KissMeData/358570/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	161157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	90	2	0.69	19215892020	1434810	94.83	13150	13950	12860	17050	9190	13120	13392.84	0.34	0	-66819	13926	13522	12846	12442	11766	13725	12645	221	3930	500	9180	10	1	44140599	5831	-6.62	5.52	12	3.25	-1996.00	2391.00	15706	20230912	-15.89	8083	20230707	63.43	14500	-8.90	20240307	9810	34.66	20240222	31400	-57.93	20230912	9810	34.66	20240222	1.73	N	358570	500	220 억		149888	N	N	11	N	00	N
3	20240329	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	-230	5	-1.75	18456024580	1376932	91.01	13150	13950	12860	17050	9190	13120	13403.73	0.34	0	-63918	13926	13522	12846	12442	11766	13725	12645	221	3930	500	9180	10	1	44140599	5690	-6.46	5.39	12	3.12	-1996.00	2391.00	15706	20230912	-17.93	8083	20230707	59.47	14500	-11.10	20240307	9810	31.40	20240222	31400	-58.95	20230912	9810	31.40	20240222	1.73	N	358570	500	220 억		149888	N	N	0	N	00	N
4	20240329	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	0	3	0.00	16531722890	1228551	81.20	13150	13950	12980	17050	9190	13120	13456.28	0.34	0	-51461	13926	13522	12846	12442	11766	13725	12645	221	3930	500	9180	10	1	44140599	5791	-6.57	5.49	12	2.78	-1996.00	2391.00	15706	20230912	-16.47	8083	20230707	62.32	14500	-9.52	20240307	9810	33.74	20240222	31400	-58.22	20230912	9810	33.74	20240222	1.73	N	358570	500	220 억		149888	N	N	0	N	00	N
5	20240329	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	20	2	0.15	15446305810	1145742	75.73	13150	13950	12980	17050	9190	13120	13481.49	0.34	0	-21994	13926	13522	12846	12442	11766	13725	12645	221	3930	500	9180	10	1	44140599	5800	-6.58	5.50	12	2.60	-1996.00	2391.00	15706	20230912	-16.34	8083	20230707	62.56	14500	-9.38	20240307	9810	33.94	20240222	31400	-58.15	20230912	9810	33.94	20240222	1.73	N	358570	500	220 억		149888	N	N	0	N	00	N
6	20240329	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-20	5	-0.15	14758911890	1093095	72.25	13150	13950	12980	17050	9190	13120	13501.95	0.34	0	-23221	13926	13522	12846	12442	11766	13725	12645	221	3930	500	9180	10	1	44140599	5782	-6.56	5.48	12	2.48	-1996.00	2391.00	15706	20230912	-16.59	8083	20230707	62.07	14500	-9.66	20240307	9810	33.54	20240222	31400	-58.28	20230912	9810	33.54	20240222	1.73	N	358570	500	220 억		149888	N	N	0	N	00	N
7	20240329	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	170	2	1.30	13726255260	1014990	67.08	13150	13950	12980	17050	9190	13120	13523.54	0.34	0	-11430	13926	13522	12846	12442	11766	13725	12645	221	3930	500	9180	10	1	44140599	5866	-6.66	5.56	12	2.30	-1996.00	2391.00	15706	20230912	-15.38	8083	20230707	64.42	14500	-8.34	20240307	9810	35.47	20240222	31400	-57.68	20230912	9810	35.47	20240222	1.73	N	358570	500	220 억		149888	N	N	0	N	00	N
8	20240329	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	230	2	1.75	11887239260	876998	57.96	13150	13950	12980	17050	9190	13120	13554.47	0.34	0	-16719	13926	13522	12846	12442	11766	13725	12645	221	3930	500	9180	10	1	44140599	5893	-6.69	5.58	12	1.99	-1996.00	2391.00	15706	20230912	-15.00	8083	20230707	65.16	14500	-7.93	20240307	9810	36.09	20240222	31400	-57.48	20230912	9810	36.09	20240222	1.73	N	358570	500	220 억		149888	N	N	0	N	00	N
9	20240329	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	300	2	2.29	2062456620	155639	10.29	13150	13440	12980	17050	9190	13120	13251.54	0.34	0	-39721	13926	13522	12846	12442	11766	13725	12645	221	3930	500	9180	10	1	44140599	5924	-6.72	5.61	12	0.35	-1996.00	2391.00	15706	20230912	-14.55	8083	20230707	66.03	14500	-7.45	20240307	9810	36.80	20240222	31400	-57.26	20230912	9810	36.80	20240222	1.73	N	358570	500	220 억		149888	N	N	0	N	00	N
10	20240328	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	910	2	7.45	19493121070	1502664	216.74	12170	13250	12170	15870	8550	12210	12972.24	0.00	0	200109	12710	12460	12230	11980	11750	12345	11865	221	3660	500	8540	10	1	44140599	5791	-6.57	5.49	12	3.40	-1996.00	2391.00	15706	20230912	-16.47	8083	20230707	62.32	14500	-9.52	20240307	9810	33.74	20240222	31400	-58.22	20230912	9810	33.74	20240222	1.81	N	358570	500	220 억		0	N	N	389	N	00	N
11	20240328	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	910	2	7.45	18781485500	1448432	208.92	12170	13250	12170	15870	8550	12210	12966.77	0.00	0	195547	12710	12460	12230	11980	11750	12345	11865	221	3660	500	8540	10	1	44140599	5791	-6.57	5.49	12	3.28	-1996.00	2391.00	15706	20230912	-16.47	8083	20230707	62.32	14500	-9.52	20240307	9810	33.74	20240222	31400	-58.22	20230912	9810	33.74	20240222	1.81	N	358570	500	220 억		0	N	N	389	N	00	N
12	20240328	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	890	2	7.29	16718337850	1290455	186.13	12170	13250	12170	15870	8550	12210	12955.38	0.00	0	186012	12710	12460	12230	11980	11750	12345	11865	221	3660	500	8540	10	1	44140599	5782	-6.56	5.48	12	2.92	-1996.00	2391.00	15706	20230912	-16.59	8083	20230707	62.07	14500	-9.66	20240307	9810	33.54	20240222	31400	-58.28	20230912	9810	33.54	20240222	1.81	N	358570	500	220 억		0	N	N	389	N	00	N
13	20240328	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	1010	2	8.27	13195914700	1022331	147.46	12170	13240	12170	15870	8550	12210	12907.67	0.00	0	221641	12710	12460	12230	11980	11750	12345	11865	221	3660	500	8540	10	1	44140599	5835	-6.62	5.53	12	2.32	-1996.00	2391.00	15706	20230912	-15.83	8083	20230707	63.55	14500	-8.83	20240307	9810	34.76	20240222	31400	-57.90	20230912	9810	34.76	20240222	1.81	N	358570	500	220 억		0	N	N	389	N	00	N
14	20240328	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	790	2	6.47	9676695740	754440	108.82	12170	13090	12170	15870	8550	12210	12826.33	0.00	0	164337	12710	12460	12230	11980	11750	12345	11865	221	3660	500	8540	10	1	44140599	5738	-6.51	5.44	12	1.71	-1996.00	2391.00	15706	20230912	-17.23	8083	20230707	60.83	14500	-10.34	20240307	9810	32.52	20240222	31400	-58.60	20230912	9810	32.52	20240222	1.81	N	358570	500	220 억		0	N	N	389	N	00	N
15	20240328	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	680	2	5.57	7555472580	591003	85.25	12170	13090	12170	15870	8550	12210	12784.15	0.00	0	119876	12710	12460	12230	11980	11750	12345	11865	221	3660	500	8540	10	1	44140599	5690	-6.46	5.39	12	1.34	-1996.00	2391.00	15706	20230912	-17.93	8083	20230707	59.47	14500	-11.10	20240307	9810	31.40	20240222	31400	-58.95	20230912	9810	31.40	20240222	1.81	N	358570	500	220 억		0	N	N	389	N	00	N
16	20240328	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12740	530	2	4.34	5092856010	400643	57.79	12170	12900	12170	15870	8550	12210	12711.71	0.00	0	59779	12710	12460	12230	11980	11750	12345	11865	221	3660	500	8540	10	1	44140599	5624	-6.38	5.33	12	0.91	-1996.00	2391.00	15706	20230912	-18.88	8083	20230707	57.61	14500	-12.14	20240307	9810	29.87	20240222	31400	-59.43	20230912	9810	29.87	20240222	1.81	N	358570	500	220 억		0	N	N	389	N	00	N
17	20240328	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	140	2	1.15	393712430	32090	4.63	12170	12420	12170	15870	8550	12210	12269.01	0.00	0	2978	12710	12460	12230	11980	11750	12345	11865	221	3660	500	8540	10	1	44140599	5451	-6.19	5.17	12	0.07	-1996.00	2391.00	15706	20230912	-21.37	8083	20230707	52.79	14500	-14.83	20240307	9810	25.89	20240222	31400	-60.67	20230912	9810	25.89	20240222	1.81	N	358570	500	220 억		0	N	N	389	N	00	N
18	20240327	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	-100	5	-0.81	8419353550	690733	85.53	12350	12480	12000	16000	8620	12310	12188.73	0.00	0	18291	13096	12702	12406	12012	11716	12555	11865	221	3690	500	8610	10	1	44140599	5390	-6.12	5.11	12	1.56	-1996.00	2391.00	15706	20230912	-22.26	8083	20230707	51.06	14500	-15.79	20240307	9810	24.46	20240222	31400	-61.11	20230912	9810	24.46	20240222	1.78	N	358570	500	220 억		0	N	N	389	N	00	N
19	20240327	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	-130	5	-1.06	8044514330	660024	81.73	12350	12480	12000	16000	8620	12310	12188.21	0.00	0	22716	13096	12702	12406	12012	11716	12555	11865	221	3690	500	8610	10	1	44140599	5376	-6.10	5.09	12	1.50	-1996.00	2391.00	15706	20230912	-22.45	8083	20230707	50.69	14500	-16.00	20240307	9810	24.16	20240222	31400	-61.21	20230912	9810	24.16	20240222	1.78	N	358570	500	220 억		0	N	N	7180	N	00	N
20	20240327	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	-220	5	-1.79	6247467430	511014	63.28	12350	12480	12000	16000	8620	12310	12225.63	0.00	0	4101	13096	12702	12406	12012	11716	12555	11865	221	3690	500	8610	10	1	44140599	5337	-6.06	5.06	12	1.16	-1996.00	2391.00	15706	20230912	-23.02	8083	20230707	49.57	14500	-16.62	20240307	9810	23.24	20240222	31400	-61.50	20230912	9810	23.24	20240222	1.78	N	358570	500	220 억		0	N	N	7180	N	00	N
21	20240327	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-150	5	-1.22	5051986970	412249	51.05	12350	12480	12000	16000	8620	12310	12254.70	0.00	0	4239	13096	12702	12406	12012	11716	12555	11865	221	3690	500	8610	10	1	44140599	5367	-6.09	5.09	12	0.93	-1996.00	2391.00	15706	20230912	-22.58	8083	20230707	50.44	14500	-16.14	20240307	9810	23.96	20240222	31400	-61.27	20230912	9810	23.96	20240222	1.78	N	358570	500	220 억		0	N	N	7180	N	00	N
22	20240327	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-180	5	-1.46	4419575940	360113	44.59	12350	12480	12000	16000	8620	12310	12272.75	0.00	0	1438	13096	12702	12406	12012	11716	12555	11865	221	3690	500	8610	10	1	44140599	5354	-6.08	5.07	12	0.82	-1996.00	2391.00	15706	20230912	-22.77	8083	20230707	50.07	14500	-16.34	20240307	9810	23.65	20240222	31400	-61.37	20230912	9810	23.65	20240222	1.78	N	358570	500	220 억		0	N	N	7180	N	00	N
23	20240327	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	-180	5	-1.46	3380945250	274362	33.97	12350	12480	12000	16000	8620	12310	12322.94	0.00	0	7081	13096	12702	12406	12012	11716	12555	11865	221	3690	500	8610	10	1	44140599	5354	-6.08	5.07	12	0.62	-1996.00	2391.00	15706	20230912	-22.77	8083	20230707	50.07	14500	-16.34	20240307	9810	23.65	20240222	31400	-61.37	20230912	9810	23.65	20240222	1.78	N	358570	500	220 억		0	N	N	7180	N	00	N
24	20240327	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	100	2	0.81	1509719920	122161	15.13	12350	12470	12250	16000	8620	12310	12358.45	0.00	0	9224	13096	12702	12406	12012	11716	12555	11865	221	3690	500	8610	10	1	44140599	5478	-6.22	5.19	12	0.28	-1996.00	2391.00	15706	20230912	-20.99	8083	20230707	53.53	14500	-14.41	20240307	9810	26.50	20240222	31400	-60.48	20230912	9810	26.50	20240222	1.78	N	358570	500	220 억		0	N	N	7180	N	00	N
25	20240327	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	30	2	0.24	367981200	29800	3.69	12350	12450	12250	16000	8620	12310	12348.38	0.00	0	-1942	13096	12702	12406	12012	11716	12555	11865	221	3690	500	8610	10	1	44140599	5447	-6.18	5.16	12	0.07	-1996.00	2391.00	15706	20230912	-21.43	8083	20230707	52.67	14500	-14.90	20240307	9810	25.79	20240222	31400	-60.70	20230912	9810	25.79	20240222	1.78	N	358570	500	220 억		0	N	N	7180	N	00	N
26	20240326	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12310	-590	5	-4.57	9944356780	804098	127.46	12800	12800	12110	16770	9030	12900	12367.14	0.00	0	-57136	13300	13100	12900	12700	12500	13000	12600	221	3870	500	9030	10	1	44140599	5434	-6.17	5.15	12	1.82	-1996.00	2391.00	15706	20230912	-21.62	8083	20230707	52.29	14500	-15.10	20240307	9810	25.48	20240222	31400	-60.80	20230912	9810	25.48	20240222	1.72	N	358570	500	220 억		0	N	N	7180	N	00	N
27	20240326	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-600	5	-4.65	9614104770	777265	123.21	12800	12800	12110	16770	9030	12900	12369.11	0.00	0	-54975	13300	13100	12900	12700	12500	13000	12600	221	3870	500	9030	10	1	44140599	5429	-6.16	5.14	12	1.76	-1996.00	2391.00	15706	20230912	-21.69	8083	20230707	52.17	14500	-15.17	20240307	9810	25.38	20240222	31400	-60.83	20230912	9810	25.38	20240222	1.72	N	358570	500	220 억		0	N	N	18182	N	00	N
28	20240326	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12360	-540	5	-4.19	8420213430	680646	107.89	12800	12800	12110	16770	9030	12900	12370.87	0.00	0	-50318	13300	13100	12900	12700	12500	13000	12600	221	3870	500	9030	10	1	44140599	5456	-6.19	5.17	12	1.54	-1996.00	2391.00	15706	20230912	-21.30	8083	20230707	52.91	14500	-14.76	20240307	9810	25.99	20240222	31400	-60.64	20230912	9810	25.99	20240222	1.72	N	358570	500	220 억		0	N	N	18182	N	00	N
29	20240326	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-560	5	-4.34	7793004890	630050	99.87	12800	12800	12110	16770	9030	12900	12368.82	0.00	0	-46139	13300	13100	12900	12700	12500	13000	12600	221	3870	500	9030	10	1	44140599	5447	-6.18	5.16	12	1.43	-1996.00	2391.00	15706	20230912	-21.43	8083	20230707	52.67	14500	-14.90	20240307	9810	25.79	20240222	31400	-60.70	20230912	9810	25.79	20240222	1.72	N	358570	500	220 억		0	N	N	18182	N	00	N
30	20240326	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-370	5	-2.87	6659652570	538475	85.36	12800	12800	12110	16770	9030	12900	12367.56	0.00	0	-38249	13300	13100	12900	12700	12500	13000	12600	221	3870	500	9030	10	1	44140599	5531	-6.28	5.24	12	1.22	-1996.00	2391.00	15706	20230912	-20.22	8083	20230707	55.02	14500	-13.59	20240307	9810	27.73	20240222	31400	-60.10	20230912	9810	27.73	20240222	1.72	N	358570	500	220 억		0	N	N	18182	N	00	N
31	20240326	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-430	5	-3.33	6101463610	493826	78.28	12800	12800	12110	16770	9030	12900	12355.43	0.00	0	-36935	13300	13100	12900	12700	12500	13000	12600	221	3870	500	9030	10	1	44140599	5504	-6.25	5.22	12	1.12	-1996.00	2391.00	15706	20230912	-20.60	8083	20230707	54.27	14500	-14.00	20240307	9810	27.12	20240222	31400	-60.29	20230912	9810	27.12	20240222	1.72	N	358570	500	220 억		0	N	N	18182	N	00	N
32	20240326	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	-510	5	-3.95	5351903190	433381	68.70	12800	12800	12110	16770	9030	12900	12349.11	0.00	0	-33226	13300	13100	12900	12700	12500	13000	12600	221	3870	500	9030	10	1	44140599	5469	-6.21	5.18	12	0.98	-1996.00	2391.00	15706	20230912	-21.11	8083	20230707	53.28	14500	-14.55	20240307	9810	26.30	20240222	31400	-60.54	20230912	9810	26.30	20240222	1.72	N	358570	500	220 억		0	N	N	18182	N	00	N
33	20240326	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-640	5	-4.96	3049235120	247464	39.23	12800	12800	12110	16770	9030	12900	12321.79	0.00	0	-34017	13300	13100	12900	12700	12500	13000	12600	221	3870	500	9030	10	1	44140599	5412	-6.14	5.13	12	0.56	-1996.00	2391.00	15706	20230912	-21.94	8083	20230707	51.68	14500	-15.45	20240307	9810	24.97	20240222	31400	-60.96	20230912	9810	24.97	20240222	1.72	N	358570	500	220 억		0	N	N	18182	N	00	N
34	20240325	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-120	5	-0.92	8013088290	622941	63.07	13030	13100	12700	16920	9120	13020	12863.20	0.00	0	-44618	13660	13340	12920	12600	12180	13500	12760	221	3900	500	9110	10	1	44140599	5694	-6.46	5.40	12	1.41	-1996.00	2391.00	15706	20230912	-17.87	8083	20230707	59.59	14500	-11.03	20240307	9810	31.50	20240222	31400	-58.92	20230912	9810	31.50	20240222	1.67	N	358570	500	220 억		0	N	N	18182	N	00	N
35	20240325	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-150	5	-1.15	7827156870	608513	61.61	13030	13100	12700	16920	9120	13020	12862.75	0.00	0	-43148	13660	13340	12920	12600	12180	13500	12760	221	3900	500	9110	10	1	44140599	5681	-6.45	5.38	12	1.38	-1996.00	2391.00	15706	20230912	-18.06	8083	20230707	59.22	14500	-11.24	20240307	9810	31.19	20240222	31400	-59.01	20230912	9810	31.19	20240222	1.67	N	358570	500	220 억		0	N	N	10197	N	00	N
36	20240325	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	-210	5	-1.61	6960456950	541076	54.78	13030	13100	12700	16920	9120	13020	12864.09	0.00	0	-42392	13660	13340	12920	12600	12180	13500	12760	221	3900	500	9110	10	1	44140599	5654	-6.42	5.36	12	1.23	-1996.00	2391.00	15706	20230912	-18.44	8083	20230707	58.48	14500	-11.66	20240307	9810	30.58	20240222	31400	-59.20	20230912	9810	30.58	20240222	1.67	N	358570	500	220 억		0	N	N	10197	N	00	N
37	20240325	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-150	5	-1.15	6342893140	492981	49.91	13030	13100	12700	16920	9120	13020	12866.39	0.00	0	-30989	13660	13340	12920	12600	12180	13500	12760	221	3900	500	9110	10	1	44140599	5681	-6.45	5.38	12	1.12	-1996.00	2391.00	15706	20230912	-18.06	8083	20230707	59.22	14500	-11.24	20240307	9810	31.19	20240222	31400	-59.01	20230912	9810	31.19	20240222	1.67	N	358570	500	220 억		0	N	N	10197	N	00	N
38	20240325	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-110	5	-0.84	5647097380	439031	44.45	13030	13100	12700	16920	9120	13020	12862.62	0.00	0	-20854	13660	13340	12920	12600	12180	13500	12760	221	3900	500	9110	10	1	44140599	5699	-6.47	5.40	12	0.99	-1996.00	2391.00	15706	20230912	-17.80	8083	20230707	59.72	14500	-10.97	20240307	9810	31.60	20240222	31400	-58.89	20230912	9810	31.60	20240222	1.67	N	358570	500	220 억		0	N	N	10197	N	00	N
39	20240325	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-200	5	-1.54	4804760600	373606	37.83	13030	13100	12700	16920	9120	13020	12860.48	0.00	0	-36384	13660	13340	12920	12600	12180	13500	12760	221	3900	500	9110	10	1	44140599	5659	-6.42	5.36	12	0.85	-1996.00	2391.00	15706	20230912	-18.38	8083	20230707	58.60	14500	-11.59	20240307	9810	30.68	20240222	31400	-59.17	20230912	9810	30.68	20240222	1.67	N	358570	500	220 억		0	N	N	10197	N	00	N
40	20240325	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-200	5	-1.54	3505430560	272039	27.54	13030	13100	12700	16920	9120	13020	12885.74	0.00	0	-49684	13660	13340	12920	12600	12180	13500	12760	221	3900	500	9110	10	1	44140599	5659	-6.42	5.36	12	0.62	-1996.00	2391.00	15706	20230912	-18.38	8083	20230707	58.60	14500	-11.59	20240307	9810	30.68	20240222	31400	-59.17	20230912	9810	30.68	20240222	1.67	N	358570	500	220 억		0	N	N	10197	N	00	N
41	20240325	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-70	5	-0.54	882716110	67847	6.87	13030	13100	12850	16920	9120	13020	13010.39	0.00	0	-15159	13660	13340	12920	12600	12180	13500	12760	221	3900	500	9110	10	1	44140599	5716	-6.49	5.42	12	0.15	-1996.00	2391.00	15706	20230912	-17.55	8083	20230707	60.21	14500	-10.69	20240307	9810	32.01	20240222	31400	-58.76	20230912	9810	32.01	20240222	1.67	N	358570	500	220 억		0	N	N	10197	N	00	N
42	20240322	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	370	2	2.92	12676634630	978134	179.22	12710	13240	12500	16440	8860	12650	12959.89	0.09	0	-27321	12963	12806	12573	12416	12183	12885	12495	221	3790	500	8850	10	1	44140599	5747	-6.52	5.45	12	2.22	-1996.00	2391.00	15706	20230912	-17.10	8083	20230707	61.08	14500	-10.21	20240307	9810	32.72	20240222	31400	-58.54	20230912	9810	32.72	20240222	1.67	N	358570	500	220 억		38425	N	N	10197	N	00	N
43	20240322	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	360	2	2.85	12136629210	936721	171.63	12710	13240	12500	16440	8860	12650	12956.50	0.09	0	-21874	12963	12806	12573	12416	12183	12885	12495	221	3790	500	8850	10	1	44140599	5743	-6.52	5.44	12	2.12	-1996.00	2391.00	15706	20230912	-17.17	8083	20230707	60.96	14500	-10.28	20240307	9810	32.62	20240222	31400	-58.57	20230912	9810	32.62	20240222	1.67	N	358570	500	220 억		38425	N	N	1435	N	00	N
44	20240322	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	280	2	2.21	11042907940	852183	156.14	12710	13240	12500	16440	8860	12650	12958.38	0.09	0	-4384	12963	12806	12573	12416	12183	12885	12495	221	3790	500	8850	10	1	44140599	5707	-6.48	5.41	12	1.93	-1996.00	2391.00	15706	20230912	-17.67	8083	20230707	59.97	14500	-10.83	20240307	9810	31.80	20240222	31400	-58.82	20230912	9810	31.80	20240222	1.67	N	358570	500	220 억		38425	N	N	1435	N	00	N
45	20240322	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	350	2	2.77	7656032380	593429	108.73	12710	13140	12500	16440	8860	12650	12901.35	0.09	0	2455	12963	12806	12573	12416	12183	12885	12495	221	3790	500	8850	10	1	44140599	5738	-6.51	5.44	12	1.34	-1996.00	2391.00	15706	20230912	-17.23	8083	20230707	60.83	14500	-10.34	20240307	9810	32.52	20240222	31400	-58.60	20230912	9810	32.52	20240222	1.67	N	358570	500	220 억		38425	N	N	1435	N	00	N
46	20240322	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	270	2	2.13	6896184100	534769	97.98	12710	13140	12500	16440	8860	12650	12895.63	0.09	0	-8144	12963	12806	12573	12416	12183	12885	12495	221	3790	500	8850	10	1	44140599	5703	-6.47	5.40	12	1.21	-1996.00	2391.00	15706	20230912	-17.74	8083	20230707	59.84	14500	-10.90	20240307	9810	31.70	20240222	31400	-58.85	20230912	9810	31.70	20240222	1.67	N	358570	500	220 억		38425	N	N	1435	N	00	N
47	20240322	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	210	2	1.66	6453373680	500424	91.69	12710	13140	12500	16440	8860	12650	12895.81	0.09	0	-4162	12963	12806	12573	12416	12183	12885	12495	221	3790	500	8850	10	1	44140599	5676	-6.44	5.38	12	1.13	-1996.00	2391.00	15706	20230912	-18.12	8083	20230707	59.10	14500	-11.31	20240307	9810	31.09	20240222	31400	-59.04	20230912	9810	31.09	20240222	1.67	N	358570	500	220 억		38425	N	N	1435	N	00	N
48	20240322	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	390	2	3.08	4079993520	317878	58.24	12710	13040	12500	16440	8860	12650	12835.09	0.09	0	28773	12963	12806	12573	12416	12183	12885	12495	221	3790	500	8850	10	1	44140599	5756	-6.53	5.45	12	0.72	-1996.00	2391.00	15706	20230912	-16.97	8083	20230707	61.33	14500	-10.07	20240307	9810	32.93	20240222	31400	-58.47	20230912	9810	32.93	20240222	1.67	N	358570	500	220 억		38425	N	N	1435	N	00	N
49	20240322	091205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-30	5	-0.24	552554840	43704	8.01	12710	12760	12550	16440	8860	12650	12643.12	0.09	0	-9564	12963	12806	12573	12416	12183	12885	12495	221	3790	500	8850	10	1	44140599	5571	-6.32	5.28	12	0.10	-1996.00	2391.00	15706	20230912	-19.65	8083	20230707	56.13	14500	-12.97	20240307	9810	28.64	20240222	31400	-59.81	20230912	9810	28.64	20240222	1.67	N	358570	500	220 억		38425	N	N	1435	N	00	N
50	20240321	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12650	260	2	2.10	6754326110	537793	100.66	12600	12730	12340	16100	8680	12390	12559.19	0.02	0	-1841	13136	12762	12406	12032	11676	12585	11855	221	3710	500	8670	10	1	44140599	5584	-6.34	5.29	12	1.22	-1996.00	2391.00	15706	20230912	-19.46	8083	20230707	56.50	14500	-12.76	20240307	9810	28.95	20240222	31400	-59.71	20230912	9810	28.95	20240222	1.59	N	358570	500	220 억		8038	N	N	1435	N	00	N
51	20240321	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	250	2	2.02	6566209790	522921	97.88	12600	12730	12340	16100	8680	12390	12556.79	0.02	0	-351	13136	12762	12406	12032	11676	12585	11855	221	3710	500	8670	10	1	44140599	5579	-6.33	5.29	12	1.18	-1996.00	2391.00	15706	20230912	-19.52	8083	20230707	56.38	14500	-12.83	20240307	9810	28.85	20240222	31400	-59.75	20230912	9810	28.85	20240222	1.59	N	358570	500	220 억		8038	N	N	1	N	00	N
52	20240321	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	100	2	0.81	5265972400	419759	78.57	12600	12730	12340	16100	8680	12390	12545.23	0.02	0	-14234	13136	12762	12406	12032	11676	12585	11855	221	3710	500	8670	10	1	44140599	5513	-6.26	5.22	12	0.95	-1996.00	2391.00	15706	20230912	-20.48	8083	20230707	54.52	14500	-13.86	20240307	9810	27.32	20240222	31400	-60.22	20230912	9810	27.32	20240222	1.59	N	358570	500	220 억		8038	N	N	1	N	00	N
53	20240321	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	40	2	0.32	4643426340	369949	69.24	12600	12730	12340	16100	8680	12390	12551.53	0.02	0	-18355	13136	12762	12406	12032	11676	12585	11855	221	3710	500	8670	10	1	44140599	5487	-6.23	5.20	12	0.84	-1996.00	2391.00	15706	20230912	-20.86	8083	20230707	53.78	14500	-14.28	20240307	9810	26.71	20240222	31400	-60.41	20230912	9810	26.71	20240222	1.59	N	358570	500	220 억		8038	N	N	1	N	00	N
54	20240321	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	80	2	0.65	4024636410	320004	59.90	12600	12730	12370	16100	8680	12390	12576.83	0.02	0	-13558	13136	12762	12406	12032	11676	12585	11855	221	3710	500	8670	10	1	44140599	5504	-6.25	5.22	12	0.72	-1996.00	2391.00	15706	20230912	-20.60	8083	20230707	54.27	14500	-14.00	20240307	9810	27.12	20240222	31400	-60.29	20230912	9810	27.12	20240222	1.59	N	358570	500	220 억		8038	N	N	1	N	00	N
55	20240321	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	60	2	0.48	3394793700	269409	50.43	12600	12730	12430	16100	8680	12390	12600.89	0.02	0	-11500	13136	12762	12406	12032	11676	12585	11855	221	3710	500	8670	10	1	44140599	5496	-6.24	5.21	12	0.61	-1996.00	2391.00	15706	20230912	-20.73	8083	20230707	54.03	14500	-14.14	20240307	9810	26.91	20240222	31400	-60.35	20230912	9810	26.91	20240222	1.59	N	358570	500	220 억		8038	N	N	1	N	00	N
56	20240321	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	210	2	1.69	2588057030	204954	38.36	12600	12730	12450	16100	8680	12390	12627.50	0.02	0	8256	13136	12762	12406	12032	11676	12585	11855	221	3710	500	8670	10	1	44140599	5562	-6.31	5.27	12	0.46	-1996.00	2391.00	15706	20230912	-19.78	8083	20230707	55.88	14500	-13.10	20240307	9810	28.44	20240222	31400	-59.87	20230912	9810	28.44	20240222	1.59	N	358570	500	220 억		8038	N	N	1	N	00	N
57	20240321	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	300	2	2.42	781021290	61828	11.57	12600	12710	12500	16100	8680	12390	12632.16	0.02	0	12295	13136	12762	12406	12032	11676	12585	11855	221	3710	500	8670	10	1	44140599	5601	-6.36	5.31	12	0.14	-1996.00	2391.00	15706	20230912	-19.20	8083	20230707	57.00	14500	-12.48	20240307	9810	29.36	20240222	31400	-59.59	20230912	9810	29.36	20240222	1.59	N	358570	500	220 억		8038	N	N	1	N	00	N
58	20240320	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	-220	5	-1.74	6548299300	530401	31.45	12780	12780	12050	16390	8830	12610	12345.74	0.26	0	-111095	13610	13110	12780	12280	11950	13360	12530	221	3780	500	8820	10	1	44140599	5469	-6.21	5.18	12	1.20	-1996.00	2391.00	15706	20230912	-21.11	8083	20230707	53.28	14500	-14.55	20240307	9810	26.30	20240222	31400	-60.54	20230912	9810	26.30	20240222	1.54	N	358570	500	220 억		114400	N	N	1	N	00	N
59	20240320	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	-260	5	-2.06	6378799310	516715	30.64	12780	12780	12050	16390	8830	12610	12344.91	0.26	0	-111592	13610	13110	12780	12280	11950	13360	12530	221	3780	500	8820	10	1	44140599	5451	-6.19	5.17	12	1.17	-1996.00	2391.00	15706	20230912	-21.37	8083	20230707	52.79	14500	-14.83	20240307	9810	25.89	20240222	31400	-60.67	20230912	9810	25.89	20240222	1.54	N	358570	500	220 억		114400	N	N	2868	N	00	N
60	20240320	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-70	5	-0.56	5432207850	440329	26.11	12780	12780	12050	16390	8830	12610	12336.70	0.26	0	-103899	13610	13110	12780	12280	11950	13360	12530	221	3780	500	8820	10	1	44140599	5535	-6.28	5.24	12	1.00	-1996.00	2391.00	15706	20230912	-20.16	8083	20230707	55.14	14500	-13.52	20240307	9810	27.83	20240222	31400	-60.06	20230912	9810	27.83	20240222	1.54	N	358570	500	220 억		114400	N	N	2868	N	00	N
61	20240320	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	-230	5	-1.82	4712724670	382570	22.68	12780	12780	12050	16390	8830	12610	12318.59	0.26	0	-105441	13610	13110	12780	12280	11950	13360	12530	221	3780	500	8820	10	1	44140599	5465	-6.20	5.18	12	0.87	-1996.00	2391.00	15706	20230912	-21.18	8083	20230707	53.16	14500	-14.62	20240307	9810	26.20	20240222	31400	-60.57	20230912	9810	26.20	20240222	1.54	N	358570	500	220 억		114400	N	N	2868	N	00	N
62	20240320	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-310	5	-2.46	4234428730	343942	20.39	12780	12780	12050	16390	8830	12610	12311.46	0.26	0	-99852	13610	13110	12780	12280	11950	13360	12530	221	3780	500	8820	10	1	44140599	5429	-6.16	5.14	12	0.78	-1996.00	2391.00	15706	20230912	-21.69	8083	20230707	52.17	14500	-15.17	20240307	9810	25.38	20240222	31400	-60.83	20230912	9810	25.38	20240222	1.54	N	358570	500	220 억		114400	N	N	2868	N	00	N
63	20240320	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12190	-420	5	-3.33	3628973330	294373	17.45	12780	12780	12050	16390	8830	12610	12327.81	0.26	0	-86073	13610	13110	12780	12280	11950	13360	12530	221	3780	500	8820	10	1	44140599	5381	-6.11	5.10	12	0.67	-1996.00	2391.00	15706	20230912	-22.39	8083	20230707	50.81	14500	-15.93	20240307	9810	24.26	20240222	31400	-61.18	20230912	9810	24.26	20240222	1.54	N	358570	500	220 억		114400	N	N	2868	N	00	N
64	20240320	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-350	5	-2.78	2373802140	191383	11.35	12780	12780	12230	16390	8830	12610	12403.41	0.26	0	-45919	13610	13110	12780	12280	11950	13360	12530	221	3780	500	8820	10	1	44140599	5412	-6.14	5.13	12	0.43	-1996.00	2391.00	15706	20230912	-21.94	8083	20230707	51.68	14500	-15.45	20240307	9810	24.97	20240222	31400	-60.96	20230912	9810	24.97	20240222	1.54	N	358570	500	220 억		114400	N	N	2868	N	00	N
65	20240320	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	-110	5	-0.87	532963340	42336	2.51	12780	12780	12470	16390	8830	12610	12588.89	0.26	0	-9893	13610	13110	12780	12280	11950	13360	12530	221	3780	500	8820	10	1	44140599	5518	-6.26	5.23	12	0.10	-1996.00	2391.00	15706	20230912	-20.41	8083	20230707	54.65	14500	-13.79	20240307	9810	27.42	20240222	31400	-60.19	20230912	9810	27.42	20240222	1.54	N	358570	500	220 억		114400	N	N	2868	N	00	N
66	20240319	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	140	2	1.12	21669602400	1674427	285.81	12570	13280	12450	16210	8730	12470	12941.99	0.11	0	71697	13290	12880	12440	12030	11590	13085	12235	221	3740	500	8720	10	1	44140599	5566	-6.32	5.27	12	3.79	-1996.00	2391.00	15706	20230912	-19.71	8083	20230707	56.01	14500	-13.03	20240307	9810	28.54	20240222	31400	-59.84	20230912	9810	28.54	20240222	1.52	N	358570	500	220 억		47038	N	N	2868	N	00	N
67	20240319	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	10	2	0.08	21260050820	1641754	280.24	12570	13280	12450	16210	8730	12470	12949.67	0.11	0	72932	13290	12880	12440	12030	11590	13085	12235	221	3740	500	8720	10	1	44140599	5509	-6.25	5.22	12	3.72	-1996.00	2391.00	15706	20230912	-20.54	8083	20230707	54.40	14500	-13.93	20240307	9810	27.22	20240222	31400	-60.25	20230912	9810	27.22	20240222	1.52	N	358570	500	220 억		47038	N	N	3543	N	00	N
68	20240319	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	40	2	0.32	19902134250	1533191	261.71	12570	13280	12510	16210	8730	12470	12980.94	0.11	0	66861	13290	12880	12440	12030	11590	13085	12235	221	3740	500	8720	10	1	44140599	5522	-6.27	5.23	12	3.47	-1996.00	2391.00	15706	20230912	-20.35	8083	20230707	54.77	14500	-13.72	20240307	9810	27.52	20240222	31400	-60.16	20230912	9810	27.52	20240222	1.52	N	358570	500	220 억		47038	N	N	3543	N	00	N
69	20240319	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	370	2	2.97	17504407410	1343641	229.35	12570	13280	12570	16210	8730	12470	13027.69	0.11	0	102182	13290	12880	12440	12030	11590	13085	12235	221	3740	500	8720	10	1	44140599	5668	-6.43	5.37	12	3.04	-1996.00	2391.00	15706	20230912	-18.25	8083	20230707	58.85	14500	-11.45	20240307	9810	30.89	20240222	31400	-59.11	20230912	9810	30.89	20240222	1.52	N	358570	500	220 억		47038	N	N	3543	N	00	N
70	20240319	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	410	2	3.29	16429601720	1259869	215.05	12570	13280	12570	16210	8730	12470	13040.83	0.11	0	104020	13290	12880	12440	12030	11590	13085	12235	221	3740	500	8720	10	1	44140599	5685	-6.45	5.39	12	2.85	-1996.00	2391.00	15706	20230912	-17.99	8083	20230707	59.35	14500	-11.17	20240307	9810	31.29	20240222	31400	-58.98	20230912	9810	31.29	20240222	1.52	N	358570	500	220 억		47038	N	N	3543	N	00	N
71	20240319	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	670	2	5.37	14987383260	1148618	196.06	12570	13280	12570	16210	8730	12470	13048.31	0.11	0	117679	13290	12880	12440	12030	11590	13085	12235	221	3740	500	8720	10	1	44140599	5800	-6.58	5.50	12	2.60	-1996.00	2391.00	15706	20230912	-16.34	8083	20230707	62.56	14500	-9.38	20240307	9810	33.94	20240222	31400	-58.15	20230912	9810	33.94	20240222	1.52	N	358570	500	220 억		47038	N	N	3543	N	00	N
72	20240319	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	460	2	3.69	12352048130	947234	161.69	12570	13280	12570	16210	8730	12470	13040.27	0.11	0	115050	13290	12880	12440	12030	11590	13085	12235	221	3740	500	8720	10	1	44140599	5707	-6.48	5.41	12	2.15	-1996.00	2391.00	15706	20230912	-17.67	8083	20230707	59.97	14500	-10.83	20240307	9810	31.80	20240222	31400	-58.82	20230912	9810	31.80	20240222	1.52	N	358570	500	220 억		47038	N	N	3543	N	00	N
73	20240319	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	550	2	4.41	5276041170	404344	69.02	12570	13280	12570	16210	8730	12470	13048.74	0.11	0	86843	13290	12880	12440	12030	11590	13085	12235	221	3740	500	8720	10	1	44140599	5747	-6.52	5.45	12	0.92	-1996.00	2391.00	15706	20230912	-17.10	8083	20230707	61.08	14500	-10.21	20240307	9810	32.72	20240222	31400	-58.54	20230912	9810	32.72	20240222	1.52	N	358570	500	220 억		47038	N	N	3543	N	00	N
74	20240318	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	310	2	2.55	7181937240	580276	83.96	12150	12850	12000	15800	8520	12160	12376.44	0.06	0	20493	12993	12576	12293	11876	11593	12435	11735	221	3640	500	8510	10	1	44140599	5504	-6.25	5.22	12	1.31	-1996.00	2391.00	15706	20230912	-20.60	8083	20230707	54.27	14500	-14.00	20240307	9810	27.12	20240222	31400	-60.29	20230912	9810	27.12	20240222	1.53	N	358570	500	220 억		27020	N	N	3543	N	00	N
75	20240318	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	270	2	2.22	6999257550	565578	81.83	12150	12850	12000	15800	8520	12160	12375.47	0.06	0	20298	12993	12576	12293	11876	11593	12435	11735	221	3640	500	8510	10	1	44140599	5487	-6.23	5.20	12	1.28	-1996.00	2391.00	15706	20230912	-20.86	8083	20230707	53.78	14500	-14.28	20240307	9810	26.71	20240222	31400	-60.41	20230912	9810	26.71	20240222	1.53	N	358570	500	220 억		27020	N	N	20611	N	00	N
76	20240318	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	350	2	2.88	5659979100	457480	66.19	12150	12850	12000	15800	8520	12160	12372.16	0.06	0	7106	12993	12576	12293	11876	11593	12435	11735	221	3640	500	8510	10	1	44140599	5522	-6.27	5.23	12	1.04	-1996.00	2391.00	15706	20230912	-20.35	8083	20230707	54.77	14500	-13.72	20240307	9810	27.52	20240222	31400	-60.16	20230912	9810	27.52	20240222	1.53	N	358570	500	220 억		27020	N	N	20611	N	00	N
77	20240318	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12370	210	2	1.73	3823497990	311174	45.02	12150	12600	12000	15800	8520	12160	12287.40	0.06	0	12386	12993	12576	12293	11876	11593	12435	11735	221	3640	500	8510	10	1	44140599	5460	-6.20	5.17	12	0.70	-1996.00	2391.00	15706	20230912	-21.24	8083	20230707	53.04	14500	-14.69	20240307	9810	26.10	20240222	31400	-60.61	20230912	9810	26.10	20240222	1.53	N	358570	500	220 억		27020	N	N	20611	N	00	N
78	20240318	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12350	190	2	1.56	3346551300	272506	39.43	12150	12600	12000	15800	8520	12160	12280.72	0.06	0	14967	12993	12576	12293	11876	11593	12435	11735	221	3640	500	8510	10	1	44140599	5451	-6.19	5.17	12	0.62	-1996.00	2391.00	15706	20230912	-21.37	8083	20230707	52.79	14500	-14.83	20240307	9810	25.89	20240222	31400	-60.67	20230912	9810	25.89	20240222	1.53	N	358570	500	220 억		27020	N	N	20611	N	00	N
79	20240318	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12390	230	2	1.89	2445027230	200435	29.00	12150	12490	12000	15800	8520	12160	12198.64	0.06	0	3142	12993	12576	12293	11876	11593	12435	11735	221	3640	500	8510	10	1	44140599	5469	-6.21	5.18	12	0.45	-1996.00	2391.00	15706	20230912	-21.11	8083	20230707	53.28	14500	-14.55	20240307	9810	26.30	20240222	31400	-60.54	20230912	9810	26.30	20240222	1.53	N	358570	500	220 억		27020	N	N	20611	N	00	N
80	20240318	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	40	2	0.33	1631214660	134293	19.43	12150	12280	12000	15800	8520	12160	12146.67	0.06	0	1230	12993	12576	12293	11876	11593	12435	11735	221	3640	500	8510	10	1	44140599	5385	-6.11	5.10	12	0.30	-1996.00	2391.00	15706	20230912	-22.32	8083	20230707	50.93	14500	-15.86	20240307	9810	24.36	20240222	31400	-61.15	20230912	9810	24.36	20240222	1.53	N	358570	500	220 억		27020	N	N	20611	N	00	N
81	20240318	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	90	2	0.74	346335040	28563	4.13	12150	12250	12070	15800	8520	12160	12125.10	0.06	0	7344	12993	12576	12293	11876	11593	12435	11735	221	3640	500	8510	10	1	44140599	5407	-6.14	5.12	12	0.06	-1996.00	2391.00	15706	20230912	-22.00	8083	20230707	51.55	14500	-15.52	20240307	9810	24.87	20240222	31400	-60.99	20230912	9810	24.87	20240222	1.53	N	358570	500	220 억		27020	N	N	20611	N	00	N
82	20240315	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-540	5	-4.25	8386432550	685363	101.07	12700	12710	12010	16510	8890	12700	12236.52	0.01	0	-14125	13620	13160	12830	12370	12040	12995	12205	221	3810	500	8890	10	1	44140599	5367	-6.09	5.09	12	1.55	-1996.00	2391.00	15706	20230912	-22.58	8083	20230707	50.44	14500	-16.14	20240307	9810	23.96	20240222	31400	-61.27	20230912	9810	23.96	20240222	1.47	N	358570	500	220 억		4499	N	N	20611	N	00	N
83	20240315	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-440	5	-3.46	8133139820	664607	98.01	12700	12710	12010	16510	8890	12700	12237.38	0.01	0	-10603	13620	13160	12830	12370	12040	12995	12205	221	3810	500	8890	10	1	44140599	5412	-6.14	5.13	12	1.51	-1996.00	2391.00	15706	20230912	-21.94	8083	20230707	51.68	14500	-15.45	20240307	9810	24.97	20240222	31400	-60.96	20230912	9810	24.97	20240222	1.47	N	358570	500	220 억		4499	N	N	496	N	00	N
84	20240315	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12020	-680	5	-5.35	6818683600	556408	82.05	12700	12710	12020	16510	8890	12700	12254.67	0.01	0	-3875	13620	13160	12830	12370	12040	12995	12205	221	3810	500	8890	10	1	44140599	5306	-6.02	5.03	12	1.26	-1996.00	2391.00	15706	20230912	-23.47	8083	20230707	48.71	14500	-17.10	20240307	9810	22.53	20240222	31400	-61.72	20230912	9810	22.53	20240222	1.47	N	358570	500	220 억		4499	N	N	496	N	00	N
85	20240315	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12110	-590	5	-4.65	5908494650	481053	70.94	12700	12710	12060	16510	8890	12700	12282.25	0.01	0	8142	13620	13160	12830	12370	12040	12995	12205	221	3810	500	8890	10	1	44140599	5345	-6.07	5.06	12	1.09	-1996.00	2391.00	15706	20230912	-22.90	8083	20230707	49.82	14500	-16.48	20240307	9810	23.45	20240222	31400	-61.43	20230912	9810	23.45	20240222	1.47	N	358570	500	220 억		4499	N	N	496	N	00	N
86	20240315	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	-430	5	-3.39	4582011780	371561	54.79	12700	12710	12160	16510	8890	12700	12331.60	0.01	0	22059	13620	13160	12830	12370	12040	12995	12205	221	3810	500	8890	10	1	44140599	5416	-6.15	5.13	12	0.84	-1996.00	2391.00	15706	20230912	-21.88	8083	20230707	51.80	14500	-15.38	20240307	9810	25.08	20240222	31400	-60.92	20230912	9810	25.08	20240222	1.47	N	358570	500	220 억		4499	N	N	496	N	00	N
87	20240315	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-440	5	-3.46	3846914900	311384	45.92	12700	12710	12170	16510	8890	12700	12354.03	0.01	0	32023	13620	13160	12830	12370	12040	12995	12205	221	3810	500	8890	10	1	44140599	5412	-6.14	5.13	12	0.71	-1996.00	2391.00	15706	20230912	-21.94	8083	20230707	51.68	14500	-15.45	20240307	9810	24.97	20240222	31400	-60.96	20230912	9810	24.97	20240222	1.47	N	358570	500	220 억		4499	N	N	496	N	00	N
88	20240315	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	-380	5	-2.99	2590291660	208756	30.78	12700	12710	12230	16510	8890	12700	12407.96	0.01	0	31814	13620	13160	12830	12370	12040	12995	12205	221	3810	500	8890	10	1	44140599	5438	-6.17	5.15	12	0.47	-1996.00	2391.00	15706	20230912	-21.56	8083	20230707	52.42	14500	-15.03	20240307	9810	25.59	20240222	31400	-60.76	20230912	9810	25.59	20240222	1.47	N	358570	500	220 억		4499	N	N	496	N	00	N
89	20240315	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	-140	5	-1.10	432372080	34418	5.08	12700	12710	12450	16510	8890	12700	12561.61	0.01	0	-8010	13620	13160	12830	12370	12040	12995	12205	221	3810	500	8890	10	1	44140599	5544	-6.29	5.25	12	0.08	-1996.00	2391.00	15706	20230912	-20.03	8083	20230707	55.39	14500	-13.38	20240307	9810	28.03	20240222	31400	-60.00	20230912	9810	28.03	20240222	1.47	N	358570	500	220 억		4499	N	N	496	N	00	N
90	20240314	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-400	5	-3.05	8234412220	645415	67.81	13190	13290	12500	17030	9170	13100	12758.49	0.07	0	20870	13986	13542	13156	12712	12326	13350	12520	221	3930	500	9170	10	1	44140599	5606	-6.36	5.31	12	1.46	-1996.00	2391.00	15706	20230912	-19.14	8083	20230707	57.12	14500	-12.41	20240307	9810	29.46	20240222	31400	-59.55	20230912	9810	29.46	20240222	1.49	N	358570	500	220 억		32433	N	N	492	N	00	N
91	20240314	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-570	5	-4.35	7840826560	614192	64.53	13190	13290	12500	17030	9170	13100	12766.08	0.07	0	14618	13986	13542	13156	12712	12326	13350	12520	221	3930	500	9170	10	1	44140599	5531	-6.28	5.24	12	1.39	-1996.00	2391.00	15706	20230912	-20.22	8083	20230707	55.02	14500	-13.59	20240307	9810	27.73	20240222	31400	-60.10	20230912	9810	27.73	20240222	1.49	N	358570	500	220 억		32433	N	N	2405	N	00	N
92	20240314	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	-570	5	-4.35	6541512110	510498	53.63	13190	13290	12500	17030	9170	13100	12813.98	0.07	0	-451	13986	13542	13156	12712	12326	13350	12520	221	3930	500	9170	10	1	44140599	5531	-6.28	5.24	12	1.16	-1996.00	2391.00	15706	20230912	-20.22	8083	20230707	55.02	14500	-13.59	20240307	9810	27.73	20240222	31400	-60.10	20230912	9810	27.73	20240222	1.49	N	358570	500	220 억		32433	N	N	2405	N	00	N
93	20240314	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-340	5	-2.60	5293803150	411388	43.22	13190	13290	12500	17030	9170	13100	12868.15	0.07	0	113	13986	13542	13156	12712	12326	13350	12520	221	3930	500	9170	10	1	44140599	5632	-6.39	5.34	12	0.93	-1996.00	2391.00	15706	20230912	-18.76	8083	20230707	57.86	14500	-12.00	20240307	9810	30.07	20240222	31400	-59.36	20230912	9810	30.07	20240222	1.49	N	358570	500	220 억		32433	N	N	2405	N	00	N
94	20240314	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-390	5	-2.98	5006732170	388915	40.86	13190	13290	12500	17030	9170	13100	12873.59	0.07	0	-655	13986	13542	13156	12712	12326	13350	12520	221	3930	500	9170	10	1	44140599	5610	-6.37	5.32	12	0.88	-1996.00	2391.00	15706	20230912	-19.08	8083	20230707	57.24	14500	-12.34	20240307	9810	29.56	20240222	31400	-59.52	20230912	9810	29.56	20240222	1.49	N	358570	500	220 억		32433	N	N	2405	N	00	N
95	20240314	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-430	5	-3.28	4339367440	336667	35.37	13190	13290	12500	17030	9170	13100	12889.20	0.07	0	-5158	13986	13542	13156	12712	12326	13350	12520	221	3930	500	9170	10	1	44140599	5593	-6.35	5.30	12	0.76	-1996.00	2391.00	15706	20230912	-19.33	8083	20230707	56.75	14500	-12.62	20240307	9810	29.15	20240222	31400	-59.65	20230912	9810	29.15	20240222	1.49	N	358570	500	220 억		32433	N	N	2405	N	00	N
96	20240314	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-400	5	-3.05	2769585430	212873	22.36	13190	13290	12700	17030	9170	13100	13010.51	0.07	0	-13906	13986	13542	13156	12712	12326	13350	12520	221	3930	500	9170	10	1	44140599	5606	-6.36	5.31	12	0.48	-1996.00	2391.00	15706	20230912	-19.14	8083	20230707	57.12	14500	-12.41	20240307	9810	29.46	20240222	31400	-59.55	20230912	9810	29.46	20240222	1.49	N	358570	500	220 억		32433	N	N	2405	N	00	N
97	20240314	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	60	2	0.46	733174650	55811	5.86	13190	13290	12910	17030	9170	13100	13136.74	0.07	0	3216	13986	13542	13156	12712	12326	13350	12520	221	3930	500	9170	10	1	44140599	5809	-6.59	5.50	12	0.13	-1996.00	2391.00	15706	20230912	-16.21	8083	20230707	62.81	14500	-9.24	20240307	9810	34.15	20240222	31400	-58.09	20230912	9810	34.15	20240222	1.49	N	358570	500	220 억		32433	N	N	2405	N	00	N
98	20240313	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	140	2	1.08	12430441450	943426	80.61	13250	13600	12770	16840	9080	12960	13175.86	0.26	0	-63875	14033	13496	13053	12516	12073	13765	12785	221	3880	500	9070	10	1	44140599	5782	-6.56	5.48	12	2.14	-1996.00	2391.00	15706	20230912	-16.59	8083	20230707	62.07	14500	-9.66	20240307	9810	33.54	20240222	31400	-58.28	20230912	9810	33.54	20240222	1.44	N	358570	500	220 억		113743	N	N	2405	N	00	N
99	20240313	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	130	2	1.00	12122407280	919906	78.60	13250	13600	12770	16840	9080	12960	13177.88	0.26	0	-58590	14033	13496	13053	12516	12073	13765	12785	221	3880	500	9070	10	1	44140599	5778	-6.56	5.47	12	2.08	-1996.00	2391.00	15706	20230912	-16.66	8083	20230707	61.94	14500	-9.72	20240307	9810	33.44	20240222	31400	-58.31	20230912	9810	33.44	20240222	1.44	N	358570	500	220 억		113743	N	N	250	N	00	N
100	20240313	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	10	2	0.08	11067433750	838922	71.68	13250	13600	12770	16840	9080	12960	13192.45	0.26	0	-51939	14033	13496	13053	12516	12073	13765	12785	221	3880	500	9070	10	1	44140599	5725	-6.50	5.42	12	1.90	-1996.00	2391.00	15706	20230912	-17.42	8083	20230707	60.46	14500	-10.55	20240307	9810	32.21	20240222	31400	-58.69	20230912	9810	32.21	20240222	1.44	N	358570	500	220 억		113743	N	N	250	N	00	N
101	20240313	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13360	400	2	3.09	8541893600	643993	55.03	13250	13600	12900	16840	9080	12960	13263.95	0.26	0	-24746	14033	13496	13053	12516	12073	13765	12785	221	3880	500	9070	10	1	44140599	5897	-6.69	5.59	12	1.46	-1996.00	2391.00	15706	20230912	-14.94	8083	20230707	65.29	14500	-7.86	20240307	9810	36.19	20240222	31400	-57.45	20230912	9810	36.19	20240222	1.44	N	358570	500	220 억		113743	N	N	250	N	00	N
102	20240313	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	200	2	1.54	7515245850	566100	48.37	13250	13600	12900	16840	9080	12960	13275.47	0.26	0	-17357	14033	13496	13053	12516	12073	13765	12785	221	3880	500	9070	10	1	44140599	5809	-6.59	5.50	12	1.28	-1996.00	2391.00	15706	20230912	-16.21	8083	20230707	62.81	14500	-9.24	20240307	9810	34.15	20240222	31400	-58.09	20230912	9810	34.15	20240222	1.44	N	358570	500	220 억		113743	N	N	250	N	00	N
103	20240313	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13300	340	2	2.62	6533507630	492182	42.05	13250	13600	12900	16840	9080	12960	13274.58	0.26	0	-6310	14033	13496	13053	12516	12073	13765	12785	221	3880	500	9070	10	1	44140599	5871	-6.66	5.56	12	1.12	-1996.00	2391.00	15706	20230912	-15.32	8083	20230707	64.54	14500	-8.28	20240307	9810	35.58	20240222	31400	-57.64	20230912	9810	35.58	20240222	1.44	N	358570	500	220 억		113743	N	N	250	N	00	N
104	20240313	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	260	2	2.01	2851490970	217766	18.61	13250	13250	12900	16840	9080	12960	13094.29	0.26	0	-28658	14033	13496	13053	12516	12073	13765	12785	221	3880	500	9070	10	1	44140599	5835	-6.62	5.53	12	0.49	-1996.00	2391.00	15706	20230912	-15.83	8083	20230707	63.55	14500	-8.83	20240307	9810	34.76	20240222	31400	-57.90	20230912	9810	34.76	20240222	1.44	N	358570	500	220 억		113743	N	N	250	N	00	N
105	20240313	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	130	2	1.00	935277150	71736	6.13	13250	13250	12900	16840	9080	12960	13037.77	0.26	0	-30663	14033	13496	13053	12516	12073	13765	12785	221	3880	500	9070	10	1	44140599	5778	-6.56	5.47	12	0.16	-1996.00	2391.00	15706	20230912	-16.66	8083	20230707	61.94	14500	-9.72	20240307	9810	33.44	20240222	31400	-58.31	20230912	9810	33.44	20240222	1.44	N	358570	500	220 억		113743	N	N	250	N	00	N
106	20240312	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	170	2	1.33	15220153610	1163306	85.90	12890	13590	12610	16620	8960	12790	13083.56	0.24	0	14134	14490	13640	13160	12310	11830	13400	12070	221	3830	500	8950	10	1	44140599	5721	-6.49	5.42	12	2.64	-1996.00	2391.00	15706	20230912	-17.48	8083	20230707	60.34	14500	-10.62	20240307	9810	32.11	20240222	31400	-58.73	20230912	9810	32.11	20240222	1.44	N	358570	500	220 억		106154	N	N	250	N	00	N
107	20240312	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	100	2	0.78	14861926740	1135576	83.85	12890	13590	12610	16620	8960	12790	13087.57	0.24	0	14804	14490	13640	13160	12310	11830	13400	12070	221	3830	500	8950	10	1	44140599	5690	-6.46	5.39	12	2.57	-1996.00	2391.00	15706	20230912	-17.93	8083	20230707	59.47	14500	-11.10	20240307	9810	31.40	20240222	31400	-58.95	20230912	9810	31.40	20240222	1.44	N	358570	500	220 억		106154	N	N	3695	N	00	N
108	20240312	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	180	2	1.41	13964732520	1066160	78.72	12890	13590	12610	16620	8960	12790	13098.16	0.24	0	21542	14490	13640	13160	12310	11830	13400	12070	221	3830	500	8950	10	1	44140599	5725	-6.50	5.42	12	2.42	-1996.00	2391.00	15706	20230912	-17.42	8083	20230707	60.46	14500	-10.55	20240307	9810	32.21	20240222	31400	-58.69	20230912	9810	32.21	20240222	1.44	N	358570	500	220 억		106154	N	N	3695	N	00	N
109	20240312	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	50	2	0.39	12420213580	946352	69.88	12890	13590	12610	16620	8960	12790	13124.31	0.24	0	25705	14490	13640	13160	12310	11830	13400	12070	221	3830	500	8950	10	1	44140599	5668	-6.43	5.37	12	2.14	-1996.00	2391.00	15706	20230912	-18.25	8083	20230707	58.85	14500	-11.45	20240307	9810	30.89	20240222	31400	-59.11	20230912	9810	30.89	20240222	1.44	N	358570	500	220 억		106154	N	N	3695	N	00	N
110	20240312	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	130	2	1.02	11517701660	876406	64.71	12890	13590	12610	16620	8960	12790	13141.98	0.24	0	48337	14490	13640	13160	12310	11830	13400	12070	221	3830	500	8950	10	1	44140599	5703	-6.47	5.40	12	1.99	-1996.00	2391.00	15706	20230912	-17.74	8083	20230707	59.84	14500	-10.90	20240307	9810	31.70	20240222	31400	-58.85	20230912	9810	31.70	20240222	1.44	N	358570	500	220 억		106154	N	N	3695	N	00	N
111	20240312	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	320	2	2.50	10147421880	770830	56.92	12890	13590	12610	16620	8960	12790	13164.29	0.24	0	86096	14490	13640	13160	12310	11830	13400	12070	221	3830	500	8950	10	1	44140599	5787	-6.57	5.48	12	1.75	-1996.00	2391.00	15706	20230912	-16.53	8083	20230707	62.19	14500	-9.59	20240307	9810	33.64	20240222	31400	-58.25	20230912	9810	33.64	20240222	1.44	N	358570	500	220 억		106154	N	N	3695	N	00	N
112	20240312	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	460	2	3.60	6816375740	519675	38.37	12890	13590	12610	16620	8960	12790	13116.62	0.24	0	65960	14490	13640	13160	12310	11830	13400	12070	221	3830	500	8950	10	1	44140599	5849	-6.64	5.54	12	1.18	-1996.00	2391.00	15706	20230912	-15.64	8083	20230707	63.92	14500	-8.62	20240307	9810	35.07	20240222	31400	-57.80	20230912	9810	35.07	20240222	1.44	N	358570	500	220 억		106154	N	N	3695	N	00	N
113	20240312	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	180	2	1.41	3046509560	230245	17.00	12890	13590	12800	16620	8960	12790	13231.63	0.24	0	29439	14490	13640	13160	12310	11830	13400	12070	221	3830	500	8950	10	1	44140599	5725	-6.50	5.42	12	0.52	-1996.00	2391.00	15706	20230912	-17.42	8083	20230707	60.46	14500	-10.55	20240307	9810	32.21	20240222	31400	-58.69	20230912	9810	32.21	20240222	1.44	N	358570	500	220 억		106154	N	N	3695	N	00	N
114	20240311	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	-720	5	-5.33	17716397490	1342577	87.62	13680	14010	12680	17560	9460	13510	13195.22	0.29	0	-15965	14576	14042	13586	13052	12596	13815	12825	221	4050	500	9450	10	1	44140599	5646	-6.41	5.35	12	3.04	-1996.00	2391.00	15706	20230912	-18.57	8083	20230707	58.23	14500	-11.79	20240307	9810	30.38	20240222	31400	-59.27	20230912	9810	30.38	20240222	1.44	N	358570	500	220 억		129347	N	N	3695	N	00	N
115	20240311	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-610	5	-4.52	17218728210	1303758	85.09	13680	14010	12680	17560	9460	13510	13206.21	0.29	0	-18287	14576	14042	13586	13052	12596	13815	12825	221	4050	500	9450	10	1	44140599	5694	-6.46	5.40	12	2.95	-1996.00	2391.00	15706	20230912	-17.87	8083	20230707	59.59	14500	-11.03	20240307	9810	31.50	20240222	31400	-58.92	20230912	9810	31.50	20240222	1.44	N	358570	500	220 억		129347	N	N	3640	N	00	N
116	20240311	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-420	5	-3.11	15924077470	1203569	78.55	13680	14010	12680	17560	9460	13510	13229.92	0.29	0	-16447	14576	14042	13586	13052	12596	13815	12825	221	4050	500	9450	10	1	44140599	5778	-6.56	5.47	12	2.73	-1996.00	2391.00	15706	20230912	-16.66	8083	20230707	61.94	14500	-9.72	20240307	9810	33.44	20240222	31400	-58.31	20230912	9810	33.44	20240222	1.44	N	358570	500	220 억		129347	N	N	3640	N	00	N
117	20240311	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-590	5	-4.37	14389781650	1086885	70.93	13680	14010	12680	17560	9460	13510	13238.62	0.29	0	-29556	14576	14042	13586	13052	12596	13815	12825	221	4050	500	9450	10	1	44140599	5703	-6.47	5.40	12	2.46	-1996.00	2391.00	15706	20230912	-17.74	8083	20230707	59.84	14500	-10.90	20240307	9810	31.70	20240222	31400	-58.85	20230912	9810	31.70	20240222	1.44	N	358570	500	220 억		129347	N	N	3640	N	00	N
118	20240311	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-360	5	-2.66	13546811700	1022150	66.71	13680	14010	12680	17560	9460	13510	13252.40	0.29	0	-32826	14576	14042	13586	13052	12596	13815	12825	221	4050	500	9450	10	1	44140599	5804	-6.59	5.50	12	2.32	-1996.00	2391.00	15706	20230912	-16.27	8083	20230707	62.69	14500	-9.31	20240307	9810	34.05	20240222	31400	-58.12	20230912	9810	34.05	20240222	1.44	N	358570	500	220 억		129347	N	N	3640	N	00	N
119	20240311	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-750	5	-5.55	12494304060	940288	61.37	13680	14010	12680	17560	9460	13510	13286.94	0.29	0	-49343	14576	14042	13586	13052	12596	13815	12825	221	4050	500	9450	10	1	44140599	5632	-6.39	5.34	12	2.13	-1996.00	2391.00	15706	20230912	-18.76	8083	20230707	57.86	14500	-12.00	20240307	9810	30.07	20240222	31400	-59.36	20230912	9810	30.07	20240222	1.44	N	358570	500	220 억		129347	N	N	3640	N	00	N
120	20240311	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-730	5	-5.40	10410017210	777418	50.74	13680	14010	12770	17560	9460	13510	13389.98	0.29	0	-47919	14576	14042	13586	13052	12596	13815	12825	221	4050	500	9450	10	1	44140599	5641	-6.40	5.35	12	1.76	-1996.00	2391.00	15706	20230912	-18.63	8083	20230707	58.11	14500	-11.86	20240307	9810	30.28	20240222	31400	-59.30	20230912	9810	30.28	20240222	1.44	N	358570	500	220 억		129347	N	N	3640	N	00	N
121	20240311	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	240	2	1.78	3803189910	275110	17.95	13680	14010	13530	17560	9460	13510	13828.18	0.29	0	765	14576	14042	13586	13052	12596	13815	12825	221	4050	500	9450	10	1	44140599	6069	-6.89	5.75	12	0.62	-1996.00	2391.00	15706	20230912	-12.45	8083	20230707	70.11	14500	-5.17	20240307	9810	40.16	20240222	31400	-56.21	20230912	9810	40.16	20240222	1.44	N	358570	500	220 억		129347	N	N	3640	N	00	N
122	20240308	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13510	-290	5	-2.10	20565786520	1521777	59.54	13870	14120	13130	17940	9660	13800	13514.34	0.23	0	30535	15006	14402	13896	13292	12786	14705	13595	221	4140	500	9660	10	1	44140599	5963	-6.77	5.65	12	3.45	-1996.00	2391.00	15706	20230912	-13.98	8083	20230707	67.14	14500	-6.83	20240307	9810	37.72	20240222	31400	-56.97	20230912	9810	37.72	20240222	1.33	N	358570	500	220 억		102768	N	N	3640	N	00	N
123	20240308	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13470	-330	5	-2.39	19953499760	1476391	57.77	13870	14120	13130	17940	9660	13800	13515.05	0.23	0	40552	15006	14402	13896	13292	12786	14705	13595	221	4140	500	9660	10	1	44140599	5946	-6.75	5.63	12	3.34	-1996.00	2391.00	15706	20230912	-14.24	8083	20230707	66.65	14500	-7.10	20240307	9810	37.31	20240222	31400	-57.10	20230912	9810	37.31	20240222	1.33	N	358570	500	220 억		102768	N	N	2293	N	00	N
124	20240308	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	-200	5	-1.45	16949326590	1252656	49.01	13870	14120	13130	17940	9660	13800	13530.71	0.23	0	60638	15006	14402	13896	13292	12786	14705	13595	221	4140	500	9660	10	1	44140599	6003	-6.81	5.69	12	2.84	-1996.00	2391.00	15706	20230912	-13.41	8083	20230707	68.25	14500	-6.21	20240307	9810	38.63	20240222	31400	-56.69	20230912	9810	38.63	20240222	1.33	N	358570	500	220 억		102768	N	N	2293	N	00	N
125	20240308	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13340	-460	5	-3.33	13101769780	963106	37.68	13870	14120	13210	17940	9660	13800	13603.66	0.23	0	27362	15006	14402	13896	13292	12786	14705	13595	221	4140	500	9660	10	1	44140599	5888	-6.68	5.58	12	2.18	-1996.00	2391.00	15706	20230912	-15.06	8083	20230707	65.04	14500	-8.00	20240307	9810	35.98	20240222	31400	-57.52	20230912	9810	35.98	20240222	1.33	N	358570	500	220 억		102768	N	N	2293	N	00	N
126	20240308	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-350	5	-2.54	11967589190	878146	34.36	13870	14120	13210	17940	9660	13800	13628.25	0.23	0	21193	15006	14402	13896	13292	12786	14705	13595	221	4140	500	9660	10	1	44140599	5937	-6.74	5.63	12	1.99	-1996.00	2391.00	15706	20230912	-14.36	8083	20230707	66.40	14500	-7.24	20240307	9810	37.10	20240222	31400	-57.17	20230912	9810	37.10	20240222	1.33	N	358570	500	220 억		102768	N	N	2293	N	00	N
127	20240308	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-380	5	-2.75	10281858940	752804	29.45	13870	14120	13210	17940	9660	13800	13658.08	0.23	0	21010	15006	14402	13896	13292	12786	14705	13595	221	4140	500	9660	10	1	44140599	5924	-6.72	5.61	12	1.71	-1996.00	2391.00	15706	20230912	-14.55	8083	20230707	66.03	14500	-7.45	20240307	9810	36.80	20240222	31400	-57.26	20230912	9810	36.80	20240222	1.33	N	358570	500	220 억		102768	N	N	2293	N	00	N
128	20240308	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13710	-90	5	-0.65	6355920750	460365	18.01	13870	14120	13490	17940	9660	13800	13806.26	0.23	0	7023	15006	14402	13896	13292	12786	14705	13595	221	4140	500	9660	10	1	44140599	6052	-6.87	5.73	12	1.04	-1996.00	2391.00	15706	20230912	-12.71	8083	20230707	69.62	14500	-5.45	20240307	9810	39.76	20240222	31400	-56.34	20230912	9810	39.76	20240222	1.33	N	358570	500	220 억		102768	N	N	2293	N	00	N
129	20240308	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	-110	5	-0.80	1380214940	99835	3.91	13870	14060	13670	17940	9660	13800	13824.96	0.23	0	6599	15006	14402	13896	13292	12786	14705	13595	221	4140	500	9660	10	1	44140599	6043	-6.86	5.73	12	0.23	-1996.00	2391.00	15706	20230912	-12.84	8083	20230707	69.37	14500	-5.59	20240307	9810	39.55	20240222	31400	-56.40	20230912	9810	39.55	20240222	1.33	N	358570	500	220 억		102768	N	N	2293	N	00	N
130	20240307	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	100	2	0.73	35411447240	2528235	48.14	13500	14500	13390	17810	9590	13700	14006.51	0.45	0	-46507	15060	14380	13220	12540	11380	14720	12880	221	4110	500	9590	10	1	44140599	6091	-6.91	5.77	12	5.73	-1996.00	2391.00	15706	20230912	-12.14	8083	20230707	70.73	14500	-4.83	20240307	9810	40.67	20240222	31400	-56.05	20230912	9810	40.67	20240222	1.26	N	358570	500	220 억		196455	N	N	2293	N	00	N
131	20240307	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13790	90	2	0.66	34476222230	2460361	46.85	13500	14500	13390	17810	9590	13700	14012.70	0.45	0	-36569	15060	14380	13220	12540	11380	14720	12880	221	4110	500	9590	10	1	44140599	6087	-6.91	5.77	12	5.57	-1996.00	2391.00	15706	20230912	-12.20	8083	20230707	70.60	14500	-4.90	20240307	9810	40.57	20240222	31400	-56.08	20230912	9810	40.57	20240222	1.26	N	358570	500	220 억		196455	N	N	10478	N	00	N
132	20240307	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13660	-40	5	-0.29	31935929830	2274935	43.32	13500	14500	13390	17810	9590	13700	14038.21	0.45	0	-46149	15060	14380	13220	12540	11380	14720	12880	221	4110	500	9590	10	1	44140599	6030	-6.84	5.71	12	5.15	-1996.00	2391.00	15706	20230912	-13.03	8083	20230707	69.00	14500	-5.79	20240307	9810	39.25	20240222	31400	-56.50	20230912	9810	39.25	20240222	1.26	N	358570	500	220 억		196455	N	N	10478	N	00	N
133	20240307	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	290	2	2.12	29213071960	2078561	39.58	13500	14500	13390	17810	9590	13700	14054.52	0.45	0	-29652	15060	14380	13220	12540	11380	14720	12880	221	4110	500	9590	10	1	44140599	6175	-7.01	5.85	12	4.71	-1996.00	2391.00	15706	20230912	-10.93	8083	20230707	73.08	14500	-3.52	20240307	9810	42.61	20240222	31400	-55.45	20230912	9810	42.61	20240222	1.26	N	358570	500	220 억		196455	N	N	10478	N	00	N
134	20240307	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13830	130	2	0.95	28372812610	2018219	38.43	13500	14500	13390	17810	9590	13700	14058.39	0.45	0	-37707	15060	14380	13220	12540	11380	14720	12880	221	4110	500	9590	10	1	44140599	6105	-6.93	5.78	12	4.57	-1996.00	2391.00	15706	20230912	-11.94	8083	20230707	71.10	14500	-4.62	20240307	9810	40.98	20240222	31400	-55.96	20230912	9810	40.98	20240222	1.26	N	358570	500	220 억		196455	N	N	10478	N	00	N
135	20240307	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	310	2	2.26	26636999550	1893728	36.06	13500	14500	13390	17810	9590	13700	14065.96	0.45	0	-33335	15060	14380	13220	12540	11380	14720	12880	221	4110	500	9590	10	1	44140599	6184	-7.02	5.86	12	4.29	-1996.00	2391.00	15706	20230912	-10.80	8083	20230707	73.33	14500	-3.38	20240307	9810	42.81	20240222	31400	-55.38	20230912	9810	42.81	20240222	1.26	N	358570	500	220 억		196455	N	N	10478	N	00	N
136	20240307	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	440	2	3.21	21003266550	1487469	28.33	13500	14500	13390	17810	9590	13700	14120.21	0.45	0	-47650	15060	14380	13220	12540	11380	14720	12880	221	4110	500	9590	10	1	44140599	6241	-7.08	5.91	12	3.37	-1996.00	2391.00	15706	20230912	-9.97	8083	20230707	74.94	14500	-2.48	20240307	9810	44.14	20240222	31400	-54.97	20230912	9810	44.14	20240222	1.26	N	358570	500	220 억		196455	N	N	10478	N	00	N
137	20240307	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	190	2	1.39	4285609520	313284	5.97	13500	13960	13390	17810	9590	13700	13679.61	0.45	0	-15440	15060	14380	13220	12540	11380	14720	12880	221	4110	500	9590	10	1	44140599	6131	-6.96	5.81	12	0.71	-1996.00	2391.00	15706	20230912	-11.56	8083	20230707	71.84	13960	-0.50	20240307	9810	41.59	20240222	31400	-55.76	20230912	9810	41.59	20240222	1.26	N	358570	500	220 억		196455	N	N	10478	N	00	N
138	20240306	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13700	1490	2	12.20	69091082620	5174179	591.43	12290	13900	12060	15870	8550	12210	13351.44	0.26	0	51483	12703	12456	12123	11876	11543	12580	12000	221	3660	500	8540	10	1	44140599	6047	-6.86	5.73	12	11.72	-1996.00	2391.00	15706	20230912	-12.77	8083	20230707	69.49	13900	-1.44	20240306	9810	39.65	20240222	31400	-56.37	20230912	9810	39.65	20240222	1.20	N	358570	500	220 억		115288	N	N	10478	N	00	N
139	20240306	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13540	1330	2	10.89	65437197130	4907120	560.90	12290	13900	12060	15870	8550	12210	13335.22	0.26	0	63555	12703	12456	12123	11876	11543	12580	12000	221	3660	500	8540	10	1	44140599	5977	-6.78	5.66	12	11.12	-1996.00	2391.00	15706	20230912	-13.79	8083	20230707	67.51	13900	-2.59	20240306	9810	38.02	20240222	31400	-56.88	20230912	9810	38.02	20240222	1.20	N	358570	500	220 억		115288	N	N	5315	N	00	N
140	20240306	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13510	1300	2	10.65	61484742970	4612989	527.28	12290	13900	12060	15870	8550	12210	13328.69	0.26	0	55437	12703	12456	12123	11876	11543	12580	12000	221	3660	500	8540	10	1	44140599	5963	-6.77	5.65	12	10.45	-1996.00	2391.00	15706	20230912	-13.98	8083	20230707	67.14	13900	-2.81	20240306	9810	37.72	20240222	31400	-56.97	20230912	9810	37.72	20240222	1.20	N	358570	500	220 억		115288	N	N	5315	N	00	N
141	20240306	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13780	1570	2	12.86	54373424980	4087897	467.26	12290	13900	12060	15870	8550	12210	13301.16	0.26	0	35628	12703	12456	12123	11876	11543	12580	12000	221	3660	500	8540	10	1	44140599	6083	-6.90	5.76	12	9.26	-1996.00	2391.00	15706	20230912	-12.26	8083	20230707	70.48	13900	-0.86	20240306	9810	40.47	20240222	31400	-56.11	20230912	9810	40.47	20240222	1.20	N	358570	500	220 억		115288	N	N	5315	N	00	N
142	20240306	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	1120	2	9.17	34564229340	2637970	301.53	12290	13480	12060	15870	8550	12210	13102.69	0.26	0	22629	12703	12456	12123	11876	11543	12580	12000	221	3660	500	8540	10	1	44140599	5884	-6.68	5.58	12	5.98	-1996.00	2391.00	15706	20230912	-15.13	8083	20230707	64.91	13655	-2.38	20240109	9810	35.88	20240222	31400	-57.55	20230912	9810	35.88	20240222	1.20	N	358570	500	220 억		115288	N	N	5315	N	00	N
143	20240306	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13480	1270	2	10.40	28543789090	2186993	249.98	12290	13480	12060	15870	8550	12210	13051.73	0.26	0	86420	12703	12456	12123	11876	11543	12580	12000	221	3660	500	8540	10	1	44140599	5950	-6.75	5.64	12	4.95	-1996.00	2391.00	15706	20230912	-14.17	8083	20230707	66.77	13655	-1.28	20240109	9810	37.41	20240222	31400	-57.07	20230912	9810	37.41	20240222	1.20	N	358570	500	220 억		115288	N	N	5315	N	00	N
144	20240306	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	940	2	7.70	20413873480	1575156	180.05	12290	13390	12060	15870	8550	12210	12960.05	0.26	0	80597	12703	12456	12123	11876	11543	12580	12000	221	3660	500	8540	10	1	44140599	5804	-6.59	5.50	12	3.57	-1996.00	2391.00	15706	20230912	-16.27	8083	20230707	62.69	13655	-3.70	20240109	9810	34.05	20240222	31400	-58.12	20230912	9810	34.05	20240222	1.20	N	358570	500	220 억		115288	N	N	5315	N	00	N
145	20240306	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	20	2	0.16	1282542710	104207	11.91	12290	12400	12060	15870	8550	12210	12307.93	0.26	0	-12958	12703	12456	12123	11876	11543	12580	12000	221	3660	500	8540	10	1	44140599	5398	-6.13	5.12	12	0.24	-1996.00	2391.00	15706	20230912	-22.13	8083	20230707	51.31	13655	-10.44	20240109	9810	24.67	20240222	31400	-61.05	20230912	9810	24.67	20240222	1.20	N	358570	500	220 억		115288	N	N	5315	N	00	N
146	20240305	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12210	270	2	2.26	10571822650	871809	98.54	11790	12370	11790	15520	8360	11940	12125.74	0.43	0	-99087	12760	12350	11930	11520	11100	12555	11725	221	3580	500	8350	10	1	44140599	5390	-6.12	5.11	12	1.98	-1996.00	2391.00	15706	20230912	-22.26	8083	20230707	51.06	13655	-10.58	20240109	9810	24.46	20240222	31400	-61.11	20230912	9810	24.46	20240222	1.29	N	358570	500	220 억		188102	N	N	5315	N	00	N
147	20240305	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	290	2	2.43	10060387100	829986	93.82	11790	12370	11790	15520	8360	11940	12121.18	0.43	0	-89910	12760	12350	11930	11520	11100	12555	11725	221	3580	500	8350	10	1	44140599	5398	-6.13	5.12	12	1.88	-1996.00	2391.00	15706	20230912	-22.13	8083	20230707	51.31	13655	-10.44	20240109	9810	24.67	20240222	31400	-61.05	20230912	9810	24.67	20240222	1.29	N	358570	500	220 억		188102	N	N	0	N	00	N
148	20240305	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	350	2	2.93	7989961780	660434	74.65	11790	12370	11790	15520	8360	11940	12098.07	0.43	0	-21781	12760	12350	11930	11520	11100	12555	11725	221	3580	500	8350	10	1	44140599	5425	-6.16	5.14	12	1.50	-1996.00	2391.00	15706	20230912	-21.75	8083	20230707	52.05	13655	-10.00	20240109	9810	25.28	20240222	31400	-60.86	20230912	9810	25.28	20240222	1.29	N	358570	500	220 억		188102	N	N	0	N	00	N
149	20240305	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	90	2	0.75	4344261770	362271	40.95	11790	12170	11790	15520	8360	11940	11991.76	0.43	0	-24045	12760	12350	11930	11520	11100	12555	11725	221	3580	500	8350	10	1	44140599	5310	-6.03	5.03	12	0.82	-1996.00	2391.00	15706	20230912	-23.41	8083	20230707	48.83	13655	-11.90	20240109	9810	22.63	20240222	31400	-61.69	20230912	9810	22.63	20240222	1.29	N	358570	500	220 억		188102	N	N	0	N	00	N
150	20240305	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	30	2	0.25	3400310560	283613	32.06	11790	12170	11790	15520	8360	11940	11989.28	0.43	0	-30086	12760	12350	11930	11520	11100	12555	11725	221	3580	500	8350	10	1	44140599	5284	-6.00	5.01	12	0.64	-1996.00	2391.00	15706	20230912	-23.79	8083	20230707	48.09	13655	-12.34	20240109	9810	22.02	20240222	31400	-61.88	20230912	9810	22.02	20240222	1.29	N	358570	500	220 억		188102	N	N	0	N	00	N
151	20240305	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	50	2	0.42	2763967020	230385	26.04	11790	12170	11790	15520	8360	11940	11997.19	0.43	0	-14646	12760	12350	11930	11520	11100	12555	11725	221	3580	500	8350	10	1	44140599	5292	-6.01	5.01	12	0.52	-1996.00	2391.00	15706	20230912	-23.66	8083	20230707	48.34	13655	-12.19	20240109	9810	22.22	20240222	31400	-61.82	20230912	9810	22.22	20240222	1.29	N	358570	500	220 억		188102	N	N	0	N	00	N
152	20240305	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11930	-10	5	-0.08	1739225310	145305	16.42	11790	12170	11790	15520	8360	11940	11969.50	0.43	0	-14137	12760	12350	11930	11520	11100	12555	11725	221	3580	500	8350	10	1	44140599	5266	-5.98	4.99	12	0.33	-1996.00	2391.00	15706	20230912	-24.04	8083	20230707	47.59	13655	-12.63	20240109	9810	21.61	20240222	31400	-62.01	20230912	9810	21.61	20240222	1.29	N	358570	500	220 억		188102	N	N	0	N	00	N
153	20240305	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	-50	5	-0.42	434866610	36495	4.13	11790	12150	11790	15520	8360	11940	11915.71	0.43	0	-2049	12760	12350	11930	11520	11100	12555	11725	221	3580	500	8350	10	1	44140599	5248	-5.96	4.97	12	0.08	-1996.00	2391.00	15706	20230912	-24.30	8083	20230707	47.10	13655	-12.93	20240109	9810	21.20	20240222	31400	-62.13	20230912	9810	21.20	20240222	1.29	N	358570	500	220 억		188102	N	N	0	N	00	N
154	20240304	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11940	150	2	1.27	10601248130	881405	62.57	11680	12340	11510	15320	8260	11790	12027.75	0.47	0	-17499	12816	12302	11456	10942	10096	12560	11200	221	3530	500	8250	10	1	44140599	5270	-5.98	4.99	12	2.00	-1996.00	2391.00	15706	20230912	-23.98	8083	20230707	47.72	13655	-12.56	20240109	9810	21.71	20240222	31400	-61.97	20230912	9810	21.71	20240222	1.21	N	358570	500	220 억		207122	N	N	1941	N	00	N
155	20240304	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	170	2	1.44	10286657900	855038	60.70	11680	12340	11510	15320	8260	11790	12030.67	0.47	0	-18739	12816	12302	11456	10942	10096	12560	11200	221	3530	500	8250	10	1	44140599	5279	-5.99	5.00	12	1.94	-1996.00	2391.00	15706	20230912	-23.85	8083	20230707	47.96	13655	-12.41	20240109	9810	21.92	20240222	31400	-61.91	20230912	9810	21.92	20240222	1.21	N	358570	500	220 억		207122	N	N	1941	N	00	N
156	20240304	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	380	2	3.22	9423359450	783308	55.61	11680	12340	11510	15320	8260	11790	12030.24	0.47	0	-16621	12816	12302	11456	10942	10096	12560	11200	221	3530	500	8250	10	1	44140599	5372	-6.10	5.09	12	1.77	-1996.00	2391.00	15706	20230912	-22.51	8083	20230707	50.56	13655	-10.88	20240109	9810	24.06	20240222	31400	-61.24	20230912	9810	24.06	20240222	1.21	N	358570	500	220 억		207122	N	N	1941	N	00	N
157	20240304	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	380	2	3.22	8710097330	724405	51.42	11680	12340	11510	15320	8260	11790	12023.83	0.47	0	-8852	12816	12302	11456	10942	10096	12560	11200	221	3530	500	8250	10	1	44140599	5372	-6.10	5.09	12	1.64	-1996.00	2391.00	15706	20230912	-22.51	8083	20230707	50.56	13655	-10.88	20240109	9810	24.06	20240222	31400	-61.24	20230912	9810	24.06	20240222	1.21	N	358570	500	220 억		207122	N	N	1941	N	00	N
158	20240304	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	430	2	3.65	7359451640	613621	43.56	11680	12340	11510	15320	8260	11790	11993.51	0.47	0	18435	12816	12302	11456	10942	10096	12560	11200	221	3530	500	8250	10	1	44140599	5394	-6.12	5.11	12	1.39	-1996.00	2391.00	15706	20230912	-22.20	8083	20230707	51.18	13655	-10.51	20240109	9810	24.57	20240222	31400	-61.08	20230912	9810	24.57	20240222	1.21	N	358570	500	220 억		207122	N	N	1941	N	00	N
159	20240304	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12250	460	2	3.90	6321693220	528611	37.52	11680	12340	11510	15320	8260	11790	11959.10	0.47	0	30790	12816	12302	11456	10942	10096	12560	11200	221	3530	500	8250	10	1	44140599	5407	-6.14	5.12	12	1.20	-1996.00	2391.00	15706	20230912	-22.00	8083	20230707	51.55	13655	-10.29	20240109	9810	24.87	20240222	31400	-60.99	20230912	9810	24.87	20240222	1.21	N	358570	500	220 억		207122	N	N	1941	N	00	N
160	20240304	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11990	200	2	1.70	2934507790	250239	17.76	11680	12000	11510	15320	8260	11790	11726.80	0.47	0	-7498	12816	12302	11456	10942	10096	12560	11200	221	3530	500	8250	10	1	44140599	5292	-6.01	5.01	12	0.57	-1996.00	2391.00	15706	20230912	-23.66	8083	20230707	48.34	13655	-12.19	20240109	9810	22.22	20240222	31400	-61.82	20230912	9810	22.22	20240222	1.21	N	358570	500	220 억		207122	N	N	1941	N	00	N
161	20240304	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	-20	5	-0.17	825879390	70718	5.02	11680	11800	11560	15320	8260	11790	11678.33	0.47	0	567	12816	12302	11456	10942	10096	12560	11200	221	3530	500	8250	10	1	44140599	5195	-5.90	4.92	12	0.16	-1996.00	2391.00	15706	20230912	-25.06	8083	20230707	45.61	13655	-13.80	20240109	9810	19.98	20240222	31400	-62.52	20230912	9810	19.98	20240222	1.21	N	358570	500	220 억		207122	N	N	1941	N	00	N