KissMeData/215380/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	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	-9	5	-0.48	29638379	15919	60.89	1869	1877	1854	2425	1309	1869	1861.83	0.22	0	-1751	1971	1920	1877	1826	1783	1898	1804	68	556	500	1230	1	1	13639326	254	-13.98	0.88	12	0.12	-133.00	2114.00	4125	20230922	-54.91	1750	20231020	6.29	2490	-25.30	20240205	1803	3.16	20240307	4125	-54.91	20230922	1750	6.29	20231020	0.06	N	215380	500	68 억		30231	N	N	0	N	00	N
3	20240329	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	-9	5	-0.48	28840439	15490	59.25	1869	1877	1854	2425	1309	1869	1861.87	0.22	0	-1711	1971	1920	1877	1826	1783	1898	1804	68	556	500	1230	1	1	13639326	254	-13.98	0.88	12	0.11	-133.00	2114.00	4125	20230922	-54.91	1750	20231020	6.29	2490	-25.30	20240205	1803	3.16	20240307	4125	-54.91	20230922	1750	6.29	20231020	0.06	N	215380	500	68 억		30231	N	N	0	N	00	N
4	20240329	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1862	-7	5	-0.37	26643138	14309	54.74	1869	1877	1854	2425	1309	1869	1861.98	0.22	0	-1711	1971	1920	1877	1826	1783	1898	1804	68	556	500	1230	1	1	13639326	254	-14.00	0.88	12	0.10	-133.00	2114.00	4125	20230922	-54.86	1750	20231020	6.40	2490	-25.22	20240205	1803	3.27	20240307	4125	-54.86	20230922	1750	6.40	20231020	0.06	N	215380	500	68 억		30231	N	N	0	N	00	N
5	20240329	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	-9	5	-0.48	22939892	12321	47.13	1869	1877	1854	2425	1309	1869	1861.85	0.22	0	-1847	1971	1920	1877	1826	1783	1898	1804	68	556	500	1230	1	1	13639326	254	-13.98	0.88	12	0.09	-133.00	2114.00	4125	20230922	-54.91	1750	20231020	6.29	2490	-25.30	20240205	1803	3.16	20240307	4125	-54.91	20230922	1750	6.29	20231020	0.06	N	215380	500	68 억		30231	N	N	0	N	00	N
6	20240329	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1861	-8	5	-0.43	17766472	9542	36.50	1869	1877	1854	2425	1309	1869	1861.92	0.22	0	-1683	1971	1920	1877	1826	1783	1898	1804	68	556	500	1230	1	1	13639326	254	-13.99	0.88	12	0.07	-133.00	2114.00	4125	20230922	-54.88	1750	20231020	6.34	2490	-25.26	20240205	1803	3.22	20240307	4125	-54.88	20230922	1750	6.34	20231020	0.06	N	215380	500	68 억		30231	N	N	0	N	00	N
7	20240329	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1861	-8	5	-0.43	14182655	7616	29.13	1869	1877	1854	2425	1309	1869	1862.22	0.22	0	-1377	1971	1920	1877	1826	1783	1898	1804	68	556	500	1230	1	1	13639326	254	-13.99	0.88	12	0.06	-133.00	2114.00	4125	20230922	-54.88	1750	20231020	6.34	2490	-25.26	20240205	1803	3.22	20240307	4125	-54.88	20230922	1750	6.34	20231020	0.06	N	215380	500	68 억		30231	N	N	0	N	00	N
8	20240329	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1876	7	2	0.37	6389219	3429	13.12	1869	1877	1854	2425	1309	1869	1863.29	0.22	0	-581	1971	1920	1877	1826	1783	1898	1804	68	556	500	1230	1	1	13639326	256	-14.11	0.89	12	0.03	-133.00	2114.00	4125	20230922	-54.52	1750	20231020	7.20	2490	-24.66	20240205	1803	4.05	20240307	4125	-54.52	20230922	1750	7.20	20231020	0.06	N	215380	500	68 억		30231	N	N	0	N	00	N
9	20240329	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1870	1	2	0.05	2622557	1403	5.37	1869	1872	1869	2425	1309	1869	1869.25	0.22	0	-957	1971	1920	1877	1826	1783	1898	1804	68	556	500	1230	1	1	13639326	255	-14.06	0.88	12	0.01	-133.00	2114.00	4125	20230922	-54.67	1750	20231020	6.86	2490	-24.90	20240205	1803	3.72	20240307	4125	-54.67	20230922	1750	6.86	20231020	0.06	N	215380	500	68 억		30231	N	N	0	N	00	N
10	20240328	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	-16	5	-0.85	49170115	26141	87.86	1928	1928	1834	2450	1320	1885	1881.22	0.27	0	-7190	1968	1926	1888	1846	1808	1907	1827	68	565	500	1240	1	1	13639326	255	-14.05	0.88	12	0.19	-133.00	2114.00	4125	20230922	-54.69	1750	20231020	6.80	2490	-24.94	20240205	1803	3.66	20240307	4125	-54.69	20230922	1750	6.80	20231020	0.06	N	215380	500	68 억		37421	N	N	0	N	00	N
11	20240328	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1878	-7	5	-0.37	44811306	23810	80.03	1928	1928	1834	2450	1320	1885	1882.04	0.27	0	-6998	1968	1926	1888	1846	1808	1907	1827	68	565	500	1240	1	1	13639326	256	-14.12	0.89	12	0.17	-133.00	2114.00	4125	20230922	-54.47	1750	20231020	7.31	2490	-24.58	20240205	1803	4.16	20240307	4125	-54.47	20230922	1750	7.31	20231020	0.06	N	215380	500	68 억		37421	N	N	0	N	00	N
12	20240328	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1884	-1	5	-0.05	41932506	22274	74.87	1928	1928	1834	2450	1320	1885	1882.58	0.27	0	-6939	1968	1926	1888	1846	1808	1907	1827	68	565	500	1240	1	1	13639326	257	-14.17	0.89	12	0.16	-133.00	2114.00	4125	20230922	-54.33	1750	20231020	7.66	2490	-24.34	20240205	1803	4.49	20240307	4125	-54.33	20230922	1750	7.66	20231020	0.06	N	215380	500	68 억		37421	N	N	0	N	00	N
13	20240328	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1884	-1	5	-0.05	35581541	18903	63.54	1928	1928	1834	2450	1320	1885	1882.32	0.27	0	-6939	1968	1926	1888	1846	1808	1907	1827	68	565	500	1240	1	1	13639326	257	-14.17	0.89	12	0.14	-133.00	2114.00	4125	20230922	-54.33	1750	20231020	7.66	2490	-24.34	20240205	1803	4.49	20240307	4125	-54.33	20230922	1750	7.66	20231020	0.06	N	215380	500	68 억		37421	N	N	0	N	00	N
14	20240328	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1884	-1	5	-0.05	34425857	18290	61.47	1928	1928	1834	2450	1320	1885	1882.22	0.27	0	-6939	1968	1926	1888	1846	1808	1907	1827	68	565	500	1240	1	1	13639326	257	-14.17	0.89	12	0.13	-133.00	2114.00	4125	20230922	-54.33	1750	20231020	7.66	2490	-24.34	20240205	1803	4.49	20240307	4125	-54.33	20230922	1750	7.66	20231020	0.06	N	215380	500	68 억		37421	N	N	0	N	00	N
15	20240328	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1882	-3	5	-0.16	24996518	13277	44.63	1928	1928	1834	2450	1320	1885	1882.69	0.27	0	-6883	1968	1926	1888	1846	1808	1907	1827	68	565	500	1240	1	1	13639326	257	-14.15	0.89	12	0.10	-133.00	2114.00	4125	20230922	-54.38	1750	20231020	7.54	2490	-24.42	20240205	1803	4.38	20240307	4125	-54.38	20230922	1750	7.54	20231020	0.06	N	215380	500	68 억		37421	N	N	0	N	00	N
16	20240328	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	-16	5	-0.85	17172743	9112	30.63	1928	1928	1834	2450	1320	1885	1884.63	0.27	0	-6558	1968	1926	1888	1846	1808	1907	1827	68	565	500	1240	1	1	13639326	255	-14.05	0.88	12	0.07	-133.00	2114.00	4125	20230922	-54.69	1750	20231020	6.80	2490	-24.94	20240205	1803	3.66	20240307	4125	-54.69	20230922	1750	6.80	20231020	0.06	N	215380	500	68 억		37421	N	N	0	N	00	N
17	20240328	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1886	1	2	0.05	3385763	1784	6.00	1928	1928	1886	2450	1320	1885	1897.85	0.27	0	-1049	1968	1926	1888	1846	1808	1907	1827	68	565	500	1240	1	1	13639326	257	-14.18	0.89	12	0.01	-133.00	2114.00	4125	20230922	-54.28	1750	20231020	7.77	2490	-24.26	20240205	1803	4.60	20240307	4125	-54.28	20230922	1750	7.77	20231020	0.06	N	215380	500	68 억		37421	N	N	0	N	00	N
18	20240327	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1885	-6	5	-0.32	56084269	29751	86.82	1891	1930	1850	2455	1324	1891	1885.12	0.32	0	-6215	1961	1926	1899	1864	1837	1922	1860	68	564	500	1240	1	1	13639326	257	-14.17	0.89	12	0.22	-133.00	2114.00	4125	20230922	-54.30	1750	20231020	7.71	2490	-24.30	20240205	1803	4.55	20240307	4125	-54.30	20230922	1750	7.71	20231020	0.06	N	215380	500	68 억		43308	N	N	0	N	00	N
19	20240327	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1870	-21	5	-1.11	53074850	28146	82.14	1891	1930	1850	2455	1324	1891	1885.70	0.32	0	-6159	1961	1926	1899	1864	1837	1922	1860	68	564	500	1240	1	1	13639326	255	-14.06	0.88	12	0.21	-133.00	2114.00	4125	20230922	-54.67	1750	20231020	6.86	2490	-24.90	20240205	1803	3.72	20240307	4125	-54.67	20230922	1750	6.86	20231020	0.06	N	215380	500	68 억		43308	N	N	0	N	00	N
20	20240327	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1882	-9	5	-0.48	46810824	24795	72.36	1891	1930	1850	2455	1324	1891	1887.91	0.32	0	-6194	1961	1926	1899	1864	1837	1922	1860	68	564	500	1240	1	1	13639326	257	-14.15	0.89	12	0.18	-133.00	2114.00	4125	20230922	-54.38	1750	20231020	7.54	2490	-24.42	20240205	1803	4.38	20240307	4125	-54.38	20230922	1750	7.54	20231020	0.06	N	215380	500	68 억		43308	N	N	0	N	00	N
21	20240327	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	-22	5	-1.16	35539507	18780	54.80	1891	1930	1850	2455	1324	1891	1892.41	0.32	0	-6162	1961	1926	1899	1864	1837	1922	1860	68	564	500	1240	1	1	13639326	255	-14.05	0.88	12	0.14	-133.00	2114.00	4125	20230922	-54.69	1750	20231020	6.80	2490	-24.94	20240205	1803	3.66	20240307	4125	-54.69	20230922	1750	6.80	20231020	0.06	N	215380	500	68 억		43308	N	N	0	N	00	N
22	20240327	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1868	-23	5	-1.22	34935710	18457	53.86	1891	1930	1850	2455	1324	1891	1892.82	0.32	0	-6162	1961	1926	1899	1864	1837	1922	1860	68	564	500	1240	1	1	13639326	255	-14.05	0.88	12	0.14	-133.00	2114.00	4125	20230922	-54.72	1750	20231020	6.74	2490	-24.98	20240205	1803	3.61	20240307	4125	-54.72	20230922	1750	6.74	20231020	0.06	N	215380	500	68 억		43308	N	N	0	N	00	N
23	20240327	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1873	-18	5	-0.95	28838534	15177	44.29	1891	1930	1873	2455	1324	1891	1900.15	0.32	0	-6094	1961	1926	1899	1864	1837	1922	1860	68	564	500	1240	1	1	13639326	255	-14.08	0.89	12	0.11	-133.00	2114.00	4125	20230922	-54.59	1750	20231020	7.03	2490	-24.78	20240205	1803	3.88	20240307	4125	-54.59	20230922	1750	7.03	20231020	0.06	N	215380	500	68 억		43308	N	N	0	N	00	N
24	20240327	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1899	8	2	0.42	20724389	10872	31.73	1891	1930	1879	2455	1324	1891	1906.22	0.32	0	-5099	1961	1926	1899	1864	1837	1922	1860	68	564	500	1240	1	1	13639326	259	-14.28	0.90	12	0.08	-133.00	2114.00	4125	20230922	-53.96	1750	20231020	8.51	2490	-23.73	20240205	1803	5.32	20240307	4125	-53.96	20230922	1750	8.51	20231020	0.06	N	215380	500	68 억		43308	N	N	0	N	00	N
25	20240327	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1912	21	2	1.11	177775	94	0.27	1891	1912	1891	2455	1324	1891	1891.22	0.32	0	-14	1961	1926	1899	1864	1837	1922	1860	68	564	500	1240	1	1	13639326	261	-14.38	0.90	12	0.00	-133.00	2114.00	4125	20230922	-53.65	1750	20231020	9.26	2490	-23.21	20240205	1803	6.05	20240307	4125	-53.65	20230922	1750	9.26	20231020	0.06	N	215380	500	68 억		43308	N	N	0	N	00	N
26	20240326	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1891	0	3	0.00	64997536	34162	152.79	1891	1934	1872	2455	1324	1891	1902.63	0.35	0	-5344	1975	1932	1893	1850	1811	1954	1872	68	564	500	1240	1	1	13639326	258	-14.22	0.89	12	0.25	-133.00	2114.00	4125	20230922	-54.16	1750	20231020	8.06	2490	-24.06	20240205	1803	4.88	20240307	4125	-54.16	20230922	1750	8.06	20231020	0.06	N	215380	500	68 억		48019	N	N	0	N	00	N
27	20240326	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1895	4	2	0.21	64575618	33939	151.79	1891	1934	1872	2455	1324	1891	1902.70	0.35	0	-5256	1975	1932	1893	1850	1811	1954	1872	68	564	500	1240	1	1	13639326	258	-14.25	0.90	12	0.25	-133.00	2114.00	4125	20230922	-54.06	1750	20231020	8.29	2490	-23.90	20240205	1803	5.10	20240307	4125	-54.06	20230922	1750	8.29	20231020	0.06	N	215380	500	68 억		48019	N	N	0	N	00	N
28	20240326	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1872	-19	5	-1.00	55898827	29319	131.13	1891	1934	1872	2455	1324	1891	1906.57	0.35	0	-5034	1975	1932	1893	1850	1811	1954	1872	68	564	500	1240	1	1	13639326	255	-14.08	0.89	12	0.21	-133.00	2114.00	4125	20230922	-54.62	1750	20231020	6.97	2490	-24.82	20240205	1803	3.83	20240307	4125	-54.62	20230922	1750	6.97	20231020	0.06	N	215380	500	68 억		48019	N	N	0	N	00	N
29	20240326	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1880	-11	5	-0.58	49065765	25684	114.87	1891	1934	1880	2455	1324	1891	1910.36	0.35	0	-4791	1975	1932	1893	1850	1811	1954	1872	68	564	500	1240	1	1	13639326	256	-14.14	0.89	12	0.19	-133.00	2114.00	4125	20230922	-54.42	1750	20231020	7.43	2490	-24.50	20240205	1803	4.27	20240307	4125	-54.42	20230922	1750	7.43	20231020	0.06	N	215380	500	68 억		48019	N	N	0	N	00	N
30	20240326	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1886	-5	5	-0.26	45758602	23935	107.05	1891	1934	1882	2455	1324	1891	1911.79	0.35	0	-4323	1975	1932	1893	1850	1811	1954	1872	68	564	500	1240	1	1	13639326	257	-14.18	0.89	12	0.18	-133.00	2114.00	4125	20230922	-54.28	1750	20231020	7.77	2490	-24.26	20240205	1803	4.60	20240307	4125	-54.28	20230922	1750	7.77	20231020	0.06	N	215380	500	68 억		48019	N	N	0	N	00	N
31	20240326	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1887	-4	5	-0.21	42011253	21950	98.17	1891	1934	1882	2455	1324	1891	1913.95	0.35	0	-2812	1975	1932	1893	1850	1811	1954	1872	68	564	500	1240	1	1	13639326	257	-14.19	0.89	12	0.16	-133.00	2114.00	4125	20230922	-54.25	1750	20231020	7.83	2490	-24.22	20240205	1803	4.66	20240307	4125	-54.25	20230922	1750	7.83	20231020	0.06	N	215380	500	68 억		48019	N	N	0	N	00	N
32	20240326	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1907	16	2	0.85	27433383	14274	63.84	1891	1934	1891	2455	1324	1891	1921.91	0.35	0	-1953	1975	1932	1893	1850	1811	1954	1872	68	564	500	1240	1	1	13639326	260	-14.34	0.90	12	0.10	-133.00	2114.00	4125	20230922	-53.77	1750	20231020	8.97	2490	-23.41	20240205	1803	5.77	20240307	4125	-53.77	20230922	1750	8.97	20231020	0.06	N	215380	500	68 억		48019	N	N	0	N	00	N
33	20240326	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1916	25	2	1.32	7878238	4078	18.24	1891	1934	1891	2455	1324	1891	1931.89	0.35	0	-996	1975	1932	1893	1850	1811	1954	1872	68	564	500	1240	1	1	13639326	261	-14.41	0.91	12	0.03	-133.00	2114.00	4125	20230922	-53.55	1750	20231020	9.49	2490	-23.05	20240205	1803	6.27	20240307	4125	-53.55	20230922	1750	9.49	20231020	0.06	N	215380	500	68 억		48019	N	N	0	N	00	N
34	20240325	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1891	28	2	1.50	41264600	21859	119.50	1864	1936	1854	2420	1305	1863	1887.76	0.34	0	972	1893	1878	1865	1850	1837	1885	1857	68	557	500	1220	1	1	13639326	258	-14.22	0.89	12	0.16	-133.00	2114.00	4125	20230922	-54.16	1750	20231020	8.06	2490	-24.06	20240205	1803	4.88	20240307	4125	-54.16	20230922	1750	8.06	20231020	0.06	N	215380	500	68 억		46829	N	N	0	N	00	N
35	20240325	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1906	43	2	2.31	35295445	18705	102.26	1864	1936	1854	2420	1305	1863	1886.95	0.34	0	900	1893	1878	1865	1850	1837	1885	1857	68	557	500	1220	1	1	13639326	260	-14.33	0.90	12	0.14	-133.00	2114.00	4125	20230922	-53.79	1750	20231020	8.91	2490	-23.45	20240205	1803	5.71	20240307	4125	-53.79	20230922	1750	8.91	20231020	0.06	N	215380	500	68 억		46829	N	N	0	N	00	N
36	20240325	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1898	35	2	1.88	30558144	16208	88.61	1864	1936	1854	2420	1305	1863	1885.37	0.34	0	752	1893	1878	1865	1850	1837	1885	1857	68	557	500	1220	1	1	13639326	259	-14.27	0.90	12	0.12	-133.00	2114.00	4125	20230922	-53.99	1750	20231020	8.46	2490	-23.78	20240205	1803	5.27	20240307	4125	-53.99	20230922	1750	8.46	20231020	0.06	N	215380	500	68 억		46829	N	N	0	N	00	N
37	20240325	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1899	36	2	1.93	29602879	15705	85.86	1864	1936	1854	2420	1305	1863	1884.93	0.34	0	699	1893	1878	1865	1850	1837	1885	1857	68	557	500	1220	1	1	13639326	259	-14.28	0.90	12	0.12	-133.00	2114.00	4125	20230922	-53.96	1750	20231020	8.51	2490	-23.73	20240205	1803	5.32	20240307	4125	-53.96	20230922	1750	8.51	20231020	0.06	N	215380	500	68 억		46829	N	N	0	N	00	N
38	20240325	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1897	34	2	1.83	27589299	14648	80.08	1864	1936	1854	2420	1305	1863	1883.49	0.34	0	756	1893	1878	1865	1850	1837	1885	1857	68	557	500	1220	1	1	13639326	259	-14.26	0.90	12	0.11	-133.00	2114.00	4125	20230922	-54.01	1750	20231020	8.40	2490	-23.82	20240205	1803	5.21	20240307	4125	-54.01	20230922	1750	8.40	20231020	0.06	N	215380	500	68 억		46829	N	N	0	N	00	N
39	20240325	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1896	33	2	1.77	26575586	14114	77.16	1864	1936	1854	2420	1305	1863	1882.92	0.34	0	468	1893	1878	1865	1850	1837	1885	1857	68	557	500	1220	1	1	13639326	259	-14.26	0.90	12	0.10	-133.00	2114.00	4125	20230922	-54.04	1750	20231020	8.34	2490	-23.86	20240205	1803	5.16	20240307	4125	-54.04	20230922	1750	8.34	20231020	0.06	N	215380	500	68 억		46829	N	N	0	N	00	N
40	20240325	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1885	22	2	1.18	20887652	11110	60.74	1864	1936	1854	2420	1305	1863	1880.08	0.34	0	985	1893	1878	1865	1850	1837	1885	1857	68	557	500	1220	1	1	13639326	257	-14.17	0.89	12	0.08	-133.00	2114.00	4125	20230922	-54.30	1750	20231020	7.71	2490	-24.30	20240205	1803	4.55	20240307	4125	-54.30	20230922	1750	7.71	20231020	0.06	N	215380	500	68 억		46829	N	N	0	N	00	N
41	20240325	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1856	-7	5	-0.38	7032256	3779	20.66	1864	1880	1854	2420	1305	1863	1860.88	0.34	0	359	1893	1878	1865	1850	1837	1885	1857	68	557	500	1220	1	1	13639326	253	-13.95	0.88	12	0.03	-133.00	2114.00	4125	20230922	-55.01	1750	20231020	6.06	2490	-25.46	20240205	1803	2.94	20240307	4125	-55.01	20230922	1750	6.06	20231020	0.06	N	215380	500	68 억		46829	N	N	0	N	00	N
42	20240322	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1863	13	2	0.70	33742731	18137	100.29	1856	1880	1852	2405	1295	1850	1860.44	0.34	0	-148	1870	1860	1852	1842	1834	1856	1838	68	555	500	1220	1	1	13639326	254	-14.01	0.88	12	0.13	-133.00	2114.00	4125	20230922	-54.84	1750	20231020	6.46	2490	-25.18	20240205	1803	3.33	20240307	4125	-54.84	20230922	1750	6.46	20231020	0.06	N	215380	500	68 억		46729	N	N	0	N	00	N
43	20240322	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1861	11	2	0.59	32012134	17208	95.16	1856	1880	1852	2405	1295	1850	1860.31	0.34	0	-147	1870	1860	1852	1842	1834	1856	1838	68	555	500	1220	1	1	13639326	254	-13.99	0.88	12	0.13	-133.00	2114.00	4125	20230922	-54.88	1750	20231020	6.34	2490	-25.26	20240205	1803	3.22	20240307	4125	-54.88	20230922	1750	6.34	20231020	0.06	N	215380	500	68 억		46729	N	N	0	N	00	N
44	20240322	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1866	16	2	0.86	30641727	16472	91.09	1856	1880	1852	2405	1295	1850	1860.23	0.34	0	-194	1870	1860	1852	1842	1834	1856	1838	68	555	500	1220	1	1	13639326	255	-14.03	0.88	12	0.12	-133.00	2114.00	4125	20230922	-54.76	1750	20231020	6.63	2490	-25.06	20240205	1803	3.49	20240307	4125	-54.76	20230922	1750	6.63	20231020	0.06	N	215380	500	68 억		46729	N	N	0	N	00	N
45	20240322	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1859	9	2	0.49	28475588	15307	84.64	1856	1880	1852	2405	1295	1850	1860.30	0.34	0	-317	1870	1860	1852	1842	1834	1856	1838	68	555	500	1220	1	1	13639326	254	-13.98	0.88	12	0.11	-133.00	2114.00	4125	20230922	-54.93	1750	20231020	6.23	2490	-25.34	20240205	1803	3.11	20240307	4125	-54.93	20230922	1750	6.23	20231020	0.06	N	215380	500	68 억		46729	N	N	0	N	00	N
46	20240322	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	10	2	0.54	24137033	12974	71.74	1856	1880	1852	2405	1295	1850	1860.42	0.34	0	-449	1870	1860	1852	1842	1834	1856	1838	68	555	500	1220	1	1	13639326	254	-13.98	0.88	12	0.10	-133.00	2114.00	4125	20230922	-54.91	1750	20231020	6.29	2490	-25.30	20240205	1803	3.16	20240307	4125	-54.91	20230922	1750	6.29	20231020	0.06	N	215380	500	68 억		46729	N	N	0	N	00	N
47	20240322	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1855	5	2	0.27	23201097	12471	68.96	1856	1880	1852	2405	1295	1850	1860.40	0.34	0	-609	1870	1860	1852	1842	1834	1856	1838	68	555	500	1220	1	1	13639326	253	-13.95	0.88	12	0.09	-133.00	2114.00	4125	20230922	-55.03	1750	20231020	6.00	2490	-25.50	20240205	1803	2.88	20240307	4125	-55.03	20230922	1750	6.00	20231020	0.06	N	215380	500	68 억		46729	N	N	0	N	00	N
48	20240322	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1855	5	2	0.27	19060216	10244	56.65	1856	1880	1852	2405	1295	1850	1860.62	0.34	0	-672	1870	1860	1852	1842	1834	1856	1838	68	555	500	1220	1	1	13639326	253	-13.95	0.88	12	0.08	-133.00	2114.00	4125	20230922	-55.03	1750	20231020	6.00	2490	-25.50	20240205	1803	2.88	20240307	4125	-55.03	20230922	1750	6.00	20231020	0.06	N	215380	500	68 억		46729	N	N	0	N	00	N
49	20240322	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1864	14	2	0.76	371305	200	1.11	1856	1865	1852	2405	1295	1850	1856.53	0.34	0	15	1870	1860	1852	1842	1834	1856	1838	68	555	500	1220	1	1	13639326	254	-14.02	0.88	12	0.00	-133.00	2114.00	4125	20230922	-54.81	1750	20231020	6.51	2490	-25.14	20240205	1803	3.38	20240307	4125	-54.81	20230922	1750	6.51	20231020	0.06	N	215380	500	68 억		46729	N	N	0	N	00	N
50	20240321	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	0	3	0.00	33466916	18074	34.00	1857	1862	1844	2405	1295	1850	1851.66	0.35	0	-827	1984	1917	1875	1808	1766	1950	1841	68	555	500	1220	1	1	13639326	252	-13.91	0.88	12	0.13	-133.00	2114.00	4125	20230922	-55.15	1750	20231020	5.71	2490	-25.70	20240205	1803	2.61	20240307	4125	-55.15	20230922	1750	5.71	20231020	0.06	N	215380	500	68 억		47343	N	N	0	N	00	N
51	20240321	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	0	3	0.00	30427394	16431	30.91	1857	1862	1844	2405	1295	1850	1851.83	0.35	0	-798	1984	1917	1875	1808	1766	1950	1841	68	555	500	1220	1	1	13639326	252	-13.91	0.88	12	0.12	-133.00	2114.00	4125	20230922	-55.15	1750	20231020	5.71	2490	-25.70	20240205	1803	2.61	20240307	4125	-55.15	20230922	1750	5.71	20231020	0.06	N	215380	500	68 억		47343	N	N	0	N	00	N
52	20240321	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1847	-3	5	-0.16	27388379	14787	27.81	1857	1862	1844	2405	1295	1850	1852.19	0.35	0	-851	1984	1917	1875	1808	1766	1950	1841	68	555	500	1220	1	1	13639326	252	-13.89	0.87	12	0.11	-133.00	2114.00	4125	20230922	-55.22	1750	20231020	5.54	2490	-25.82	20240205	1803	2.44	20240307	4125	-55.22	20230922	1750	5.54	20231020	0.06	N	215380	500	68 억		47343	N	N	0	N	00	N
53	20240321	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1847	-3	5	-0.16	25002874	13498	25.39	1857	1862	1844	2405	1295	1850	1852.34	0.35	0	-722	1984	1917	1875	1808	1766	1950	1841	68	555	500	1220	1	1	13639326	252	-13.89	0.87	12	0.10	-133.00	2114.00	4125	20230922	-55.22	1750	20231020	5.54	2490	-25.82	20240205	1803	2.44	20240307	4125	-55.22	20230922	1750	5.54	20231020	0.06	N	215380	500	68 억		47343	N	N	0	N	00	N
54	20240321	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1845	-5	5	-0.27	24434213	13190	24.81	1857	1862	1844	2405	1295	1850	1852.48	0.35	0	-678	1984	1917	1875	1808	1766	1950	1841	68	555	500	1220	1	1	13639326	252	-13.87	0.87	12	0.10	-133.00	2114.00	4125	20230922	-55.27	1750	20231020	5.43	2490	-25.90	20240205	1803	2.33	20240307	4125	-55.27	20230922	1750	5.43	20231020	0.06	N	215380	500	68 억		47343	N	N	0	N	00	N
55	20240321	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1852	2	2	0.11	15895652	8575	16.13	1857	1862	1850	2405	1295	1850	1853.72	0.35	0	-663	1984	1917	1875	1808	1766	1950	1841	68	555	500	1220	1	1	13639326	253	-13.92	0.88	12	0.06	-133.00	2114.00	4125	20230922	-55.10	1750	20231020	5.83	2490	-25.62	20240205	1803	2.72	20240307	4125	-55.10	20230922	1750	5.83	20231020	0.06	N	215380	500	68 억		47343	N	N	0	N	00	N
56	20240321	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1855	5	2	0.27	12334373	6651	12.51	1857	1862	1850	2405	1295	1850	1854.51	0.35	0	-422	1984	1917	1875	1808	1766	1950	1841	68	555	500	1220	1	1	13639326	253	-13.95	0.88	12	0.05	-133.00	2114.00	4125	20230922	-55.03	1750	20231020	6.00	2490	-25.50	20240205	1803	2.88	20240307	4125	-55.03	20230922	1750	6.00	20231020	0.06	N	215380	500	68 억		47343	N	N	0	N	00	N
57	20240321	090952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1859	9	2	0.49	1149968	619	1.16	1857	1862	1857	2405	1295	1850	1857.78	0.35	0	9	1984	1917	1875	1808	1766	1950	1841	68	555	500	1220	1	1	13639326	254	-13.98	0.88	12	0.00	-133.00	2114.00	4125	20230922	-54.93	1750	20231020	6.23	2490	-25.34	20240205	1803	3.11	20240307	4125	-54.93	20230922	1750	6.23	20231020	0.06	N	215380	500	68 억		47343	N	N	0	N	00	N
58	20240320	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	17	2	0.93	100558548	53165	403.96	1833	1942	1833	2380	1284	1833	1891.46	0.29	0	7677	1895	1863	1847	1815	1799	1856	1808	68	547	500	1200	1	1	13639326	252	-13.91	0.88	12	0.39	-133.00	2114.00	4125	20230922	-55.15	1750	20231020	5.71	2490	-25.70	20240205	1803	2.61	20240307	4125	-55.15	20230922	1750	5.71	20231020	0.06	N	215380	500	68 억		40134	N	N	0	N	00	N
59	20240320	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	36	2	1.96	99916617	52818	401.32	1833	1942	1833	2380	1284	1833	1891.72	0.29	0	7677	1895	1863	1847	1815	1799	1856	1808	68	547	500	1200	1	1	13639326	255	-14.05	0.88	12	0.39	-133.00	2114.00	4125	20230922	-54.69	1750	20231020	6.80	2490	-24.94	20240205	1803	3.66	20240307	4125	-54.69	20230922	1750	6.80	20231020	0.06	N	215380	500	68 억		40134	N	N	0	N	00	N
60	20240320	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	27	2	1.47	92000890	48524	368.70	1833	1942	1833	2380	1284	1833	1895.99	0.29	0	7126	1895	1863	1847	1815	1799	1856	1808	68	547	500	1200	1	1	13639326	254	-13.98	0.88	12	0.36	-133.00	2114.00	4125	20230922	-54.91	1750	20231020	6.29	2490	-25.30	20240205	1803	3.16	20240307	4125	-54.91	20230922	1750	6.29	20231020	0.06	N	215380	500	68 억		40134	N	N	0	N	00	N
61	20240320	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1870	37	2	2.02	90817701	47889	363.87	1833	1942	1833	2380	1284	1833	1896.42	0.29	0	7331	1895	1863	1847	1815	1799	1856	1808	68	547	500	1200	1	1	13639326	255	-14.06	0.88	12	0.35	-133.00	2114.00	4125	20230922	-54.67	1750	20231020	6.86	2490	-24.90	20240205	1803	3.72	20240307	4125	-54.67	20230922	1750	6.86	20231020	0.06	N	215380	500	68 억		40134	N	N	0	N	00	N
62	20240320	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1863	30	2	1.64	83328038	43874	333.36	1833	1942	1833	2380	1284	1833	1899.26	0.29	0	8952	1895	1863	1847	1815	1799	1856	1808	68	547	500	1200	1	1	13639326	254	-14.01	0.88	12	0.32	-133.00	2114.00	4125	20230922	-54.84	1750	20231020	6.46	2490	-25.18	20240205	1803	3.33	20240307	4125	-54.84	20230922	1750	6.46	20231020	0.06	N	215380	500	68 억		40134	N	N	0	N	00	N
63	20240320	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1868	35	2	1.91	77927769	40981	311.38	1833	1942	1833	2380	1284	1833	1901.56	0.29	0	9386	1895	1863	1847	1815	1799	1856	1808	68	547	500	1200	1	1	13639326	255	-14.05	0.88	12	0.30	-133.00	2114.00	4125	20230922	-54.72	1750	20231020	6.74	2490	-24.98	20240205	1803	3.61	20240307	4125	-54.72	20230922	1750	6.74	20231020	0.06	N	215380	500	68 억		40134	N	N	0	N	00	N
64	20240320	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1906	73	2	3.98	70577678	37097	281.87	1833	1942	1833	2380	1284	1833	1902.52	0.29	0	9931	1895	1863	1847	1815	1799	1856	1808	68	547	500	1200	1	1	13639326	260	-14.33	0.90	12	0.27	-133.00	2114.00	4125	20230922	-53.79	1750	20231020	8.91	2490	-23.45	20240205	1803	5.71	20240307	4125	-53.79	20230922	1750	8.91	20231020	0.06	N	215380	500	68 억		40134	N	N	0	N	00	N
65	20240320	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1866	33	2	1.80	14553160	7745	58.85	1833	1900	1833	2380	1284	1833	1879.04	0.29	0	-2249	1895	1863	1847	1815	1799	1856	1808	68	547	500	1200	1	1	13639326	255	-14.03	0.88	12	0.06	-133.00	2114.00	4125	20230922	-54.76	1750	20231020	6.63	2490	-25.06	20240205	1803	3.49	20240307	4125	-54.76	20230922	1750	6.63	20231020	0.06	N	215380	500	68 억		40134	N	N	0	N	00	N
66	20240319	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	-46	5	-2.45	24265876	13131	118.36	1879	1879	1831	2440	1316	1879	1847.98	0.34	0	-6925	1939	1909	1875	1845	1811	1924	1860	68	561	500	1240	1	1	13639326	250	-13.78	0.87	12	0.10	-133.00	2114.00	4125	20230922	-55.56	1750	20231020	4.74	2490	-26.39	20240205	1803	1.66	20240307	4125	-55.56	20230922	1750	4.74	20231020	0.09	N	215380	500	68 억		46921	N	N	0	N	00	N
67	20240319	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1834	-45	5	-2.39	22861580	12365	111.46	1879	1879	1831	2440	1316	1879	1848.89	0.34	0	-6769	1939	1909	1875	1845	1811	1924	1860	68	561	500	1240	1	1	13639326	250	-13.79	0.87	12	0.09	-133.00	2114.00	4125	20230922	-55.54	1750	20231020	4.80	2490	-26.35	20240205	1803	1.72	20240307	4125	-55.54	20230922	1750	4.80	20231020	0.09	N	215380	500	68 억		46921	N	N	0	N	00	N
68	20240319	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	-46	5	-2.45	19908933	10762	97.01	1879	1879	1831	2440	1316	1879	1849.93	0.34	0	-6682	1939	1909	1875	1845	1811	1924	1860	68	561	500	1240	1	1	13639326	250	-13.78	0.87	12	0.08	-133.00	2114.00	4125	20230922	-55.56	1750	20231020	4.74	2490	-26.39	20240205	1803	1.66	20240307	4125	-55.56	20230922	1750	4.74	20231020	0.09	N	215380	500	68 억		46921	N	N	0	N	00	N
69	20240319	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1844	-35	5	-1.86	16701201	9012	81.23	1879	1879	1832	2440	1316	1879	1853.22	0.34	0	-6494	1939	1909	1875	1845	1811	1924	1860	68	561	500	1240	1	1	13639326	252	-13.86	0.87	12	0.07	-133.00	2114.00	4125	20230922	-55.30	1750	20231020	5.37	2490	-25.94	20240205	1803	2.27	20240307	4125	-55.30	20230922	1750	5.37	20231020	0.09	N	215380	500	68 억		46921	N	N	0	N	00	N
70	20240319	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1851	-28	5	-1.49	7805488	4193	37.80	1879	1879	1851	2440	1316	1879	1861.55	0.34	0	-2956	1939	1909	1875	1845	1811	1924	1860	68	561	500	1240	1	1	13639326	252	-13.92	0.88	12	0.03	-133.00	2114.00	4125	20230922	-55.13	1750	20231020	5.77	2490	-25.66	20240205	1803	2.66	20240307	4125	-55.13	20230922	1750	5.77	20231020	0.09	N	215380	500	68 억		46921	N	N	0	N	00	N
71	20240319	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1853	-26	5	-1.38	7239194	3888	35.05	1879	1879	1853	2440	1316	1879	1861.93	0.34	0	-2809	1939	1909	1875	1845	1811	1924	1860	68	561	500	1240	1	1	13639326	253	-13.93	0.88	12	0.03	-133.00	2114.00	4125	20230922	-55.08	1750	20231020	5.89	2490	-25.58	20240205	1803	2.77	20240307	4125	-55.08	20230922	1750	5.89	20231020	0.09	N	215380	500	68 억		46921	N	N	0	N	00	N
72	20240319	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	-10	5	-0.53	1661740	888	8.00	1879	1879	1866	2440	1316	1879	1871.33	0.34	0	-198	1939	1909	1875	1845	1811	1924	1860	68	561	500	1240	1	1	13639326	255	-14.05	0.88	12	0.01	-133.00	2114.00	4125	20230922	-54.69	1750	20231020	6.80	2490	-24.94	20240205	1803	3.66	20240307	4125	-54.69	20230922	1750	6.80	20231020	0.09	N	215380	500	68 억		46921	N	N	0	N	00	N
73	20240319	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1878	-1	5	-0.05	435904	232	2.09	1879	1879	1875	2440	1316	1879	1878.90	0.34	0	-45	1939	1909	1875	1845	1811	1924	1860	68	561	500	1240	1	1	13639326	256	-14.12	0.89	12	0.00	-133.00	2114.00	4125	20230922	-54.47	1750	20231020	7.31	2490	-24.58	20240205	1803	4.16	20240307	4125	-54.47	20230922	1750	7.31	20231020	0.09	N	215380	500	68 억		46921	N	N	0	N	00	N
74	20240318	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1879	16	2	0.86	20675458	11090	10.77	1863	1905	1841	2420	1305	1863	1864.33	0.33	0	2027	2052	1957	1899	1804	1746	2005	1852	68	557	500	1220	1	1	13639326	256	-14.13	0.89	12	0.08	-133.00	2114.00	4125	20230922	-54.45	1750	20231020	7.37	2490	-24.54	20240205	1803	4.22	20240307	4125	-54.45	20230922	1750	7.37	20231020	0.07	N	215380	500	68 억		44791	N	N	0	N	00	N
75	20240318	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1872	9	2	0.48	18599163	9985	9.70	1863	1905	1841	2420	1305	1863	1862.71	0.33	0	2027	2052	1957	1899	1804	1746	2005	1852	68	557	500	1220	1	1	13639326	255	-14.08	0.89	12	0.07	-133.00	2114.00	4125	20230922	-54.62	1750	20231020	6.97	2490	-24.82	20240205	1803	3.83	20240307	4125	-54.62	20230922	1750	6.97	20231020	0.07	N	215380	500	68 억		44791	N	N	0	N	00	N
76	20240318	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1863	0	3	0.00	15088220	8104	7.87	1863	1905	1841	2420	1305	1863	1861.82	0.33	0	2022	2052	1957	1899	1804	1746	2005	1852	68	557	500	1220	1	1	13639326	254	-14.01	0.88	12	0.06	-133.00	2114.00	4125	20230922	-54.84	1750	20231020	6.46	2490	-25.18	20240205	1803	3.33	20240307	4125	-54.84	20230922	1750	6.46	20231020	0.07	N	215380	500	68 억		44791	N	N	0	N	00	N
77	20240318	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1870	7	2	0.38	13084822	7029	6.83	1863	1905	1841	2420	1305	1863	1861.55	0.33	0	1781	2052	1957	1899	1804	1746	2005	1852	68	557	500	1220	1	1	13639326	255	-14.06	0.88	12	0.05	-133.00	2114.00	4125	20230922	-54.67	1750	20231020	6.86	2490	-24.90	20240205	1803	3.72	20240307	4125	-54.67	20230922	1750	6.86	20231020	0.07	N	215380	500	68 억		44791	N	N	0	N	00	N
78	20240318	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1871	8	2	0.43	8728053	4693	4.56	1863	1905	1841	2420	1305	1863	1859.80	0.33	0	721	2052	1957	1899	1804	1746	2005	1852	68	557	500	1220	1	1	13639326	255	-14.07	0.89	12	0.03	-133.00	2114.00	4125	20230922	-54.64	1750	20231020	6.91	2490	-24.86	20240205	1803	3.77	20240307	4125	-54.64	20230922	1750	6.91	20231020	0.07	N	215380	500	68 억		44791	N	N	0	N	00	N
79	20240318	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1861	-2	5	-0.11	8552202	4599	4.47	1863	1905	1841	2420	1305	1863	1859.58	0.33	0	734	2052	1957	1899	1804	1746	2005	1852	68	557	500	1220	1	1	13639326	254	-13.99	0.88	12	0.03	-133.00	2114.00	4125	20230922	-54.88	1750	20231020	6.34	2490	-25.26	20240205	1803	3.22	20240307	4125	-54.88	20230922	1750	6.34	20231020	0.07	N	215380	500	68 억		44791	N	N	0	N	00	N
80	20240318	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1874	11	2	0.59	7203056	3877	3.77	1863	1905	1841	2420	1305	1863	1857.89	0.33	0	804	2052	1957	1899	1804	1746	2005	1852	68	557	500	1220	1	1	13639326	256	-14.09	0.89	12	0.03	-133.00	2114.00	4125	20230922	-54.57	1750	20231020	7.09	2490	-24.74	20240205	1803	3.94	20240307	4125	-54.57	20230922	1750	7.09	20231020	0.07	N	215380	500	68 억		44791	N	N	0	N	00	N
81	20240318	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	-13	5	-0.70	4100789	2212	2.15	1863	1905	1841	2420	1305	1863	1853.88	0.33	0	984	2052	1957	1899	1804	1746	2005	1852	68	557	500	1220	1	1	13639326	252	-13.91	0.88	12	0.02	-133.00	2114.00	4125	20230922	-55.15	1750	20231020	5.71	2490	-25.70	20240205	1803	2.61	20240307	4125	-55.15	20230922	1750	5.71	20231020	0.07	N	215380	500	68 억		44791	N	N	0	N	00	N
82	20240315	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1863	23	2	1.25	197768013	102795	224.01	1841	1994	1841	2390	1288	1840	1923.92	0.28	0	8429	1878	1858	1831	1811	1784	1869	1822	68	550	500	1210	1	1	13639326	254	-14.01	0.88	12	0.75	-133.00	2114.00	4125	20230922	-54.84	1750	20231020	6.46	2490	-25.18	20240205	1803	3.33	20240307	4125	-54.84	20230922	1750	6.46	20231020	0.07	N	215380	500	68 억		37775	N	N	0	N	00	N
83	20240315	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1873	33	2	1.79	192228997	99824	217.54	1841	1994	1841	2390	1288	1840	1925.68	0.28	0	8439	1878	1858	1831	1811	1784	1869	1822	68	550	500	1210	1	1	13639326	255	-14.08	0.89	12	0.73	-133.00	2114.00	4125	20230922	-54.59	1750	20231020	7.03	2490	-24.78	20240205	1803	3.88	20240307	4125	-54.59	20230922	1750	7.03	20231020	0.07	N	215380	500	68 억		37775	N	N	0	N	00	N
84	20240315	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1880	40	2	2.17	184949797	95954	209.10	1841	1994	1841	2390	1288	1840	1927.48	0.28	0	9656	1878	1858	1831	1811	1784	1869	1822	68	550	500	1210	1	1	13639326	256	-14.14	0.89	12	0.70	-133.00	2114.00	4125	20230922	-54.42	1750	20231020	7.43	2490	-24.50	20240205	1803	4.27	20240307	4125	-54.42	20230922	1750	7.43	20231020	0.07	N	215380	500	68 억		37775	N	N	0	N	00	N
85	20240315	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1905	65	2	3.53	180987678	93852	204.52	1841	1994	1841	2390	1288	1840	1928.44	0.28	0	9244	1878	1858	1831	1811	1784	1869	1822	68	550	500	1210	1	1	13639326	260	-14.32	0.90	12	0.69	-133.00	2114.00	4125	20230922	-53.82	1750	20231020	8.86	2490	-23.49	20240205	1803	5.66	20240307	4125	-53.82	20230922	1750	8.86	20231020	0.07	N	215380	500	68 억		37775	N	N	0	N	00	N
86	20240315	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1920	80	2	4.35	149155994	77166	168.16	1841	1994	1841	2390	1288	1840	1932.92	0.28	0	10668	1878	1858	1831	1811	1784	1869	1822	68	550	500	1210	1	1	13639326	262	-14.44	0.91	12	0.57	-133.00	2114.00	4125	20230922	-53.45	1750	20231020	9.71	2490	-22.89	20240205	1803	6.49	20240307	4125	-53.45	20230922	1750	9.71	20231020	0.07	N	215380	500	68 억		37775	N	N	0	N	00	N
87	20240315	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1934	94	2	5.11	135925594	70311	153.22	1841	1994	1841	2390	1288	1840	1933.21	0.28	0	12796	1878	1858	1831	1811	1784	1869	1822	68	550	500	1210	1	1	13639326	264	-14.54	0.91	12	0.52	-133.00	2114.00	4125	20230922	-53.12	1750	20231020	10.51	2490	-22.33	20240205	1803	7.27	20240307	4125	-53.12	20230922	1750	10.51	20231020	0.07	N	215380	500	68 억		37775	N	N	0	N	00	N
88	20240315	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1915	75	2	4.08	120139887	62151	135.44	1841	1994	1841	2390	1288	1840	1933.03	0.28	0	13339	1878	1858	1831	1811	1784	1869	1822	68	550	500	1210	1	1	13639326	261	-14.40	0.91	12	0.46	-133.00	2114.00	4125	20230922	-53.58	1750	20231020	9.43	2490	-23.09	20240205	1803	6.21	20240307	4125	-53.58	20230922	1750	9.43	20231020	0.07	N	215380	500	68 억		37775	N	N	0	N	00	N
89	20240315	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1989	149	2	8.10	50760659	26557	57.87	1841	1994	1841	2390	1288	1840	1911.39	0.28	0	11947	1878	1858	1831	1811	1784	1869	1822	68	550	500	1210	1	1	13639326	271	-14.95	0.94	12	0.19	-133.00	2114.00	4125	20230922	-51.78	1750	20231020	13.66	2490	-20.12	20240205	1803	10.32	20240307	4125	-51.78	20230922	1750	13.66	20231020	0.07	N	215380	500	68 억		37775	N	N	0	N	00	N
90	20240314	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1840	17	2	0.93	83572194	45888	231.58	1823	1851	1804	2365	1277	1823	1821.22	0.31	0	-4543	1848	1835	1827	1814	1806	1831	1810	68	542	500	1200	1	1	13639326	251	-13.83	0.87	12	0.34	-133.00	2114.00	4125	20230922	-55.39	1750	20231020	5.14	2490	-26.10	20240205	1803	2.05	20240307	4125	-55.39	20230922	1750	5.14	20231020	0.07	N	215380	500	68 억		42318	N	N	0	N	00	N
91	20240314	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1840	17	2	0.93	83015167	45584	230.05	1823	1851	1804	2365	1277	1823	1821.15	0.31	0	-4542	1848	1835	1827	1814	1806	1831	1810	68	542	500	1200	1	1	13639326	251	-13.83	0.87	12	0.33	-133.00	2114.00	4125	20230922	-55.39	1750	20231020	5.14	2490	-26.10	20240205	1803	2.05	20240307	4125	-55.39	20230922	1750	5.14	20231020	0.07	N	215380	500	68 억		42318	N	N	0	N	00	N
92	20240314	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1843	20	2	1.10	77996601	42827	216.13	1823	1851	1804	2365	1277	1823	1821.20	0.31	0	-4086	1848	1835	1827	1814	1806	1831	1810	68	542	500	1200	1	1	13639326	251	-13.86	0.87	12	0.31	-133.00	2114.00	4125	20230922	-55.32	1750	20231020	5.31	2490	-25.98	20240205	1803	2.22	20240307	4125	-55.32	20230922	1750	5.31	20231020	0.07	N	215380	500	68 억		42318	N	N	0	N	00	N
93	20240314	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1844	21	2	1.15	76879468	42221	213.08	1823	1851	1804	2365	1277	1823	1820.88	0.31	0	-4054	1848	1835	1827	1814	1806	1831	1810	68	542	500	1200	1	1	13639326	252	-13.86	0.87	12	0.31	-133.00	2114.00	4125	20230922	-55.30	1750	20231020	5.37	2490	-25.94	20240205	1803	2.27	20240307	4125	-55.30	20230922	1750	5.37	20231020	0.07	N	215380	500	68 억		42318	N	N	0	N	00	N
94	20240314	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1809	-14	5	-0.77	26008978	14309	72.21	1823	1837	1804	2365	1277	1823	1817.67	0.31	0	-4200	1848	1835	1827	1814	1806	1831	1810	68	542	500	1200	1	1	13639326	247	-13.60	0.86	12	0.10	-133.00	2114.00	4125	20230922	-56.15	1750	20231020	3.37	2490	-27.35	20240205	1803	0.33	20240307	4125	-56.15	20230922	1750	3.37	20231020	0.07	N	215380	500	68 억		42318	N	N	0	N	00	N
95	20240314	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1821	-2	5	-0.11	11651999	6397	32.28	1823	1837	1820	2365	1277	1823	1821.48	0.31	0	-932	1848	1835	1827	1814	1806	1831	1810	68	542	500	1200	1	1	13639326	248	-13.69	0.86	12	0.05	-133.00	2114.00	4125	20230922	-55.85	1750	20231020	4.06	2490	-26.87	20240205	1803	1.00	20240307	4125	-55.85	20230922	1750	4.06	20231020	0.07	N	215380	500	68 억		42318	N	N	0	N	00	N
96	20240314	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1822	-1	5	-0.05	5856524	3215	16.23	1823	1837	1820	2365	1277	1823	1821.62	0.31	0	189	1848	1835	1827	1814	1806	1831	1810	68	542	500	1200	1	1	13639326	249	-13.70	0.86	12	0.02	-133.00	2114.00	4125	20230922	-55.83	1750	20231020	4.11	2490	-26.83	20240205	1803	1.05	20240307	4125	-55.83	20230922	1750	4.11	20231020	0.07	N	215380	500	68 억		42318	N	N	0	N	00	N
97	20240314	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	0	3	0.00	1555019	853	4.30	1823	1823	1823	2365	1277	1823	1823.00	0.31	0	-1	1848	1835	1827	1814	1806	1831	1810	68	542	500	1200	1	1	13639326	249	-13.71	0.86	12	0.01	-133.00	2114.00	4125	20230922	-55.81	1750	20231020	4.17	2490	-26.79	20240205	1803	1.11	20240307	4125	-55.81	20230922	1750	4.17	20231020	0.07	N	215380	500	68 억		42318	N	N	0	N	00	N
98	20240313	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	-11	5	-0.60	36113057	19815	105.93	1834	1840	1819	2380	1284	1834	1822.51	0.31	0	-199	1869	1851	1838	1820	1807	1845	1814	68	546	500	1210	1	1	13639326	249	-13.71	0.86	12	0.15	-133.00	2114.00	4125	20230922	-55.81	1750	20231020	4.17	2490	-26.79	20240205	1803	1.11	20240307	4125	-55.81	20230922	1750	4.17	20231020	0.07	N	215380	500	68 억		42517	N	N	0	N	00	N
99	20240313	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1819	-15	5	-0.82	36098473	19807	105.89	1834	1840	1819	2380	1284	1834	1822.51	0.31	0	-199	1869	1851	1838	1820	1807	1845	1814	68	546	500	1210	1	1	13639326	248	-13.68	0.86	12	0.15	-133.00	2114.00	4125	20230922	-55.90	1750	20231020	3.94	2490	-26.95	20240205	1803	0.89	20240307	4125	-55.90	20230922	1750	3.94	20231020	0.07	N	215380	500	68 억		42517	N	N	0	N	00	N
100	20240313	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1819	-15	5	-0.82	34478343	18917	101.13	1834	1840	1819	2380	1284	1834	1822.61	0.31	0	-198	1869	1851	1838	1820	1807	1845	1814	68	546	500	1210	1	1	13639326	248	-13.68	0.86	12	0.14	-133.00	2114.00	4125	20230922	-55.90	1750	20231020	3.94	2490	-26.95	20240205	1803	0.89	20240307	4125	-55.90	20230922	1750	3.94	20231020	0.07	N	215380	500	68 억		42517	N	N	0	N	00	N
101	20240313	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1820	-14	5	-0.76	20629004	11309	60.46	1834	1840	1820	2380	1284	1834	1824.12	0.31	0	-202	1869	1851	1838	1820	1807	1845	1814	68	546	500	1210	1	1	13639326	248	-13.68	0.86	12	0.08	-133.00	2114.00	4125	20230922	-55.88	1750	20231020	4.00	2490	-26.91	20240205	1803	0.94	20240307	4125	-55.88	20230922	1750	4.00	20231020	0.07	N	215380	500	68 억		42517	N	N	0	N	00	N
102	20240313	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	-4	5	-0.22	15524970	8506	45.47	1834	1840	1820	2380	1284	1834	1825.18	0.31	0	-201	1869	1851	1838	1820	1807	1845	1814	68	546	500	1210	1	1	13639326	250	-13.76	0.87	12	0.06	-133.00	2114.00	4125	20230922	-55.64	1750	20231020	4.57	2490	-26.51	20240205	1803	1.50	20240307	4125	-55.64	20230922	1750	4.57	20231020	0.07	N	215380	500	68 억		42517	N	N	0	N	00	N
103	20240313	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1821	-13	5	-0.71	12588893	6894	36.86	1834	1840	1820	2380	1284	1834	1826.07	0.31	0	-199	1869	1851	1838	1820	1807	1845	1814	68	546	500	1210	1	1	13639326	248	-13.69	0.86	12	0.05	-133.00	2114.00	4125	20230922	-55.85	1750	20231020	4.06	2490	-26.87	20240205	1803	1.00	20240307	4125	-55.85	20230922	1750	4.06	20231020	0.07	N	215380	500	68 억		42517	N	N	0	N	00	N
104	20240313	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1825	-9	5	-0.49	8387367	4587	24.52	1834	1840	1825	2380	1284	1834	1828.51	0.31	0	-198	1869	1851	1838	1820	1807	1845	1814	68	546	500	1210	1	1	13639326	249	-13.72	0.86	12	0.03	-133.00	2114.00	4125	20230922	-55.76	1750	20231020	4.29	2490	-26.71	20240205	1803	1.22	20240307	4125	-55.76	20230922	1750	4.29	20231020	0.07	N	215380	500	68 억		42517	N	N	0	N	00	N
105	20240313	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1834	0	3	0.00	14672	8	0.04	1834	1834	1834	2380	1284	1834	1834.00	0.31	0	0	1869	1851	1838	1820	1807	1845	1814	68	546	500	1210	1	1	13639326	250	-13.79	0.87	12	0.00	-133.00	2114.00	4125	20230922	-55.54	1750	20231020	4.80	2490	-26.35	20240205	1803	1.72	20240307	4125	-55.54	20230922	1750	4.80	20231020	0.07	N	215380	500	68 억		42517	N	N	0	N	00	N
106	20240312	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1834	-22	5	-1.19	34211306	18685	56.77	1856	1856	1825	2410	1300	1856	1830.95	0.32	0	-1743	1926	1891	1873	1838	1820	1882	1829	68	554	500	1220	1	1	13639326	250	-13.79	0.87	12	0.14	-133.00	2114.00	4125	20230922	-55.54	1750	20231020	4.80	2490	-26.35	20240205	1803	1.72	20240307	4125	-55.54	20230922	1750	4.80	20231020	0.07	N	215380	500	68 억		44145	N	N	0	N	00	N
107	20240312	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1827	-29	5	-1.56	33705175	18409	55.93	1856	1856	1825	2410	1300	1856	1830.91	0.32	0	-1690	1926	1891	1873	1838	1820	1882	1829	68	554	500	1220	1	1	13639326	249	-13.74	0.86	12	0.13	-133.00	2114.00	4125	20230922	-55.71	1750	20231020	4.40	2490	-26.63	20240205	1803	1.33	20240307	4125	-55.71	20230922	1750	4.40	20231020	0.07	N	215380	500	68 억		44145	N	N	0	N	00	N
108	20240312	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1825	-31	5	-1.67	32890918	17963	54.58	1856	1856	1825	2410	1300	1856	1831.04	0.32	0	-1690	1926	1891	1873	1838	1820	1882	1829	68	554	500	1220	1	1	13639326	249	-13.72	0.86	12	0.13	-133.00	2114.00	4125	20230922	-55.76	1750	20231020	4.29	2490	-26.71	20240205	1803	1.22	20240307	4125	-55.76	20230922	1750	4.29	20231020	0.07	N	215380	500	68 억		44145	N	N	0	N	00	N
109	20240312	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1826	-30	5	-1.62	22152766	12093	36.74	1856	1856	1825	2410	1300	1856	1831.87	0.32	0	-1058	1926	1891	1873	1838	1820	1882	1829	68	554	500	1220	1	1	13639326	249	-13.73	0.86	12	0.09	-133.00	2114.00	4125	20230922	-55.73	1750	20231020	4.34	2490	-26.67	20240205	1803	1.28	20240307	4125	-55.73	20230922	1750	4.34	20231020	0.07	N	215380	500	68 억		44145	N	N	0	N	00	N
110	20240312	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	-23	5	-1.24	16503552	9003	27.35	1856	1856	1825	2410	1300	1856	1833.12	0.32	0	-866	1926	1891	1873	1838	1820	1882	1829	68	554	500	1220	1	1	13639326	250	-13.78	0.87	12	0.07	-133.00	2114.00	4125	20230922	-55.56	1750	20231020	4.74	2490	-26.39	20240205	1803	1.66	20240307	4125	-55.56	20230922	1750	4.74	20231020	0.07	N	215380	500	68 억		44145	N	N	0	N	00	N
111	20240312	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1843	-13	5	-0.70	10658514	5819	17.68	1856	1856	1825	2410	1300	1856	1831.67	0.32	0	-613	1926	1891	1873	1838	1820	1882	1829	68	554	500	1220	1	1	13639326	251	-13.86	0.87	12	0.04	-133.00	2114.00	4125	20230922	-55.32	1750	20231020	5.31	2490	-25.98	20240205	1803	2.22	20240307	4125	-55.32	20230922	1750	5.31	20231020	0.07	N	215380	500	68 억		44145	N	N	0	N	00	N
112	20240312	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1841	-15	5	-0.81	8955490	4894	14.87	1856	1856	1825	2410	1300	1856	1829.89	0.32	0	-1133	1926	1891	1873	1838	1820	1882	1829	68	554	500	1220	1	1	13639326	251	-13.84	0.87	12	0.04	-133.00	2114.00	4125	20230922	-55.37	1750	20231020	5.20	2490	-26.06	20240205	1803	2.11	20240307	4125	-55.37	20230922	1750	5.20	20231020	0.07	N	215380	500	68 억		44145	N	N	0	N	00	N
113	20240312	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	-26	5	-1.40	1172578	637	1.94	1856	1856	1830	2410	1300	1856	1840.78	0.32	0	-65	1926	1891	1873	1838	1820	1882	1829	68	554	500	1220	1	1	13639326	250	-13.76	0.87	12	0.00	-133.00	2114.00	4125	20230922	-55.64	1750	20231020	4.57	2490	-26.51	20240205	1803	1.50	20240307	4125	-55.64	20230922	1750	4.57	20231020	0.07	N	215380	500	68 억		44145	N	N	0	N	00	N
114	20240311	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1856	-52	5	-2.73	60766092	32339	104.95	1908	1908	1855	2480	1336	1908	1879.03	0.34	0	-2438	1974	1940	1875	1841	1776	1958	1859	68	572	500	1250	1	1	13639326	253	-13.95	0.88	12	0.24	-133.00	2114.00	4125	20230922	-55.01	1750	20231020	6.06	2490	-25.46	20240205	1803	2.94	20240307	4125	-55.01	20230922	1750	6.06	20231020	0.07	N	215380	500	68 억		46583	N	N	0	N	00	N
115	20240311	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1857	-51	5	-2.67	60259384	32066	104.06	1908	1908	1855	2480	1336	1908	1879.23	0.34	0	-2428	1974	1940	1875	1841	1776	1958	1859	68	572	500	1250	1	1	13639326	253	-13.96	0.88	12	0.24	-133.00	2114.00	4125	20230922	-54.98	1750	20231020	6.11	2490	-25.42	20240205	1803	3.00	20240307	4125	-54.98	20230922	1750	6.11	20231020	0.07	N	215380	500	68 억		46583	N	N	0	N	00	N
116	20240311	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1880	-28	5	-1.47	47233602	25096	81.44	1908	1908	1865	2480	1336	1908	1882.12	0.34	0	-1140	1974	1940	1875	1841	1776	1958	1859	68	572	500	1250	1	1	13639326	256	-14.14	0.89	12	0.18	-133.00	2114.00	4125	20230922	-54.42	1750	20231020	7.43	2490	-24.50	20240205	1803	4.27	20240307	4125	-54.42	20230922	1750	7.43	20231020	0.07	N	215380	500	68 억		46583	N	N	0	N	00	N
117	20240311	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1888	-20	5	-1.05	30916874	16428	53.31	1908	1908	1865	2480	1336	1908	1881.96	0.34	0	-1148	1974	1940	1875	1841	1776	1958	1859	68	572	500	1250	1	1	13639326	258	-14.20	0.89	12	0.12	-133.00	2114.00	4125	20230922	-54.23	1750	20231020	7.89	2490	-24.18	20240205	1803	4.71	20240307	4125	-54.23	20230922	1750	7.89	20231020	0.07	N	215380	500	68 억		46583	N	N	0	N	00	N
118	20240311	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1886	-22	5	-1.15	22052716	11726	38.05	1908	1908	1865	2480	1336	1908	1880.67	0.34	0	-1379	1974	1940	1875	1841	1776	1958	1859	68	572	500	1250	1	1	13639326	257	-14.18	0.89	12	0.09	-133.00	2114.00	4125	20230922	-54.28	1750	20231020	7.77	2490	-24.26	20240205	1803	4.60	20240307	4125	-54.28	20230922	1750	7.77	20231020	0.07	N	215380	500	68 억		46583	N	N	0	N	00	N
119	20240311	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1885	-23	5	-1.21	19000555	10109	32.81	1908	1908	1865	2480	1336	1908	1879.57	0.34	0	-1365	1974	1940	1875	1841	1776	1958	1859	68	572	500	1250	1	1	13639326	257	-14.17	0.89	12	0.07	-133.00	2114.00	4125	20230922	-54.30	1750	20231020	7.71	2490	-24.30	20240205	1803	4.55	20240307	4125	-54.30	20230922	1750	7.71	20231020	0.07	N	215380	500	68 억		46583	N	N	0	N	00	N
120	20240311	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1885	-23	5	-1.21	15273970	8129	26.38	1908	1908	1865	2480	1336	1908	1878.95	0.34	0	-1259	1974	1940	1875	1841	1776	1958	1859	68	572	500	1250	1	1	13639326	257	-14.17	0.89	12	0.06	-133.00	2114.00	4125	20230922	-54.30	1750	20231020	7.71	2490	-24.30	20240205	1803	4.55	20240307	4125	-54.30	20230922	1750	7.71	20231020	0.07	N	215380	500	68 억		46583	N	N	0	N	00	N
121	20240311	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1876	-32	5	-1.68	1850418	978	3.17	1908	1908	1865	2480	1336	1908	1892.04	0.34	0	-169	1974	1940	1875	1841	1776	1958	1859	68	572	500	1250	1	1	13639326	256	-14.11	0.89	12	0.01	-133.00	2114.00	4125	20230922	-54.52	1750	20231020	7.20	2490	-24.66	20240205	1803	4.05	20240307	4125	-54.52	20230922	1750	7.20	20231020	0.07	N	215380	500	68 억		46583	N	N	0	N	00	N
122	20240308	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1908	84	2	4.61	56704132	30778	152.81	1815	1909	1810	2370	1277	1824	1842.36	0.32	0	3361	1872	1847	1825	1800	1778	1860	1813	68	546	500	1200	1	1	13639326	260	-14.35	0.90	12	0.23	-133.00	2114.00	4125	20230922	-53.75	1750	20231020	9.03	2490	-23.37	20240205	1803	5.82	20240307	4125	-53.75	20230922	1750	9.03	20231020	0.07	N	215380	500	68 억		43222	N	N	0	N	00	N
123	20240308	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1846	22	2	1.21	50321457	27421	136.15	1815	1909	1810	2370	1277	1824	1835.14	0.32	0	3351	1872	1847	1825	1800	1778	1860	1813	68	546	500	1200	1	1	13639326	252	-13.88	0.87	12	0.20	-133.00	2114.00	4125	20230922	-55.25	1750	20231020	5.49	2490	-25.86	20240205	1803	2.38	20240307	4125	-55.25	20230922	1750	5.49	20231020	0.07	N	215380	500	68 억		43222	N	N	0	N	00	N
124	20240308	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1839	15	2	0.82	44849756	24448	121.38	1815	1909	1810	2370	1277	1824	1834.50	0.32	0	1439	1872	1847	1825	1800	1778	1860	1813	68	546	500	1200	1	1	13639326	251	-13.83	0.87	12	0.18	-133.00	2114.00	4125	20230922	-55.42	1750	20231020	5.09	2490	-26.14	20240205	1803	2.00	20240307	4125	-55.42	20230922	1750	5.09	20231020	0.07	N	215380	500	68 억		43222	N	N	0	N	00	N
125	20240308	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1875	51	2	2.80	43644621	23793	118.13	1815	1909	1810	2370	1277	1824	1834.35	0.32	0	1235	1872	1847	1825	1800	1778	1860	1813	68	546	500	1200	1	1	13639326	256	-14.10	0.89	12	0.17	-133.00	2114.00	4125	20230922	-54.55	1750	20231020	7.14	2490	-24.70	20240205	1803	3.99	20240307	4125	-54.55	20230922	1750	7.14	20231020	0.07	N	215380	500	68 억		43222	N	N	0	N	00	N
126	20240308	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1838	14	2	0.77	24766599	13542	67.24	1815	1843	1810	2370	1277	1824	1828.87	0.32	0	-2822	1872	1847	1825	1800	1778	1860	1813	68	546	500	1200	1	1	13639326	251	-13.82	0.87	12	0.10	-133.00	2114.00	4125	20230922	-55.44	1750	20231020	5.03	2490	-26.18	20240205	1803	1.94	20240307	4125	-55.44	20230922	1750	5.03	20231020	0.07	N	215380	500	68 억		43222	N	N	0	N	00	N
127	20240308	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1831	7	2	0.38	17662838	9657	47.95	1815	1843	1810	2370	1277	1824	1829.02	0.32	0	-3426	1872	1847	1825	1800	1778	1860	1813	68	546	500	1200	1	1	13639326	250	-13.77	0.87	12	0.07	-133.00	2114.00	4125	20230922	-55.61	1750	20231020	4.63	2490	-26.47	20240205	1803	1.55	20240307	4125	-55.61	20230922	1750	4.63	20231020	0.07	N	215380	500	68 억		43222	N	N	0	N	00	N
128	20240308	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1842	18	2	0.99	15504519	8470	42.05	1815	1843	1810	2370	1277	1824	1830.52	0.32	0	-3458	1872	1847	1825	1800	1778	1860	1813	68	546	500	1200	1	1	13639326	251	-13.85	0.87	12	0.06	-133.00	2114.00	4125	20230922	-55.35	1750	20231020	5.26	2490	-26.02	20240205	1803	2.16	20240307	4125	-55.35	20230922	1750	5.26	20231020	0.07	N	215380	500	68 억		43222	N	N	0	N	00	N
129	20240308	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1816	-8	5	-0.44	1018241	561	2.79	1815	1823	1815	2370	1277	1824	1815.05	0.32	0	-58	1872	1847	1825	1800	1778	1860	1813	68	546	500	1200	1	1	13639326	248	-13.65	0.86	12	0.00	-133.00	2114.00	4125	20230922	-55.98	1750	20231020	3.77	2490	-27.07	20240205	1803	0.72	20240307	4125	-55.98	20230922	1750	3.77	20231020	0.07	N	215380	500	68 억		43222	N	N	0	N	00	N
130	20240307	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1824	-5	5	-0.27	35018160	19138	101.16	1803	1850	1803	2375	1281	1829	1829.77	0.32	0	101	1860	1844	1832	1816	1804	1838	1810	68	546	500	1200	1	1	13639326	249	-13.71	0.86	12	0.14	-133.00	2114.00	4125	20230922	-55.78	1750	20231020	4.23	2490	-26.75	20240205	1803	1.16	20240307	4125	-55.78	20230922	1750	4.23	20231020	0.07	N	215380	500	68 억		43121	N	N	0	N	00	N
131	20240307	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	1	2	0.05	28650323	15649	82.72	1803	1850	1803	2375	1281	1829	1830.81	0.32	0	375	1860	1844	1832	1816	1804	1838	1810	68	546	500	1200	1	1	13639326	250	-13.76	0.87	12	0.11	-133.00	2114.00	4125	20230922	-55.64	1750	20231020	4.57	2490	-26.51	20240205	1803	1.50	20240307	4125	-55.64	20230922	1750	4.57	20231020	0.07	N	215380	500	68 억		43121	N	N	0	N	00	N
132	20240307	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1827	-2	5	-0.11	23321675	12732	67.30	1803	1850	1803	2375	1281	1829	1831.74	0.32	0	655	1860	1844	1832	1816	1804	1838	1810	68	546	500	1200	1	1	13639326	249	-13.74	0.86	12	0.09	-133.00	2114.00	4125	20230922	-55.71	1750	20231020	4.40	2490	-26.63	20240205	1803	1.33	20240307	4125	-55.71	20230922	1750	4.40	20231020	0.07	N	215380	500	68 억		43121	N	N	0	N	00	N
133	20240307	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1835	6	2	0.33	14179458	7738	40.90	1803	1850	1803	2375	1281	1829	1832.44	0.32	0	526	1860	1844	1832	1816	1804	1838	1810	68	546	500	1200	1	1	13639326	250	-13.80	0.87	12	0.06	-133.00	2114.00	4125	20230922	-55.52	1750	20231020	4.86	2490	-26.31	20240205	1803	1.77	20240307	4125	-55.52	20230922	1750	4.86	20231020	0.07	N	215380	500	68 억		43121	N	N	0	N	00	N
134	20240307	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1828	-1	5	-0.05	12347623	6737	35.61	1803	1850	1803	2375	1281	1829	1832.81	0.32	0	526	1860	1844	1832	1816	1804	1838	1810	68	546	500	1200	1	1	13639326	249	-13.74	0.86	12	0.05	-133.00	2114.00	4125	20230922	-55.68	1750	20231020	4.46	2490	-26.59	20240205	1803	1.39	20240307	4125	-55.68	20230922	1750	4.46	20231020	0.07	N	215380	500	68 억		43121	N	N	0	N	00	N
135	20240307	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	1	2	0.05	7851289	4282	22.63	1803	1850	1803	2375	1281	1829	1833.56	0.32	0	402	1860	1844	1832	1816	1804	1838	1810	68	546	500	1200	1	1	13639326	250	-13.76	0.87	12	0.03	-133.00	2114.00	4125	20230922	-55.64	1750	20231020	4.57	2490	-26.51	20240205	1803	1.50	20240307	4125	-55.64	20230922	1750	4.57	20231020	0.07	N	215380	500	68 억		43121	N	N	0	N	00	N
136	20240307	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1829	0	3	0.00	5154068	2817	14.89	1803	1850	1803	2375	1281	1829	1829.63	0.32	0	653	1860	1844	1832	1816	1804	1838	1810	68	546	500	1200	1	1	13639326	249	-13.75	0.87	12	0.02	-133.00	2114.00	4125	20230922	-55.66	1750	20231020	4.51	2490	-26.55	20240205	1803	1.44	20240307	4125	-55.66	20230922	1750	4.51	20231020	0.07	N	215380	500	68 억		43121	N	N	0	N	00	N
137	20240307	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	21	2	1.15	2345871	1281	6.77	1803	1850	1803	2375	1281	1829	1831.28	0.32	0	443	1860	1844	1832	1816	1804	1838	1810	68	546	500	1200	1	1	13639326	252	-13.91	0.88	12	0.01	-133.00	2114.00	4125	20230922	-55.15	1750	20231020	5.71	2490	-25.70	20240205	1803	2.61	20240307	4125	-55.15	20230922	1750	5.71	20231020	0.07	N	215380	500	68 억		43121	N	N	0	N	00	N
138	20240306	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1829	7	2	0.38	34258548	18759	57.56	1835	1848	1820	2365	1276	1822	1826.25	0.29	0	3153	1939	1880	1850	1791	1761	1865	1776	68	543	500	1200	1	1	13639326	249	-13.75	0.87	12	0.14	-133.00	2114.00	4125	20230922	-55.66	1750	20231020	4.51	2490	-26.55	20240205	1810	1.05	20240130	4125	-55.66	20230922	1750	4.51	20231020	0.07	N	215380	500	68 억		39905	N	N	0	N	00	N
139	20240306	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	8	2	0.44	32594093	17849	54.76	1835	1848	1820	2365	1276	1822	1826.10	0.29	0	3216	1939	1880	1850	1791	1761	1865	1776	68	543	500	1200	1	1	13639326	250	-13.76	0.87	12	0.13	-133.00	2114.00	4125	20230922	-55.64	1750	20231020	4.57	2490	-26.51	20240205	1810	1.10	20240130	4125	-55.64	20230922	1750	4.57	20231020	0.07	N	215380	500	68 억		39905	N	N	0	N	00	N
140	20240306	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	8	2	0.44	31274561	17128	52.55	1835	1848	1820	2365	1276	1822	1825.93	0.29	0	3214	1939	1880	1850	1791	1761	1865	1776	68	543	500	1200	1	1	13639326	250	-13.76	0.87	12	0.13	-133.00	2114.00	4125	20230922	-55.64	1750	20231020	4.57	2490	-26.51	20240205	1810	1.10	20240130	4125	-55.64	20230922	1750	4.57	20231020	0.07	N	215380	500	68 억		39905	N	N	0	N	00	N
141	20240306	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	8	2	0.44	28712765	15730	48.26	1835	1848	1820	2365	1276	1822	1825.35	0.29	0	3396	1939	1880	1850	1791	1761	1865	1776	68	543	500	1200	1	1	13639326	250	-13.76	0.87	12	0.12	-133.00	2114.00	4125	20230922	-55.64	1750	20231020	4.57	2490	-26.51	20240205	1810	1.10	20240130	4125	-55.64	20230922	1750	4.57	20231020	0.07	N	215380	500	68 억		39905	N	N	0	N	00	N
142	20240306	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1834	12	2	0.66	27142770	14872	45.63	1835	1848	1820	2365	1276	1822	1825.09	0.29	0	3432	1939	1880	1850	1791	1761	1865	1776	68	543	500	1200	1	1	13639326	250	-13.79	0.87	12	0.11	-133.00	2114.00	4125	20230922	-55.54	1750	20231020	4.80	2490	-26.35	20240205	1810	1.33	20240130	4125	-55.54	20230922	1750	4.80	20231020	0.07	N	215380	500	68 억		39905	N	N	0	N	00	N
143	20240306	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1827	5	2	0.27	26130785	14318	43.93	1835	1848	1820	2365	1276	1822	1825.03	0.29	0	3148	1939	1880	1850	1791	1761	1865	1776	68	543	500	1200	1	1	13639326	249	-13.74	0.86	12	0.10	-133.00	2114.00	4125	20230922	-55.71	1750	20231020	4.40	2490	-26.63	20240205	1810	0.94	20240130	4125	-55.71	20230922	1750	4.40	20231020	0.07	N	215380	500	68 억		39905	N	N	0	N	00	N
144	20240306	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1825	3	2	0.16	3799621	2083	6.39	1835	1848	1820	2365	1276	1822	1824.11	0.29	0	673	1939	1880	1850	1791	1761	1865	1776	68	543	500	1200	1	1	13639326	249	-13.72	0.86	12	0.02	-133.00	2114.00	4125	20230922	-55.76	1750	20231020	4.29	2490	-26.71	20240205	1810	0.83	20240130	4125	-55.76	20230922	1750	4.29	20231020	0.07	N	215380	500	68 억		39905	N	N	0	N	00	N
145	20240306	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1848	26	2	1.43	68307	37	0.11	1835	1848	1835	2365	1276	1822	1846.14	0.29	0	0	1939	1880	1850	1791	1761	1865	1776	68	543	500	1200	1	1	13639326	252	-13.89	0.87	12	0.00	-133.00	2114.00	4125	20230922	-55.20	1750	20231020	5.60	2490	-25.78	20240205	1810	2.10	20240130	4125	-55.20	20230922	1750	5.60	20231020	0.07	N	215380	500	68 억		39905	N	N	0	N	00	N
146	20240305	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1822	-32	5	-1.73	58943941	32090	180.88	1854	1909	1820	2410	1298	1854	1836.83	0.32	0	-4274	1908	1880	1854	1826	1800	1895	1841	68	556	500	1220	1	1	13639326	249	-13.70	0.86	12	0.24	-133.00	2114.00	4125	20230922	-55.83	1750	20231020	4.11	2490	-26.83	20240205	1810	0.66	20240130	4125	-55.83	20230922	1750	4.11	20231020	0.07	N	215380	500	68 억		44136	N	N	0	N	00	N
147	20240305	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	-31	5	-1.67	54268642	29524	166.42	1854	1909	1822	2410	1298	1854	1838.12	0.32	0	-4234	1908	1880	1854	1826	1800	1895	1841	68	556	500	1220	1	1	13639326	249	-13.71	0.86	12	0.22	-133.00	2114.00	4125	20230922	-55.81	1750	20231020	4.17	2490	-26.79	20240205	1810	0.72	20240130	4125	-55.81	20230922	1750	4.17	20231020	0.07	N	215380	500	68 억		44136	N	N	0	N	00	N
148	20240305	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	-31	5	-1.67	43479680	23619	133.13	1854	1909	1822	2410	1298	1854	1840.88	0.32	0	-4466	1908	1880	1854	1826	1800	1895	1841	68	556	500	1220	1	1	13639326	249	-13.71	0.86	12	0.17	-133.00	2114.00	4125	20230922	-55.81	1750	20231020	4.17	2490	-26.79	20240205	1810	0.72	20240130	4125	-55.81	20230922	1750	4.17	20231020	0.07	N	215380	500	68 억		44136	N	N	0	N	00	N
149	20240305	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	-21	5	-1.13	34302100	18597	104.82	1854	1909	1829	2410	1298	1854	1844.50	0.32	0	-2364	1908	1880	1854	1826	1800	1895	1841	68	556	500	1220	1	1	13639326	250	-13.78	0.87	12	0.14	-133.00	2114.00	4125	20230922	-55.56	1750	20231020	4.74	2490	-26.39	20240205	1810	1.27	20240130	4125	-55.56	20230922	1750	4.74	20231020	0.07	N	215380	500	68 억		44136	N	N	0	N	00	N
150	20240305	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	-21	5	-1.13	26606569	14392	81.12	1854	1909	1829	2410	1298	1854	1848.71	0.32	0	-2364	1908	1880	1854	1826	1800	1895	1841	68	556	500	1220	1	1	13639326	250	-13.78	0.87	12	0.11	-133.00	2114.00	4125	20230922	-55.56	1750	20231020	4.74	2490	-26.39	20240205	1810	1.27	20240130	4125	-55.56	20230922	1750	4.74	20231020	0.07	N	215380	500	68 억		44136	N	N	0	N	00	N
151	20240305	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	-24	5	-1.29	26016942	14070	79.31	1854	1909	1829	2410	1298	1854	1849.11	0.32	0	-2371	1908	1880	1854	1826	1800	1895	1841	68	556	500	1220	1	1	13639326	250	-13.76	0.87	12	0.10	-133.00	2114.00	4125	20230922	-55.64	1750	20231020	4.57	2490	-26.51	20240205	1810	1.10	20240130	4125	-55.64	20230922	1750	4.57	20231020	0.07	N	215380	500	68 억		44136	N	N	0	N	00	N
152	20240305	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1840	-14	5	-0.76	15357570	8246	46.48	1854	1909	1832	2410	1298	1854	1862.43	0.32	0	-2384	1908	1880	1854	1826	1800	1895	1841	68	556	500	1220	1	1	13639326	251	-13.83	0.87	12	0.06	-133.00	2114.00	4125	20230922	-55.39	1750	20231020	5.14	2490	-26.10	20240205	1810	1.66	20240130	4125	-55.39	20230922	1750	5.14	20231020	0.07	N	215380	500	68 억		44136	N	N	0	N	00	N
153	20240305	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1896	42	2	2.27	4279511	2258	12.73	1854	1909	1854	2410	1298	1854	1895.27	0.32	0	-1308	1908	1880	1854	1826	1800	1895	1841	68	556	500	1220	1	1	13639326	259	-14.26	0.90	12	0.02	-133.00	2114.00	4125	20230922	-54.04	1750	20231020	8.34	2490	-23.86	20240205	1810	4.75	20240130	4125	-54.04	20230922	1750	8.34	20231020	0.07	N	215380	500	68 억		44136	N	N	0	N	00	N
154	20240304	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1854	-6	5	-0.32	32773043	17670	47.36	1828	1882	1828	2415	1302	1860	1854.73	0.32	0	333	1897	1878	1869	1850	1841	1874	1846	68	555	500	1220	1	1	13639326	253	-13.94	0.88	12	0.13	-133.00	2114.00	4125	20230922	-55.05	1750	20231020	5.94	2490	-25.54	20240205	1810	2.43	20240130	4125	-55.05	20230922	1750	5.94	20231020	0.07	N	215380	500	68 억		43803	N	N	0	N	00	N
155	20240304	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1856	-4	5	-0.22	28295925	15256	40.89	1828	1882	1828	2415	1302	1860	1854.74	0.32	0	127	1897	1878	1869	1850	1841	1874	1846	68	555	500	1220	1	1	13639326	253	-13.95	0.88	12	0.11	-133.00	2114.00	4125	20230922	-55.01	1750	20231020	6.06	2490	-25.46	20240205	1810	2.54	20240130	4125	-55.01	20230922	1750	6.06	20231020	0.07	N	215380	500	68 억		43803	N	N	0	N	00	N
156	20240304	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1855	-5	5	-0.27	25035173	13499	36.18	1828	1882	1828	2415	1302	1860	1854.59	0.32	0	-12	1897	1878	1869	1850	1841	1874	1846	68	555	500	1220	1	1	13639326	253	-13.95	0.88	12	0.10	-133.00	2114.00	4125	20230922	-55.03	1750	20231020	6.00	2490	-25.50	20240205	1810	2.49	20240130	4125	-55.03	20230922	1750	6.00	20231020	0.07	N	215380	500	68 억		43803	N	N	0	N	00	N
157	20240304	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1879	19	2	1.02	24113884	13004	34.85	1828	1882	1828	2415	1302	1860	1854.34	0.32	0	15	1897	1878	1869	1850	1841	1874	1846	68	555	500	1220	1	1	13639326	256	-14.13	0.89	12	0.10	-133.00	2114.00	4125	20230922	-54.45	1750	20231020	7.37	2490	-24.54	20240205	1810	3.81	20240130	4125	-54.45	20230922	1750	7.37	20231020	0.07	N	215380	500	68 억		43803	N	N	0	N	00	N
158	20240304	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	0	3	0.00	23687625	12777	34.25	1828	1882	1828	2415	1302	1860	1853.93	0.32	0	57	1897	1878	1869	1850	1841	1874	1846	68	555	500	1220	1	1	13639326	254	-13.98	0.88	12	0.09	-133.00	2114.00	4125	20230922	-54.91	1750	20231020	6.29	2490	-25.30	20240205	1810	2.76	20240130	4125	-54.91	20230922	1750	6.29	20231020	0.07	N	215380	500	68 억		43803	N	N	0	N	00	N
159	20240304	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1870	10	2	0.54	22437492	12107	32.45	1828	1870	1828	2415	1302	1860	1853.27	0.32	0	84	1897	1878	1869	1850	1841	1874	1846	68	555	500	1220	1	1	13639326	255	-14.06	0.88	12	0.09	-133.00	2114.00	4125	20230922	-54.67	1750	20231020	6.86	2490	-24.90	20240205	1810	3.31	20240130	4125	-54.67	20230922	1750	6.86	20231020	0.07	N	215380	500	68 억		43803	N	N	0	N	00	N
160	20240304	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	-10	5	-0.54	11861620	6431	17.24	1828	1868	1828	2415	1302	1860	1844.44	0.32	0	510	1897	1878	1869	1850	1841	1874	1846	68	555	500	1220	1	1	13639326	252	-13.91	0.88	12	0.05	-133.00	2114.00	4125	20230922	-55.15	1750	20231020	5.71	2490	-25.70	20240205	1810	2.21	20240130	4125	-55.15	20230922	1750	5.71	20231020	0.07	N	215380	500	68 억		43803	N	N	0	N	00	N
161	20240304	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1836	-24	5	-1.29	5029752	2720	7.29	1828	1868	1828	2415	1302	1860	1849.17	0.32	0	79	1897	1878	1869	1850	1841	1874	1846	68	555	500	1220	1	1	13639326	250	-13.80	0.87	12	0.02	-133.00	2114.00	4125	20230922	-55.49	1750	20231020	4.91	2490	-26.27	20240205	1810	1.44	20240130	4125	-55.49	20230922	1750	4.91	20231020	0.07	N	215380	500	68 억		43803	N	N	0	N	00	N