KissMeData/388870/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	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18730	-450	5	-2.35	32900805450	1684430	89.73	19300	20450	18630	24900	13430	19180	19533.80	0.00	0	-16774	21166	20172	19656	18662	18146	19915	18405	65	5720	500	13420	10	1	12918962	2420	-25.62	8.54	12	13.04	-731.00	2194.00	25000	20230831	-25.08	8570	20230727	118.55	21250	-11.86	20240327	11200	67.23	20240202	25000	-25.08	20230831	8570	118.55	20230727	2.80	N	388870	500	64 억		0	N	N	157	N	00	N
3	20240329	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18840	-340	5	-1.77	31665283080	1618538	86.22	19300	20450	18630	24900	13430	19180	19564.20	0.00	0	-30419	21166	20172	19656	18662	18146	19915	18405	65	5720	500	13420	10	1	12918962	2434	-25.77	8.59	12	12.53	-731.00	2194.00	25000	20230831	-24.64	8570	20230727	119.84	21250	-11.34	20240327	11200	68.21	20240202	25000	-24.64	20230831	8570	119.84	20230727	2.80	N	388870	500	64 억		0	N	N	0	N	00	N
4	20240329	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19200	20	2	0.10	27225981280	1385636	73.81	19300	20450	18840	24900	13430	19180	19648.82	0.00	0	-44200	21166	20172	19656	18662	18146	19915	18405	65	5720	500	13420	10	1	12918962	2480	-26.27	8.75	12	10.73	-731.00	2194.00	25000	20230831	-23.20	8570	20230727	124.04	21250	-9.65	20240327	11200	71.43	20240202	25000	-23.20	20230831	8570	124.04	20230727	2.80	N	388870	500	64 억		0	N	N	0	N	00	N
5	20240329	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19140	-40	5	-0.21	25821637190	1312427	69.91	19300	20450	18840	24900	13430	19180	19674.83	0.00	0	-47018	21166	20172	19656	18662	18146	19915	18405	65	5720	500	13420	10	1	12918962	2473	-26.18	8.72	12	10.16	-731.00	2194.00	25000	20230831	-23.44	8570	20230727	123.34	21250	-9.93	20240327	11200	70.89	20240202	25000	-23.44	20230831	8570	123.34	20230727	2.80	N	388870	500	64 억		0	N	N	0	N	00	N
6	20240329	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19190	10	2	0.05	9904729870	510885	27.21	19300	19910	18840	24900	13430	19180	19387.52	0.00	0	10604	21166	20172	19656	18662	18146	19915	18405	65	5720	500	13420	10	1	12918962	2479	-26.25	8.75	12	3.95	-731.00	2194.00	25000	20230831	-23.24	8570	20230727	123.92	21250	-9.69	20240327	11200	71.34	20240202	25000	-23.24	20230831	8570	123.92	20230727	2.80	N	388870	500	64 억		0	N	N	0	N	00	N
7	20240329	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19190	10	2	0.05	8449184610	434679	23.15	19300	19910	19070	24900	13430	19180	19437.93	0.00	0	3620	21166	20172	19656	18662	18146	19915	18405	65	5720	500	13420	10	1	12918962	2479	-26.25	8.75	12	3.36	-731.00	2194.00	25000	20230831	-23.24	8570	20230727	123.92	21250	-9.69	20240327	11200	71.34	20240202	25000	-23.24	20230831	8570	123.92	20230727	2.80	N	388870	500	64 억		0	N	N	0	N	00	N
8	20240329	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19320	140	2	0.73	7062123590	362640	19.32	19300	19910	19070	24900	13430	19180	19474.44	0.00	0	14562	21166	20172	19656	18662	18146	19915	18405	65	5720	500	13420	10	1	12918962	2496	-26.43	8.81	12	2.81	-731.00	2194.00	25000	20230831	-22.72	8570	20230727	125.44	21250	-9.08	20240327	11200	72.50	20240202	25000	-22.72	20230831	8570	125.44	20230727	2.80	N	388870	500	64 억		0	N	N	0	N	00	N
9	20240329	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19270	90	2	0.47	3422870020	174998	9.32	19300	19910	19180	24900	13430	19180	19560.12	0.00	0	7454	21166	20172	19656	18662	18146	19915	18405	65	5720	500	13420	10	1	12918962	2489	-26.36	8.78	12	1.35	-731.00	2194.00	25000	20230831	-22.92	8570	20230727	124.85	21250	-9.32	20240327	11200	72.05	20240202	25000	-22.92	20230831	8570	124.85	20230727	2.80	N	388870	500	64 억		0	N	N	0	N	00	N
10	20240328	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19180	-970	5	-4.81	37014823040	1847963	21.27	19980	20650	19140	26150	14150	20150	20036.00	0.00	0	82976	22710	21430	19970	18690	17230	22070	19330	65	6000	500	14100	10	1	12918962	2478	-26.24	8.74	12	14.30	-731.00	2194.00	25000	20230831	-23.28	8570	20230727	123.80	21250	-9.74	20240327	11200	71.25	20240202	25000	-23.28	20230831	8570	123.80	20230727	2.55	N	388870	500	64 억		0	N	N	126	N	00	N
11	20240328	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19370	-780	5	-3.87	35003590290	1743548	20.07	19980	20650	19360	26150	14150	20150	20075.90	0.00	0	81204	22710	21430	19970	18690	17230	22070	19330	65	6000	500	14100	10	1	12918962	2502	-26.50	8.83	12	13.50	-731.00	2194.00	25000	20230831	-22.52	8570	20230727	126.02	21250	-8.85	20240327	11200	72.95	20240202	25000	-22.52	20230831	8570	126.02	20230727	2.55	N	388870	500	64 억		0	N	N	126	N	00	N
12	20240328	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	-420	5	-2.08	30667797760	1522009	17.52	19980	20650	19670	26150	14150	20150	20149.55	0.00	0	73187	22710	21430	19970	18690	17230	22070	19330	65	6000	500	14100	10	1	12918962	2549	-26.99	8.99	12	11.78	-731.00	2194.00	25000	20230831	-21.08	8570	20230727	130.22	21250	-7.15	20240327	11200	76.16	20240202	25000	-21.08	20230831	8570	130.22	20230727	2.55	N	388870	500	64 억		0	N	N	126	N	00	N
13	20240328	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-310	5	-1.54	28689590420	1422232	16.37	19980	20650	19670	26150	14150	20150	20172.29	0.00	0	77958	22710	21430	19970	18690	17230	22070	19330	65	6000	500	14100	10	1	12918962	2563	-27.14	9.04	12	11.01	-731.00	2194.00	25000	20230831	-20.64	8570	20230727	131.51	21250	-6.64	20240327	11200	77.14	20240202	25000	-20.64	20230831	8570	131.51	20230727	2.55	N	388870	500	64 억		0	N	N	126	N	00	N
14	20240328	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	-280	5	-1.39	26403308340	1307730	15.05	19980	20650	19670	26150	14150	20150	20190.30	0.00	0	71262	22710	21430	19970	18690	17230	22070	19330	65	6000	500	14100	10	1	12918962	2567	-27.18	9.06	12	10.12	-731.00	2194.00	25000	20230831	-20.52	8570	20230727	131.86	21250	-6.49	20240327	11200	77.41	20240202	25000	-20.52	20230831	8570	131.86	20230727	2.55	N	388870	500	64 억		0	N	N	126	N	00	N
15	20240328	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	100	2	0.50	21295066200	1052895	12.12	19980	20650	19900	26150	14150	20150	20225.53	0.00	0	114705	22710	21430	19970	18690	17230	22070	19330	65	6000	500	14100	50	1	12918962	2616	-27.70	9.23	12	8.15	-731.00	2194.00	25000	20230831	-19.00	8570	20230727	136.29	21250	-4.71	20240327	11200	80.80	20240202	25000	-19.00	20230831	8570	136.29	20230727	2.55	N	388870	500	64 억		0	N	N	126	N	00	N
16	20240328	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-50	5	-0.25	17627317450	870664	10.02	19980	20650	19900	26150	14150	20150	20246.27	0.00	0	72781	22710	21430	19970	18690	17230	22070	19330	65	6000	500	14100	50	1	12918962	2597	-27.50	9.16	12	6.74	-731.00	2194.00	25000	20230831	-19.60	8570	20230727	134.54	21250	-5.41	20240327	11200	79.46	20240202	25000	-19.60	20230831	8570	134.54	20230727	2.55	N	388870	500	64 억		0	N	N	126	N	00	N
17	20240328	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-150	5	-0.74	6869617350	340116	3.91	19980	20650	19900	26150	14150	20150	20198.43	0.00	0	15528	22710	21430	19970	18690	17230	22070	19330	65	6000	500	14100	50	1	12918962	2584	-27.36	9.12	12	2.63	-731.00	2194.00	25000	20230831	-20.00	8570	20230727	133.37	21250	-5.88	20240327	11200	78.57	20240202	25000	-20.00	20230831	8570	133.37	20230727	2.55	N	388870	500	64 억		0	N	N	126	N	00	N
18	20240327	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	720	2	3.71	172355779940	8595386	281.86	19020	21250	18510	25250	13610	19430	20052.38	0.00	0	-74612	20696	20062	18796	18162	16896	20380	18480	65	5820	500	13600	50	1	12918962	2603	-13.55	13.09	12	66.53	-1487.00	1539.00	25000	20230831	-19.40	8570	20230727	135.12	21250	-5.18	20240327	11200	79.91	20240202	25000	-19.40	20230831	8570	135.12	20230727	2.98	N	388870	500	64 억		0	N	N	93	N	00	N
19	20240327	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	770	2	3.96	168002773210	8378658	274.75	19020	21250	18510	25250	13610	19430	20051.42	0.00	0	-73196	20696	20062	18796	18162	16896	20380	18480	65	5820	500	13600	50	1	12918962	2610	-13.58	13.13	12	64.86	-1487.00	1539.00	25000	20230831	-19.20	8570	20230727	135.71	21250	-4.94	20240327	11200	80.36	20240202	25000	-19.20	20230831	8570	135.71	20230727	2.98	N	388870	500	64 억		0	N	N	4148	N	00	N
20	20240327	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	440	2	2.26	146658941650	7306536	239.60	19020	21250	18510	25250	13610	19430	20072.47	0.00	0	-73028	20696	20062	18796	18162	16896	20380	18480	65	5820	500	13600	10	1	12918962	2567	-13.36	12.91	12	56.56	-1487.00	1539.00	25000	20230831	-20.52	8570	20230727	131.86	21250	-6.49	20240327	11200	77.41	20240202	25000	-20.52	20230831	8570	131.86	20230727	2.98	N	388870	500	64 억		0	N	N	4148	N	00	N
21	20240327	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	670	2	3.45	100323262990	5050781	165.63	19020	21000	18510	25250	13610	19430	19863.09	0.00	0	-69349	20696	20062	18796	18162	16896	20380	18480	65	5820	500	13600	50	1	12918962	2597	-13.52	13.06	12	39.10	-1487.00	1539.00	25000	20230831	-19.60	8570	20230727	134.54	21100	-4.74	20240325	11200	79.46	20240202	25000	-19.60	20230831	8570	134.54	20230727	2.98	N	388870	500	64 억		0	N	N	4148	N	00	N
22	20240327	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	-270	5	-1.39	29679143750	1560764	51.18	19020	19530	18510	25250	13610	19430	19015.24	0.00	0	-28789	20696	20062	18796	18162	16896	20380	18480	65	5820	500	13600	10	1	12918962	2475	-12.89	12.45	12	12.08	-1487.00	1539.00	25000	20230831	-23.36	8570	20230727	123.57	21100	-9.19	20240325	11200	71.07	20240202	25000	-23.36	20230831	8570	123.57	20230727	2.98	N	388870	500	64 억		0	N	N	4148	N	00	N
23	20240327	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18720	-710	5	-3.65	27823950910	1463160	47.98	19020	19530	18510	25250	13610	19430	19015.77	0.00	0	-30801	20696	20062	18796	18162	16896	20380	18480	65	5820	500	13600	10	1	12918962	2418	-12.59	12.16	12	11.33	-1487.00	1539.00	25000	20230831	-25.12	8570	20230727	118.44	21100	-11.28	20240325	11200	67.14	20240202	25000	-25.12	20230831	8570	118.44	20230727	2.98	N	388870	500	64 억		0	N	N	4148	N	00	N
24	20240327	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19130	-300	5	-1.54	23184217960	1218104	39.94	19020	19530	18510	25250	13610	19430	19032.38	0.00	0	-29289	20696	20062	18796	18162	16896	20380	18480	65	5820	500	13600	10	1	12918962	2471	-12.86	12.43	12	9.43	-1487.00	1539.00	25000	20230831	-23.48	8570	20230727	123.22	21100	-9.34	20240325	11200	70.80	20240202	25000	-23.48	20230831	8570	123.22	20230727	2.98	N	388870	500	64 억		0	N	N	4148	N	00	N
25	20240327	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18810	-620	5	-3.19	7074203700	375265	12.31	19020	19160	18530	25250	13610	19430	18848.09	0.00	0	-20653	20696	20062	18796	18162	16896	20380	18480	65	5820	500	13600	10	1	12918962	2430	-12.65	12.22	12	2.90	-1487.00	1539.00	25000	20230831	-24.76	8570	20230727	119.49	21100	-10.85	20240325	11200	67.95	20240202	25000	-24.76	20230831	8570	119.49	20230727	2.98	N	388870	500	64 억		0	N	N	4148	N	00	N
26	20240326	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19430	850	2	4.57	53172784730	2875725	49.68	18230	19430	17530	24150	13010	18580	18449.20	0.00	0	-12803	21946	20262	19416	17732	16886	19840	17310	65	5570	500	13000	10	1	12918962	2510	-13.07	12.63	12	22.26	-1487.00	1539.00	25000	20230831	-22.28	8570	20230727	126.72	21100	-7.91	20240325	11200	73.48	20240202	25000	-22.28	20230831	8570	126.72	20230727	1.83	N	388870	500	64 억		0	N	N	4148	N	00	N
27	20240326	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17650	-930	5	-5.01	25103799470	1390945	24.03	18230	18480	17530	24150	13010	18580	18047.80	0.00	0	25079	21946	20262	19416	17732	16886	19840	17310	65	5570	500	13000	10	1	12918962	2280	-11.87	11.47	12	10.77	-1487.00	1539.00	25000	20230831	-29.40	8570	20230727	105.95	21100	-16.35	20240325	11200	57.59	20240202	25000	-29.40	20230831	8570	105.95	20230727	1.83	N	388870	500	64 억		0	N	N	5927	N	00	N
28	20240326	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17660	-920	5	-4.95	22787737210	1259767	21.76	18230	18480	17550	24150	13010	18580	18088.63	0.00	0	16249	21946	20262	19416	17732	16886	19840	17310	65	5570	500	13000	10	1	12918962	2281	-11.88	11.47	12	9.75	-1487.00	1539.00	25000	20230831	-29.36	8570	20230727	106.07	21100	-16.30	20240325	11200	57.68	20240202	25000	-29.36	20230831	8570	106.07	20230727	1.83	N	388870	500	64 억		0	N	N	5927	N	00	N
29	20240326	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17790	-790	5	-4.25	19923874160	1098153	18.97	18230	18480	17600	24150	13010	18580	18142.85	0.00	0	7228	21946	20262	19416	17732	16886	19840	17310	65	5570	500	13000	10	1	12918962	2298	-11.96	11.56	12	8.50	-1487.00	1539.00	25000	20230831	-28.84	8570	20230727	107.58	21100	-15.69	20240325	11200	58.84	20240202	25000	-28.84	20230831	8570	107.58	20230727	1.83	N	388870	500	64 억		0	N	N	5927	N	00	N
30	20240326	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18280	-300	5	-1.61	14490981100	794612	13.73	18230	18480	18020	24150	13010	18580	18236.30	0.00	0	32579	21946	20262	19416	17732	16886	19840	17310	65	5570	500	13000	10	1	12918962	2362	-12.29	11.88	12	6.15	-1487.00	1539.00	25000	20230831	-26.88	8570	20230727	113.30	21100	-13.36	20240325	11200	63.21	20240202	25000	-26.88	20230831	8570	113.30	20230727	1.83	N	388870	500	64 억		0	N	N	5927	N	00	N
31	20240326	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18350	-230	5	-1.24	12534568370	687733	11.88	18230	18480	18020	24150	13010	18580	18225.62	0.00	0	55554	21946	20262	19416	17732	16886	19840	17310	65	5570	500	13000	10	1	12918962	2371	-12.34	11.92	12	5.32	-1487.00	1539.00	25000	20230831	-26.60	8570	20230727	114.12	21100	-13.03	20240325	11200	63.84	20240202	25000	-26.60	20230831	8570	114.12	20230727	1.83	N	388870	500	64 억		0	N	N	5927	N	00	N
32	20240326	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18150	-430	5	-2.31	8957085700	491655	8.49	18230	18480	18020	24150	13010	18580	18217.81	0.00	0	49838	21946	20262	19416	17732	16886	19840	17310	65	5570	500	13000	10	1	12918962	2345	-12.21	11.79	12	3.81	-1487.00	1539.00	25000	20230831	-27.40	8570	20230727	111.79	21100	-13.98	20240325	11200	62.05	20240202	25000	-27.40	20230831	8570	111.79	20230727	1.83	N	388870	500	64 억		0	N	N	5927	N	00	N
33	20240326	091150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18310	-270	5	-1.45	4231176840	233031	4.03	18230	18400	18020	24150	13010	18580	18156.09	0.00	0	49594	21946	20262	19416	17732	16886	19840	17310	65	5570	500	13000	10	1	12918962	2365	-12.31	11.90	12	1.80	-1487.00	1539.00	25000	20230831	-26.76	8570	20230727	113.65	21100	-13.22	20240325	11200	63.48	20240202	25000	-26.76	20230831	8570	113.65	20230727	1.83	N	388870	500	64 억		0	N	N	5927	N	00	N
34	20240325	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18580	-320	5	-1.69	112567399940	5710611	45.76	20500	21100	18570	24550	13230	18900	19713.68	0.00	0	73879	22100	20500	17900	16300	13700	21300	17100	65	5650	500	13230	10	1	12918962	2400	-12.49	12.07	12	44.20	-1487.00	1539.00	25000	20230831	-25.68	8570	20230727	116.80	21100	-11.94	20240325	11200	65.89	20240202	25000	-25.68	20230831	8570	116.80	20230727	1.80	N	388870	500	64 억		0	N	N	5927	N	00	N
35	20240325	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18740	-160	5	-0.85	110156700660	5581065	44.72	20500	21100	18590	24550	13230	18900	19737.68	0.00	0	55907	22100	20500	17900	16300	13700	21300	17100	65	5650	500	13230	10	1	12918962	2421	-12.60	12.18	12	43.20	-1487.00	1539.00	25000	20230831	-25.04	8570	20230727	118.67	21100	-11.18	20240325	11200	67.32	20240202	25000	-25.04	20230831	8570	118.67	20230727	1.80	N	388870	500	64 억		0	N	N	2876	N	00	N
36	20240325	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18920	20	2	0.11	104490831730	5278626	42.30	20500	21100	18670	24550	13230	18900	19795.20	0.00	0	15823	22100	20500	17900	16300	13700	21300	17100	65	5650	500	13230	10	1	12918962	2444	-12.72	12.29	12	40.86	-1487.00	1539.00	25000	20230831	-24.32	8570	20230727	120.77	21100	-10.33	20240325	11200	68.93	20240202	25000	-24.32	20230831	8570	120.77	20230727	1.80	N	388870	500	64 억		0	N	N	2876	N	00	N
37	20240325	131230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19190	290	2	1.53	96997532150	4882493	39.13	20500	21100	18950	24550	13230	18900	19866.53	0.00	0	-4720	22100	20500	17900	16300	13700	21300	17100	65	5650	500	13230	10	1	12918962	2479	-12.91	12.47	12	37.79	-1487.00	1539.00	25000	20230831	-23.24	8570	20230727	123.92	21100	-9.05	20240325	11200	71.34	20240202	25000	-23.24	20230831	8570	123.92	20230727	1.80	N	388870	500	64 억		0	N	N	2876	N	00	N
38	20240325	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19190	290	2	1.53	93716773870	4711584	37.76	20500	21100	18950	24550	13230	18900	19890.86	0.00	0	8120	22100	20500	17900	16300	13700	21300	17100	65	5650	500	13230	10	1	12918962	2479	-12.91	12.47	12	36.47	-1487.00	1539.00	25000	20230831	-23.24	8570	20230727	123.92	21100	-9.05	20240325	11200	71.34	20240202	25000	-23.24	20230831	8570	123.92	20230727	1.80	N	388870	500	64 억		0	N	N	2876	N	00	N
39	20240325	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19300	400	2	2.12	88723967250	4451728	35.67	20500	21100	18950	24550	13230	18900	19930.39	0.00	0	-1241	22100	20500	17900	16300	13700	21300	17100	65	5650	500	13230	10	1	12918962	2493	-12.98	12.54	12	34.46	-1487.00	1539.00	25000	20230831	-22.80	8570	20230727	125.20	21100	-8.53	20240325	11200	72.32	20240202	25000	-22.80	20230831	8570	125.20	20230727	1.80	N	388870	500	64 억		0	N	N	2876	N	00	N
40	20240325	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19380	480	2	2.54	77433094730	3864160	30.97	20500	21100	19110	24550	13230	18900	20038.99	0.00	0	-1856	22100	20500	17900	16300	13700	21300	17100	65	5650	500	13230	10	1	12918962	2504	-13.03	12.59	12	29.91	-1487.00	1539.00	25000	20230831	-22.48	8570	20230727	126.14	21100	-8.15	20240325	11200	73.04	20240202	25000	-22.48	20230831	8570	126.14	20230727	1.80	N	388870	500	64 억		0	N	N	2876	N	00	N
41	20240325	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	850	2	4.50	48562729010	2385091	19.11	20500	21100	19510	24550	13230	18900	20361.37	0.00	0	-2524	22100	20500	17900	16300	13700	21300	17100	65	5650	500	13230	10	1	12918962	2551	-13.28	12.83	12	18.46	-1487.00	1539.00	25000	20230831	-21.00	8570	20230727	130.46	21100	-6.40	20240325	11200	76.34	20240202	25000	-21.00	20230831	8570	130.46	20230727	1.80	N	388870	500	64 억		0	N	N	2876	N	00	N
42	20240322	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18900	3150	2	20.00	224631394820	12296707	3685.12	15750	19500	15300	20450	11030	15750	18265.60	0.09	0	-127443	16536	16142	15686	15292	14836	16340	15490	65	4700	500	11020	10	1	12918962	2442	-12.71	12.28	12	95.18	-1487.00	1539.00	25000	20230831	-24.40	8570	20230727	120.54	19500	-3.08	20240322	11200	68.75	20240202	25000	-24.40	20230831	8570	120.54	20230727	1.68	N	388870	500	64 억		11917	N	N	2876	N	00	N
43	20240322	151237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18500	2750	2	17.46	213372852730	11692083	3503.93	15750	19500	15300	20450	11030	15750	18249.50	0.09	0	-113856	16536	16142	15686	15292	14836	16340	15490	65	4700	500	11020	10	1	12918962	2390	-12.44	12.02	12	90.50	-1487.00	1539.00	25000	20230831	-26.00	8570	20230727	115.87	19500	-5.13	20240322	11200	65.18	20240202	25000	-26.00	20230831	8570	115.87	20230727	1.68	N	388870	500	64 억		11917	N	N	429	N	00	N
44	20240322	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18040	2290	2	14.54	121358915030	6787584	2034.13	15750	19330	15300	20450	11030	15750	17879.77	0.09	0	-132760	16536	16142	15686	15292	14836	16340	15490	65	4700	500	11020	10	1	12918962	2331	-12.13	11.72	12	52.54	-1487.00	1539.00	25000	20230831	-27.84	8570	20230727	110.50	19330	-6.67	20240322	11200	61.07	20240202	25000	-27.84	20230831	8570	110.50	20230727	1.68	N	388870	500	64 억		11917	N	N	429	N	00	N
45	20240322	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17380	1630	2	10.35	27674797000	1658373	496.99	15750	17550	15300	20450	11030	15750	16688.33	0.09	0	-67755	16536	16142	15686	15292	14836	16340	15490	65	4700	500	11020	10	1	12918962	2245	-11.69	11.29	12	12.84	-1487.00	1539.00	25000	20230831	-30.48	8570	20230727	102.80	18160	-4.30	20240311	11200	55.18	20240202	25000	-30.48	20230831	8570	102.80	20230727	1.68	N	388870	500	64 억		11917	N	N	429	N	00	N
46	20240322	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	-190	5	-1.21	1969769240	127250	38.13	15750	15750	15300	20450	11030	15750	15477.99	0.09	0	-12315	16536	16142	15686	15292	14836	16340	15490	65	4700	500	11020	10	1	12918962	2010	-10.46	10.11	12	0.98	-1487.00	1539.00	25000	20230831	-37.76	8570	20230727	81.56	18160	-14.32	20240311	11200	38.93	20240202	25000	-37.76	20230831	8570	81.56	20230727	1.68	N	388870	500	64 억		11917	N	N	429	N	00	N
47	20240322	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-250	5	-1.59	1611585730	104110	31.20	15750	15750	15300	20450	11030	15750	15477.77	0.09	0	-16379	16536	16142	15686	15292	14836	16340	15490	65	4700	500	11020	10	1	12918962	2002	-10.42	10.07	12	0.81	-1487.00	1539.00	25000	20230831	-38.00	8570	20230727	80.86	18160	-14.65	20240311	11200	38.39	20240202	25000	-38.00	20230831	8570	80.86	20230727	1.68	N	388870	500	64 억		11917	N	N	429	N	00	N
48	20240322	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15340	-410	5	-2.60	1102777370	71450	21.41	15750	15750	15300	20450	11030	15750	15431.05	0.09	0	-18960	16536	16142	15686	15292	14836	16340	15490	65	4700	500	11020	10	1	12918962	1982	-10.32	9.97	12	0.55	-1487.00	1539.00	25000	20230831	-38.64	8570	20230727	79.00	18160	-15.53	20240311	11200	36.96	20240202	25000	-38.64	20230831	8570	79.00	20230727	1.68	N	388870	500	64 억		11917	N	N	429	N	00	N
49	20240322	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	-240	5	-1.52	414646130	26748	8.02	15750	15750	15320	20450	11030	15750	15495.11	0.09	0	-5510	16536	16142	15686	15292	14836	16340	15490	65	4700	500	11020	10	1	12918962	2004	-10.43	10.08	12	0.21	-1487.00	1539.00	25000	20230831	-37.96	8570	20230727	80.98	18160	-14.59	20240311	11200	38.48	20240202	25000	-37.96	20230831	8570	80.98	20230727	1.68	N	388870	500	64 억		11917	N	N	429	N	00	N
50	20240321	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	650	2	4.30	5182928420	331332	130.94	15230	16080	15230	19630	10570	15100	15642.43	0.00	0	29171	15873	15486	15193	14806	14513	15340	14660	65	4530	500	10570	10	1	12918962	2035	-10.59	10.23	12	2.56	-1487.00	1539.00	25000	20230831	-37.00	8570	20230727	83.78	18160	-13.27	20240311	11200	40.62	20240202	25000	-37.00	20230831	8570	83.78	20230727	1.48	N	388870	500	64 억		0	N	N	429	N	00	N
51	20240321	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	680	2	4.50	4952533120	316705	125.16	15230	16080	15230	19630	10570	15100	15637.69	0.00	0	28551	15873	15486	15193	14806	14513	15340	14660	65	4530	500	10570	10	1	12918962	2039	-10.61	10.25	12	2.45	-1487.00	1539.00	25000	20230831	-36.88	8570	20230727	84.13	18160	-13.11	20240311	11200	40.89	20240202	25000	-36.88	20230831	8570	84.13	20230727	1.48	N	388870	500	64 억		0	N	N	0	N	00	N
52	20240321	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	450	2	2.98	4036517470	258589	102.19	15230	16080	15230	19630	10570	15100	15609.78	0.00	0	21876	15873	15486	15193	14806	14513	15340	14660	65	4530	500	10570	10	1	12918962	2009	-10.46	10.10	12	2.00	-1487.00	1539.00	25000	20230831	-37.80	8570	20230727	81.45	18160	-14.37	20240311	11200	38.84	20240202	25000	-37.80	20230831	8570	81.45	20230727	1.48	N	388870	500	64 억		0	N	N	0	N	00	N
53	20240321	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15490	390	2	2.58	3591547950	229956	90.88	15230	16080	15230	19630	10570	15100	15618.41	0.00	0	22667	15873	15486	15193	14806	14513	15340	14660	65	4530	500	10570	10	1	12918962	2001	-10.42	10.06	12	1.78	-1487.00	1539.00	25000	20230831	-38.04	8570	20230727	80.75	18160	-14.70	20240311	11200	38.30	20240202	25000	-38.04	20230831	8570	80.75	20230727	1.48	N	388870	500	64 억		0	N	N	0	N	00	N
54	20240321	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15390	290	2	1.92	3219579860	205787	81.32	15230	16080	15230	19630	10570	15100	15645.21	0.00	0	32848	15873	15486	15193	14806	14513	15340	14660	65	4530	500	10570	10	1	12918962	1988	-10.35	10.00	12	1.59	-1487.00	1539.00	25000	20230831	-38.44	8570	20230727	79.58	18160	-15.25	20240311	11200	37.41	20240202	25000	-38.44	20230831	8570	79.58	20230727	1.48	N	388870	500	64 억		0	N	N	0	N	00	N
55	20240321	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	480	2	3.18	2744925080	174985	69.15	15230	16080	15230	19630	10570	15100	15686.63	0.00	0	40248	15873	15486	15193	14806	14513	15340	14660	65	4530	500	10570	10	1	12918962	2013	-10.48	10.12	12	1.35	-1487.00	1539.00	25000	20230831	-37.68	8570	20230727	81.80	18160	-14.21	20240311	11200	39.11	20240202	25000	-37.68	20230831	8570	81.80	20230727	1.48	N	388870	500	64 억		0	N	N	0	N	00	N
56	20240321	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	540	2	3.58	2206489860	140444	55.50	15230	16080	15230	19630	10570	15100	15710.82	0.00	0	40344	15873	15486	15193	14806	14513	15340	14660	65	4530	500	10570	10	1	12918962	2021	-10.52	10.16	12	1.09	-1487.00	1539.00	25000	20230831	-37.44	8570	20230727	82.50	18160	-13.88	20240311	11200	39.64	20240202	25000	-37.44	20230831	8570	82.50	20230727	1.48	N	388870	500	64 억		0	N	N	0	N	00	N
57	20240321	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15510	410	2	2.72	741834650	47774	18.88	15230	15720	15230	19630	10570	15100	15528.00	0.00	0	16022	15873	15486	15193	14806	14513	15340	14660	65	4530	500	10570	10	1	12918962	2004	-10.43	10.08	12	0.37	-1487.00	1539.00	25000	20230831	-37.96	8570	20230727	80.98	18160	-14.59	20240311	11200	38.48	20240202	25000	-37.96	20230831	8570	80.98	20230727	1.48	N	388870	500	64 억		0	N	N	0	N	00	N
58	20240320	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	-330	5	-2.14	3780167550	248898	113.78	15430	15580	14900	20050	10810	15430	15187.98	0.00	0	-8870	16236	15832	15516	15112	14796	15675	14955	65	4620	500	10800	10	1	12918962	1951	-10.15	9.81	12	1.93	-1487.00	1539.00	25000	20230831	-39.60	8570	20230727	76.20	18160	-16.85	20240311	11200	34.82	20240202	25000	-39.60	20230831	8570	76.20	20230727	1.41	N	388870	500	64 억		0	N	N	482	N	00	N
59	20240320	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	-360	5	-2.33	3542181370	233100	106.56	15430	15580	14900	20050	10810	15430	15195.91	0.00	0	-10189	16236	15832	15516	15112	14796	15675	14955	65	4620	500	10800	10	1	12918962	1947	-10.13	9.79	12	1.80	-1487.00	1539.00	25000	20230831	-39.72	8570	20230727	75.85	18160	-17.02	20240311	11200	34.55	20240202	25000	-39.72	20230831	8570	75.85	20230727	1.41	N	388870	500	64 억		0	N	N	482	N	00	N
60	20240320	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15230	-200	5	-1.30	3193034220	210041	96.02	15430	15580	14900	20050	10810	15430	15201.88	0.00	0	-11522	16236	15832	15516	15112	14796	15675	14955	65	4620	500	10800	10	1	12918962	1968	-10.24	9.90	12	1.63	-1487.00	1539.00	25000	20230831	-39.08	8570	20230727	77.71	18160	-16.13	20240311	11200	35.98	20240202	25000	-39.08	20230831	8570	77.71	20230727	1.41	N	388870	500	64 억		0	N	N	482	N	00	N
61	20240320	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15260	-170	5	-1.10	2939227930	193366	88.40	15430	15580	14900	20050	10810	15430	15200.26	0.00	0	-11244	16236	15832	15516	15112	14796	15675	14955	65	4620	500	10800	10	1	12918962	1971	-10.26	9.92	12	1.50	-1487.00	1539.00	25000	20230831	-38.96	8570	20230727	78.06	18160	-15.97	20240311	11200	36.25	20240202	25000	-38.96	20230831	8570	78.06	20230727	1.41	N	388870	500	64 억		0	N	N	482	N	00	N
62	20240320	121214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	-210	5	-1.36	2603294600	171412	78.36	15430	15580	14900	20050	10810	15430	15187.26	0.00	0	-13192	16236	15832	15516	15112	14796	15675	14955	65	4620	500	10800	10	1	12918962	1966	-10.24	9.89	12	1.33	-1487.00	1539.00	25000	20230831	-39.12	8570	20230727	77.60	18160	-16.19	20240311	11200	35.89	20240202	25000	-39.12	20230831	8570	77.60	20230727	1.41	N	388870	500	64 억		0	N	N	482	N	00	N
63	20240320	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	-330	5	-2.14	2236517380	147043	67.22	15430	15580	14900	20050	10810	15430	15209.85	0.00	0	-16722	16236	15832	15516	15112	14796	15675	14955	65	4620	500	10800	10	1	12918962	1951	-10.15	9.81	12	1.14	-1487.00	1539.00	25000	20230831	-39.60	8570	20230727	76.20	18160	-16.85	20240311	11200	34.82	20240202	25000	-39.60	20230831	8570	76.20	20230727	1.41	N	388870	500	64 억		0	N	N	482	N	00	N
64	20240320	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	-120	5	-0.78	1431806670	93747	42.86	15430	15580	15110	20050	10810	15430	15272.98	0.00	0	-1475	16236	15832	15516	15112	14796	15675	14955	65	4620	500	10800	10	1	12918962	1978	-10.30	9.95	12	0.73	-1487.00	1539.00	25000	20230831	-38.76	8570	20230727	78.65	18160	-15.69	20240311	11200	36.70	20240202	25000	-38.76	20230831	8570	78.65	20230727	1.41	N	388870	500	64 억		0	N	N	482	N	00	N
65	20240320	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	-260	5	-1.69	416947990	27142	12.41	15430	15580	15150	20050	10810	15430	15361.56	0.00	0	-5373	16236	15832	15516	15112	14796	15675	14955	65	4620	500	10800	10	1	12918962	1960	-10.20	9.86	12	0.21	-1487.00	1539.00	25000	20230831	-39.32	8570	20230727	77.01	18160	-16.46	20240311	11200	35.45	20240202	25000	-39.32	20230831	8570	77.01	20230727	1.41	N	388870	500	64 억		0	N	N	482	N	00	N
66	20240319	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15430	-360	5	-2.28	3384523570	217629	46.26	15810	15920	15200	20500	11060	15790	15552.75	0.20	0	-33774	17036	16412	15756	15132	14476	16725	15445	65	4710	500	11050	10	1	12918962	1993	-10.38	10.03	12	1.68	-1487.00	1539.00	25000	20230831	-38.28	8570	20230727	80.05	18160	-15.03	20240311	11200	37.77	20240202	25000	-38.28	20230831	8570	80.05	20230727	1.38	N	388870	500	64 억		26190	N	N	482	N	00	N
67	20240319	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15430	-360	5	-2.28	3283121320	211060	44.87	15810	15920	15200	20500	11060	15790	15555.39	0.20	0	-33754	17036	16412	15756	15132	14476	16725	15445	65	4710	500	11050	10	1	12918962	1993	-10.38	10.03	12	1.63	-1487.00	1539.00	25000	20230831	-38.28	8570	20230727	80.05	18160	-15.03	20240311	11200	37.77	20240202	25000	-38.28	20230831	8570	80.05	20230727	1.38	N	388870	500	64 억		26190	N	N	1263	N	00	N
68	20240319	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	-290	5	-1.84	2987204190	191923	40.80	15810	15920	15200	20500	11060	15790	15564.60	0.20	0	-31620	17036	16412	15756	15132	14476	16725	15445	65	4710	500	11050	10	1	12918962	2002	-10.42	10.07	12	1.49	-1487.00	1539.00	25000	20230831	-38.00	8570	20230727	80.86	18160	-14.65	20240311	11200	38.39	20240202	25000	-38.00	20230831	8570	80.86	20230727	1.38	N	388870	500	64 억		26190	N	N	1263	N	00	N
69	20240319	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	-220	5	-1.39	2824769020	181452	38.57	15810	15920	15200	20500	11060	15790	15567.58	0.20	0	-27247	17036	16412	15756	15132	14476	16725	15445	65	4710	500	11050	10	1	12918962	2011	-10.47	10.12	12	1.40	-1487.00	1539.00	25000	20230831	-37.72	8570	20230727	81.68	18160	-14.26	20240311	11200	39.02	20240202	25000	-37.72	20230831	8570	81.68	20230727	1.38	N	388870	500	64 억		26190	N	N	1263	N	00	N
70	20240319	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15440	-350	5	-2.22	2059341920	131880	28.03	15810	15920	15350	20500	11060	15790	15615.27	0.20	0	-26851	17036	16412	15756	15132	14476	16725	15445	65	4710	500	11050	10	1	12918962	1995	-10.38	10.03	12	1.02	-1487.00	1539.00	25000	20230831	-38.24	8570	20230727	80.16	18160	-14.98	20240311	11200	37.86	20240202	25000	-38.24	20230831	8570	80.16	20230727	1.38	N	388870	500	64 억		26190	N	N	1263	N	00	N
71	20240319	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	-170	5	-1.08	1639694150	104835	22.29	15810	15920	15440	20500	11060	15790	15640.71	0.20	0	-18102	17036	16412	15756	15132	14476	16725	15445	65	4710	500	11050	10	1	12918962	2018	-10.50	10.15	12	0.81	-1487.00	1539.00	25000	20230831	-37.52	8570	20230727	82.26	18160	-13.99	20240311	11200	39.46	20240202	25000	-37.52	20230831	8570	82.26	20230727	1.38	N	388870	500	64 억		26190	N	N	1263	N	00	N
72	20240319	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	-240	5	-1.52	1243639020	79553	16.91	15810	15920	15440	20500	11060	15790	15632.83	0.20	0	-10908	17036	16412	15756	15132	14476	16725	15445	65	4710	500	11050	10	1	12918962	2009	-10.46	10.10	12	0.62	-1487.00	1539.00	25000	20230831	-37.80	8570	20230727	81.45	18160	-14.37	20240311	11200	38.84	20240202	25000	-37.80	20230831	8570	81.45	20230727	1.38	N	388870	500	64 억		26190	N	N	1263	N	00	N
73	20240319	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	10	2	0.06	407775260	26016	5.53	15810	15920	15450	20500	11060	15790	15674.01	0.20	0	-1729	17036	16412	15756	15132	14476	16725	15445	65	4710	500	11050	10	1	12918962	2041	-10.63	10.27	12	0.20	-1487.00	1539.00	25000	20230831	-36.80	8570	20230727	84.36	18160	-13.00	20240311	11200	41.07	20240202	25000	-36.80	20230831	8570	84.36	20230727	1.38	N	388870	500	64 억		26190	N	N	1263	N	00	N
74	20240318	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	760	2	5.06	7383913920	465563	101.18	15170	16380	15100	19530	10530	15030	15860.21	0.00	0	76218	16536	15782	15296	14542	14056	15540	14300	65	4500	500	10520	10	1	12918962	2040	-10.62	10.26	12	3.60	-1487.00	1539.00	25000	20230831	-36.84	8570	20230727	84.25	18160	-13.05	20240311	11200	40.98	20240202	25000	-36.84	20230831	8570	84.25	20230727	1.40	N	388870	500	64 억		0	N	N	1263	N	00	N
75	20240318	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	800	2	5.32	7147908510	450604	97.92	15170	16380	15100	19530	10530	15030	15862.95	0.00	0	75702	16536	15782	15296	14542	14056	15540	14300	65	4500	500	10520	10	1	12918962	2045	-10.65	10.29	12	3.49	-1487.00	1539.00	25000	20230831	-36.68	8570	20230727	84.71	18160	-12.83	20240311	11200	41.34	20240202	25000	-36.68	20230831	8570	84.71	20230727	1.40	N	388870	500	64 억		0	N	N	4774	N	00	N
76	20240318	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	990	2	6.59	6355901750	400627	87.06	15170	16380	15100	19530	10530	15030	15864.89	0.00	0	68041	16536	15782	15296	14542	14056	15540	14300	65	4500	500	10520	10	1	12918962	2070	-10.77	10.41	12	3.10	-1487.00	1539.00	25000	20230831	-35.92	8570	20230727	86.93	18160	-11.78	20240311	11200	43.04	20240202	25000	-35.92	20230831	8570	86.93	20230727	1.40	N	388870	500	64 억		0	N	N	4774	N	00	N
77	20240318	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	970	2	6.45	5873162020	370484	80.51	15170	16380	15100	19530	10530	15030	15852.68	0.00	0	67914	16536	15782	15296	14542	14056	15540	14300	65	4500	500	10520	10	1	12918962	2067	-10.76	10.40	12	2.87	-1487.00	1539.00	25000	20230831	-36.00	8570	20230727	86.70	18160	-11.89	20240311	11200	42.86	20240202	25000	-36.00	20230831	8570	86.70	20230727	1.40	N	388870	500	64 억		0	N	N	4774	N	00	N
78	20240318	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	1040	2	6.92	5395751930	340777	74.06	15170	16380	15100	19530	10530	15030	15833.68	0.00	0	65568	16536	15782	15296	14542	14056	15540	14300	65	4500	500	10520	10	1	12918962	2076	-10.81	10.44	12	2.64	-1487.00	1539.00	25000	20230831	-35.72	8570	20230727	87.51	18160	-11.51	20240311	11200	43.48	20240202	25000	-35.72	20230831	8570	87.51	20230727	1.40	N	388870	500	64 억		0	N	N	4774	N	00	N
79	20240318	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	1030	2	6.85	4018109520	255061	55.43	15170	16100	15100	19530	10530	15030	15753.53	0.00	0	57019	16536	15782	15296	14542	14056	15540	14300	65	4500	500	10520	10	1	12918962	2075	-10.80	10.44	12	1.97	-1487.00	1539.00	25000	20230831	-35.76	8570	20230727	87.40	18160	-11.56	20240311	11200	43.39	20240202	25000	-35.76	20230831	8570	87.40	20230727	1.40	N	388870	500	64 억		0	N	N	4774	N	00	N
80	20240318	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	840	2	5.59	2863502310	182726	39.71	15170	16000	15100	19530	10530	15030	15671.02	0.00	0	41359	16536	15782	15296	14542	14056	15540	14300	65	4500	500	10520	10	1	12918962	2050	-10.67	10.31	12	1.41	-1487.00	1539.00	25000	20230831	-36.52	8570	20230727	85.18	18160	-12.61	20240311	11200	41.70	20240202	25000	-36.52	20230831	8570	85.18	20230727	1.40	N	388870	500	64 억		0	N	N	4774	N	00	N
81	20240318	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	470	2	3.13	542815540	35464	7.71	15170	15520	15100	19530	10530	15030	15306.11	0.00	0	6151	16536	15782	15296	14542	14056	15540	14300	65	4500	500	10520	10	1	12918962	2002	-10.42	10.07	12	0.27	-1487.00	1539.00	25000	20230831	-38.00	8570	20230727	80.86	18160	-14.65	20240311	11200	38.39	20240202	25000	-38.00	20230831	8570	80.86	20230727	1.40	N	388870	500	64 억		0	N	N	4774	N	00	N
82	20240315	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15030	-1050	5	-6.53	6960980400	457014	174.18	16050	16050	14810	20900	11260	16080	15230.72	0.00	0	-89770	16460	16270	15900	15710	15340	16365	15805	65	4820	500	11250	10	1	12918962	1942	-10.11	9.77	12	3.54	-1487.00	1539.00	25000	20230831	-39.88	8570	20230727	75.38	18160	-17.24	20240311	11200	34.20	20240202	25000	-39.88	20230831	8570	75.38	20230727	1.33	N	388870	500	64 억		331	N	N	4774	N	00	N
83	20240315	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	-1010	5	-6.28	6645307540	436034	166.19	16050	16050	14810	20900	11260	16080	15239.14	0.00	0	-85532	16460	16270	15900	15710	15340	16365	15805	65	4820	500	11250	10	1	12918962	1947	-10.13	9.79	12	3.38	-1487.00	1539.00	25000	20230831	-39.72	8570	20230727	75.85	18160	-17.02	20240311	11200	34.55	20240202	25000	-39.72	20230831	8570	75.85	20230727	1.33	N	388870	500	64 억		331	N	N	250	N	00	N
84	20240315	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-1080	5	-6.72	5627039660	368326	140.38	16050	16050	14810	20900	11260	16080	15275.97	0.00	0	-76544	16460	16270	15900	15710	15340	16365	15805	65	4820	500	11250	10	1	12918962	1938	-10.09	9.75	12	2.85	-1487.00	1539.00	25000	20230831	-40.00	8570	20230727	75.03	18160	-17.40	20240311	11200	33.93	20240202	25000	-40.00	20230831	8570	75.03	20230727	1.33	N	388870	500	64 억		331	N	N	250	N	00	N
85	20240315	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15010	-1070	5	-6.65	4632042650	301692	114.99	16050	16050	14950	20900	11260	16080	15352.04	0.00	0	-55379	16460	16270	15900	15710	15340	16365	15805	65	4820	500	11250	10	1	12918962	1939	-10.09	9.75	12	2.34	-1487.00	1539.00	25000	20230831	-39.96	8570	20230727	75.15	18160	-17.35	20240311	11200	34.02	20240202	25000	-39.96	20230831	8570	75.15	20230727	1.33	N	388870	500	64 억		331	N	N	250	N	00	N
86	20240315	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	-920	5	-5.72	3579239470	231624	88.28	16050	16050	15030	20900	11260	16080	15451.10	0.00	0	-44694	16460	16270	15900	15710	15340	16365	15805	65	4820	500	11250	10	1	12918962	1959	-10.20	9.85	12	1.79	-1487.00	1539.00	25000	20230831	-39.36	8570	20230727	76.90	18160	-16.52	20240311	11200	35.36	20240202	25000	-39.36	20230831	8570	76.90	20230727	1.33	N	388870	500	64 억		331	N	N	250	N	00	N
87	20240315	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15380	-700	5	-4.35	2608959820	167976	64.02	16050	16050	15350	20900	11260	16080	15529.69	0.00	0	-29844	16460	16270	15900	15710	15340	16365	15805	65	4820	500	11250	10	1	12918962	1987	-10.34	9.99	12	1.30	-1487.00	1539.00	25000	20230831	-38.48	8570	20230727	79.46	18160	-15.31	20240311	11200	37.32	20240202	25000	-38.48	20230831	8570	79.46	20230727	1.33	N	388870	500	64 억		331	N	N	250	N	00	N
88	20240315	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-420	5	-2.61	2143793970	137873	52.55	16050	16050	15350	20900	11260	16080	15546.63	0.00	0	-18605	16460	16270	15900	15710	15340	16365	15805	65	4820	500	11250	10	1	12918962	2023	-10.53	10.18	12	1.07	-1487.00	1539.00	25000	20230831	-37.36	8570	20230727	82.73	18160	-13.77	20240311	11200	39.82	20240202	25000	-37.36	20230831	8570	82.73	20230727	1.33	N	388870	500	64 억		331	N	N	250	N	00	N
89	20240315	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15550	-530	5	-3.30	728337310	46459	17.71	16050	16050	15530	20900	11260	16080	15671.49	0.00	0	-16731	16460	16270	15900	15710	15340	16365	15805	65	4820	500	11250	10	1	12918962	2009	-10.46	10.10	12	0.36	-1487.00	1539.00	25000	20230831	-37.80	8570	20230727	81.45	18160	-14.37	20240311	11200	38.84	20240202	25000	-37.80	20230831	8570	81.45	20230727	1.33	N	388870	500	64 억		331	N	N	250	N	00	N
90	20240314	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	170	2	1.07	4048507400	256761	47.62	15650	16090	15530	20650	11140	15910	15766.89	0.04	0	-7079	17550	16730	16190	15370	14830	16460	15100	65	4740	500	11130	10	1	12918962	2077	-10.81	10.45	12	1.99	-1487.00	1539.00	25000	20230831	-35.68	8570	20230727	87.63	18160	-11.45	20240311	11200	43.57	20240202	25000	-35.68	20230831	8570	87.63	20230727	1.29	N	388870	500	64 억		4826	N	N	247	N	00	N
91	20240314	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	0	3	0.00	3741684060	237590	44.07	15650	16090	15530	20650	11140	15910	15748.49	0.04	0	-1689	17550	16730	16190	15370	14830	16460	15100	65	4740	500	11130	10	1	12918962	2055	-10.70	10.34	12	1.84	-1487.00	1539.00	25000	20230831	-36.36	8570	20230727	85.65	18160	-12.39	20240311	11200	42.05	20240202	25000	-36.36	20230831	8570	85.65	20230727	1.29	N	388870	500	64 억		4826	N	N	1205	N	00	N
92	20240314	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-60	5	-0.38	3235816660	205673	38.15	15650	16090	15530	20650	11140	15910	15732.82	0.04	0	1550	17550	16730	16190	15370	14830	16460	15100	65	4740	500	11130	10	1	12918962	2048	-10.66	10.30	12	1.59	-1487.00	1539.00	25000	20230831	-36.60	8570	20230727	84.95	18160	-12.72	20240311	11200	41.52	20240202	25000	-36.60	20230831	8570	84.95	20230727	1.29	N	388870	500	64 억		4826	N	N	1205	N	00	N
93	20240314	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-180	5	-1.13	2916824250	185489	34.40	15650	16090	15530	20650	11140	15910	15725.05	0.04	0	1994	17550	16730	16190	15370	14830	16460	15100	65	4740	500	11130	10	1	12918962	2032	-10.58	10.22	12	1.44	-1487.00	1539.00	25000	20230831	-37.08	8570	20230727	83.55	18160	-13.38	20240311	11200	40.45	20240202	25000	-37.08	20230831	8570	83.55	20230727	1.29	N	388870	500	64 억		4826	N	N	1205	N	00	N
94	20240314	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-170	5	-1.07	2585828320	164289	30.47	15650	16090	15530	20650	11140	15910	15739.50	0.04	0	-3592	17550	16730	16190	15370	14830	16460	15100	65	4740	500	11130	10	1	12918962	2033	-10.59	10.23	12	1.27	-1487.00	1539.00	25000	20230831	-37.04	8570	20230727	83.66	18160	-13.33	20240311	11200	40.54	20240202	25000	-37.04	20230831	8570	83.66	20230727	1.29	N	388870	500	64 억		4826	N	N	1205	N	00	N
95	20240314	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	-270	5	-1.70	2291065100	145456	26.98	15650	16090	15530	20650	11140	15910	15750.91	0.04	0	-8	17550	16730	16190	15370	14830	16460	15100	65	4740	500	11130	10	1	12918962	2021	-10.52	10.16	12	1.13	-1487.00	1539.00	25000	20230831	-37.44	8570	20230727	82.50	18160	-13.88	20240311	11200	39.64	20240202	25000	-37.44	20230831	8570	82.50	20230727	1.29	N	388870	500	64 억		4826	N	N	1205	N	00	N
96	20240314	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	-290	5	-1.82	1797236260	113852	21.12	15650	16090	15560	20650	11140	15910	15785.72	0.04	0	-2081	17550	16730	16190	15370	14830	16460	15100	65	4740	500	11130	10	1	12918962	2018	-10.50	10.15	12	0.88	-1487.00	1539.00	25000	20230831	-37.52	8570	20230727	82.26	18160	-13.99	20240311	11200	39.46	20240202	25000	-37.52	20230831	8570	82.26	20230727	1.29	N	388870	500	64 억		4826	N	N	1205	N	00	N
97	20240314	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-10	5	-0.06	528535460	33364	6.19	15650	16090	15560	20650	11140	15910	15841.48	0.04	0	3940	17550	16730	16190	15370	14830	16460	15100	65	4740	500	11130	10	1	12918962	2054	-10.69	10.33	12	0.26	-1487.00	1539.00	25000	20230831	-36.40	8570	20230727	85.53	18160	-12.44	20240311	11200	41.96	20240202	25000	-36.40	20230831	8570	85.53	20230727	1.29	N	388870	500	64 억		4826	N	N	1205	N	00	N
98	20240313	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	-620	5	-3.75	8709585330	535850	129.03	16990	17010	15650	21450	11580	16530	16254.31	0.17	0	-17734	17203	16866	16493	16156	15783	17035	16325	65	4920	500	11570	10	1	12918962	2055	-10.70	10.34	12	4.15	-1487.00	1539.00	25000	20230831	-36.36	8570	20230727	85.65	18160	-12.39	20240311	11200	42.05	20240202	25000	-36.36	20230831	8570	85.65	20230727	1.25	N	388870	500	64 억		22276	N	N	1205	N	00	N
99	20240313	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	-460	5	-2.78	8445474100	519300	125.04	16990	17010	15650	21450	11580	16530	16263.19	0.17	0	-19098	17203	16866	16493	16156	15783	17035	16325	65	4920	500	11570	10	1	12918962	2076	-10.81	10.44	12	4.02	-1487.00	1539.00	25000	20230831	-35.72	8570	20230727	87.51	18160	-11.51	20240311	11200	43.48	20240202	25000	-35.72	20230831	8570	87.51	20230727	1.25	N	388870	500	64 억		22276	N	N	268	N	00	N
100	20240313	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-530	5	-3.21	7801966660	478947	115.32	16990	17010	15650	21450	11580	16530	16289.83	0.17	0	-22081	17203	16866	16493	16156	15783	17035	16325	65	4920	500	11570	10	1	12918962	2067	-10.76	10.40	12	3.71	-1487.00	1539.00	25000	20230831	-36.00	8570	20230727	86.70	18160	-11.89	20240311	11200	42.86	20240202	25000	-36.00	20230831	8570	86.70	20230727	1.25	N	388870	500	64 억		22276	N	N	268	N	00	N
101	20240313	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	-290	5	-1.75	5830899090	355151	85.52	16990	17010	16000	21450	11580	16530	16418.08	0.17	0	-19069	17203	16866	16493	16156	15783	17035	16325	65	4920	500	11570	10	1	12918962	2098	-10.92	10.55	12	2.75	-1487.00	1539.00	25000	20230831	-35.04	8570	20230727	89.50	18160	-10.57	20240311	11200	45.00	20240202	25000	-35.04	20230831	8570	89.50	20230727	1.25	N	388870	500	64 억		22276	N	N	268	N	00	N
102	20240313	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	-270	5	-1.63	4758362970	288835	69.55	16990	17010	16000	21450	11580	16530	16474.33	0.17	0	538	17203	16866	16493	16156	15783	17035	16325	65	4920	500	11570	10	1	12918962	2101	-10.93	10.57	12	2.24	-1487.00	1539.00	25000	20230831	-34.96	8570	20230727	89.73	18160	-10.46	20240311	11200	45.18	20240202	25000	-34.96	20230831	8570	89.73	20230727	1.25	N	388870	500	64 억		22276	N	N	268	N	00	N
103	20240313	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	150	2	0.91	4007068740	243238	58.57	16990	17010	16000	21450	11580	16530	16473.86	0.17	0	-2244	17203	16866	16493	16156	15783	17035	16325	65	4920	500	11570	10	1	12918962	2155	-11.22	10.84	12	1.88	-1487.00	1539.00	25000	20230831	-33.28	8570	20230727	94.63	18160	-8.15	20240311	11200	48.93	20240202	25000	-33.28	20230831	8570	94.63	20230727	1.25	N	388870	500	64 억		22276	N	N	268	N	00	N
104	20240313	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	-160	5	-0.97	2612694580	159668	38.45	16990	17010	16000	21450	11580	16530	16363.29	0.17	0	-4832	17203	16866	16493	16156	15783	17035	16325	65	4920	500	11570	10	1	12918962	2115	-11.01	10.64	12	1.24	-1487.00	1539.00	25000	20230831	-34.52	8570	20230727	91.02	18160	-9.86	20240311	11200	46.16	20240202	25000	-34.52	20230831	8570	91.02	20230727	1.25	N	388870	500	64 억		22276	N	N	268	N	00	N
105	20240313	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-30	5	-0.18	771223480	46450	11.18	16990	17010	16370	21450	11580	16530	16603.30	0.17	0	-13752	17203	16866	16493	16156	15783	17035	16325	65	4920	500	11570	10	1	12918962	2132	-11.10	10.72	12	0.36	-1487.00	1539.00	25000	20230831	-34.00	8570	20230727	92.53	18160	-9.14	20240311	11200	47.32	20240202	25000	-34.00	20230831	8570	92.53	20230727	1.25	N	388870	500	64 억		22276	N	N	268	N	00	N
106	20240312	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-170	5	-1.02	6755912450	410817	28.64	16380	16830	16120	21700	11690	16700	16444.48	0.17	0	726	18733	17716	17143	16126	15553	17430	15840	65	5000	500	11690	10	1	12918962	2136	-11.12	10.74	12	3.18	-1487.00	1539.00	25000	20230831	-33.88	8570	20230727	92.88	18160	-8.98	20240311	11200	47.59	20240202	25000	-33.88	20230831	8570	92.88	20230727	1.44	N	388870	500	64 억		21721	N	N	268	N	00	N
107	20240312	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	-180	5	-1.08	6475962990	393880	27.46	16380	16830	16120	21700	11690	16700	16440.99	0.17	0	1249	18733	17716	17143	16126	15553	17430	15840	65	5000	500	11690	10	1	12918962	2134	-11.11	10.73	12	3.05	-1487.00	1539.00	25000	20230831	-33.92	8570	20230727	92.77	18160	-9.03	20240311	11200	47.50	20240202	25000	-33.92	20230831	8570	92.77	20230727	1.44	N	388870	500	64 억		21721	N	N	2575	N	00	N
108	20240312	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16560	-140	5	-0.84	5860182300	356592	24.86	16380	16830	16120	21700	11690	16700	16433.32	0.17	0	7278	18733	17716	17143	16126	15553	17430	15840	65	5000	500	11690	10	1	12918962	2139	-11.14	10.76	12	2.76	-1487.00	1539.00	25000	20230831	-33.76	8570	20230727	93.23	18160	-8.81	20240311	11200	47.86	20240202	25000	-33.76	20230831	8570	93.23	20230727	1.44	N	388870	500	64 억		21721	N	N	2575	N	00	N
109	20240312	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	-440	5	-2.63	5389633700	328097	22.87	16380	16830	16120	21700	11690	16700	16426.36	0.17	0	7984	18733	17716	17143	16126	15553	17430	15840	65	5000	500	11690	10	1	12918962	2101	-10.93	10.57	12	2.54	-1487.00	1539.00	25000	20230831	-34.96	8570	20230727	89.73	18160	-10.46	20240311	11200	45.18	20240202	25000	-34.96	20230831	8570	89.73	20230727	1.44	N	388870	500	64 억		21721	N	N	2575	N	00	N
110	20240312	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	-450	5	-2.69	4995780320	303881	21.18	16380	16830	16120	21700	11690	16700	16439.31	0.17	0	10181	18733	17716	17143	16126	15553	17430	15840	65	5000	500	11690	10	1	12918962	2099	-10.93	10.56	12	2.35	-1487.00	1539.00	25000	20230831	-35.00	8570	20230727	89.61	18160	-10.52	20240311	11200	45.09	20240202	25000	-35.00	20230831	8570	89.61	20230727	1.44	N	388870	500	64 억		21721	N	N	2575	N	00	N
111	20240312	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16470	-230	5	-1.38	4291661580	260861	18.19	16380	16830	16120	21700	11690	16700	16451.23	0.17	0	12630	18733	17716	17143	16126	15553	17430	15840	65	5000	500	11690	10	1	12918962	2128	-11.08	10.70	12	2.02	-1487.00	1539.00	25000	20230831	-34.12	8570	20230727	92.18	18160	-9.31	20240311	11200	47.05	20240202	25000	-34.12	20230831	8570	92.18	20230727	1.44	N	388870	500	64 억		21721	N	N	2575	N	00	N
112	20240312	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16430	-270	5	-1.62	3419476230	208405	14.53	16380	16830	16120	21700	11690	16700	16406.84	0.17	0	21278	18733	17716	17143	16126	15553	17430	15840	65	5000	500	11690	10	1	12918962	2123	-11.05	10.68	12	1.61	-1487.00	1539.00	25000	20230831	-34.28	8570	20230727	91.72	18160	-9.53	20240311	11200	46.70	20240202	25000	-34.28	20230831	8570	91.72	20230727	1.44	N	388870	500	64 억		21721	N	N	2575	N	00	N
113	20240312	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16300	-400	5	-2.40	1136943980	69729	4.86	16380	16750	16120	21700	11690	16700	16301.10	0.17	0	12854	18733	17716	17143	16126	15553	17430	15840	65	5000	500	11690	10	1	12918962	2106	-10.96	10.59	12	0.54	-1487.00	1539.00	25000	20230831	-34.80	8570	20230727	90.20	18160	-10.24	20240311	11200	45.54	20240202	25000	-34.80	20230831	8570	90.20	20230727	1.44	N	388870	500	64 억		21721	N	N	2575	N	00	N
114	20240311	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	180	2	1.09	24663594360	1425764	135.02	16760	18160	16570	21450	11570	16520	17299.93	0.60	0	-61619	17620	17070	16400	15850	15180	17345	16125	65	4930	500	11560	10	1	12918962	2157	-11.23	10.85	12	11.04	-1487.00	1539.00	25000	20230831	-33.20	8570	20230727	94.87	18160	-8.04	20240311	11200	49.11	20240202	25000	-33.20	20230831	8570	94.87	20230727	1.36	N	388870	500	64 억		77560	N	N	2575	N	00	N
115	20240311	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16620	100	2	0.61	24138340130	1394211	132.03	16760	18160	16600	21450	11570	16520	17313.71	0.60	0	-66116	17620	17070	16400	15850	15180	17345	16125	65	4930	500	11560	10	1	12918962	2147	-11.18	10.80	12	10.79	-1487.00	1539.00	25000	20230831	-33.52	8570	20230727	93.93	18160	-8.48	20240311	11200	48.39	20240202	25000	-33.52	20230831	8570	93.93	20230727	1.36	N	388870	500	64 억		77560	N	N	1450	N	00	N
116	20240311	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16860	340	2	2.06	22736523120	1310496	124.10	16760	18160	16660	21450	11570	16520	17350.05	0.60	0	-67843	17620	17070	16400	15850	15180	17345	16125	65	4930	500	11560	10	1	12918962	2178	-11.34	10.96	12	10.14	-1487.00	1539.00	25000	20230831	-32.56	8570	20230727	96.73	18160	-7.16	20240311	11200	50.54	20240202	25000	-32.56	20230831	8570	96.73	20230727	1.36	N	388870	500	64 억		77560	N	N	1450	N	00	N
117	20240311	131107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	460	2	2.78	21667504020	1247629	118.15	16760	18160	16660	21450	11570	16520	17367.48	0.60	0	-56895	17620	17070	16400	15850	15180	17345	16125	65	4930	500	11560	10	1	12918962	2194	-11.42	11.03	12	9.66	-1487.00	1539.00	25000	20230831	-32.08	8570	20230727	98.13	18160	-6.50	20240311	11200	51.61	20240202	25000	-32.08	20230831	8570	98.13	20230727	1.36	N	388870	500	64 억		77560	N	N	1450	N	00	N
118	20240311	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17170	650	2	3.93	20774671470	1195481	113.21	16760	18160	16660	21450	11570	16520	17378.23	0.60	0	-52133	17620	17070	16400	15850	15180	17345	16125	65	4930	500	11560	10	1	12918962	2218	-11.55	11.16	12	9.25	-1487.00	1539.00	25000	20230831	-31.32	8570	20230727	100.35	18160	-5.45	20240311	11200	53.30	20240202	25000	-31.32	20230831	8570	100.35	20230727	1.36	N	388870	500	64 억		77560	N	N	1450	N	00	N
119	20240311	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17030	510	2	3.09	19479179610	1119127	105.98	16760	18160	16660	21450	11570	16520	17406.31	0.60	0	-50578	17620	17070	16400	15850	15180	17345	16125	65	4930	500	11560	10	1	12918962	2200	-11.45	11.07	12	8.66	-1487.00	1539.00	25000	20230831	-31.88	8570	20230727	98.72	18160	-6.22	20240311	11200	52.05	20240202	25000	-31.88	20230831	8570	98.72	20230727	1.36	N	388870	500	64 억		77560	N	N	1450	N	00	N
120	20240311	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17130	610	2	3.69	17815966390	1021552	96.74	16760	18160	16660	21450	11570	16520	17440.80	0.60	0	-43357	17620	17070	16400	15850	15180	17345	16125	65	4930	500	11560	10	1	12918962	2213	-11.52	11.13	12	7.91	-1487.00	1539.00	25000	20230831	-31.48	8570	20230727	99.88	18160	-5.67	20240311	11200	52.95	20240202	25000	-31.48	20230831	8570	99.88	20230727	1.36	N	388870	500	64 억		77560	N	N	1450	N	00	N
121	20240311	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17660	1140	2	6.90	6270744010	362761	34.35	16760	17880	16660	21450	11570	16520	17287.81	0.60	0	8025	17620	17070	16400	15850	15180	17345	16125	65	4930	500	11560	10	1	12918962	2281	-11.88	11.47	12	2.81	-1487.00	1539.00	25000	20230831	-29.36	8570	20230727	106.07	17880	-1.23	20240311	11200	57.68	20240202	25000	-29.36	20230831	8570	106.07	20230727	1.36	N	388870	500	64 억		77560	N	N	1450	N	00	N
122	20240308	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	640	2	4.03	17189180030	1049439	97.04	16170	16950	15730	20600	11120	15880	16379.05	0.00	0	76802	16580	16230	15800	15450	15020	16015	15235	65	4720	500	11110	10	1	12918962	2134	-11.11	10.73	12	8.12	-1487.00	1539.00	25000	20230831	-33.92	8570	20230727	92.77	17360	-4.84	20240116	11200	47.50	20240202	25000	-33.92	20230831	8570	92.77	20230727	1.05	N	388870	500	64 억		31	N	N	1450	N	00	N
123	20240308	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	460	2	2.90	16727285660	1021268	94.44	16170	16950	15730	20600	11120	15880	16378.94	0.00	0	75711	16580	16230	15800	15450	15020	16015	15235	65	4720	500	11110	10	1	12918962	2111	-10.99	10.62	12	7.91	-1487.00	1539.00	25000	20230831	-34.64	8570	20230727	90.67	17360	-5.88	20240116	11200	45.89	20240202	25000	-34.64	20230831	8570	90.67	20230727	1.05	N	388870	500	64 억		31	N	N	1222	N	00	N
124	20240308	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	620	2	3.90	15439031440	942973	87.20	16170	16950	15730	20600	11120	15880	16372.72	0.00	0	74794	16580	16230	15800	15450	15020	16015	15235	65	4720	500	11110	10	1	12918962	2132	-11.10	10.72	12	7.30	-1487.00	1539.00	25000	20230831	-34.00	8570	20230727	92.53	17360	-4.95	20240116	11200	47.32	20240202	25000	-34.00	20230831	8570	92.53	20230727	1.05	N	388870	500	64 억		31	N	N	1222	N	00	N
125	20240308	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	580	2	3.65	13937899780	852138	78.80	16170	16950	15730	20600	11120	15880	16356.39	0.00	0	65370	16580	16230	15800	15450	15020	16015	15235	65	4720	500	11110	10	1	12918962	2126	-11.07	10.70	12	6.60	-1487.00	1539.00	25000	20230831	-34.16	8570	20230727	92.07	17360	-5.18	20240116	11200	46.96	20240202	25000	-34.16	20230831	8570	92.07	20230727	1.05	N	388870	500	64 억		31	N	N	1222	N	00	N
126	20240308	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	190	2	1.20	11934437620	729599	67.47	16170	16950	15730	20600	11120	15880	16357.53	0.00	0	31099	16580	16230	15800	15450	15020	16015	15235	65	4720	500	11110	10	1	12918962	2076	-10.81	10.44	12	5.65	-1487.00	1539.00	25000	20230831	-35.72	8570	20230727	87.51	17360	-7.43	20240116	11200	43.48	20240202	25000	-35.72	20230831	8570	87.51	20230727	1.05	N	388870	500	64 억		31	N	N	1222	N	00	N
127	20240308	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	240	2	1.51	10840962620	661711	61.19	16170	16950	15730	20600	11120	15880	16383.23	0.00	0	41373	16580	16230	15800	15450	15020	16015	15235	65	4720	500	11110	10	1	12918962	2083	-10.84	10.47	12	5.12	-1487.00	1539.00	25000	20230831	-35.52	8570	20230727	88.10	17360	-7.14	20240116	11200	43.93	20240202	25000	-35.52	20230831	8570	88.10	20230727	1.05	N	388870	500	64 억		31	N	N	1222	N	00	N
128	20240308	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16370	490	2	3.09	9107030760	554864	51.31	16170	16950	15730	20600	11120	15880	16413.09	0.00	0	54616	16580	16230	15800	15450	15020	16015	15235	65	4720	500	11110	10	1	12918962	2115	-11.01	10.64	12	4.29	-1487.00	1539.00	25000	20230831	-34.52	8570	20230727	91.02	17360	-5.70	20240116	11200	46.16	20240202	25000	-34.52	20230831	8570	91.02	20230727	1.05	N	388870	500	64 억		31	N	N	1222	N	00	N
129	20240308	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16040	160	2	1.01	2045755610	126202	11.67	16170	16400	16010	20600	11120	15880	16210.17	0.00	0	-2661	16580	16230	15800	15450	15020	16015	15235	65	4720	500	11110	10	1	12918962	2072	-10.79	10.42	12	0.98	-1487.00	1539.00	25000	20230831	-35.84	8570	20230727	87.16	17360	-7.60	20240116	11200	43.21	20240202	25000	-35.84	20230831	8570	87.16	20230727	1.05	N	388870	500	64 억		31	N	N	1222	N	00	N
130	20240307	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	430	2	2.78	16941010350	1072512	23.42	16140	16150	15370	20050	10820	15450	15795.46	0.89	0	-145283	18876	17162	15286	13572	11696	18020	14430	65	4600	500	10810	10	1	12918962	2052	-10.68	10.32	12	8.30	-1487.00	1539.00	25000	20230831	-36.48	8570	20230727	85.30	17360	-8.53	20240116	11200	41.79	20240202	25000	-36.48	20230831	8570	85.30	20230727	1.03	N	388870	500	64 억		115035	N	N	1222	N	00	N
131	20240307	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	280	2	1.81	16540049760	1047151	22.86	16140	16150	15370	20050	10820	15450	15795.32	0.89	0	-140487	18876	17162	15286	13572	11696	18020	14430	65	4600	500	10810	10	1	12918962	2032	-10.58	10.22	12	8.11	-1487.00	1539.00	25000	20230831	-37.08	8570	20230727	83.55	17360	-9.39	20240116	11200	40.45	20240202	25000	-37.08	20230831	8570	83.55	20230727	1.03	N	388870	500	64 억		115035	N	N	4445	N	00	N
132	20240307	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	360	2	2.33	15552552200	984542	21.50	16140	16150	15370	20050	10820	15450	15796.77	0.89	0	-128287	18876	17162	15286	13572	11696	18020	14430	65	4600	500	10810	10	1	12918962	2042	-10.63	10.27	12	7.62	-1487.00	1539.00	25000	20230831	-36.76	8570	20230727	84.48	17360	-8.93	20240116	11200	41.16	20240202	25000	-36.76	20230831	8570	84.48	20230727	1.03	N	388870	500	64 억		115035	N	N	4445	N	00	N
133	20240307	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	380	2	2.46	14940880690	945761	20.65	16140	16150	15370	20050	10820	15450	15797.77	0.89	0	-125575	18876	17162	15286	13572	11696	18020	14430	65	4600	500	10810	10	1	12918962	2045	-10.65	10.29	12	7.32	-1487.00	1539.00	25000	20230831	-36.68	8570	20230727	84.71	17360	-8.81	20240116	11200	41.34	20240202	25000	-36.68	20230831	8570	84.71	20230727	1.03	N	388870	500	64 억		115035	N	N	4445	N	00	N
134	20240307	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	280	2	1.81	13980449760	885153	19.33	16140	16150	15370	20050	10820	15450	15794.43	0.89	0	-125626	18876	17162	15286	13572	11696	18020	14430	65	4600	500	10810	10	1	12918962	2032	-10.58	10.22	12	6.85	-1487.00	1539.00	25000	20230831	-37.08	8570	20230727	83.55	17360	-9.39	20240116	11200	40.45	20240202	25000	-37.08	20230831	8570	83.55	20230727	1.03	N	388870	500	64 억		115035	N	N	4445	N	00	N
135	20240307	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	240	2	1.55	12236717540	775277	16.93	16140	16150	15370	20050	10820	15450	15783.71	0.89	0	-129156	18876	17162	15286	13572	11696	18020	14430	65	4600	500	10810	10	1	12918962	2027	-10.55	10.19	12	6.00	-1487.00	1539.00	25000	20230831	-37.24	8570	20230727	83.08	17360	-9.62	20240116	11200	40.09	20240202	25000	-37.24	20230831	8570	83.08	20230727	1.03	N	388870	500	64 억		115035	N	N	4445	N	00	N
136	20240307	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15380	-70	5	-0.45	9951844150	628471	13.72	16140	16150	15380	20050	10820	15450	15835.07	0.89	0	-126039	18876	17162	15286	13572	11696	18020	14430	65	4600	500	10810	10	1	12918962	1987	-10.34	9.99	12	4.86	-1487.00	1539.00	25000	20230831	-38.48	8570	20230727	79.46	17360	-11.41	20240116	11200	37.32	20240202	25000	-38.48	20230831	8570	79.46	20230727	1.03	N	388870	500	64 억		115035	N	N	4445	N	00	N
137	20240307	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	570	2	3.69	5100344350	319597	6.98	16140	16150	15600	20050	10820	15450	15958.83	0.89	0	-106211	18876	17162	15286	13572	11696	18020	14430	65	4600	500	10810	10	1	12918962	2070	-10.77	10.41	12	2.47	-1487.00	1539.00	25000	20230831	-35.92	8570	20230727	86.93	17360	-7.72	20240116	11200	43.04	20240202	25000	-35.92	20230831	8570	86.93	20230727	1.03	N	388870	500	64 억		115035	N	N	4445	N	00	N
138	20240306	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	1920	2	14.19	72282808880	4558943	1858.09	13700	17000	13410	17580	9480	13530	15855.54	0.00	0	235223	14390	13960	13630	13200	12870	13795	13035	65	4050	500	9470	10	1	12918962	1996	-10.39	10.04	12	35.29	-1487.00	1539.00	25000	20230831	-38.20	8570	20230727	80.28	17360	-11.00	20240116	11200	37.95	20240202	25000	-38.20	20230831	8570	80.28	20230727	1.06	N	388870	500	64 억		0	N	N	4445	N	00	N
139	20240306	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	2000	2	14.78	70924705880	4470892	1822.21	13700	17000	13410	17580	9480	13530	15863.67	0.00	0	251417	14390	13960	13630	13200	12870	13795	13035	65	4050	500	9470	10	1	12918962	2006	-10.44	10.09	12	34.61	-1487.00	1539.00	25000	20230831	-37.88	8570	20230727	81.21	17360	-10.54	20240116	11200	38.66	20240202	25000	-37.88	20230831	8570	81.21	20230727	1.06	N	388870	500	64 억		0	N	N	1842	N	00	N
140	20240306	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15460	1930	2	14.26	67551380990	4252776	1733.31	13700	17000	13410	17580	9480	13530	15884.08	0.00	0	236897	14390	13960	13630	13200	12870	13795	13035	65	4050	500	9470	10	1	12918962	1997	-10.40	10.05	12	32.92	-1487.00	1539.00	25000	20230831	-38.16	8570	20230727	80.40	17360	-10.94	20240116	11200	38.04	20240202	25000	-38.16	20230831	8570	80.40	20230727	1.06	N	388870	500	64 억		0	N	N	1842	N	00	N
141	20240306	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16280	2750	2	20.33	61722121700	3884580	1583.24	13700	17000	13410	17580	9480	13530	15889.02	0.00	0	167156	14390	13960	13630	13200	12870	13795	13035	65	4050	500	9470	10	1	12918962	2103	-10.95	10.58	12	30.07	-1487.00	1539.00	25000	20230831	-34.88	8570	20230727	89.96	17360	-6.22	20240116	11200	45.36	20240202	25000	-34.88	20230831	8570	89.96	20230727	1.06	N	388870	500	64 억		0	N	N	1842	N	00	N
142	20240306	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	2730	2	20.18	57743766990	3639043	1483.17	13700	17000	13410	17580	9480	13530	15867.86	0.00	0	141697	14390	13960	13630	13200	12870	13795	13035	65	4050	500	9470	10	1	12918962	2101	-10.93	10.57	12	28.17	-1487.00	1539.00	25000	20230831	-34.96	8570	20230727	89.73	17360	-6.34	20240116	11200	45.18	20240202	25000	-34.96	20230831	8570	89.73	20230727	1.06	N	388870	500	64 억		0	N	N	1842	N	00	N
143	20240306	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16620	3090	2	22.84	46553554570	2952653	1203.42	13700	17000	13410	17580	9480	13530	15766.71	0.00	0	119514	14390	13960	13630	13200	12870	13795	13035	65	4050	500	9470	10	1	12918962	2147	-11.18	10.80	12	22.86	-1487.00	1539.00	25000	20230831	-33.52	8570	20230727	93.93	17360	-4.26	20240116	11200	48.39	20240202	25000	-33.52	20230831	8570	93.93	20230727	1.06	N	388870	500	64 억		0	N	N	1842	N	00	N
144	20240306	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	1640	2	12.12	8397691550	574488	234.14	13700	15230	13410	17580	9480	13530	14617.74	0.00	0	76347	14390	13960	13630	13200	12870	13795	13035	65	4050	500	9470	10	1	12918962	1960	-10.20	9.86	12	4.45	-1487.00	1539.00	25000	20230831	-39.32	8570	20230727	77.01	17360	-12.62	20240116	11200	35.45	20240202	25000	-39.32	20230831	8570	77.01	20230727	1.06	N	388870	500	64 억		0	N	N	1842	N	00	N
145	20240306	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13640	110	2	0.81	175900920	12916	5.26	13700	13940	13410	17580	9480	13530	13619.01	0.00	0	-2875	14390	13960	13630	13200	12870	13795	13035	65	4050	500	9470	10	1	12918962	1762	-9.17	8.86	12	0.10	-1487.00	1539.00	25000	20230831	-45.44	8570	20230727	59.16	17360	-21.43	20240116	11200	21.79	20240202	25000	-45.44	20230831	8570	59.16	20230727	1.06	N	388870	500	64 억		0	N	N	1842	N	00	N
146	20240305	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13530	-470	5	-3.36	3332538140	244752	148.11	13970	14060	13300	18200	9800	14000	13616.00	0.00	0	11984	14553	14276	14073	13796	13593	14175	13695	65	4200	500	9800	10	1	12918962	1748	-9.10	8.79	12	1.89	-1487.00	1539.00	25000	20230831	-45.88	8570	20230727	57.88	17360	-22.06	20240116	11200	20.80	20240202	25000	-45.88	20230831	8570	57.88	20230727	1.05	N	388870	500	64 억		0	N	N	1842	N	00	N
147	20240305	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	-410	5	-2.93	3122126040	229300	138.76	13970	14060	13300	18200	9800	14000	13615.90	0.00	0	12855	14553	14276	14073	13796	13593	14175	13695	65	4200	500	9800	10	1	12918962	1756	-9.14	8.83	12	1.77	-1487.00	1539.00	25000	20230831	-45.64	8570	20230727	58.58	17360	-21.72	20240116	11200	21.34	20240202	25000	-45.64	20230831	8570	58.58	20230727	1.05	N	388870	500	64 억		0	N	N	0	N	00	N
148	20240305	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13560	-440	5	-3.14	2742267300	201259	121.79	13970	14060	13300	18200	9800	14000	13625.56	0.00	0	13501	14553	14276	14073	13796	13593	14175	13695	65	4200	500	9800	10	1	12918962	1752	-9.12	8.81	12	1.56	-1487.00	1539.00	25000	20230831	-45.76	8570	20230727	58.23	17360	-21.89	20240116	11200	21.07	20240202	25000	-45.76	20230831	8570	58.23	20230727	1.05	N	388870	500	64 억		0	N	N	0	N	00	N
149	20240305	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	-500	5	-3.57	2522095520	184986	111.95	13970	14060	13300	18200	9800	14000	13633.98	0.00	0	15637	14553	14276	14073	13796	13593	14175	13695	65	4200	500	9800	10	1	12918962	1744	-9.08	8.77	12	1.43	-1487.00	1539.00	25000	20230831	-46.00	8570	20230727	57.53	17360	-22.24	20240116	11200	20.54	20240202	25000	-46.00	20230831	8570	57.53	20230727	1.05	N	388870	500	64 억		0	N	N	0	N	00	N
150	20240305	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	-400	5	-2.86	2106320510	154269	93.36	13970	14060	13300	18200	9800	14000	13653.56	0.00	0	15155	14553	14276	14073	13796	13593	14175	13695	65	4200	500	9800	10	1	12918962	1757	-9.15	8.84	12	1.19	-1487.00	1539.00	25000	20230831	-45.60	8570	20230727	58.69	17360	-21.66	20240116	11200	21.43	20240202	25000	-45.60	20230831	8570	58.69	20230727	1.05	N	388870	500	64 억		0	N	N	0	N	00	N
151	20240305	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13760	-240	5	-1.71	1805068810	132111	79.95	13970	14060	13300	18200	9800	14000	13663.27	0.00	0	14579	14553	14276	14073	13796	13593	14175	13695	65	4200	500	9800	10	1	12918962	1778	-9.25	8.94	12	1.02	-1487.00	1539.00	25000	20230831	-44.96	8570	20230727	60.56	17360	-20.74	20240116	11200	22.86	20240202	25000	-44.96	20230831	8570	60.56	20230727	1.05	N	388870	500	64 억		0	N	N	0	N	00	N
152	20240305	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	-60	5	-0.43	1401037240	103050	62.36	13970	14060	13300	18200	9800	14000	13595.70	0.00	0	11225	14553	14276	14073	13796	13593	14175	13695	65	4200	500	9800	10	1	12918962	1801	-9.37	9.06	12	0.80	-1487.00	1539.00	25000	20230831	-44.24	8570	20230727	62.66	17360	-19.70	20240116	11200	24.46	20240202	25000	-44.24	20230831	8570	62.66	20230727	1.05	N	388870	500	64 억		0	N	N	0	N	00	N
153	20240305	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13720	-280	5	-2.00	250424700	17981	10.88	13970	14060	13700	18200	9800	14000	13927.18	0.00	0	3610	14553	14276	14073	13796	13593	14175	13695	65	4200	500	9800	10	1	12918962	1772	-9.23	8.91	12	0.14	-1487.00	1539.00	25000	20230831	-45.12	8570	20230727	60.09	17360	-20.97	20240116	11200	22.50	20240202	25000	-45.12	20230831	8570	60.09	20230727	1.05	N	388870	500	64 억		0	N	N	0	N	00	N
154	20240304	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	300	2	2.19	2319299070	164500	122.17	14080	14350	13870	17810	9590	13700	14100.16	0.00	0	23937	14620	14160	13930	13470	13240	14045	13355	65	4110	500	9590	10	1	12918962	1809	-9.41	9.10	12	1.27	-1487.00	1539.00	25000	20230831	-44.00	8570	20230727	63.36	17360	-19.35	20240116	11200	25.00	20240202	25000	-44.00	20230831	8570	63.36	20230727	1.04	N	388870	500	64 억		0	N	N	542	N	00	N
155	20240304	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14080	380	2	2.77	2254946410	159908	118.76	14080	14350	13870	17810	9590	13700	14102.55	0.00	0	22947	14620	14160	13930	13470	13240	14045	13355	65	4110	500	9590	10	1	12918962	1819	-9.47	9.15	12	1.24	-1487.00	1539.00	25000	20230831	-43.68	8570	20230727	64.29	17360	-18.89	20240116	11200	25.71	20240202	25000	-43.68	20230831	8570	64.29	20230727	1.04	N	388870	500	64 억		0	N	N	542	N	00	N
156	20240304	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	390	2	2.85	2015871840	142880	106.12	14080	14350	13870	17810	9590	13700	14110.01	0.00	0	21121	14620	14160	13930	13470	13240	14045	13355	65	4110	500	9590	10	1	12918962	1820	-9.48	9.16	12	1.11	-1487.00	1539.00	25000	20230831	-43.64	8570	20230727	64.41	17360	-18.84	20240116	11200	25.80	20240202	25000	-43.64	20230831	8570	64.41	20230727	1.04	N	388870	500	64 억		0	N	N	542	N	00	N
157	20240304	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14080	380	2	2.77	1910526510	135375	100.54	14080	14350	13870	17810	9590	13700	14114.09	0.00	0	19131	14620	14160	13930	13470	13240	14045	13355	65	4110	500	9590	10	1	12918962	1819	-9.47	9.15	12	1.05	-1487.00	1539.00	25000	20230831	-43.68	8570	20230727	64.29	17360	-18.89	20240116	11200	25.71	20240202	25000	-43.68	20230831	8570	64.29	20230727	1.04	N	388870	500	64 억		0	N	N	542	N	00	N
158	20240304	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	450	2	3.28	1751332530	124123	92.19	14080	14350	13870	17810	9590	13700	14111.00	0.00	0	19495	14620	14160	13930	13470	13240	14045	13355	65	4110	500	9590	10	1	12918962	1828	-9.52	9.19	12	0.96	-1487.00	1539.00	25000	20230831	-43.40	8570	20230727	65.11	17360	-18.49	20240116	11200	26.34	20240202	25000	-43.40	20230831	8570	65.11	20230727	1.04	N	388870	500	64 억		0	N	N	542	N	00	N
159	20240304	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	250	2	1.82	1534490900	108791	80.80	14080	14350	13870	17810	9590	13700	14106.46	0.00	0	12542	14620	14160	13930	13470	13240	14045	13355	65	4110	500	9590	10	1	12918962	1802	-9.38	9.06	12	0.84	-1487.00	1539.00	25000	20230831	-44.20	8570	20230727	62.78	17360	-19.64	20240116	11200	24.55	20240202	25000	-44.20	20230831	8570	62.78	20230727	1.04	N	388870	500	64 억		0	N	N	542	N	00	N
160	20240304	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	340	2	2.48	1064901330	75117	55.79	14080	14350	14030	17810	9590	13700	14179.17	0.00	0	13083	14620	14160	13930	13470	13240	14045	13355	65	4110	500	9590	10	1	12918962	1814	-9.44	9.12	12	0.58	-1487.00	1539.00	25000	20230831	-43.84	8570	20230727	63.83	17360	-19.12	20240116	11200	25.36	20240202	25000	-43.84	20230831	8570	63.83	20230727	1.04	N	388870	500	64 억		0	N	N	542	N	00	N
161	20240304	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	590	2	4.31	495148170	34946	25.95	14080	14350	14030	17810	9590	13700	14174.48	0.00	0	7477	14620	14160	13930	13470	13240	14045	13355	65	4110	500	9590	10	1	12918962	1846	-9.61	9.29	12	0.27	-1487.00	1539.00	25000	20230831	-42.84	8570	20230727	66.74	17360	-17.68	20240116	11200	27.59	20240202	25000	-42.84	20230831	8570	66.74	20230727	1.04	N	388870	500	64 억		0	N	N	542	N	00	N