KissMeData/038870/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-140	5	-2.50	804803860	145008	127.65	5680	5680	5420	7260	3920	5590	5550.81	1.89	0	-28790	5776	5682	5596	5502	5416	5730	5550	70	1670	500	3460	10	1	14014949	764	30.28	0.86	12	1.03	180.00	6304.00	9530	20230915	-42.81	4395	20230411	24.00	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4395	24.00	20230411	4.73	N	038870	500	70 억		264695	N	N	0	N	00	N
3	20240329	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-120	5	-2.15	689997350	123904	109.08	5680	5680	5430	7260	3920	5590	5568.80	1.89	0	-31949	5776	5682	5596	5502	5416	5730	5550	70	1670	500	3460	10	1	14014949	767	30.39	0.87	12	0.88	180.00	6304.00	9530	20230915	-42.60	4395	20230411	24.46	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4395	24.46	20230411	4.73	N	038870	500	70 억		264695	N	N	0	N	00	N
4	20240329	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-50	5	-0.89	459273270	81885	72.09	5680	5680	5540	7260	3920	5590	5608.76	1.89	0	-13212	5776	5682	5596	5502	5416	5730	5550	70	1670	500	3460	10	1	14014949	776	30.78	0.88	12	0.58	180.00	6304.00	9530	20230915	-41.87	4395	20230411	26.05	7910	-29.96	20240116	5290	4.73	20240306	9530	-41.87	20230915	4395	26.05	20230411	4.73	N	038870	500	70 억		264695	N	N	0	N	00	N
5	20240329	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-30	5	-0.54	393565780	70061	61.68	5680	5680	5550	7260	3920	5590	5617.48	1.89	0	-9459	5776	5682	5596	5502	5416	5730	5550	70	1670	500	3460	10	1	14014949	779	30.89	0.88	12	0.50	180.00	6304.00	9530	20230915	-41.66	4395	20230411	26.51	7910	-29.71	20240116	5290	5.10	20240306	9530	-41.66	20230915	4395	26.51	20230411	4.73	N	038870	500	70 억		264695	N	N	0	N	00	N
6	20240329	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-10	5	-0.18	302772030	53742	47.31	5680	5680	5580	7260	3920	5590	5633.83	1.89	0	-5373	5776	5682	5596	5502	5416	5730	5550	70	1670	500	3460	10	1	14014949	782	31.00	0.89	12	0.38	180.00	6304.00	9530	20230915	-41.45	4395	20230411	26.96	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4395	26.96	20230411	4.73	N	038870	500	70 억		264695	N	N	0	N	00	N
7	20240329	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	60	2	1.07	223563550	39612	34.87	5680	5680	5610	7260	3920	5590	5643.87	1.89	0	-2789	5776	5682	5596	5502	5416	5730	5550	70	1670	500	3460	10	1	14014949	792	31.39	0.90	12	0.28	180.00	6304.00	9530	20230915	-40.71	4395	20230411	28.56	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4395	28.56	20230411	4.73	N	038870	500	70 억		264695	N	N	0	N	00	N
8	20240329	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	90	2	1.61	181078110	32082	28.24	5680	5680	5610	7260	3920	5590	5644.27	1.89	0	-3083	5776	5682	5596	5502	5416	5730	5550	70	1670	500	3460	10	1	14014949	796	31.56	0.90	12	0.23	180.00	6304.00	9530	20230915	-40.40	4395	20230411	29.24	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4395	29.24	20230411	4.73	N	038870	500	70 억		264695	N	N	0	N	00	N
9	20240329	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	60	2	1.07	9952160	1755	1.54	5680	5680	5650	7260	3920	5590	5671.82	1.89	0	-478	5776	5682	5596	5502	5416	5730	5550	70	1670	500	3460	10	1	14014949	792	31.39	0.90	12	0.01	180.00	6304.00	9530	20230915	-40.71	4395	20230411	28.56	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4395	28.56	20230411	4.73	N	038870	500	70 억		264695	N	N	0	N	00	N
10	20240328	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	20	2	0.36	623889500	111365	69.54	5570	5690	5510	7240	3900	5570	5602.22	1.76	0	16353	5896	5732	5616	5452	5336	5675	5395	70	1670	500	3450	10	1	14014949	783	31.06	0.89	12	0.79	180.00	6304.00	9530	20230915	-41.34	4395	20230411	27.19	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4395	27.19	20230411	4.86	N	038870	500	70 억		246968	N	N	0	N	00	N
11	20240328	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	40	2	0.72	511472170	91293	57.01	5570	5690	5510	7240	3900	5570	5602.54	1.76	0	7308	5896	5732	5616	5452	5336	5675	5395	70	1670	500	3450	10	1	14014949	786	31.17	0.89	12	0.65	180.00	6304.00	9530	20230915	-41.13	4395	20230411	27.65	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4395	27.65	20230411	4.86	N	038870	500	70 억		246968	N	N	0	N	00	N
12	20240328	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	70	2	1.26	412651830	73751	46.05	5570	5690	5510	7240	3900	5570	5595.21	1.76	0	4508	5896	5732	5616	5452	5336	5675	5395	70	1670	500	3450	10	1	14014949	790	31.33	0.89	12	0.53	180.00	6304.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.86	N	038870	500	70 억		246968	N	N	0	N	00	N
13	20240328	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	70	2	1.26	332929930	59587	37.21	5570	5690	5510	7240	3900	5570	5587.29	1.76	0	5511	5896	5732	5616	5452	5336	5675	5395	70	1670	500	3450	10	1	14014949	790	31.33	0.89	12	0.43	180.00	6304.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.86	N	038870	500	70 억		246968	N	N	0	N	00	N
14	20240328	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	60	2	1.08	301856830	54053	33.75	5570	5690	5510	7240	3900	5570	5584.46	1.76	0	5996	5896	5732	5616	5452	5336	5675	5395	70	1670	500	3450	10	1	14014949	789	31.28	0.89	12	0.39	180.00	6304.00	9530	20230915	-40.92	4395	20230411	28.10	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4395	28.10	20230411	4.86	N	038870	500	70 억		246968	N	N	0	N	00	N
15	20240328	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	70	2	1.26	235797420	42365	26.45	5570	5660	5510	7240	3900	5570	5565.85	1.76	0	6627	5896	5732	5616	5452	5336	5675	5395	70	1670	500	3450	10	1	14014949	790	31.33	0.89	12	0.30	180.00	6304.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.86	N	038870	500	70 억		246968	N	N	0	N	00	N
16	20240328	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-30	5	-0.54	177840940	32004	19.98	5570	5660	5510	7240	3900	5570	5556.83	1.76	0	2097	5896	5732	5616	5452	5336	5675	5395	70	1670	500	3450	10	1	14014949	776	30.78	0.88	12	0.23	180.00	6304.00	9530	20230915	-41.87	4395	20230411	26.05	7910	-29.96	20240116	5290	4.73	20240306	9530	-41.87	20230915	4395	26.05	20230411	4.86	N	038870	500	70 억		246968	N	N	0	N	00	N
17	20240328	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-10	5	-0.18	16117190	2876	1.80	5570	5660	5560	7240	3900	5570	5604.15	1.76	0	-380	5896	5732	5616	5452	5336	5675	5395	70	1670	500	3450	10	1	14014949	779	30.89	0.88	12	0.02	180.00	6304.00	9530	20230915	-41.66	4395	20230411	26.51	7910	-29.71	20240116	5290	5.10	20240306	9530	-41.66	20230915	4395	26.51	20230411	4.86	N	038870	500	70 억		246968	N	N	0	N	00	N
18	20240327	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-180	5	-3.13	880229500	156648	54.29	5750	5780	5500	7470	4030	5750	5619.19	1.79	0	-3746	5996	5872	5786	5662	5576	5935	5725	70	1720	500	3560	10	1	14014949	781	30.94	0.88	12	1.12	180.00	6304.00	9530	20230915	-41.55	4395	20230411	26.73	7910	-29.58	20240116	5290	5.29	20240306	9530	-41.55	20230915	4395	26.73	20230411	4.98	N	038870	500	70 억		250648	N	N	0	N	00	N
19	20240327	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-150	5	-2.61	574719930	101648	35.23	5750	5780	5580	7470	4030	5750	5654.02	1.79	0	-4173	5996	5872	5786	5662	5576	5935	5725	70	1720	500	3560	10	1	14014949	785	31.11	0.89	12	0.73	180.00	6304.00	9530	20230915	-41.24	4395	20230411	27.42	7910	-29.20	20240116	5290	5.86	20240306	9530	-41.24	20230915	4395	27.42	20230411	4.98	N	038870	500	70 억		250648	N	N	0	N	00	N
20	20240327	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-110	5	-1.91	382181630	67332	23.34	5750	5780	5620	7470	4030	5750	5676.08	1.79	0	-1224	5996	5872	5786	5662	5576	5935	5725	70	1720	500	3560	10	1	14014949	790	31.33	0.89	12	0.48	180.00	6304.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.98	N	038870	500	70 억		250648	N	N	0	N	00	N
21	20240327	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-120	5	-2.09	320753150	56444	19.56	5750	5780	5620	7470	4030	5750	5682.68	1.79	0	-558	5996	5872	5786	5662	5576	5935	5725	70	1720	500	3560	10	1	14014949	789	31.28	0.89	12	0.40	180.00	6304.00	9530	20230915	-40.92	4395	20230411	28.10	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4395	28.10	20230411	4.98	N	038870	500	70 억		250648	N	N	0	N	00	N
22	20240327	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-80	5	-1.39	260470500	45751	15.86	5750	5780	5630	7470	4030	5750	5693.22	1.79	0	-585	5996	5872	5786	5662	5576	5935	5725	70	1720	500	3560	10	1	14014949	795	31.50	0.90	12	0.33	180.00	6304.00	9530	20230915	-40.50	4395	20230411	29.01	7910	-28.32	20240116	5290	7.18	20240306	9530	-40.50	20230915	4395	29.01	20230411	4.98	N	038870	500	70 억		250648	N	N	0	N	00	N
23	20240327	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-100	5	-1.74	211860510	37153	12.88	5750	5780	5650	7470	4030	5750	5702.38	1.79	0	427	5996	5872	5786	5662	5576	5935	5725	70	1720	500	3560	10	1	14014949	792	31.39	0.90	12	0.27	180.00	6304.00	9530	20230915	-40.71	4395	20230411	28.56	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4395	28.56	20230411	4.98	N	038870	500	70 억		250648	N	N	0	N	00	N
24	20240327	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-30	5	-0.52	82734970	14447	5.01	5750	5780	5700	7470	4030	5750	5726.79	1.79	0	366	5996	5872	5786	5662	5576	5935	5725	70	1720	500	3560	10	1	14014949	802	31.78	0.91	12	0.10	180.00	6304.00	9530	20230915	-39.98	4395	20230411	30.15	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4395	30.15	20230411	4.98	N	038870	500	70 억		250648	N	N	0	N	00	N
25	20240327	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-10	5	-0.17	5542720	965	0.33	5750	5780	5730	7470	4030	5750	5743.75	1.79	0	-454	5996	5872	5786	5662	5576	5935	5725	70	1720	500	3560	10	1	14014949	804	31.89	0.91	12	0.01	180.00	6304.00	9530	20230915	-39.77	4395	20230411	30.60	7910	-27.43	20240116	5290	8.51	20240306	9530	-39.77	20230915	4395	30.60	20230411	4.98	N	038870	500	70 억		250648	N	N	0	N	00	N
26	20240326	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	10	2	0.17	1670125820	287178	124.93	5740	5910	5700	7460	4020	5740	5815.65	1.66	0	18134	5926	5832	5716	5622	5506	5880	5670	70	1720	500	3550	10	1	14014949	806	31.94	0.91	12	2.05	180.00	6304.00	9530	20230915	-39.66	4395	20230411	30.83	7910	-27.31	20240116	5290	8.70	20240306	9530	-39.66	20230915	4395	30.83	20230411	4.89	N	038870	500	70 억		232367	N	N	0	N	00	N
27	20240326	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	20	2	0.35	1609215710	276606	120.33	5740	5910	5700	7460	4020	5740	5817.72	1.66	0	15894	5926	5832	5716	5622	5506	5880	5670	70	1720	500	3550	10	1	14014949	807	32.00	0.91	12	1.97	180.00	6304.00	9530	20230915	-39.56	4395	20230411	31.06	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4395	31.06	20230411	4.89	N	038870	500	70 억		232367	N	N	0	N	00	N
28	20240326	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	50	2	0.87	1564027070	268792	116.93	5740	5910	5700	7460	4020	5740	5818.73	1.66	0	15714	5926	5832	5716	5622	5506	5880	5670	70	1720	500	3550	10	1	14014949	811	32.17	0.92	12	1.92	180.00	6304.00	9530	20230915	-39.24	4395	20230411	31.74	7910	-26.80	20240116	5290	9.45	20240306	9530	-39.24	20230915	4395	31.74	20230411	4.89	N	038870	500	70 억		232367	N	N	0	N	00	N
29	20240326	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	70	2	1.22	1395294730	239727	104.29	5740	5910	5700	7460	4020	5740	5820.35	1.66	0	14022	5926	5832	5716	5622	5506	5880	5670	70	1720	500	3550	10	1	14014949	814	32.28	0.92	12	1.71	180.00	6304.00	9530	20230915	-39.03	4395	20230411	32.20	7910	-26.55	20240116	5290	9.83	20240306	9530	-39.03	20230915	4395	32.20	20230411	4.89	N	038870	500	70 억		232367	N	N	0	N	00	N
30	20240326	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	70	2	1.22	1046599460	179910	78.26	5740	5890	5700	7460	4020	5740	5817.35	1.66	0	17509	5926	5832	5716	5622	5506	5880	5670	70	1720	500	3550	10	1	14014949	814	32.28	0.92	12	1.28	180.00	6304.00	9530	20230915	-39.03	4395	20230411	32.20	7910	-26.55	20240116	5290	9.83	20240306	9530	-39.03	20230915	4395	32.20	20230411	4.89	N	038870	500	70 억		232367	N	N	0	N	00	N
31	20240326	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5820	80	2	1.39	882160550	151505	65.91	5740	5890	5700	7460	4020	5740	5822.65	1.66	0	12744	5926	5832	5716	5622	5506	5880	5670	70	1720	500	3550	10	1	14014949	816	32.33	0.92	12	1.08	180.00	6304.00	9530	20230915	-38.93	4395	20230411	32.42	7910	-26.42	20240116	5290	10.02	20240306	9530	-38.93	20230915	4395	32.42	20230411	4.89	N	038870	500	70 억		232367	N	N	0	N	00	N
32	20240326	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	60	2	1.05	657478650	113077	49.19	5740	5890	5700	7460	4020	5740	5814.43	1.66	0	5778	5926	5832	5716	5622	5506	5880	5670	70	1720	500	3550	10	1	14014949	813	32.22	0.92	12	0.81	180.00	6304.00	9530	20230915	-39.14	4395	20230411	31.97	7910	-26.68	20240116	5290	9.64	20240306	9530	-39.14	20230915	4395	31.97	20230411	4.89	N	038870	500	70 억		232367	N	N	0	N	00	N
33	20240326	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	60	2	1.05	66480840	11517	5.01	5740	5810	5740	7460	4020	5740	5772.41	1.66	0	-3170	5926	5832	5716	5622	5506	5880	5670	70	1720	500	3550	10	1	14014949	813	32.22	0.92	12	0.08	180.00	6304.00	9530	20230915	-39.14	4395	20230411	31.97	7910	-26.68	20240116	5290	9.64	20240306	9530	-39.14	20230915	4395	31.97	20230411	4.89	N	038870	500	70 억		232367	N	N	0	N	00	N
34	20240325	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	70	2	1.23	1307140790	228748	100.59	5670	5810	5600	7370	3970	5670	5714.31	1.57	0	12524	6063	5866	5743	5546	5423	5805	5485	70	1700	500	3510	10	1	14014949	804	-14.42	0.97	12	1.63	-398.00	5889.00	9530	20230915	-39.77	4395	20230411	30.60	7910	-27.43	20240116	5290	8.51	20240306	9530	-39.77	20230915	4395	30.60	20230411	4.94	N	038870	500	70 억		219837	N	N	2	N	00	N
35	20240325	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	110	2	1.94	1207414050	211403	92.96	5670	5810	5600	7370	3970	5670	5711.43	1.57	0	15963	6063	5866	5743	5546	5423	5805	5485	70	1700	500	3510	10	1	14014949	810	-14.52	0.98	12	1.51	-398.00	5889.00	9530	20230915	-39.35	4395	20230411	31.51	7910	-26.93	20240116	5290	9.26	20240306	9530	-39.35	20230915	4395	31.51	20230411	4.94	N	038870	500	70 억		219837	N	N	2	N	00	N
36	20240325	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	60	2	1.06	819569850	144243	63.43	5670	5750	5600	7370	3970	5670	5681.87	1.57	0	26813	6063	5866	5743	5546	5423	5805	5485	70	1700	500	3510	10	1	14014949	803	-14.40	0.97	12	1.03	-398.00	5889.00	9530	20230915	-39.87	4395	20230411	30.38	7910	-27.56	20240116	5290	8.32	20240306	9530	-39.87	20230915	4395	30.38	20230411	4.94	N	038870	500	70 억		219837	N	N	2	N	00	N
37	20240325	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	30	2	0.53	705168240	124225	54.63	5670	5740	5600	7370	3970	5670	5676.54	1.57	0	25743	6063	5866	5743	5546	5423	5805	5485	70	1700	500	3510	10	1	14014949	799	-14.32	0.97	12	0.89	-398.00	5889.00	9530	20230915	-40.19	4395	20230411	29.69	7910	-27.94	20240116	5290	7.75	20240306	9530	-40.19	20230915	4395	29.69	20230411	4.94	N	038870	500	70 억		219837	N	N	2	N	00	N
38	20240325	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	30	2	0.53	628276110	110704	48.68	5670	5740	5600	7370	3970	5670	5675.28	1.57	0	21942	6063	5866	5743	5546	5423	5805	5485	70	1700	500	3510	10	1	14014949	799	-14.32	0.97	12	0.79	-398.00	5889.00	9530	20230915	-40.19	4395	20230411	29.69	7910	-27.94	20240116	5290	7.75	20240306	9530	-40.19	20230915	4395	29.69	20230411	4.94	N	038870	500	70 억		219837	N	N	2	N	00	N
39	20240325	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	10	2	0.18	599009280	105549	46.41	5670	5740	5600	7370	3970	5670	5675.18	1.57	0	20469	6063	5866	5743	5546	5423	5805	5485	70	1700	500	3510	10	1	14014949	796	-14.27	0.96	12	0.75	-398.00	5889.00	9530	20230915	-40.40	4395	20230411	29.24	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4395	29.24	20230411	4.94	N	038870	500	70 억		219837	N	N	2	N	00	N
40	20240325	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	50	2	0.88	421962960	74304	32.67	5670	5740	5600	7370	3970	5670	5678.87	1.57	0	16143	6063	5866	5743	5546	5423	5805	5485	70	1700	500	3510	10	1	14014949	802	-14.37	0.97	12	0.53	-398.00	5889.00	9530	20230915	-39.98	4395	20230411	30.15	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4395	30.15	20230411	4.94	N	038870	500	70 억		219837	N	N	2	N	00	N
41	20240325	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	30	2	0.53	195193530	34388	15.12	5670	5740	5600	7370	3970	5670	5676.21	1.57	0	6699	6063	5866	5743	5546	5423	5805	5485	70	1700	500	3510	10	1	14014949	799	-14.32	0.97	12	0.25	-398.00	5889.00	9530	20230915	-40.19	4395	20230411	29.69	7910	-27.94	20240116	5290	7.75	20240306	9530	-40.19	20230915	4395	29.69	20230411	4.94	N	038870	500	70 억		219837	N	N	2	N	00	N
42	20240322	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-90	5	-1.56	1092700470	191163	104.48	5940	5940	5620	7480	4040	5760	5716.17	1.55	0	2099	5900	5830	5750	5680	5600	5865	5715	70	1720	500	3570	10	1	14014949	795	-14.25	0.96	12	1.36	-398.00	5889.00	9530	20230915	-40.50	4395	20230411	29.01	7910	-28.32	20240116	5290	7.18	20240306	9530	-40.50	20230915	4395	29.01	20230411	5.04	N	038870	500	70 억		217335	N	N	2	N	00	N
43	20240322	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-20	5	-0.35	975060400	170497	93.18	5940	5940	5620	7480	4040	5760	5718.80	1.55	0	-1998	5900	5830	5750	5680	5600	5865	5715	70	1720	500	3570	10	1	14014949	804	-14.42	0.97	12	1.22	-398.00	5889.00	9530	20230915	-39.77	4395	20230411	30.60	7910	-27.43	20240116	5290	8.51	20240306	9530	-39.77	20230915	4395	30.60	20230411	5.04	N	038870	500	70 억		217335	N	N	0	N	00	N
44	20240322	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-10	5	-0.17	817552720	143074	78.19	5940	5940	5620	7480	4040	5760	5714.02	1.55	0	-629	5900	5830	5750	5680	5600	5865	5715	70	1720	500	3570	10	1	14014949	806	-14.45	0.98	12	1.02	-398.00	5889.00	9530	20230915	-39.66	4395	20230411	30.83	7910	-27.31	20240116	5290	8.70	20240306	9530	-39.66	20230915	4395	30.83	20230411	5.04	N	038870	500	70 억		217335	N	N	0	N	00	N
45	20240322	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-50	5	-0.87	756849890	132462	72.39	5940	5940	5620	7480	4040	5760	5713.52	1.55	0	-2088	5900	5830	5750	5680	5600	5865	5715	70	1720	500	3570	10	1	14014949	800	-14.35	0.97	12	0.95	-398.00	5889.00	9530	20230915	-40.08	4395	20230411	29.92	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4395	29.92	20230411	5.04	N	038870	500	70 억		217335	N	N	0	N	00	N
46	20240322	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-80	5	-1.39	664137340	116183	63.50	5940	5940	5620	7480	4040	5760	5716.10	1.55	0	-5509	5900	5830	5750	5680	5600	5865	5715	70	1720	500	3570	10	1	14014949	796	-14.27	0.96	12	0.83	-398.00	5889.00	9530	20230915	-40.40	4395	20230411	29.24	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4395	29.24	20230411	5.04	N	038870	500	70 억		217335	N	N	0	N	00	N
47	20240322	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-70	5	-1.22	611781970	106972	58.46	5940	5940	5620	7480	4040	5760	5718.88	1.55	0	-5775	5900	5830	5750	5680	5600	5865	5715	70	1720	500	3570	10	1	14014949	797	-14.30	0.97	12	0.76	-398.00	5889.00	9530	20230915	-40.29	4395	20230411	29.47	7910	-28.07	20240116	5290	7.56	20240306	9530	-40.29	20230915	4395	29.47	20230411	5.04	N	038870	500	70 억		217335	N	N	0	N	00	N
48	20240322	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-110	5	-1.91	515427000	89941	49.16	5940	5940	5620	7480	4040	5760	5730.55	1.55	0	-11180	5900	5830	5750	5680	5600	5865	5715	70	1720	500	3570	10	1	14014949	792	-14.20	0.96	12	0.64	-398.00	5889.00	9530	20230915	-40.71	4395	20230411	28.56	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4395	28.56	20230411	5.04	N	038870	500	70 억		217335	N	N	0	N	00	N
49	20240322	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	0	3	0.00	164125250	28061	15.34	5940	5940	5740	7480	4040	5760	5850.62	1.55	0	-10975	5900	5830	5750	5680	5600	5865	5715	70	1720	500	3570	10	1	14014949	807	-14.47	0.98	12	0.20	-398.00	5889.00	9530	20230915	-39.56	4395	20230411	31.06	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4395	31.06	20230411	5.04	N	038870	500	70 억		217335	N	N	0	N	00	N
50	20240321	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	50	2	0.88	1035715770	180668	55.15	5680	5820	5670	7420	4000	5710	5732.61	1.41	0	19538	5856	5782	5696	5622	5536	5820	5660	70	1710	500	3540	10	1	14014949	807	-14.47	0.98	12	1.29	-398.00	5889.00	9530	20230915	-39.56	4395	20230411	31.06	7910	-27.18	20240116	5290	8.88	20240306	9530	-39.56	20230915	4395	31.06	20230411	4.65	N	038870	500	70 억		197853	N	N	1	N	00	N
51	20240321	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	30	2	0.53	972469380	169654	51.79	5680	5820	5670	7420	4000	5710	5732.07	1.41	0	19159	5856	5782	5696	5622	5536	5820	5660	70	1710	500	3540	10	1	14014949	804	-14.42	0.97	12	1.21	-398.00	5889.00	9530	20230915	-39.77	4395	20230411	30.60	7910	-27.43	20240116	5290	8.51	20240306	9530	-39.77	20230915	4395	30.60	20230411	4.65	N	038870	500	70 억		197853	N	N	1	N	00	N
52	20240321	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	10	2	0.18	875845580	152758	46.63	5680	5820	5670	7420	4000	5710	5733.55	1.41	0	20377	5856	5782	5696	5622	5536	5820	5660	70	1710	500	3540	10	1	14014949	802	-14.37	0.97	12	1.09	-398.00	5889.00	9530	20230915	-39.98	4395	20230411	30.15	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4395	30.15	20230411	4.65	N	038870	500	70 억		197853	N	N	1	N	00	N
53	20240321	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	20	2	0.35	780618300	136122	41.55	5680	5820	5670	7420	4000	5710	5734.70	1.41	0	20424	5856	5782	5696	5622	5536	5820	5660	70	1710	500	3540	10	1	14014949	803	-14.40	0.97	12	0.97	-398.00	5889.00	9530	20230915	-39.87	4395	20230411	30.38	7910	-27.56	20240116	5290	8.32	20240306	9530	-39.87	20230915	4395	30.38	20230411	4.65	N	038870	500	70 억		197853	N	N	1	N	00	N
54	20240321	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	0	3	0.00	747145970	130272	39.77	5680	5820	5670	7420	4000	5710	5735.28	1.41	0	20759	5856	5782	5696	5622	5536	5820	5660	70	1710	500	3540	10	1	14014949	800	-14.35	0.97	12	0.93	-398.00	5889.00	9530	20230915	-40.08	4395	20230411	29.92	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4395	29.92	20230411	4.65	N	038870	500	70 억		197853	N	N	1	N	00	N
55	20240321	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	10	2	0.18	635671790	110755	33.81	5680	5820	5670	7420	4000	5710	5739.44	1.41	0	20339	5856	5782	5696	5622	5536	5820	5660	70	1710	500	3540	10	1	14014949	802	-14.37	0.97	12	0.79	-398.00	5889.00	9530	20230915	-39.98	4395	20230411	30.15	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4395	30.15	20230411	4.65	N	038870	500	70 억		197853	N	N	1	N	00	N
56	20240321	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	20	2	0.35	505685650	88031	26.87	5680	5820	5670	7420	4000	5710	5744.40	1.41	0	15116	5856	5782	5696	5622	5536	5820	5660	70	1710	500	3540	10	1	14014949	803	-14.40	0.97	12	0.63	-398.00	5889.00	9530	20230915	-39.87	4395	20230411	30.38	7910	-27.56	20240116	5290	8.32	20240306	9530	-39.87	20230915	4395	30.38	20230411	4.65	N	038870	500	70 억		197853	N	N	1	N	00	N
57	20240321	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	10	2	0.18	64334820	11255	3.44	5680	5740	5680	7420	4000	5710	5716.11	1.41	0	1865	5856	5782	5696	5622	5536	5820	5660	70	1710	500	3540	10	1	14014949	802	-14.37	0.97	12	0.08	-398.00	5889.00	9530	20230915	-39.98	4395	20230411	30.15	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4395	30.15	20230411	4.65	N	038870	500	70 억		197853	N	N	1	N	00	N
58	20240320	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-40	5	-0.70	1839445400	324501	12.56	5700	5770	5610	7470	4030	5750	5668.11	1.28	0	18514	6596	6172	5816	5392	5036	6385	5605	70	1720	500	3560	10	1	14014949	800	-14.35	0.97	12	2.32	-398.00	5889.00	9530	20230915	-40.08	4395	20230411	29.92	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4395	29.92	20230411	4.70	N	038870	500	70 억		179279	N	N	1	N	00	N
59	20240320	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	-40	5	-0.70	1757913580	310234	12.01	5700	5770	5610	7470	4030	5750	5666.18	1.28	0	19146	6596	6172	5816	5392	5036	6385	5605	70	1720	500	3560	10	1	14014949	800	-14.35	0.97	12	2.21	-398.00	5889.00	9530	20230915	-40.08	4395	20230411	29.92	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4395	29.92	20230411	4.70	N	038870	500	70 억		179279	N	N	0	N	00	N
60	20240320	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-90	5	-1.57	1597518730	282064	10.92	5700	5770	5610	7470	4030	5750	5663.42	1.28	0	16865	6596	6172	5816	5392	5036	6385	5605	70	1720	500	3560	10	1	14014949	793	-14.22	0.96	12	2.01	-398.00	5889.00	9530	20230915	-40.61	4395	20230411	28.78	7910	-28.45	20240116	5290	6.99	20240306	9530	-40.61	20230915	4395	28.78	20230411	4.70	N	038870	500	70 억		179279	N	N	0	N	00	N
61	20240320	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-90	5	-1.57	1514495920	267358	10.35	5700	5770	5610	7470	4030	5750	5664.40	1.28	0	17565	6596	6172	5816	5392	5036	6385	5605	70	1720	500	3560	10	1	14014949	793	-14.22	0.96	12	1.91	-398.00	5889.00	9530	20230915	-40.61	4395	20230411	28.78	7910	-28.45	20240116	5290	6.99	20240306	9530	-40.61	20230915	4395	28.78	20230411	4.70	N	038870	500	70 억		179279	N	N	0	N	00	N
62	20240320	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-120	5	-2.09	1436793720	253575	9.82	5700	5770	5610	7470	4030	5750	5665.87	1.28	0	19284	6596	6172	5816	5392	5036	6385	5605	70	1720	500	3560	10	1	14014949	789	-14.15	0.96	12	1.81	-398.00	5889.00	9530	20230915	-40.92	4395	20230411	28.10	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4395	28.10	20230411	4.70	N	038870	500	70 억		179279	N	N	0	N	00	N
63	20240320	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-70	5	-1.22	1210120300	213377	8.26	5700	5770	5610	7470	4030	5750	5670.97	1.28	0	18802	6596	6172	5816	5392	5036	6385	5605	70	1720	500	3560	10	1	14014949	796	-14.27	0.96	12	1.52	-398.00	5889.00	9530	20230915	-40.40	4395	20230411	29.24	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4395	29.24	20230411	4.70	N	038870	500	70 억		179279	N	N	0	N	00	N
64	20240320	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-30	5	-0.52	1015211160	179287	6.94	5700	5740	5610	7470	4030	5750	5662.08	1.28	0	19693	6596	6172	5816	5392	5036	6385	5605	70	1720	500	3560	10	1	14014949	802	-14.37	0.97	12	1.28	-398.00	5889.00	9530	20230915	-39.98	4395	20230411	30.15	7910	-27.69	20240116	5290	8.13	20240306	9530	-39.98	20230915	4395	30.15	20230411	4.70	N	038870	500	70 억		179279	N	N	0	N	00	N
65	20240320	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-90	5	-1.57	314446830	55441	2.15	5700	5720	5630	7470	4030	5750	5670.53	1.28	0	15163	6596	6172	5816	5392	5036	6385	5605	70	1720	500	3560	10	1	14014949	793	-14.22	0.96	12	0.40	-398.00	5889.00	9530	20230915	-40.61	4395	20230411	28.78	7910	-28.45	20240116	5290	6.99	20240306	9530	-40.61	20230915	4395	28.78	20230411	4.70	N	038870	500	70 억		179279	N	N	0	N	00	N
66	20240319	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	160	2	2.86	15077785880	2550362	3130.70	5540	6240	5460	7260	3920	5590	5912.11	1.35	0	-10843	5683	5636	5583	5536	5483	5660	5560	70	1670	500	3460	10	1	14014949	806	-14.45	0.98	12	18.20	-398.00	5889.00	9530	20230915	-39.66	4395	20230411	30.83	7910	-27.31	20240116	5290	8.70	20240306	9530	-39.66	20230915	4395	30.83	20230411	4.79	N	038870	500	70 억		189809	N	N	1	N	00	N
67	20240319	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	280	2	5.01	14082359810	2378105	2919.25	5540	6240	5460	7260	3920	5590	5921.67	1.35	0	-16608	5683	5636	5583	5536	5483	5660	5560	70	1670	500	3460	10	1	14014949	823	-14.75	1.00	12	16.97	-398.00	5889.00	9530	20230915	-38.41	4395	20230411	33.56	7910	-25.79	20240116	5290	10.96	20240306	9530	-38.41	20230915	4395	33.56	20230411	4.79	N	038870	500	70 억		189809	N	N	1	N	00	N
68	20240319	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	240	2	4.29	1728145380	301425	370.01	5540	5920	5460	7260	3920	5590	5733.25	1.35	0	-13362	5683	5636	5583	5536	5483	5660	5560	70	1670	500	3460	10	1	14014949	817	-14.65	0.99	12	2.15	-398.00	5889.00	9530	20230915	-38.82	4395	20230411	32.65	7910	-26.30	20240116	5290	10.21	20240306	9530	-38.82	20230915	4395	32.65	20230411	4.79	N	038870	500	70 억		189809	N	N	1	N	00	N
69	20240319	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-130	5	-2.33	407871320	73927	90.75	5540	5720	5460	7260	3920	5590	5517.22	1.35	0	-14850	5683	5636	5583	5536	5483	5660	5560	70	1670	500	3460	10	1	14014949	765	-13.72	0.93	12	0.53	-398.00	5889.00	9530	20230915	-42.71	4395	20230411	24.23	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4395	24.23	20230411	4.79	N	038870	500	70 억		189809	N	N	1	N	00	N
70	20240319	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-110	5	-1.97	371912340	67366	82.70	5540	5720	5470	7260	3920	5590	5520.77	1.35	0	-11266	5683	5636	5583	5536	5483	5660	5560	70	1670	500	3460	10	1	14014949	768	-13.77	0.93	12	0.48	-398.00	5889.00	9530	20230915	-42.50	4395	20230411	24.69	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4395	24.69	20230411	4.79	N	038870	500	70 억		189809	N	N	1	N	00	N
71	20240319	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-100	5	-1.79	327498290	59274	72.76	5540	5720	5470	7260	3920	5590	5525.16	1.35	0	-8939	5683	5636	5583	5536	5483	5660	5560	70	1670	500	3460	10	1	14014949	769	-13.79	0.93	12	0.42	-398.00	5889.00	9530	20230915	-42.39	4395	20230411	24.91	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4395	24.91	20230411	4.79	N	038870	500	70 억		189809	N	N	1	N	00	N
72	20240319	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-110	5	-1.97	284600040	51450	63.16	5540	5720	5470	7260	3920	5590	5531.58	1.35	0	-7318	5683	5636	5583	5536	5483	5660	5560	70	1670	500	3460	10	1	14014949	768	-13.77	0.93	12	0.37	-398.00	5889.00	9530	20230915	-42.50	4395	20230411	24.69	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4395	24.69	20230411	4.79	N	038870	500	70 억		189809	N	N	1	N	00	N
73	20240319	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-60	5	-1.07	72114000	13022	15.99	5540	5580	5530	7260	3920	5590	5537.86	1.35	0	25	5683	5636	5583	5536	5483	5660	5560	70	1670	500	3460	10	1	14014949	775	-13.89	0.94	12	0.09	-398.00	5889.00	9530	20230915	-41.97	4395	20230411	25.82	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4395	25.82	20230411	4.79	N	038870	500	70 억		189809	N	N	1	N	00	N
74	20240318	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	10	2	0.18	449019190	80595	72.54	5530	5630	5530	7250	3910	5580	5571.30	1.26	0	12965	5813	5696	5623	5506	5433	5660	5470	70	1670	500	3450	10	1	14014949	783	-14.05	0.95	12	0.58	-398.00	5889.00	9530	20230915	-41.34	4395	20230411	27.19	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4395	27.19	20230411	4.80	N	038870	500	70 억		176845	N	N	1	N	00	N
75	20240318	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	10	2	0.18	427693960	76781	69.11	5530	5630	5530	7250	3910	5580	5570.31	1.26	0	12817	5813	5696	5623	5506	5433	5660	5470	70	1670	500	3450	10	1	14014949	783	-14.05	0.95	12	0.55	-398.00	5889.00	9530	20230915	-41.34	4395	20230411	27.19	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4395	27.19	20230411	4.80	N	038870	500	70 억		176845	N	N	0	N	00	N
76	20240318	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	10	2	0.18	380946820	68426	61.59	5530	5630	5530	7250	3910	5580	5567.28	1.26	0	12824	5813	5696	5623	5506	5433	5660	5470	70	1670	500	3450	10	1	14014949	783	-14.05	0.95	12	0.49	-398.00	5889.00	9530	20230915	-41.34	4395	20230411	27.19	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4395	27.19	20230411	4.80	N	038870	500	70 억		176845	N	N	0	N	00	N
77	20240318	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-10	5	-0.18	354569030	63705	57.34	5530	5630	5530	7250	3910	5580	5565.80	1.26	0	12381	5813	5696	5623	5506	5433	5660	5470	70	1670	500	3450	10	1	14014949	781	-13.99	0.95	12	0.45	-398.00	5889.00	9530	20230915	-41.55	4395	20230411	26.73	7910	-29.58	20240116	5290	5.29	20240306	9530	-41.55	20230915	4395	26.73	20230411	4.80	N	038870	500	70 억		176845	N	N	0	N	00	N
78	20240318	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	0	3	0.00	229141030	41145	37.03	5530	5630	5530	7250	3910	5580	5569.11	1.26	0	9029	5813	5696	5623	5506	5433	5660	5470	70	1670	500	3450	10	1	14014949	782	-14.02	0.95	12	0.29	-398.00	5889.00	9530	20230915	-41.45	4395	20230411	26.96	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4395	26.96	20230411	4.80	N	038870	500	70 억		176845	N	N	0	N	00	N
79	20240318	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-20	5	-0.36	191565820	34417	30.98	5530	5630	5530	7250	3910	5580	5566.02	1.26	0	9236	5813	5696	5623	5506	5433	5660	5470	70	1670	500	3450	10	1	14014949	779	-13.97	0.94	12	0.25	-398.00	5889.00	9530	20230915	-41.66	4395	20230411	26.51	7910	-29.71	20240116	5290	5.10	20240306	9530	-41.66	20230915	4395	26.51	20230411	4.80	N	038870	500	70 억		176845	N	N	0	N	00	N
80	20240318	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	0	3	0.00	150274480	27009	24.31	5530	5630	5530	7250	3910	5580	5563.87	1.26	0	10135	5813	5696	5623	5506	5433	5660	5470	70	1670	500	3450	10	1	14014949	782	-14.02	0.95	12	0.19	-398.00	5889.00	9530	20230915	-41.45	4395	20230411	26.96	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4395	26.96	20230411	4.80	N	038870	500	70 억		176845	N	N	0	N	00	N
81	20240318	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	50	2	0.90	23018860	4133	3.72	5530	5630	5530	7250	3910	5580	5569.53	1.26	0	1952	5813	5696	5623	5506	5433	5660	5470	70	1670	500	3450	10	1	14014949	789	-14.15	0.96	12	0.03	-398.00	5889.00	9530	20230915	-40.92	4395	20230411	28.10	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4395	28.10	20230411	4.80	N	038870	500	70 억		176845	N	N	0	N	00	N
82	20240315	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-30	5	-0.53	616250600	109308	98.28	5650	5740	5550	7290	3930	5610	5637.85	1.24	0	2927	5896	5752	5666	5522	5436	5710	5480	70	1680	500	3470	10	1	14014949	782	-14.02	0.95	12	0.78	-398.00	5889.00	9530	20230915	-41.45	4395	20230411	26.96	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4395	26.96	20230411	4.83	N	038870	500	70 억		173750	N	N	0	N	00	N
83	20240315	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	20	2	0.36	584605270	103666	93.21	5650	5740	5550	7290	3930	5610	5639.32	1.24	0	3457	5896	5752	5666	5522	5436	5710	5480	70	1680	500	3470	10	1	14014949	789	-14.15	0.96	12	0.74	-398.00	5889.00	9530	20230915	-40.92	4395	20230411	28.10	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4395	28.10	20230411	4.83	N	038870	500	70 억		173750	N	N	0	N	00	N
84	20240315	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	100	2	1.78	395886290	70277	63.19	5650	5740	5550	7290	3930	5610	5633.23	1.24	0	227	5896	5752	5666	5522	5436	5710	5480	70	1680	500	3470	10	1	14014949	800	-14.35	0.97	12	0.50	-398.00	5889.00	9530	20230915	-40.08	4395	20230411	29.92	7910	-27.81	20240116	5290	7.94	20240306	9530	-40.08	20230915	4395	29.92	20230411	4.83	N	038870	500	70 억		173750	N	N	0	N	00	N
85	20240315	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	10	2	0.18	246305440	43980	39.54	5650	5700	5550	7290	3930	5610	5600.40	1.24	0	-3000	5896	5752	5666	5522	5436	5710	5480	70	1680	500	3470	10	1	14014949	788	-14.12	0.95	12	0.31	-398.00	5889.00	9530	20230915	-41.03	4395	20230411	27.87	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4395	27.87	20230411	4.83	N	038870	500	70 억		173750	N	N	0	N	00	N
86	20240315	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	0	3	0.00	212553240	37959	34.13	5650	5700	5550	7290	3930	5610	5599.55	1.24	0	-2158	5896	5752	5666	5522	5436	5710	5480	70	1680	500	3470	10	1	14014949	786	-14.10	0.95	12	0.27	-398.00	5889.00	9530	20230915	-41.13	4395	20230411	27.65	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4395	27.65	20230411	4.83	N	038870	500	70 억		173750	N	N	0	N	00	N
87	20240315	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-30	5	-0.53	187580580	33485	30.11	5650	5700	5550	7290	3930	5610	5601.93	1.24	0	-2516	5896	5752	5666	5522	5436	5710	5480	70	1680	500	3470	10	1	14014949	782	-14.02	0.95	12	0.24	-398.00	5889.00	9530	20230915	-41.45	4395	20230411	26.96	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4395	26.96	20230411	4.83	N	038870	500	70 억		173750	N	N	0	N	00	N
88	20240315	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-20	5	-0.36	141872690	25315	22.76	5650	5700	5550	7290	3930	5610	5604.29	1.24	0	-2322	5896	5752	5666	5522	5436	5710	5480	70	1680	500	3470	10	1	14014949	783	-14.05	0.95	12	0.18	-398.00	5889.00	9530	20230915	-41.34	4395	20230411	27.19	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4395	27.19	20230411	4.83	N	038870	500	70 억		173750	N	N	0	N	00	N
89	20240315	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	20	2	0.36	34580490	6103	5.49	5650	5700	5630	7290	3930	5610	5666.15	1.24	0	-931	5896	5752	5666	5522	5436	5710	5480	70	1680	500	3470	10	1	14014949	789	-14.15	0.96	12	0.04	-398.00	5889.00	9530	20230915	-40.92	4395	20230411	28.10	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4395	28.10	20230411	4.83	N	038870	500	70 억		173750	N	N	0	N	00	N
90	20240314	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-130	5	-2.26	622076640	110619	29.26	5740	5810	5580	7460	4020	5740	5623.48	1.29	0	-6165	6033	5886	5683	5536	5333	5960	5610	70	1720	500	3550	10	1	14014949	786	-14.10	0.95	12	0.79	-398.00	5889.00	9530	20230915	-41.13	4395	20230411	27.65	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4395	27.65	20230411	4.88	N	038870	500	70 억		180252	N	N	0	N	00	N
91	20240314	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-140	5	-2.44	588101920	104555	27.65	5740	5810	5580	7460	4020	5740	5624.65	1.29	0	-5217	6033	5886	5683	5536	5333	5960	5610	70	1720	500	3550	10	1	14014949	785	-14.07	0.95	12	0.75	-398.00	5889.00	9530	20230915	-41.24	4395	20230411	27.42	7910	-29.20	20240116	5290	5.86	20240306	9530	-41.24	20230915	4395	27.42	20230411	4.88	N	038870	500	70 억		180252	N	N	0	N	00	N
92	20240314	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-140	5	-2.44	513086420	91134	24.10	5740	5810	5590	7460	4020	5740	5629.84	1.29	0	-6020	6033	5886	5683	5536	5333	5960	5610	70	1720	500	3550	10	1	14014949	785	-14.07	0.95	12	0.65	-398.00	5889.00	9530	20230915	-41.24	4395	20230411	27.42	7910	-29.20	20240116	5290	5.86	20240306	9530	-41.24	20230915	4395	27.42	20230411	4.88	N	038870	500	70 억		180252	N	N	0	N	00	N
93	20240314	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-120	5	-2.09	473398010	84060	22.23	5740	5810	5590	7460	4020	5740	5631.48	1.29	0	-5630	6033	5886	5683	5536	5333	5960	5610	70	1720	500	3550	10	1	14014949	788	-14.12	0.95	12	0.60	-398.00	5889.00	9530	20230915	-41.03	4395	20230411	27.87	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4395	27.87	20230411	4.88	N	038870	500	70 억		180252	N	N	0	N	00	N
94	20240314	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-120	5	-2.09	427658140	75908	20.08	5740	5810	5590	7460	4020	5740	5633.69	1.29	0	-5157	6033	5886	5683	5536	5333	5960	5610	70	1720	500	3550	10	1	14014949	788	-14.12	0.95	12	0.54	-398.00	5889.00	9530	20230915	-41.03	4395	20230411	27.87	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4395	27.87	20230411	4.88	N	038870	500	70 억		180252	N	N	0	N	00	N
95	20240314	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-120	5	-2.09	360005340	63864	16.89	5740	5810	5590	7460	4020	5740	5636.82	1.29	0	-6411	6033	5886	5683	5536	5333	5960	5610	70	1720	500	3550	10	1	14014949	788	-14.12	0.95	12	0.46	-398.00	5889.00	9530	20230915	-41.03	4395	20230411	27.87	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4395	27.87	20230411	4.88	N	038870	500	70 억		180252	N	N	0	N	00	N
96	20240314	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-120	5	-2.09	308936950	54761	14.48	5740	5810	5590	7460	4020	5740	5641.28	1.29	0	-5529	6033	5886	5683	5536	5333	5960	5610	70	1720	500	3550	10	1	14014949	788	-14.12	0.95	12	0.39	-398.00	5889.00	9530	20230915	-41.03	4395	20230411	27.87	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4395	27.87	20230411	4.88	N	038870	500	70 억		180252	N	N	0	N	00	N
97	20240314	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-100	5	-1.74	118960280	21002	5.55	5740	5810	5610	7460	4020	5740	5663.70	1.29	0	253	6033	5886	5683	5536	5333	5960	5610	70	1720	500	3550	10	1	14014949	790	-14.17	0.96	12	0.15	-398.00	5889.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.88	N	038870	500	70 억		180252	N	N	0	N	00	N
98	20240313	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	260	2	4.74	2064189890	364859	376.54	5510	5830	5480	7120	3840	5480	5656.97	1.12	0	20376	5620	5550	5480	5410	5340	5585	5445	70	1640	500	3390	10	1	14014949	804	-14.42	0.97	12	2.60	-398.00	5889.00	9530	20230915	-39.77	4395	20230411	30.60	7910	-27.43	20240116	5290	8.51	20240306	9530	-39.77	20230915	4395	30.60	20230411	4.88	N	038870	500	70 억		157283	N	N	0	N	00	N
99	20240313	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	220	2	4.01	1532692990	272527	281.25	5510	5800	5480	7120	3840	5480	5624.00	1.12	0	16468	5620	5550	5480	5410	5340	5585	5445	70	1640	500	3390	10	1	14014949	799	-14.32	0.97	12	1.94	-398.00	5889.00	9530	20230915	-40.19	4395	20230411	29.69	7910	-27.94	20240116	5290	7.75	20240306	9530	-40.19	20230915	4395	29.69	20230411	4.88	N	038870	500	70 억		157283	N	N	0	N	00	N
100	20240313	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	30	2	0.55	636574760	115029	118.71	5510	5580	5490	7120	3840	5480	5534.04	1.12	0	18415	5620	5550	5480	5410	5340	5585	5445	70	1640	500	3390	10	1	14014949	772	-13.84	0.94	12	0.82	-398.00	5889.00	9530	20230915	-42.18	4395	20230411	25.37	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4395	25.37	20230411	4.88	N	038870	500	70 억		157283	N	N	0	N	00	N
101	20240313	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	70	2	1.28	540722080	97671	100.80	5510	5580	5500	7120	3840	5480	5536.16	1.12	0	17484	5620	5550	5480	5410	5340	5585	5445	70	1640	500	3390	10	1	14014949	778	-13.94	0.94	12	0.70	-398.00	5889.00	9530	20230915	-41.76	4395	20230411	26.28	7910	-29.84	20240116	5290	4.91	20240306	9530	-41.76	20230915	4395	26.28	20230411	4.88	N	038870	500	70 억		157283	N	N	0	N	00	N
102	20240313	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	60	2	1.09	423884200	76589	79.04	5510	5580	5510	7120	3840	5480	5534.53	1.12	0	16020	5620	5550	5480	5410	5340	5585	5445	70	1640	500	3390	10	1	14014949	776	-13.92	0.94	12	0.55	-398.00	5889.00	9530	20230915	-41.87	4395	20230411	26.05	7910	-29.96	20240116	5290	4.73	20240306	9530	-41.87	20230915	4395	26.05	20230411	4.88	N	038870	500	70 억		157283	N	N	0	N	00	N
103	20240313	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	100	2	1.82	325710310	58870	60.75	5510	5580	5510	7120	3840	5480	5532.70	1.12	0	23877	5620	5550	5480	5410	5340	5585	5445	70	1640	500	3390	10	1	14014949	782	-14.02	0.95	12	0.42	-398.00	5889.00	9530	20230915	-41.45	4395	20230411	26.96	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4395	26.96	20230411	4.88	N	038870	500	70 억		157283	N	N	0	N	00	N
104	20240313	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	50	2	0.91	207478520	37518	38.72	5510	5570	5510	7120	3840	5480	5530.11	1.12	0	14039	5620	5550	5480	5410	5340	5585	5445	70	1640	500	3390	10	1	14014949	775	-13.89	0.94	12	0.27	-398.00	5889.00	9530	20230915	-41.97	4395	20230411	25.82	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4395	25.82	20230411	4.88	N	038870	500	70 억		157283	N	N	0	N	00	N
105	20240313	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	40	2	0.73	22449890	4066	4.20	5510	5540	5510	7120	3840	5480	5521.37	1.12	0	1899	5620	5550	5480	5410	5340	5585	5445	70	1640	500	3390	10	1	14014949	774	-13.87	0.94	12	0.03	-398.00	5889.00	9530	20230915	-42.08	4395	20230411	25.60	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4395	25.60	20230411	4.88	N	038870	500	70 억		157283	N	N	0	N	00	N
106	20240312	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	20	2	0.37	528438960	96180	114.76	5440	5550	5410	7090	3830	5460	5494.31	1.17	0	-5443	5620	5540	5440	5360	5260	5580	5400	70	1630	500	3380	10	1	14014949	768	-13.77	0.93	12	0.69	-398.00	5889.00	9530	20230915	-42.50	4395	20230411	24.69	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4395	24.69	20230411	4.92	N	038870	500	70 억		163642	N	N	0	N	00	N
107	20240312	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	60	2	1.10	497737010	90584	108.08	5440	5550	5410	7090	3830	5460	5494.77	1.17	0	-5354	5620	5540	5440	5360	5260	5580	5400	70	1630	500	3380	10	1	14014949	774	-13.87	0.94	12	0.65	-398.00	5889.00	9530	20230915	-42.08	4395	20230411	25.60	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4395	25.60	20230411	4.92	N	038870	500	70 억		163642	N	N	0	N	00	N
108	20240312	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	40	2	0.73	428338850	77980	93.04	5440	5550	5410	7090	3830	5460	5492.95	1.17	0	-4161	5620	5540	5440	5360	5260	5580	5400	70	1630	500	3380	10	1	14014949	771	-13.82	0.93	12	0.56	-398.00	5889.00	9530	20230915	-42.29	4395	20230411	25.14	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4395	25.14	20230411	4.92	N	038870	500	70 억		163642	N	N	0	N	00	N
109	20240312	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	20	2	0.37	387227060	70498	84.11	5440	5550	5410	7090	3830	5460	5492.76	1.17	0	-3707	5620	5540	5440	5360	5260	5580	5400	70	1630	500	3380	10	1	14014949	768	-13.77	0.93	12	0.50	-398.00	5889.00	9530	20230915	-42.50	4395	20230411	24.69	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4395	24.69	20230411	4.92	N	038870	500	70 억		163642	N	N	0	N	00	N
110	20240312	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	50	2	0.92	320249490	58301	69.56	5440	5550	5410	7090	3830	5460	5493.06	1.17	0	-3790	5620	5540	5440	5360	5260	5580	5400	70	1630	500	3380	10	1	14014949	772	-13.84	0.94	12	0.42	-398.00	5889.00	9530	20230915	-42.18	4395	20230411	25.37	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4395	25.37	20230411	4.92	N	038870	500	70 억		163642	N	N	0	N	00	N
111	20240312	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	80	2	1.47	272219050	49612	59.19	5440	5550	5410	7090	3830	5460	5486.98	1.17	0	-2987	5620	5540	5440	5360	5260	5580	5400	70	1630	500	3380	10	1	14014949	776	-13.92	0.94	12	0.35	-398.00	5889.00	9530	20230915	-41.87	4395	20230411	26.05	7910	-29.96	20240116	5290	4.73	20240306	9530	-41.87	20230915	4395	26.05	20230411	4.92	N	038870	500	70 억		163642	N	N	0	N	00	N
112	20240312	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	50	2	0.92	200353180	36572	43.64	5440	5550	5410	7090	3830	5460	5478.34	1.17	0	-2348	5620	5540	5440	5360	5260	5580	5400	70	1630	500	3380	10	1	14014949	772	-13.84	0.94	12	0.26	-398.00	5889.00	9530	20230915	-42.18	4395	20230411	25.37	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4395	25.37	20230411	4.92	N	038870	500	70 억		163642	N	N	0	N	00	N
113	20240312	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	10	2	0.18	23758420	4369	5.21	5440	5470	5430	7090	3830	5460	5437.74	1.17	0	227	5620	5540	5440	5360	5260	5580	5400	70	1630	500	3380	10	1	14014949	767	-13.74	0.93	12	0.03	-398.00	5889.00	9530	20230915	-42.60	4395	20230411	24.46	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4395	24.46	20230411	4.92	N	038870	500	70 억		163642	N	N	0	N	00	N
114	20240311	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	70	2	1.30	452442010	83095	77.76	5340	5520	5340	7000	3780	5390	5444.87	1.21	0	-6078	5510	5450	5380	5320	5250	5480	5350	70	1610	500	3340	10	1	14014949	765	-13.72	0.93	12	0.59	-398.00	5889.00	9530	20230915	-42.71	4395	20230411	24.23	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4395	24.23	20230411	4.80	N	038870	500	70 억		169267	N	N	0	N	00	N
115	20240311	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	50	2	0.93	411468900	75563	70.71	5340	5520	5340	7000	3780	5390	5445.38	1.21	0	-3026	5510	5450	5380	5320	5250	5480	5350	70	1610	500	3340	10	1	14014949	762	-13.67	0.92	12	0.54	-398.00	5889.00	9530	20230915	-42.92	4395	20230411	23.78	7910	-31.23	20240116	5290	2.84	20240306	9530	-42.92	20230915	4395	23.78	20230411	4.80	N	038870	500	70 억		169267	N	N	0	N	00	N
116	20240311	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	70	2	1.30	351926100	64589	60.44	5340	5520	5340	7000	3780	5390	5448.70	1.21	0	4204	5510	5450	5380	5320	5250	5480	5350	70	1610	500	3340	10	1	14014949	765	-13.72	0.93	12	0.46	-398.00	5889.00	9530	20230915	-42.71	4395	20230411	24.23	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4395	24.23	20230411	4.80	N	038870	500	70 억		169267	N	N	0	N	00	N
117	20240311	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	60	2	1.11	330425930	60643	56.75	5340	5520	5340	7000	3780	5390	5448.71	1.21	0	4713	5510	5450	5380	5320	5250	5480	5350	70	1610	500	3340	10	1	14014949	764	-13.69	0.93	12	0.43	-398.00	5889.00	9530	20230915	-42.81	4395	20230411	24.00	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4395	24.00	20230411	4.80	N	038870	500	70 억		169267	N	N	0	N	00	N
118	20240311	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	80	2	1.48	300463560	55158	51.62	5340	5520	5340	7000	3780	5390	5447.33	1.21	0	5735	5510	5450	5380	5320	5250	5480	5350	70	1610	500	3340	10	1	14014949	767	-13.74	0.93	12	0.39	-398.00	5889.00	9530	20230915	-42.60	4395	20230411	24.46	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4395	24.46	20230411	4.80	N	038870	500	70 억		169267	N	N	0	N	00	N
119	20240311	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	40	2	0.74	251131160	46113	43.15	5340	5520	5340	7000	3780	5390	5445.99	1.21	0	5829	5510	5450	5380	5320	5250	5480	5350	70	1610	500	3340	10	1	14014949	761	-13.64	0.92	12	0.33	-398.00	5889.00	9530	20230915	-43.02	4395	20230411	23.55	7910	-31.35	20240116	5290	2.65	20240306	9530	-43.02	20230915	4395	23.55	20230411	4.80	N	038870	500	70 억		169267	N	N	0	N	00	N
120	20240311	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	70	2	1.30	105389980	19478	18.23	5340	5480	5340	7000	3780	5390	5410.72	1.21	0	2295	5510	5450	5380	5320	5250	5480	5350	70	1610	500	3340	10	1	14014949	765	-13.72	0.93	12	0.14	-398.00	5889.00	9530	20230915	-42.71	4395	20230411	24.23	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4395	24.23	20230411	4.80	N	038870	500	70 억		169267	N	N	0	N	00	N
121	20240311	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-10	5	-0.19	7048890	1317	1.23	5340	5380	5340	7000	3780	5390	5352.23	1.21	0	-225	5510	5450	5380	5320	5250	5480	5350	70	1610	500	3340	10	1	14014949	754	-13.52	0.91	12	0.01	-398.00	5889.00	9530	20230915	-43.55	4395	20230411	22.41	7910	-31.98	20240116	5290	1.70	20240306	9530	-43.55	20230915	4395	22.41	20230411	4.80	N	038870	500	70 억		169267	N	N	0	N	00	N
122	20240308	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	70	2	1.32	571446120	106361	45.57	5320	5440	5310	6910	3730	5320	5372.60	1.06	0	20294	5760	5540	5420	5200	5080	5480	5140	70	1590	500	3290	10	1	14014949	755	-13.54	0.92	12	0.76	-398.00	5889.00	9530	20230915	-43.44	4395	20230411	22.64	7910	-31.86	20240116	5290	1.89	20240306	9530	-43.44	20230915	4395	22.64	20230411	4.70	N	038870	500	70 억		148975	N	N	0	N	00	N
123	20240308	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	70	2	1.32	515363880	95946	41.11	5320	5440	5310	6910	3730	5320	5371.40	1.06	0	17382	5760	5540	5420	5200	5080	5480	5140	70	1590	500	3290	10	1	14014949	755	-13.54	0.92	12	0.68	-398.00	5889.00	9530	20230915	-43.44	4395	20230411	22.64	7910	-31.86	20240116	5290	1.89	20240306	9530	-43.44	20230915	4395	22.64	20230411	4.70	N	038870	500	70 억		148975	N	N	0	N	00	N
124	20240308	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	30	2	0.56	431672930	80360	34.43	5320	5440	5310	6910	3730	5320	5371.74	1.06	0	7337	5760	5540	5420	5200	5080	5480	5140	70	1590	500	3290	10	1	14014949	750	-13.44	0.91	12	0.57	-398.00	5889.00	9530	20230915	-43.86	4395	20230411	21.73	7910	-32.36	20240116	5290	1.13	20240306	9530	-43.86	20230915	4395	21.73	20230411	4.70	N	038870	500	70 억		148975	N	N	0	N	00	N
125	20240308	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	50	2	0.94	372342990	69268	29.68	5320	5440	5310	6910	3730	5320	5375.40	1.06	0	12245	5760	5540	5420	5200	5080	5480	5140	70	1590	500	3290	10	1	14014949	753	-13.49	0.91	12	0.49	-398.00	5889.00	9530	20230915	-43.65	4395	20230411	22.18	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4395	22.18	20230411	4.70	N	038870	500	70 억		148975	N	N	0	N	00	N
126	20240308	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	70	2	1.32	309406990	57596	24.68	5320	5440	5310	6910	3730	5320	5372.02	1.06	0	13058	5760	5540	5420	5200	5080	5480	5140	70	1590	500	3290	10	1	14014949	755	-13.54	0.92	12	0.41	-398.00	5889.00	9530	20230915	-43.44	4395	20230411	22.64	7910	-31.86	20240116	5290	1.89	20240306	9530	-43.44	20230915	4395	22.64	20230411	4.70	N	038870	500	70 억		148975	N	N	0	N	00	N
127	20240308	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	50	2	0.94	172415470	32245	13.82	5320	5380	5310	6910	3730	5320	5347.05	1.06	0	6893	5760	5540	5420	5200	5080	5480	5140	70	1590	500	3290	10	1	14014949	753	-13.49	0.91	12	0.23	-398.00	5889.00	9530	20230915	-43.65	4395	20230411	22.18	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4395	22.18	20230411	4.70	N	038870	500	70 억		148975	N	N	0	N	00	N
128	20240308	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	50	2	0.94	136359860	25517	10.93	5320	5380	5310	6910	3730	5320	5343.88	1.06	0	7466	5760	5540	5420	5200	5080	5480	5140	70	1590	500	3290	10	1	14014949	753	-13.49	0.91	12	0.18	-398.00	5889.00	9530	20230915	-43.65	4395	20230411	22.18	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4395	22.18	20230411	4.70	N	038870	500	70 억		148975	N	N	0	N	00	N
129	20240308	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	30	2	0.56	47924180	8966	3.84	5320	5370	5320	6910	3730	5320	5345.11	1.06	0	6921	5760	5540	5420	5200	5080	5480	5140	70	1590	500	3290	10	1	14014949	750	-13.44	0.91	12	0.06	-398.00	5889.00	9530	20230915	-43.86	4395	20230411	21.73	7910	-32.36	20240116	5290	1.13	20240306	9530	-43.86	20230915	4395	21.73	20230411	4.70	N	038870	500	70 억		148975	N	N	0	N	00	N
130	20240307	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-230	5	-4.14	1240606940	230058	15.45	5640	5640	5300	7210	3890	5550	5392.17	1.47	0	-57228	6323	5936	5613	5226	4903	6130	5420	70	1660	500	3440	10	1	14014949	746	-13.37	0.90	12	1.64	-398.00	5889.00	9530	20230915	-44.18	4395	20230411	21.05	7910	-32.74	20240116	5290	0.57	20240306	9530	-44.18	20230915	4395	21.05	20230411	4.73	N	038870	500	70 억		206136	N	N	0	N	00	N
131	20240307	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-230	5	-4.14	1159368180	214754	14.42	5640	5640	5300	7210	3890	5550	5398.08	1.47	0	-56023	6323	5936	5613	5226	4903	6130	5420	70	1660	500	3440	10	1	14014949	746	-13.37	0.90	12	1.53	-398.00	5889.00	9530	20230915	-44.18	4395	20230411	21.05	7910	-32.74	20240116	5290	0.57	20240306	9530	-44.18	20230915	4395	21.05	20230411	4.73	N	038870	500	70 억		206136	N	N	0	N	00	N
132	20240307	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-200	5	-3.60	960807150	177413	11.91	5640	5640	5330	7210	3890	5550	5415.11	1.47	0	-45789	6323	5936	5613	5226	4903	6130	5420	70	1660	500	3440	10	1	14014949	750	-13.44	0.91	12	1.27	-398.00	5889.00	9530	20230915	-43.86	4395	20230411	21.73	7910	-32.36	20240116	5290	1.13	20240306	9530	-43.86	20230915	4395	21.73	20230411	4.73	N	038870	500	70 억		206136	N	N	0	N	00	N
133	20240307	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-190	5	-3.42	880416520	162372	10.90	5640	5640	5340	7210	3890	5550	5421.66	1.47	0	-44320	6323	5936	5613	5226	4903	6130	5420	70	1660	500	3440	10	1	14014949	751	-13.47	0.91	12	1.16	-398.00	5889.00	9530	20230915	-43.76	4395	20230411	21.96	7910	-32.24	20240116	5290	1.32	20240306	9530	-43.76	20230915	4395	21.96	20230411	4.73	N	038870	500	70 억		206136	N	N	0	N	00	N
134	20240307	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-160	5	-2.88	724596350	133297	8.95	5640	5640	5370	7210	3890	5550	5435.34	1.47	0	-44020	6323	5936	5613	5226	4903	6130	5420	70	1660	500	3440	10	1	14014949	755	-13.54	0.92	12	0.95	-398.00	5889.00	9530	20230915	-43.44	4395	20230411	22.64	7910	-31.86	20240116	5290	1.89	20240306	9530	-43.44	20230915	4395	22.64	20230411	4.73	N	038870	500	70 억		206136	N	N	0	N	00	N
135	20240307	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-130	5	-2.34	649852110	119426	8.02	5640	5640	5370	7210	3890	5550	5440.81	1.47	0	-37600	6323	5936	5613	5226	4903	6130	5420	70	1660	500	3440	10	1	14014949	760	-13.62	0.92	12	0.85	-398.00	5889.00	9530	20230915	-43.13	4395	20230411	23.32	7910	-31.48	20240116	5290	2.46	20240306	9530	-43.13	20230915	4395	23.32	20230411	4.73	N	038870	500	70 억		206136	N	N	0	N	00	N
136	20240307	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-150	5	-2.70	495436110	90806	6.10	5640	5640	5380	7210	3890	5550	5455.24	1.47	0	-34232	6323	5936	5613	5226	4903	6130	5420	70	1660	500	3440	10	1	14014949	757	-13.57	0.92	12	0.65	-398.00	5889.00	9530	20230915	-43.34	4395	20230411	22.87	7910	-31.73	20240116	5290	2.08	20240306	9530	-43.34	20230915	4395	22.87	20230411	4.73	N	038870	500	70 억		206136	N	N	0	N	00	N
137	20240307	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-30	5	-0.54	90723720	16308	1.10	5640	5640	5480	7210	3890	5550	5563.74	1.47	0	-8249	6323	5936	5613	5226	4903	6130	5420	70	1660	500	3440	10	1	14014949	774	-13.87	0.94	12	0.12	-398.00	5889.00	9530	20230915	-42.08	4395	20230411	25.60	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4395	25.60	20230411	4.73	N	038870	500	70 억		206136	N	N	0	N	00	N
138	20240306	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	220	2	4.13	8478821690	1481102	1684.28	5400	6000	5290	6920	3740	5330	5724.89	1.99	0	-83517	5470	5400	5350	5280	5230	5375	5255	70	1590	500	3300	10	1	14014949	778	-13.94	0.94	12	10.57	-398.00	5889.00	9530	20230915	-41.76	4395	20230411	26.28	7910	-29.84	20240116	5290	4.91	20240306	9530	-41.76	20230915	4395	26.28	20230411	4.70	N	038870	500	70 억		278762	N	N	5	N	00	N
139	20240306	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	210	2	3.94	8296433240	1448145	1646.80	5400	6000	5290	6920	3740	5330	5729.01	1.99	0	-78560	5470	5400	5350	5280	5230	5375	5255	70	1590	500	3300	10	1	14014949	776	-13.92	0.94	12	10.33	-398.00	5889.00	9530	20230915	-41.87	4395	20230411	26.05	7910	-29.96	20240116	5290	4.73	20240306	9530	-41.87	20230915	4395	26.05	20230411	4.70	N	038870	500	70 억		278762	N	N	5	N	00	N
140	20240306	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	160	2	3.00	8080414890	1408881	1602.15	5400	6000	5290	6920	3740	5330	5735.34	1.99	0	-68998	5470	5400	5350	5280	5230	5375	5255	70	1590	500	3300	10	1	14014949	769	-13.79	0.93	12	10.05	-398.00	5889.00	9530	20230915	-42.39	4395	20230411	24.91	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4395	24.91	20230411	4.70	N	038870	500	70 억		278762	N	N	5	N	00	N
141	20240306	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	230	2	4.32	7798401140	1357810	1544.07	5400	6000	5290	6920	3740	5330	5743.37	1.99	0	-60409	5470	5400	5350	5280	5230	5375	5255	70	1590	500	3300	10	1	14014949	779	-13.97	0.94	12	9.69	-398.00	5889.00	9530	20230915	-41.66	4395	20230411	26.51	7910	-29.71	20240116	5290	5.10	20240306	9530	-41.66	20230915	4395	26.51	20230411	4.70	N	038870	500	70 억		278762	N	N	5	N	00	N
142	20240306	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	260	2	4.88	7679424710	1336461	1519.79	5400	6000	5290	6920	3740	5330	5746.09	1.99	0	-52237	5470	5400	5350	5280	5230	5375	5255	70	1590	500	3300	10	1	14014949	783	-14.05	0.95	12	9.54	-398.00	5889.00	9530	20230915	-41.34	4395	20230411	27.19	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4395	27.19	20230411	4.70	N	038870	500	70 억		278762	N	N	5	N	00	N
143	20240306	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	310	2	5.82	7336694300	1275152	1450.07	5400	6000	5290	6920	3740	5330	5753.58	1.99	0	-52225	5470	5400	5350	5280	5230	5375	5255	70	1590	500	3300	10	1	14014949	790	-14.17	0.96	12	9.10	-398.00	5889.00	9530	20230915	-40.82	4395	20230411	28.33	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4395	28.33	20230411	4.70	N	038870	500	70 억		278762	N	N	5	N	00	N
144	20240306	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	340	2	6.38	4149424170	719897	818.65	5400	6000	5290	6920	3740	5330	5763.91	1.99	0	-79021	5470	5400	5350	5280	5230	5375	5255	70	1590	500	3300	10	1	14014949	795	-14.25	0.96	12	5.14	-398.00	5889.00	9530	20230915	-40.50	4395	20230411	29.01	7910	-28.32	20240116	5290	7.18	20240306	9530	-40.50	20230915	4395	29.01	20230411	4.70	N	038870	500	70 억		278762	N	N	5	N	00	N
145	20240306	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-10	5	-0.19	36627840	6829	7.77	5400	5400	5290	6920	3740	5330	5363.57	1.99	0	-4640	5470	5400	5350	5280	5230	5375	5255	70	1590	500	3300	10	1	14014949	746	-13.37	0.90	12	0.05	-398.00	5889.00	9530	20230915	-44.18	4395	20230411	21.05	7910	-32.74	20240116	5290	0.57	20240306	9530	-44.18	20230915	4395	21.05	20230411	4.70	N	038870	500	70 억		278762	N	N	5	N	00	N
146	20240305	160406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-100	5	-1.84	465728670	87160	97.30	5410	5420	5300	7050	3810	5430	5343.41	1.91	0	10424	5590	5510	5440	5360	5290	5550	5400	70	1620	500	3360	10	1	14014949	747	-13.39	0.91	12	0.62	-398.00	5889.00	9530	20230915	-44.07	4395	20230411	21.27	7910	-32.62	20240116	5300	0.57	20240305	9530	-44.07	20230915	4395	21.27	20230411	4.74	N	038870	500	70 억		268338	N	N	5	N	00	N
147	20240305	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-100	5	-1.84	412381750	77147	86.12	5410	5420	5300	7050	3810	5430	5345.40	1.91	0	9492	5590	5510	5440	5360	5290	5550	5400	70	1620	500	3360	10	1	14014949	747	-13.39	0.91	12	0.55	-398.00	5889.00	9530	20230915	-44.07	4395	20230411	21.27	7910	-32.62	20240116	5300	0.57	20240305	9530	-44.07	20230915	4395	21.27	20230411	4.74	N	038870	500	70 억		268338	N	N	12	N	00	N
148	20240305	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-100	5	-1.84	361079650	67511	75.36	5410	5420	5300	7050	3810	5430	5348.46	1.91	0	9333	5590	5510	5440	5360	5290	5550	5400	70	1620	500	3360	10	1	14014949	747	-13.39	0.91	12	0.48	-398.00	5889.00	9530	20230915	-44.07	4395	20230411	21.27	7910	-32.62	20240116	5300	0.57	20240305	9530	-44.07	20230915	4395	21.27	20230411	4.74	N	038870	500	70 억		268338	N	N	12	N	00	N
149	20240305	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-80	5	-1.47	310584380	58064	64.82	5410	5420	5300	7050	3810	5430	5349.00	1.91	0	10902	5590	5510	5440	5360	5290	5550	5400	70	1620	500	3360	10	1	14014949	750	-13.44	0.91	12	0.41	-398.00	5889.00	9530	20230915	-43.86	4395	20230411	21.73	7910	-32.36	20240116	5300	0.94	20240305	9530	-43.86	20230915	4395	21.73	20230411	4.74	N	038870	500	70 억		268338	N	N	12	N	00	N
150	20240305	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-100	5	-1.84	288953630	54010	60.29	5410	5420	5300	7050	3810	5430	5350.00	1.91	0	11905	5590	5510	5440	5360	5290	5550	5400	70	1620	500	3360	10	1	14014949	747	-13.39	0.91	12	0.39	-398.00	5889.00	9530	20230915	-44.07	4395	20230411	21.27	7910	-32.62	20240116	5300	0.57	20240305	9530	-44.07	20230915	4395	21.27	20230411	4.74	N	038870	500	70 억		268338	N	N	12	N	00	N
151	20240305	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-100	5	-1.84	253554110	47368	52.88	5410	5420	5300	7050	3810	5430	5352.86	1.91	0	9817	5590	5510	5440	5360	5290	5550	5400	70	1620	500	3360	10	1	14014949	747	-13.39	0.91	12	0.34	-398.00	5889.00	9530	20230915	-44.07	4395	20230411	21.27	7910	-32.62	20240116	5300	0.57	20240305	9530	-44.07	20230915	4395	21.27	20230411	4.74	N	038870	500	70 억		268338	N	N	12	N	00	N
152	20240305	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-50	5	-0.92	175295450	32736	36.54	5410	5420	5300	7050	3810	5430	5354.82	1.91	0	3037	5590	5510	5440	5360	5290	5550	5400	70	1620	500	3360	10	1	14014949	754	-13.52	0.91	12	0.23	-398.00	5889.00	9530	20230915	-43.55	4395	20230411	22.41	7910	-31.98	20240116	5300	1.51	20240305	9530	-43.55	20230915	4395	22.41	20230411	4.74	N	038870	500	70 억		268338	N	N	12	N	00	N
153	20240305	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-40	5	-0.74	27165420	5028	5.61	5410	5420	5390	7050	3810	5430	5402.83	1.91	0	1270	5590	5510	5440	5360	5290	5550	5400	70	1620	500	3360	10	1	14014949	755	-13.54	0.92	12	0.04	-398.00	5889.00	9530	20230915	-43.44	4395	20230411	22.64	7910	-31.86	20240116	5320	1.32	20240229	9530	-43.44	20230915	4395	22.64	20230411	4.74	N	038870	500	70 억		268338	N	N	12	N	00	N
154	20240304	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	0	3	0.00	481740590	88279	73.15	5420	5520	5370	7050	3810	5430	5457.32	1.87	0	4598	5583	5506	5413	5336	5243	5460	5290	70	1620	500	3360	10	1	14014949	761	-13.64	0.92	12	0.63	-398.00	5889.00	9530	20230915	-43.02	4395	20230411	23.55	7910	-31.35	20240116	5320	2.07	20240229	9530	-43.02	20230915	4395	23.55	20230411	4.85	N	038870	500	70 억		262718	N	N	12	N	00	N
155	20240304	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	20	2	0.37	430656600	78883	65.36	5420	5520	5370	7050	3810	5430	5459.43	1.87	0	3957	5583	5506	5413	5336	5243	5460	5290	70	1620	500	3360	10	1	14014949	764	-13.69	0.93	12	0.56	-398.00	5889.00	9530	20230915	-42.81	4395	20230411	24.00	7910	-31.10	20240116	5320	2.44	20240229	9530	-42.81	20230915	4395	24.00	20230411	4.85	N	038870	500	70 억		262718	N	N	17	N	00	N
156	20240304	140341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	50	2	0.92	383160820	70210	58.17	5420	5520	5370	7050	3810	5430	5457.35	1.87	0	2044	5583	5506	5413	5336	5243	5460	5290	70	1620	500	3360	10	1	14014949	768	-13.77	0.93	12	0.50	-398.00	5889.00	9530	20230915	-42.50	4395	20230411	24.69	7910	-30.72	20240116	5320	3.01	20240229	9530	-42.50	20230915	4395	24.69	20230411	4.85	N	038870	500	70 억		262718	N	N	17	N	00	N
157	20240304	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	50	2	0.92	326812450	59952	49.67	5420	5510	5370	7050	3810	5430	5451.24	1.87	0	6514	5583	5506	5413	5336	5243	5460	5290	70	1620	500	3360	10	1	14014949	768	-13.77	0.93	12	0.43	-398.00	5889.00	9530	20230915	-42.50	4395	20230411	24.69	7910	-30.72	20240116	5320	3.01	20240229	9530	-42.50	20230915	4395	24.69	20230411	4.85	N	038870	500	70 억		262718	N	N	17	N	00	N
158	20240304	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	30	2	0.55	279313910	51271	42.48	5420	5510	5370	7050	3810	5430	5447.80	1.87	0	6201	5583	5506	5413	5336	5243	5460	5290	70	1620	500	3360	10	1	14014949	765	-13.72	0.93	12	0.37	-398.00	5889.00	9530	20230915	-42.71	4395	20230411	24.23	7910	-30.97	20240116	5320	2.63	20240229	9530	-42.71	20230915	4395	24.23	20230411	4.85	N	038870	500	70 억		262718	N	N	17	N	00	N
159	20240304	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	20	2	0.37	205718390	37749	31.28	5420	5510	5370	7050	3810	5430	5449.64	1.87	0	3288	5583	5506	5413	5336	5243	5460	5290	70	1620	500	3360	10	1	14014949	764	-13.69	0.93	12	0.27	-398.00	5889.00	9530	20230915	-42.81	4395	20230411	24.00	7910	-31.10	20240116	5320	2.44	20240229	9530	-42.81	20230915	4395	24.00	20230411	4.85	N	038870	500	70 억		262718	N	N	17	N	00	N
160	20240304	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	40	2	0.74	163642130	30022	24.88	5420	5510	5370	7050	3810	5430	5450.74	1.87	0	3409	5583	5506	5413	5336	5243	5460	5290	70	1620	500	3360	10	1	14014949	767	-13.74	0.93	12	0.21	-398.00	5889.00	9530	20230915	-42.60	4395	20230411	24.46	7910	-30.85	20240116	5320	2.82	20240229	9530	-42.60	20230915	4395	24.46	20230411	4.85	N	038870	500	70 억		262718	N	N	17	N	00	N
161	20240304	090358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	50	2	0.92	20178910	3694	3.06	5420	5490	5420	7050	3810	5430	5462.62	1.87	0	-1225	5583	5506	5413	5336	5243	5460	5290	70	1620	500	3360	10	1	14014949	768	-13.77	0.93	12	0.03	-398.00	5889.00	9530	20230915	-42.50	4395	20230411	24.69	7910	-30.72	20240116	5320	3.01	20240229	9530	-42.50	20230915	4395	24.69	20230411	4.85	N	038870	500	70 억		262718	N	N	17	N	00	N