,2789,-28.17,3.94,12,0.21,-458.00,3274.00,17350,20231228,-25.65,8409,20230227,53.41,17000,-24.12,20240102,11510,12.08,20240205,30000,-57.00,20230811,10200,26.47,20231031,2.53,N,397030,1000,216 억,,678466,N,N,0,N,00,N
20240304,101009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13100,90,2,0.69,271614050,20751,18.54,13080,13190,13010,16910,9110,13010,13089.39,3.14,0,-60,13596,13302,13076,12782,12556,13190,12670,216,3900,1000,8840,10,1,21622630,2833,-28.60,4.00,12,0.10,-458.00,3274.00,17350,20231228,-24.50,8409,20230227,55.79,17000,-22.94,20240102,11510,13.81,20240205,30000,-56.33,20230811,10200,28.43,20231031,2.53,N,397030,1000,216 억,,678466,N,N,0,N,00,N
20240304,091008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13120,110,2,0.85,72463150,5547,4.96,13080,13120,13010,16910,9110,13010,13063.96,3.14,0,730,13596,13302,13076,12782,12556,13190,12670,216,3900,1000,8840,10,1,21622630,2837,-28.65,4.01,12,0.03,-458.00,3274.00,17350,20231228,-24.38,8409,20230227,56.02,17000,-22.82,20240102,11510,13.99,20240205,30000,-56.27,20230811,10200,28.63,20231031,2.53,N,397030,1000,216 억,,678466,N,N,0,N,00,N