KissMeData/237820/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	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-130	5	-1.95	1160772530	177070	79.05	6650	6760	6460	8670	4670	6670	6555.53	0.65	0	60117	7076	6872	6756	6552	6436	6815	6495	64	2000	500	4130	10	1	12827140	839	29.07	1.03	12	1.38	225.00	6338.00	10660	20240306	-38.65	4000	20231030	63.50	10660	-38.65	20240306	5140	27.24	20240201	10660	-38.65	20240306	4000	63.50	20231030	4.77	N	237820	500	64 억		83728	N	N	0	N	00	N
3	20240329	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-120	5	-1.80	1077563640	164339	73.37	6650	6760	6460	8670	4670	6670	6556.96	0.65	0	61766	7076	6872	6756	6552	6436	6815	6495	64	2000	500	4130	10	1	12827140	840	29.11	1.03	12	1.28	225.00	6338.00	10660	20240306	-38.56	4000	20231030	63.75	10660	-38.56	20240306	5140	27.43	20240201	10660	-38.56	20240306	4000	63.75	20231030	4.77	N	237820	500	64 억		83728	N	N	0	N	00	N
4	20240329	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-170	5	-2.55	982390130	149700	66.83	6650	6760	6460	8670	4670	6670	6562.39	0.65	0	60986	7076	6872	6756	6552	6436	6815	6495	64	2000	500	4130	10	1	12827140	834	28.89	1.03	12	1.17	225.00	6338.00	10660	20240306	-39.02	4000	20231030	62.50	10660	-39.02	20240306	5140	26.46	20240201	10660	-39.02	20240306	4000	62.50	20231030	4.77	N	237820	500	64 억		83728	N	N	0	N	00	N
5	20240329	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-210	5	-3.15	881942110	134183	59.91	6650	6760	6460	8670	4670	6670	6572.68	0.65	0	55341	7076	6872	6756	6552	6436	6815	6495	64	2000	500	4130	10	1	12827140	829	28.71	1.02	12	1.05	225.00	6338.00	10660	20240306	-39.40	4000	20231030	61.50	10660	-39.40	20240306	5140	25.68	20240201	10660	-39.40	20240306	4000	61.50	20231030	4.77	N	237820	500	64 억		83728	N	N	0	N	00	N
6	20240329	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-130	5	-1.95	586330260	88719	39.61	6650	6760	6530	8670	4670	6670	6608.85	0.65	0	34031	7076	6872	6756	6552	6436	6815	6495	64	2000	500	4130	10	1	12827140	839	29.07	1.03	12	0.69	225.00	6338.00	10660	20240306	-38.65	4000	20231030	63.50	10660	-38.65	20240306	5140	27.24	20240201	10660	-38.65	20240306	4000	63.50	20231030	4.77	N	237820	500	64 억		83728	N	N	0	N	00	N
7	20240329	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-70	5	-1.05	310476100	46640	20.82	6650	6760	6600	8670	4670	6670	6656.86	0.65	0	9652	7076	6872	6756	6552	6436	6815	6495	64	2000	500	4130	10	1	12827140	847	29.33	1.04	12	0.36	225.00	6338.00	10660	20240306	-38.09	4000	20231030	65.00	10660	-38.09	20240306	5140	28.40	20240201	10660	-38.09	20240306	4000	65.00	20231030	4.77	N	237820	500	64 억		83728	N	N	0	N	00	N
8	20240329	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	0	3	0.00	278219830	41780	18.65	6650	6760	6600	8670	4670	6670	6659.16	0.65	0	9732	7076	6872	6756	6552	6436	6815	6495	64	2000	500	4130	10	1	12827140	856	29.64	1.05	12	0.33	225.00	6338.00	10660	20240306	-37.43	4000	20231030	66.75	10660	-37.43	20240306	5140	29.77	20240201	10660	-37.43	20240306	4000	66.75	20231030	4.77	N	237820	500	64 억		83728	N	N	0	N	00	N
9	20240329	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	0	3	0.00	53885300	8057	3.60	6650	6760	6640	8670	4670	6670	6688.01	0.65	0	-111	7076	6872	6756	6552	6436	6815	6495	64	2000	500	4130	10	1	12827140	856	29.64	1.05	12	0.06	225.00	6338.00	10660	20240306	-37.43	4000	20231030	66.75	10660	-37.43	20240306	5140	29.77	20240201	10660	-37.43	20240306	4000	66.75	20231030	4.77	N	237820	500	64 억		83728	N	N	0	N	00	N
10	20240328	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-300	5	-4.30	1475461730	219176	133.90	6920	6960	6640	9060	4880	6970	6732.62	0.53	0	16461	7396	7182	7046	6832	6696	7115	6765	64	2090	500	4320	10	1	12827140	856	29.64	1.05	12	1.71	225.00	6338.00	10660	20240306	-37.43	4000	20231030	66.75	10660	-37.43	20240306	5140	29.77	20240201	10660	-37.43	20240306	4000	66.75	20231030	4.72	N	237820	500	64 억		67477	N	N	0	N	00	N
11	20240328	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-250	5	-3.59	1308207520	194115	118.59	6920	6960	6640	9060	4880	6970	6739.34	0.53	0	7352	7396	7182	7046	6832	6696	7115	6765	64	2090	500	4320	10	1	12827140	862	29.87	1.06	12	1.51	225.00	6338.00	10660	20240306	-36.96	4000	20231030	68.00	10660	-36.96	20240306	5140	30.74	20240201	10660	-36.96	20240306	4000	68.00	20231030	4.72	N	237820	500	64 억		67477	N	N	0	N	00	N
12	20240328	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-250	5	-3.59	1198233370	177701	108.57	6920	6960	6640	9060	4880	6970	6742.97	0.53	0	3568	7396	7182	7046	6832	6696	7115	6765	64	2090	500	4320	10	1	12827140	862	29.87	1.06	12	1.39	225.00	6338.00	10660	20240306	-36.96	4000	20231030	68.00	10660	-36.96	20240306	5140	30.74	20240201	10660	-36.96	20240306	4000	68.00	20231030	4.72	N	237820	500	64 억		67477	N	N	0	N	00	N
13	20240328	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-210	5	-3.01	1112210830	164944	100.77	6920	6960	6640	9060	4880	6970	6742.96	0.53	0	-820	7396	7182	7046	6832	6696	7115	6765	64	2090	500	4320	10	1	12827140	867	30.04	1.07	12	1.29	225.00	6338.00	10660	20240306	-36.59	4000	20231030	69.00	10660	-36.59	20240306	5140	31.52	20240201	10660	-36.59	20240306	4000	69.00	20231030	4.72	N	237820	500	64 억		67477	N	N	0	N	00	N
14	20240328	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-270	5	-3.87	1029123200	152661	93.27	6920	6960	6640	9060	4880	6970	6741.23	0.53	0	1605	7396	7182	7046	6832	6696	7115	6765	64	2090	500	4320	10	1	12827140	859	29.78	1.06	12	1.19	225.00	6338.00	10660	20240306	-37.15	4000	20231030	67.50	10660	-37.15	20240306	5140	30.35	20240201	10660	-37.15	20240306	4000	67.50	20231030	4.72	N	237820	500	64 억		67477	N	N	0	N	00	N
15	20240328	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-300	5	-4.30	902554640	133762	81.72	6920	6960	6640	9060	4880	6970	6747.47	0.53	0	5133	7396	7182	7046	6832	6696	7115	6765	64	2090	500	4320	10	1	12827140	856	29.64	1.05	12	1.04	225.00	6338.00	10660	20240306	-37.43	4000	20231030	66.75	10660	-37.43	20240306	5140	29.77	20240201	10660	-37.43	20240306	4000	66.75	20231030	4.72	N	237820	500	64 억		67477	N	N	0	N	00	N
16	20240328	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-300	5	-4.30	743183200	109871	67.13	6920	6960	6660	9060	4880	6970	6764.14	0.53	0	3700	7396	7182	7046	6832	6696	7115	6765	64	2090	500	4320	10	1	12827140	856	29.64	1.05	12	0.86	225.00	6338.00	10660	20240306	-37.43	4000	20231030	66.75	10660	-37.43	20240306	5140	29.77	20240201	10660	-37.43	20240306	4000	66.75	20231030	4.72	N	237820	500	64 억		67477	N	N	0	N	00	N
17	20240328	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-160	5	-2.30	310091720	45314	27.68	6920	6960	6730	9060	4880	6970	6843.17	0.53	0	2564	7396	7182	7046	6832	6696	7115	6765	64	2090	500	4320	10	1	12827140	874	30.27	1.07	12	0.35	225.00	6338.00	10660	20240306	-36.12	4000	20231030	70.25	10660	-36.12	20240306	5140	32.49	20240201	10660	-36.12	20240306	4000	70.25	20231030	4.72	N	237820	500	64 억		67477	N	N	0	N	00	N
18	20240327	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-290	5	-3.99	1034221280	146233	67.71	7230	7260	6910	9430	5090	7260	7071.78	0.66	0	-16311	7433	7346	7173	7086	6913	7390	7130	64	2170	500	4500	10	1	12827140	894	30.98	1.10	12	1.14	225.00	6338.00	10660	20240306	-34.62	4000	20231030	74.25	10660	-34.62	20240306	5140	35.60	20240201	10660	-34.62	20240306	4000	74.25	20231030	4.65	N	237820	500	64 억		84114	N	N	0	N	00	N
19	20240327	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-210	5	-2.89	865470070	122029	56.50	7230	7260	6990	9430	5090	7260	7091.54	0.66	0	-10857	7433	7346	7173	7086	6913	7390	7130	64	2170	500	4500	10	1	12827140	904	31.33	1.11	12	0.95	225.00	6338.00	10660	20240306	-33.86	4000	20231030	76.25	10660	-33.86	20240306	5140	37.16	20240201	10660	-33.86	20240306	4000	76.25	20231030	4.65	N	237820	500	64 억		84114	N	N	0	N	00	N
20	20240327	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	-210	5	-2.89	544947740	76377	35.36	7230	7260	7030	9430	5090	7260	7134.03	0.66	0	-11810	7433	7346	7173	7086	6913	7390	7130	64	2170	500	4500	10	1	12827140	904	31.33	1.11	12	0.60	225.00	6338.00	10660	20240306	-33.86	4000	20231030	76.25	10660	-33.86	20240306	5140	37.16	20240201	10660	-33.86	20240306	4000	76.25	20231030	4.65	N	237820	500	64 억		84114	N	N	0	N	00	N
21	20240327	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-160	5	-2.20	446274490	62413	28.90	7230	7260	7060	9430	5090	7260	7149.33	0.66	0	-10293	7433	7346	7173	7086	6913	7390	7130	64	2170	500	4500	10	1	12827140	911	31.56	1.12	12	0.49	225.00	6338.00	10660	20240306	-33.40	4000	20231030	77.50	10660	-33.40	20240306	5140	38.13	20240201	10660	-33.40	20240306	4000	77.50	20231030	4.65	N	237820	500	64 억		84114	N	N	0	N	00	N
22	20240327	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-130	5	-1.79	403937020	56430	26.13	7230	7260	7070	9430	5090	7260	7157.15	0.66	0	-7605	7433	7346	7173	7086	6913	7390	7130	64	2170	500	4500	10	1	12827140	915	31.69	1.12	12	0.44	225.00	6338.00	10660	20240306	-33.11	4000	20231030	78.25	10660	-33.11	20240306	5140	38.72	20240201	10660	-33.11	20240306	4000	78.25	20231030	4.65	N	237820	500	64 억		84114	N	N	0	N	00	N
23	20240327	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-160	5	-2.20	324172050	45173	20.92	7230	7260	7090	9430	5090	7260	7175.16	0.66	0	-8386	7433	7346	7173	7086	6913	7390	7130	64	2170	500	4500	10	1	12827140	911	31.56	1.12	12	0.35	225.00	6338.00	10660	20240306	-33.40	4000	20231030	77.50	10660	-33.40	20240306	5140	38.13	20240201	10660	-33.40	20240306	4000	77.50	20231030	4.65	N	237820	500	64 억		84114	N	N	0	N	00	N
24	20240327	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-90	5	-1.24	210223760	29198	13.52	7230	7260	7140	9430	5090	7260	7198.73	0.66	0	-6495	7433	7346	7173	7086	6913	7390	7130	64	2170	500	4500	10	1	12827140	920	31.87	1.13	12	0.23	225.00	6338.00	10660	20240306	-32.74	4000	20231030	79.25	10660	-32.74	20240306	5140	39.49	20240201	10660	-32.74	20240306	4000	79.25	20231030	4.65	N	237820	500	64 억		84114	N	N	0	N	00	N
25	20240327	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-10	5	-0.14	80003230	11061	5.12	7230	7260	7180	9430	5090	7260	7231.43	0.66	0	-4989	7433	7346	7173	7086	6913	7390	7130	64	2170	500	4500	10	1	12827140	930	32.22	1.14	12	0.09	225.00	6338.00	10660	20240306	-31.99	4000	20231030	81.25	10660	-31.99	20240306	5140	41.05	20240201	10660	-31.99	20240306	4000	81.25	20231030	4.65	N	237820	500	64 억		84114	N	N	0	N	00	N
26	20240326	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	170	2	2.40	1503602930	209309	155.31	7060	7260	7000	9210	4970	7090	7183.02	0.61	0	5729	7336	7212	7046	6922	6756	7275	6985	64	2120	500	4390	10	1	12827140	931	32.27	1.15	12	1.63	225.00	6338.00	10660	20240306	-31.89	4000	20231030	81.50	10660	-31.89	20240306	5140	41.25	20240201	10660	-31.89	20240306	4000	81.50	20231030	4.70	N	237820	500	64 억		78384	N	N	0	N	00	N
27	20240326	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	110	2	1.55	1354105120	188668	140.00	7060	7260	7000	9210	4970	7090	7177.18	0.61	0	6397	7336	7212	7046	6922	6756	7275	6985	64	2120	500	4390	10	1	12827140	924	32.00	1.14	12	1.47	225.00	6338.00	10660	20240306	-32.46	4000	20231030	80.00	10660	-32.46	20240306	5140	40.08	20240201	10660	-32.46	20240306	4000	80.00	20231030	4.70	N	237820	500	64 억		78384	N	N	0	N	00	N
28	20240326	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	110	2	1.55	1232102420	171680	127.39	7060	7260	7000	9210	4970	7090	7176.74	0.61	0	5764	7336	7212	7046	6922	6756	7275	6985	64	2120	500	4390	10	1	12827140	924	32.00	1.14	12	1.34	225.00	6338.00	10660	20240306	-32.46	4000	20231030	80.00	10660	-32.46	20240306	5140	40.08	20240201	10660	-32.46	20240306	4000	80.00	20231030	4.70	N	237820	500	64 억		78384	N	N	0	N	00	N
29	20240326	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	70	2	0.99	997487620	138956	103.11	7060	7260	7000	9210	4970	7090	7178.44	0.61	0	7754	7336	7212	7046	6922	6756	7275	6985	64	2120	500	4390	10	1	12827140	918	31.82	1.13	12	1.08	225.00	6338.00	10660	20240306	-32.83	4000	20231030	79.00	10660	-32.83	20240306	5140	39.30	20240201	10660	-32.83	20240306	4000	79.00	20231030	4.70	N	237820	500	64 억		78384	N	N	0	N	00	N
30	20240326	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	70	2	0.99	886080450	123371	91.55	7060	7260	7000	9210	4970	7090	7182.24	0.61	0	12170	7336	7212	7046	6922	6756	7275	6985	64	2120	500	4390	10	1	12827140	918	31.82	1.13	12	0.96	225.00	6338.00	10660	20240306	-32.83	4000	20231030	79.00	10660	-32.83	20240306	5140	39.30	20240201	10660	-32.83	20240306	4000	79.00	20231030	4.70	N	237820	500	64 억		78384	N	N	0	N	00	N
31	20240326	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	150	2	2.12	720525600	100238	74.38	7060	7260	7000	9210	4970	7090	7188.15	0.61	0	10954	7336	7212	7046	6922	6756	7275	6985	64	2120	500	4390	10	1	12827140	929	32.18	1.14	12	0.78	225.00	6338.00	10660	20240306	-32.08	4000	20231030	81.00	10660	-32.08	20240306	5140	40.86	20240201	10660	-32.08	20240306	4000	81.00	20231030	4.70	N	237820	500	64 억		78384	N	N	0	N	00	N
32	20240326	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	130	2	1.83	445892100	62265	46.20	7060	7230	7000	9210	4970	7090	7161.20	0.61	0	8998	7336	7212	7046	6922	6756	7275	6985	64	2120	500	4390	10	1	12827140	926	32.09	1.14	12	0.49	225.00	6338.00	10660	20240306	-32.27	4000	20231030	80.50	10660	-32.27	20240306	5140	40.47	20240201	10660	-32.27	20240306	4000	80.50	20231030	4.70	N	237820	500	64 억		78384	N	N	0	N	00	N
33	20240326	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-20	5	-0.28	26132880	3712	2.75	7060	7090	7000	9210	4970	7090	7040.11	0.61	0	659	7336	7212	7046	6922	6756	7275	6985	64	2120	500	4390	10	1	12827140	907	31.42	1.12	12	0.03	225.00	6338.00	10660	20240306	-33.68	4000	20231030	76.75	10660	-33.68	20240306	5140	37.55	20240201	10660	-33.68	20240306	4000	76.75	20231030	4.70	N	237820	500	64 억		78384	N	N	0	N	00	N
34	20240325	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	90	2	1.29	924538110	132141	67.07	7010	7170	6880	9100	4900	7000	6995.97	0.63	0	-1748	7453	7226	7113	6886	6773	7170	6830	64	2100	500	4340	10	1	12827140	909	31.51	1.12	12	1.03	225.00	6338.00	10660	20240306	-33.49	4000	20231030	77.25	10660	-33.49	20240306	5140	37.94	20240201	10660	-33.49	20240306	4000	77.25	20231030	4.41	N	237820	500	64 억		80481	N	N	0	N	00	N
35	20240325	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-30	5	-0.43	729449370	104695	53.14	7010	7080	6880	9100	4900	7000	6967.17	0.63	0	-1263	7453	7226	7113	6886	6773	7170	6830	64	2100	500	4340	10	1	12827140	894	30.98	1.10	12	0.82	225.00	6338.00	10660	20240306	-34.62	4000	20231030	74.25	10660	-34.62	20240306	5140	35.60	20240201	10660	-34.62	20240306	4000	74.25	20231030	4.41	N	237820	500	64 억		80481	N	N	0	N	00	N
36	20240325	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-10	5	-0.14	671752670	96445	48.95	7010	7080	6880	9100	4900	7000	6964.90	0.63	0	-2558	7453	7226	7113	6886	6773	7170	6830	64	2100	500	4340	10	1	12827140	897	31.07	1.10	12	0.75	225.00	6338.00	10660	20240306	-34.43	4000	20231030	74.75	10660	-34.43	20240306	5140	35.99	20240201	10660	-34.43	20240306	4000	74.75	20231030	4.41	N	237820	500	64 억		80481	N	N	0	N	00	N
37	20240325	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	50	2	0.71	615794940	88450	44.90	7010	7080	6880	9100	4900	7000	6961.78	0.63	0	-3846	7453	7226	7113	6886	6773	7170	6830	64	2100	500	4340	10	1	12827140	904	31.33	1.11	12	0.69	225.00	6338.00	10660	20240306	-33.86	4000	20231030	76.25	10660	-33.86	20240306	5140	37.16	20240201	10660	-33.86	20240306	4000	76.25	20231030	4.41	N	237820	500	64 억		80481	N	N	0	N	00	N
38	20240325	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	-40	5	-0.57	508153550	73064	37.09	7010	7080	6880	9100	4900	7000	6954.50	0.63	0	-3035	7453	7226	7113	6886	6773	7170	6830	64	2100	500	4340	10	1	12827140	893	30.93	1.10	12	0.57	225.00	6338.00	10660	20240306	-34.71	4000	20231030	74.00	10660	-34.71	20240306	5140	35.41	20240201	10660	-34.71	20240306	4000	74.00	20231030	4.41	N	237820	500	64 억		80481	N	N	0	N	00	N
39	20240325	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	-70	5	-1.00	471169330	67758	34.39	7010	7080	6880	9100	4900	7000	6953.25	0.63	0	-2881	7453	7226	7113	6886	6773	7170	6830	64	2100	500	4340	10	1	12827140	889	30.80	1.09	12	0.53	225.00	6338.00	10660	20240306	-34.99	4000	20231030	73.25	10660	-34.99	20240306	5140	34.82	20240201	10660	-34.99	20240306	4000	73.25	20231030	4.41	N	237820	500	64 억		80481	N	N	0	N	00	N
40	20240325	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-50	5	-0.71	255127500	36548	18.55	7010	7080	6940	9100	4900	7000	6980.26	0.63	0	-1498	7453	7226	7113	6886	6773	7170	6830	64	2100	500	4340	10	1	12827140	891	30.89	1.10	12	0.28	225.00	6338.00	10660	20240306	-34.80	4000	20231030	73.75	10660	-34.80	20240306	5140	35.21	20240201	10660	-34.80	20240306	4000	73.75	20231030	4.41	N	237820	500	64 억		80481	N	N	0	N	00	N
41	20240325	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	-60	5	-0.86	93936580	13428	6.82	7010	7080	6940	9100	4900	7000	6995.35	0.63	0	-3079	7453	7226	7113	6886	6773	7170	6830	64	2100	500	4340	10	1	12827140	890	30.84	1.09	12	0.10	225.00	6338.00	10660	20240306	-34.90	4000	20231030	73.50	10660	-34.90	20240306	5140	35.02	20240201	10660	-34.90	20240306	4000	73.50	20231030	4.41	N	237820	500	64 억		80481	N	N	0	N	00	N
42	20240322	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-270	5	-3.71	1342903260	189166	32.67	7180	7340	7000	9450	5090	7270	7099.03	0.79	0	-18678	7756	7512	7266	7022	6776	7635	7145	64	2180	500	4500	10	1	12827140	898	31.11	1.10	12	1.47	225.00	6338.00	10660	20240306	-34.33	4000	20231030	75.00	10660	-34.33	20240306	5140	36.19	20240201	10660	-34.33	20240306	4000	75.00	20231030	4.47	N	237820	500	64 억		101753	N	N	0	N	00	N
43	20240322	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-260	5	-3.58	1191111820	167490	28.93	7180	7340	7000	9450	5090	7270	7111.27	0.79	0	-16309	7756	7512	7266	7022	6776	7635	7145	64	2180	500	4500	10	1	12827140	899	31.16	1.11	12	1.31	225.00	6338.00	10660	20240306	-34.24	4000	20231030	75.25	10660	-34.24	20240306	5140	36.38	20240201	10660	-34.24	20240306	4000	75.25	20231030	4.47	N	237820	500	64 억		101753	N	N	0	N	00	N
44	20240322	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-200	5	-2.75	946919770	132817	22.94	7180	7340	7050	9450	5090	7270	7129.20	0.79	0	-10447	7756	7512	7266	7022	6776	7635	7145	64	2180	500	4500	10	1	12827140	907	31.42	1.12	12	1.04	225.00	6338.00	10660	20240306	-33.68	4000	20231030	76.75	10660	-33.68	20240306	5140	37.55	20240201	10660	-33.68	20240306	4000	76.75	20231030	4.47	N	237820	500	64 억		101753	N	N	0	N	00	N
45	20240322	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-190	5	-2.61	653461020	91820	15.86	7180	7210	7050	9450	5090	7270	7116.28	0.79	0	-5070	7756	7512	7266	7022	6776	7635	7145	64	2180	500	4500	10	1	12827140	908	31.47	1.12	12	0.72	225.00	6338.00	10660	20240306	-33.58	4000	20231030	77.00	10660	-33.58	20240306	5140	37.74	20240201	10660	-33.58	20240306	4000	77.00	20231030	4.47	N	237820	500	64 억		101753	N	N	0	N	00	N
46	20240322	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-150	5	-2.06	503723280	70660	12.21	7180	7210	7070	9450	5090	7270	7128.26	0.79	0	-5140	7756	7512	7266	7022	6776	7635	7145	64	2180	500	4500	10	1	12827140	913	31.64	1.12	12	0.55	225.00	6338.00	10660	20240306	-33.21	4000	20231030	78.00	10660	-33.21	20240306	5140	38.52	20240201	10660	-33.21	20240306	4000	78.00	20231030	4.47	N	237820	500	64 억		101753	N	N	0	N	00	N
47	20240322	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-120	5	-1.65	436396650	61196	10.57	7180	7210	7070	9450	5090	7270	7130.48	0.79	0	-4516	7756	7512	7266	7022	6776	7635	7145	64	2180	500	4500	10	1	12827140	917	31.78	1.13	12	0.48	225.00	6338.00	10660	20240306	-32.93	4000	20231030	78.75	10660	-32.93	20240306	5140	39.11	20240201	10660	-32.93	20240306	4000	78.75	20231030	4.47	N	237820	500	64 억		101753	N	N	0	N	00	N
48	20240322	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-110	5	-1.51	295025720	41393	7.15	7180	7210	7070	9450	5090	7270	7126.43	0.79	0	-3404	7756	7512	7266	7022	6776	7635	7145	64	2180	500	4500	10	1	12827140	918	31.82	1.13	12	0.32	225.00	6338.00	10660	20240306	-32.83	4000	20231030	79.00	10660	-32.83	20240306	5140	39.30	20240201	10660	-32.83	20240306	4000	79.00	20231030	4.47	N	237820	500	64 억		101753	N	N	0	N	00	N
49	20240322	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	-150	5	-2.06	135925680	19054	3.29	7180	7210	7070	9450	5090	7270	7131.62	0.79	0	670	7756	7512	7266	7022	6776	7635	7145	64	2180	500	4500	10	1	12827140	913	31.64	1.12	12	0.15	225.00	6338.00	10660	20240306	-33.21	4000	20231030	78.00	10660	-33.21	20240306	5140	38.52	20240201	10660	-33.21	20240306	4000	78.00	20231030	4.47	N	237820	500	64 억		101753	N	N	0	N	00	N
50	20240321	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	250	2	3.56	4082240330	563346	246.61	7050	7510	7020	9120	4920	7020	7246.25	1.06	0	-32366	7260	7140	7070	6950	6880	7105	6915	64	2100	500	4350	10	1	12827140	933	32.31	1.15	12	4.39	225.00	6338.00	10660	20240306	-31.80	4000	20231030	81.75	10660	-31.80	20240306	5140	41.44	20240201	10660	-31.80	20240306	4000	81.75	20231030	4.20	N	237820	500	64 억		136077	N	N	0	N	00	N
51	20240321	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	190	2	2.71	3890264640	536878	235.02	7050	7510	7020	9120	4920	7020	7246.09	1.06	0	-30676	7260	7140	7070	6950	6880	7105	6915	64	2100	500	4350	10	1	12827140	925	32.04	1.14	12	4.19	225.00	6338.00	10660	20240306	-32.36	4000	20231030	80.25	10660	-32.36	20240306	5140	40.27	20240201	10660	-32.36	20240306	4000	80.25	20231030	4.20	N	237820	500	64 억		136077	N	N	0	N	00	N
52	20240321	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	250	2	3.56	3674027950	506865	221.89	7050	7510	7020	9120	4920	7020	7248.53	1.06	0	-31157	7260	7140	7070	6950	6880	7105	6915	64	2100	500	4350	10	1	12827140	933	32.31	1.15	12	3.95	225.00	6338.00	10660	20240306	-31.80	4000	20231030	81.75	10660	-31.80	20240306	5140	41.44	20240201	10660	-31.80	20240306	4000	81.75	20231030	4.20	N	237820	500	64 억		136077	N	N	0	N	00	N
53	20240321	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	230	2	3.28	3399942080	469126	205.37	7050	7510	7020	9120	4920	7020	7247.40	1.06	0	-31684	7260	7140	7070	6950	6880	7105	6915	64	2100	500	4350	10	1	12827140	930	32.22	1.14	12	3.66	225.00	6338.00	10660	20240306	-31.99	4000	20231030	81.25	10660	-31.99	20240306	5140	41.05	20240201	10660	-31.99	20240306	4000	81.25	20231030	4.20	N	237820	500	64 억		136077	N	N	0	N	00	N
54	20240321	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	210	2	2.99	3065795670	423058	185.20	7050	7510	7020	9120	4920	7020	7246.75	1.06	0	-41373	7260	7140	7070	6950	6880	7105	6915	64	2100	500	4350	10	1	12827140	927	32.13	1.14	12	3.30	225.00	6338.00	10660	20240306	-32.18	4000	20231030	80.75	10660	-32.18	20240306	5140	40.66	20240201	10660	-32.18	20240306	4000	80.75	20231030	4.20	N	237820	500	64 억		136077	N	N	0	N	00	N
55	20240321	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	40	2	0.57	698414470	98288	43.03	7050	7170	7020	9120	4920	7020	7105.80	1.06	0	3708	7260	7140	7070	6950	6880	7105	6915	64	2100	500	4350	10	1	12827140	906	31.38	1.11	12	0.77	225.00	6338.00	10660	20240306	-33.77	4000	20231030	76.50	10660	-33.77	20240306	5140	37.35	20240201	10660	-33.77	20240306	4000	76.50	20231030	4.20	N	237820	500	64 억		136077	N	N	0	N	00	N
56	20240321	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	110	2	1.57	446446710	62660	27.43	7050	7170	7020	9120	4920	7020	7124.91	1.06	0	11404	7260	7140	7070	6950	6880	7105	6915	64	2100	500	4350	10	1	12827140	915	31.69	1.12	12	0.49	225.00	6338.00	10660	20240306	-33.11	4000	20231030	78.25	10660	-33.11	20240306	5140	38.72	20240201	10660	-33.11	20240306	4000	78.25	20231030	4.20	N	237820	500	64 억		136077	N	N	0	N	00	N
57	20240321	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	140	2	1.99	131657690	18547	8.12	7050	7170	7020	9120	4920	7020	7098.60	1.06	0	4925	7260	7140	7070	6950	6880	7105	6915	64	2100	500	4350	10	1	12827140	918	31.82	1.13	12	0.14	225.00	6338.00	10660	20240306	-32.83	4000	20231030	79.00	10660	-32.83	20240306	5140	39.30	20240201	10660	-32.83	20240306	4000	79.00	20231030	4.20	N	237820	500	64 억		136077	N	N	0	N	00	N
58	20240320	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-130	5	-1.82	1569057180	221916	104.15	7130	7190	7000	9290	5010	7150	7070.91	1.02	0	5342	7496	7322	7226	7052	6956	7275	7005	64	2140	500	4430	10	1	12827140	900	31.20	1.11	12	1.73	225.00	6338.00	10660	20240306	-34.15	4000	20231030	75.50	10660	-34.15	20240306	5140	36.58	20240201	10660	-34.15	20240306	4000	75.50	20231030	4.06	N	237820	500	64 억		130545	N	N	0	N	00	N
59	20240320	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-110	5	-1.54	1417931150	200401	94.05	7130	7190	7000	9290	5010	7150	7075.26	1.02	0	1326	7496	7322	7226	7052	6956	7275	7005	64	2140	500	4430	10	1	12827140	903	31.29	1.11	12	1.56	225.00	6338.00	10660	20240306	-33.96	4000	20231030	76.00	10660	-33.96	20240306	5140	36.96	20240201	10660	-33.96	20240306	4000	76.00	20231030	4.06	N	237820	500	64 억		130545	N	N	0	N	00	N
60	20240320	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-50	5	-0.70	1284904900	181573	85.21	7130	7190	7000	9290	5010	7150	7076.29	1.02	0	630	7496	7322	7226	7052	6956	7275	7005	64	2140	500	4430	10	1	12827140	911	31.56	1.12	12	1.42	225.00	6338.00	10660	20240306	-33.40	4000	20231030	77.50	10660	-33.40	20240306	5140	38.13	20240201	10660	-33.40	20240306	4000	77.50	20231030	4.06	N	237820	500	64 억		130545	N	N	0	N	00	N
61	20240320	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-120	5	-1.68	1143524010	161551	75.82	7130	7190	7000	9290	5010	7150	7078.16	1.02	0	-344	7496	7322	7226	7052	6956	7275	7005	64	2140	500	4430	10	1	12827140	902	31.24	1.11	12	1.26	225.00	6338.00	10660	20240306	-34.05	4000	20231030	75.75	10660	-34.05	20240306	5140	36.77	20240201	10660	-34.05	20240306	4000	75.75	20231030	4.06	N	237820	500	64 억		130545	N	N	0	N	00	N
62	20240320	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-70	5	-0.98	997626440	140817	66.09	7130	7190	7000	9290	5010	7150	7084.30	1.02	0	2714	7496	7322	7226	7052	6956	7275	7005	64	2140	500	4430	10	1	12827140	908	31.47	1.12	12	1.10	225.00	6338.00	10660	20240306	-33.58	4000	20231030	77.00	10660	-33.58	20240306	5140	37.74	20240201	10660	-33.58	20240306	4000	77.00	20231030	4.06	N	237820	500	64 억		130545	N	N	0	N	00	N
63	20240320	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-80	5	-1.12	720355590	101481	47.63	7130	7190	7020	9290	5010	7150	7098.15	1.02	0	1074	7496	7322	7226	7052	6956	7275	7005	64	2140	500	4430	10	1	12827140	907	31.42	1.12	12	0.79	225.00	6338.00	10660	20240306	-33.68	4000	20231030	76.75	10660	-33.68	20240306	5140	37.55	20240201	10660	-33.68	20240306	4000	76.75	20231030	4.06	N	237820	500	64 억		130545	N	N	0	N	00	N
64	20240320	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-40	5	-0.56	400194000	56170	26.36	7130	7190	7060	9290	5010	7150	7124.44	1.02	0	-411	7496	7322	7226	7052	6956	7275	7005	64	2140	500	4430	10	1	12827140	912	31.60	1.12	12	0.44	225.00	6338.00	10660	20240306	-33.30	4000	20231030	77.75	10660	-33.30	20240306	5140	38.33	20240201	10660	-33.30	20240306	4000	77.75	20231030	4.06	N	237820	500	64 억		130545	N	N	0	N	00	N
65	20240320	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	20	2	0.28	94177360	13167	6.18	7130	7190	7130	9290	5010	7150	7152.64	1.02	0	2407	7496	7322	7226	7052	6956	7275	7005	64	2140	500	4430	10	1	12827140	920	31.87	1.13	12	0.10	225.00	6338.00	10660	20240306	-32.74	4000	20231030	79.25	10660	-32.74	20240306	5140	39.49	20240201	10660	-32.74	20240306	4000	79.25	20231030	4.06	N	237820	500	64 억		130545	N	N	0	N	00	N
66	20240319	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-210	5	-2.85	1462528540	203073	99.08	7390	7400	7130	9560	5160	7360	7202.55	0.90	0	14683	7533	7446	7353	7266	7173	7490	7310	64	2200	500	4560	10	1	12827140	917	31.78	1.13	12	1.58	225.00	6338.00	10660	20240306	-32.93	4000	20231030	78.75	10660	-32.93	20240306	5140	39.11	20240201	10660	-32.93	20240306	4000	78.75	20231030	4.01	N	237820	500	64 억		116023	N	N	0	N	00	N
67	20240319	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-220	5	-2.99	1314526710	182380	88.98	7390	7400	7130	9560	5160	7360	7207.35	0.90	0	9645	7533	7446	7353	7266	7173	7490	7310	64	2200	500	4560	10	1	12827140	916	31.73	1.13	12	1.42	225.00	6338.00	10660	20240306	-33.02	4000	20231030	78.50	10660	-33.02	20240306	5140	38.91	20240201	10660	-33.02	20240306	4000	78.50	20231030	4.01	N	237820	500	64 억		116023	N	N	0	N	00	N
68	20240319	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	-180	5	-2.45	1019133790	141149	68.87	7390	7400	7150	9560	5160	7360	7219.95	0.90	0	-4885	7533	7446	7353	7266	7173	7490	7310	64	2200	500	4560	10	1	12827140	921	31.91	1.13	12	1.10	225.00	6338.00	10660	20240306	-32.65	4000	20231030	79.50	10660	-32.65	20240306	5140	39.69	20240201	10660	-32.65	20240306	4000	79.50	20231030	4.01	N	237820	500	64 억		116023	N	N	0	N	00	N
69	20240319	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7220	-140	5	-1.90	906191200	125489	61.23	7390	7400	7150	9560	5160	7360	7220.92	0.90	0	-11014	7533	7446	7353	7266	7173	7490	7310	64	2200	500	4560	10	1	12827140	926	32.09	1.14	12	0.98	225.00	6338.00	10660	20240306	-32.27	4000	20231030	80.50	10660	-32.27	20240306	5140	40.47	20240201	10660	-32.27	20240306	4000	80.50	20231030	4.01	N	237820	500	64 억		116023	N	N	0	N	00	N
70	20240319	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-190	5	-2.58	733682830	101440	49.49	7390	7400	7160	9560	5160	7360	7232.27	0.90	0	-12244	7533	7446	7353	7266	7173	7490	7310	64	2200	500	4560	10	1	12827140	920	31.87	1.13	12	0.79	225.00	6338.00	10660	20240306	-32.74	4000	20231030	79.25	10660	-32.74	20240306	5140	39.49	20240201	10660	-32.74	20240306	4000	79.25	20231030	4.01	N	237820	500	64 억		116023	N	N	0	N	00	N
71	20240319	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	-120	5	-1.63	539872960	74538	36.37	7390	7400	7180	9560	5160	7360	7242.41	0.90	0	-7906	7533	7446	7353	7266	7173	7490	7310	64	2200	500	4560	10	1	12827140	929	32.18	1.14	12	0.58	225.00	6338.00	10660	20240306	-32.08	4000	20231030	81.00	10660	-32.08	20240306	5140	40.86	20240201	10660	-32.08	20240306	4000	81.00	20231030	4.01	N	237820	500	64 억		116023	N	N	0	N	00	N
72	20240319	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-100	5	-1.36	404170240	55723	27.19	7390	7400	7180	9560	5160	7360	7252.57	0.90	0	-7330	7533	7446	7353	7266	7173	7490	7310	64	2200	500	4560	10	1	12827140	931	32.27	1.15	12	0.43	225.00	6338.00	10660	20240306	-31.89	4000	20231030	81.50	10660	-31.89	20240306	5140	41.25	20240201	10660	-31.89	20240306	4000	81.50	20231030	4.01	N	237820	500	64 억		116023	N	N	0	N	00	N
73	20240319	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	-60	5	-0.82	84049240	11435	5.58	7390	7400	7280	9560	5160	7360	7349.89	0.90	0	-3060	7533	7446	7353	7266	7173	7490	7310	64	2200	500	4560	10	1	12827140	936	32.44	1.15	12	0.09	225.00	6338.00	10660	20240306	-31.52	4000	20231030	82.50	10660	-31.52	20240306	5140	42.02	20240201	10660	-31.52	20240306	4000	82.50	20231030	4.01	N	237820	500	64 억		116023	N	N	0	N	00	N
74	20240318	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-20	5	-0.27	1412723210	192610	40.74	7340	7440	7260	9590	5170	7380	7334.40	1.04	0	-16738	7853	7616	7483	7246	7113	7550	7180	64	2210	500	4570	10	1	12827140	944	32.71	1.16	12	1.50	225.00	6338.00	10660	20240306	-30.96	4000	20231030	84.00	10660	-30.96	20240306	5140	43.19	20240201	10660	-30.96	20240306	4000	84.00	20231030	4.23	N	237820	500	64 억		133054	N	N	0	N	00	N
75	20240318	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	-100	5	-1.36	1268054760	172881	36.56	7340	7440	7260	9590	5170	7380	7334.84	1.04	0	-18167	7853	7616	7483	7246	7113	7550	7180	64	2210	500	4570	10	1	12827140	934	32.36	1.15	12	1.35	225.00	6338.00	10660	20240306	-31.71	4000	20231030	82.00	10660	-31.71	20240306	5140	41.63	20240201	10660	-31.71	20240306	4000	82.00	20231030	4.23	N	237820	500	64 억		133054	N	N	0	N	00	N
76	20240318	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	-70	5	-0.95	1019308970	138731	29.34	7340	7440	7260	9590	5170	7380	7347.38	1.04	0	-19585	7853	7616	7483	7246	7113	7550	7180	64	2210	500	4570	10	1	12827140	938	32.49	1.15	12	1.08	225.00	6338.00	10660	20240306	-31.43	4000	20231030	82.75	10660	-31.43	20240306	5140	42.22	20240201	10660	-31.43	20240306	4000	82.75	20231030	4.23	N	237820	500	64 억		133054	N	N	0	N	00	N
77	20240318	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7340	-40	5	-0.54	898925390	122293	25.86	7340	7440	7260	9590	5170	7380	7350.59	1.04	0	-22010	7853	7616	7483	7246	7113	7550	7180	64	2210	500	4570	10	1	12827140	942	32.62	1.16	12	0.95	225.00	6338.00	10660	20240306	-31.14	4000	20231030	83.50	10660	-31.14	20240306	5140	42.80	20240201	10660	-31.14	20240306	4000	83.50	20231030	4.23	N	237820	500	64 억		133054	N	N	0	N	00	N
78	20240318	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	-60	5	-0.81	814555040	110764	23.43	7340	7440	7260	9590	5170	7380	7353.97	1.04	0	-21769	7853	7616	7483	7246	7113	7550	7180	64	2210	500	4570	10	1	12827140	939	32.53	1.15	12	0.86	225.00	6338.00	10660	20240306	-31.33	4000	20231030	83.00	10660	-31.33	20240306	5140	42.41	20240201	10660	-31.33	20240306	4000	83.00	20231030	4.23	N	237820	500	64 억		133054	N	N	0	N	00	N
79	20240318	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7270	-110	5	-1.49	719640130	97777	20.68	7340	7440	7260	9590	5170	7380	7360.01	1.04	0	-25154	7853	7616	7483	7246	7113	7550	7180	64	2210	500	4570	10	1	12827140	933	32.31	1.15	12	0.76	225.00	6338.00	10660	20240306	-31.80	4000	20231030	81.75	10660	-31.80	20240306	5140	41.44	20240201	10660	-31.80	20240306	4000	81.75	20231030	4.23	N	237820	500	64 억		133054	N	N	0	N	00	N
80	20240318	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	-50	5	-0.68	523889760	71035	15.02	7340	7440	7310	9590	5170	7380	7375.09	1.04	0	-14194	7853	7616	7483	7246	7113	7550	7180	64	2210	500	4570	10	1	12827140	940	32.58	1.16	12	0.55	225.00	6338.00	10660	20240306	-31.24	4000	20231030	83.25	10660	-31.24	20240306	5140	42.61	20240201	10660	-31.24	20240306	4000	83.25	20231030	4.23	N	237820	500	64 억		133054	N	N	0	N	00	N
81	20240318	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	0	3	0.00	205965390	27965	5.91	7340	7430	7310	9590	5170	7380	7365.11	1.04	0	3216	7853	7616	7483	7246	7113	7550	7180	64	2210	500	4570	10	1	12827140	947	32.80	1.16	12	0.22	225.00	6338.00	10660	20240306	-30.77	4000	20231030	84.50	10660	-30.77	20240306	5140	43.58	20240201	10660	-30.77	20240306	4000	84.50	20231030	4.23	N	237820	500	64 억		133054	N	N	0	N	00	N
82	20240315	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-420	5	-5.38	3341964360	445479	87.28	7700	7720	7350	10140	5460	7800	7502.28	0.87	0	21704	8400	8100	7930	7630	7460	8015	7545	64	2340	500	4830	10	1	12827140	947	32.80	1.16	12	3.47	225.00	6338.00	10660	20240306	-30.77	4000	20231030	84.50	10660	-30.77	20240306	5140	43.58	20240201	10660	-30.77	20240306	4000	84.50	20231030	4.36	N	237820	500	64 억		111154	N	N	0	N	00	N
83	20240315	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-420	5	-5.38	3092544810	411682	80.66	7700	7720	7350	10140	5460	7800	7511.96	0.87	0	19294	8400	8100	7930	7630	7460	8015	7545	64	2340	500	4830	10	1	12827140	947	32.80	1.16	12	3.21	225.00	6338.00	10660	20240306	-30.77	4000	20231030	84.50	10660	-30.77	20240306	5140	43.58	20240201	10660	-30.77	20240306	4000	84.50	20231030	4.36	N	237820	500	64 억		111154	N	N	0	N	00	N
84	20240315	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	-360	5	-4.62	2435651690	322821	63.25	7700	7720	7400	10140	5460	7800	7544.88	0.87	0	1608	8400	8100	7930	7630	7460	8015	7545	64	2340	500	4830	10	1	12827140	954	33.07	1.17	12	2.52	225.00	6338.00	10660	20240306	-30.21	4000	20231030	86.00	10660	-30.21	20240306	5140	44.75	20240201	10660	-30.21	20240306	4000	86.00	20231030	4.36	N	237820	500	64 억		111154	N	N	0	N	00	N
85	20240315	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7540	-260	5	-3.33	2019539910	267035	52.32	7700	7720	7460	10140	5460	7800	7562.81	0.87	0	12219	8400	8100	7930	7630	7460	8015	7545	64	2340	500	4830	10	1	12827140	967	33.51	1.19	12	2.08	225.00	6338.00	10660	20240306	-29.27	4000	20231030	88.50	10660	-29.27	20240306	5140	46.69	20240201	10660	-29.27	20240306	4000	88.50	20231030	4.36	N	237820	500	64 억		111154	N	N	0	N	00	N
86	20240315	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-250	5	-3.21	1850000830	244545	47.91	7700	7720	7460	10140	5460	7800	7565.05	0.87	0	19812	8400	8100	7930	7630	7460	8015	7545	64	2340	500	4830	10	1	12827140	968	33.56	1.19	12	1.91	225.00	6338.00	10660	20240306	-29.17	4000	20231030	88.75	10660	-29.17	20240306	5140	46.89	20240201	10660	-29.17	20240306	4000	88.75	20231030	4.36	N	237820	500	64 억		111154	N	N	0	N	00	N
87	20240315	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	-200	5	-2.56	1616958080	213791	41.89	7700	7720	7460	10140	5460	7800	7563.24	0.87	0	19693	8400	8100	7930	7630	7460	8015	7545	64	2340	500	4830	10	1	12827140	975	33.78	1.20	12	1.67	225.00	6338.00	10660	20240306	-28.71	4000	20231030	90.00	10660	-28.71	20240306	5140	47.86	20240201	10660	-28.71	20240306	4000	90.00	20231030	4.36	N	237820	500	64 억		111154	N	N	0	N	00	N
88	20240315	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-150	5	-1.92	1381869130	182933	35.84	7700	7720	7460	10140	5460	7800	7553.93	0.87	0	20977	8400	8100	7930	7630	7460	8015	7545	64	2340	500	4830	10	1	12827140	981	34.00	1.21	12	1.43	225.00	6338.00	10660	20240306	-28.24	4000	20231030	91.25	10660	-28.24	20240306	5140	48.83	20240201	10660	-28.24	20240306	4000	91.25	20231030	4.36	N	237820	500	64 억		111154	N	N	0	N	00	N
89	20240315	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	-250	5	-3.21	348526740	45735	8.96	7700	7720	7550	10140	5460	7800	7620.48	0.87	0	14580	8400	8100	7930	7630	7460	8015	7545	64	2340	500	4830	10	1	12827140	968	33.56	1.19	12	0.36	225.00	6338.00	10660	20240306	-29.17	4000	20231030	88.75	10660	-29.17	20240306	5140	46.89	20240201	10660	-29.17	20240306	4000	88.75	20231030	4.36	N	237820	500	64 억		111154	N	N	0	N	00	N
90	20240314	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	-410	5	-4.99	3861222270	485292	101.43	8150	8230	7760	10670	5750	8210	7957.67	0.50	0	47730	8623	8416	8243	8036	7863	8330	7950	64	2460	500	5090	10	1	12827140	1001	34.67	1.23	12	3.78	225.00	6338.00	10660	20240306	-26.83	4000	20231030	95.00	10660	-26.83	20240306	5140	51.75	20240201	10660	-26.83	20240306	4000	95.00	20231030	3.88	N	237820	500	64 억		64589	N	N	0	N	00	N
91	20240314	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7830	-380	5	-4.63	3564225130	447247	93.48	8150	8230	7760	10670	5750	8210	7968.70	0.50	0	43751	8623	8416	8243	8036	7863	8330	7950	64	2460	500	5090	10	1	12827140	1004	34.80	1.24	12	3.49	225.00	6338.00	10660	20240306	-26.55	4000	20231030	95.75	10660	-26.55	20240306	5140	52.33	20240201	10660	-26.55	20240306	4000	95.75	20231030	3.88	N	237820	500	64 억		64589	N	N	0	N	00	N
92	20240314	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7900	-310	5	-3.78	2565018280	319876	66.85	8150	8230	7860	10670	5750	8210	8018.18	0.50	0	8186	8623	8416	8243	8036	7863	8330	7950	64	2460	500	5090	10	1	12827140	1013	35.11	1.25	12	2.49	225.00	6338.00	10660	20240306	-25.89	4000	20231030	97.50	10660	-25.89	20240306	5140	53.70	20240201	10660	-25.89	20240306	4000	97.50	20231030	3.88	N	237820	500	64 억		64589	N	N	0	N	00	N
93	20240314	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-270	5	-3.29	2175811420	270686	56.57	8150	8230	7890	10670	5750	8210	8037.49	0.50	0	98	8623	8416	8243	8036	7863	8330	7950	64	2460	500	5090	10	1	12827140	1018	35.29	1.25	12	2.11	225.00	6338.00	10660	20240306	-25.52	4000	20231030	98.50	10660	-25.52	20240306	5140	54.47	20240201	10660	-25.52	20240306	4000	98.50	20231030	3.88	N	237820	500	64 억		64589	N	N	0	N	00	N
94	20240314	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-220	5	-2.68	1943809210	241509	50.48	8150	8230	7890	10670	5750	8210	8047.91	0.50	0	-2779	8623	8416	8243	8036	7863	8330	7950	64	2460	500	5090	10	1	12827140	1025	35.51	1.26	12	1.88	225.00	6338.00	10660	20240306	-25.05	4000	20231030	99.75	10660	-25.05	20240306	5140	55.45	20240201	10660	-25.05	20240306	4000	99.75	20231030	3.88	N	237820	500	64 억		64589	N	N	0	N	00	N
95	20240314	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7940	-270	5	-3.29	1829549400	227226	47.49	8150	8230	7890	10670	5750	8210	8050.96	0.50	0	-1420	8623	8416	8243	8036	7863	8330	7950	64	2460	500	5090	10	1	12827140	1018	35.29	1.25	12	1.77	225.00	6338.00	10660	20240306	-25.52	4000	20231030	98.50	10660	-25.52	20240306	5140	54.47	20240201	10660	-25.52	20240306	4000	98.50	20231030	3.88	N	237820	500	64 억		64589	N	N	0	N	00	N
96	20240314	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	-100	5	-1.22	834676570	102635	21.45	8150	8230	8070	10670	5750	8210	8131.70	0.50	0	14294	8623	8416	8243	8036	7863	8330	7950	64	2460	500	5090	10	1	12827140	1040	36.04	1.28	12	0.80	225.00	6338.00	10660	20240306	-23.92	4000	20231030	102.75	10660	-23.92	20240306	5140	57.78	20240201	10660	-23.92	20240306	4000	102.75	20231030	3.88	N	237820	500	64 억		64589	N	N	0	N	00	N
97	20240314	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-30	5	-0.37	280342330	34245	7.16	8150	8230	8130	10670	5750	8210	8185.65	0.50	0	12371	8623	8416	8243	8036	7863	8330	7950	64	2460	500	5090	10	1	12827140	1049	36.36	1.29	12	0.27	225.00	6338.00	10660	20240306	-23.26	4000	20231030	104.50	10660	-23.26	20240306	5140	59.14	20240201	10660	-23.26	20240306	4000	104.50	20231030	3.88	N	237820	500	64 억		64589	N	N	0	N	00	N
98	20240313	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-300	5	-3.53	3719734730	452684	52.32	8350	8450	8070	11060	5960	8510	8216.67	0.79	0	-36569	8823	8666	8353	8196	7883	8745	8275	64	2550	500	5270	10	1	12827140	1053	36.49	1.30	12	3.53	225.00	6338.00	10660	20240306	-22.98	4000	20231030	105.25	10660	-22.98	20240306	5140	59.73	20240201	10660	-22.98	20240306	4000	105.25	20231030	3.83	N	237820	500	64 억		100987	N	N	0	N	00	N
99	20240313	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8230	-280	5	-3.29	3436693040	418239	48.34	8350	8450	8070	11060	5960	8510	8216.57	0.79	0	-39858	8823	8666	8353	8196	7883	8745	8275	64	2550	500	5270	10	1	12827140	1056	36.58	1.30	12	3.26	225.00	6338.00	10660	20240306	-22.80	4000	20231030	105.75	10660	-22.80	20240306	5140	60.12	20240201	10660	-22.80	20240306	4000	105.75	20231030	3.83	N	237820	500	64 억		100987	N	N	0	N	00	N
100	20240313	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-380	5	-4.47	3007608750	365800	42.28	8350	8450	8070	11060	5960	8510	8221.46	0.79	0	-47076	8823	8666	8353	8196	7883	8745	8275	64	2550	500	5270	10	1	12827140	1043	36.13	1.28	12	2.85	225.00	6338.00	10660	20240306	-23.73	4000	20231030	103.25	10660	-23.73	20240306	5140	58.17	20240201	10660	-23.73	20240306	4000	103.25	20231030	3.83	N	237820	500	64 억		100987	N	N	0	N	00	N
101	20240313	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-410	5	-4.82	2578434570	312806	36.16	8350	8450	8100	11060	5960	8510	8242.33	0.79	0	-47676	8823	8666	8353	8196	7883	8745	8275	64	2550	500	5270	10	1	12827140	1039	36.00	1.28	12	2.44	225.00	6338.00	10660	20240306	-24.02	4000	20231030	102.50	10660	-24.02	20240306	5140	57.59	20240201	10660	-24.02	20240306	4000	102.50	20231030	3.83	N	237820	500	64 억		100987	N	N	0	N	00	N
102	20240313	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-380	5	-4.47	2195594140	265710	30.71	8350	8450	8120	11060	5960	8510	8262.48	0.79	0	-43644	8823	8666	8353	8196	7883	8745	8275	64	2550	500	5270	10	1	12827140	1043	36.13	1.28	12	2.07	225.00	6338.00	10660	20240306	-23.73	4000	20231030	103.25	10660	-23.73	20240306	5140	58.17	20240201	10660	-23.73	20240306	4000	103.25	20231030	3.83	N	237820	500	64 억		100987	N	N	0	N	00	N
103	20240313	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8250	-260	5	-3.06	1730188840	208987	24.16	8350	8450	8190	11060	5960	8510	8278.16	0.79	0	-27860	8823	8666	8353	8196	7883	8745	8275	64	2550	500	5270	10	1	12827140	1058	36.67	1.30	12	1.63	225.00	6338.00	10660	20240306	-22.61	4000	20231030	106.25	10660	-22.61	20240306	5140	60.51	20240201	10660	-22.61	20240306	4000	106.25	20231030	3.83	N	237820	500	64 억		100987	N	N	0	N	00	N
104	20240313	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8240	-270	5	-3.17	1378676650	166197	19.21	8350	8450	8200	11060	5960	8510	8294.54	0.79	0	-29506	8823	8666	8353	8196	7883	8745	8275	64	2550	500	5270	10	1	12827140	1057	36.62	1.30	12	1.30	225.00	6338.00	10660	20240306	-22.70	4000	20231030	106.00	10660	-22.70	20240306	5140	60.31	20240201	10660	-22.70	20240306	4000	106.00	20231030	3.83	N	237820	500	64 억		100987	N	N	0	N	00	N
105	20240313	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-180	5	-2.12	619634540	74259	8.58	8350	8450	8270	11060	5960	8510	8342.67	0.79	0	-18081	8823	8666	8353	8196	7883	8745	8275	64	2550	500	5270	10	1	12827140	1069	37.02	1.31	12	0.58	225.00	6338.00	10660	20240306	-21.86	4000	20231030	108.25	10660	-21.86	20240306	5140	62.06	20240201	10660	-21.86	20240306	4000	108.25	20231030	3.83	N	237820	500	64 억		100987	N	N	0	N	00	N
106	20240312	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	210	2	2.53	6345611650	765332	106.74	8190	8510	8040	10790	5810	8300	8290.16	0.87	0	-7983	8726	8512	8336	8122	7946	8425	8035	64	2490	500	5140	10	1	12827140	1092	37.82	1.34	12	5.97	225.00	6338.00	10660	20240306	-20.17	4000	20231030	112.75	10660	-20.17	20240306	5140	65.56	20240201	10660	-20.17	20240306	4000	112.75	20231030	3.46	N	237820	500	64 억		111739	N	N	0	N	00	N
107	20240312	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8410	110	2	1.33	5625470040	680281	94.88	8190	8500	8040	10790	5810	8300	8269.33	0.87	0	3875	8726	8512	8336	8122	7946	8425	8035	64	2490	500	5140	10	1	12827140	1079	37.38	1.33	12	5.30	225.00	6338.00	10660	20240306	-21.11	4000	20231030	110.25	10660	-21.11	20240306	5140	63.62	20240201	10660	-21.11	20240306	4000	110.25	20231030	3.46	N	237820	500	64 억		111739	N	N	0	N	00	N
108	20240312	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-10	5	-0.12	3523037180	430233	60.00	8190	8310	8040	10790	5810	8300	8188.65	0.87	0	3677	8726	8512	8336	8122	7946	8425	8035	64	2490	500	5140	10	1	12827140	1063	36.84	1.31	12	3.35	225.00	6338.00	10660	20240306	-22.23	4000	20231030	107.25	10660	-22.23	20240306	5140	61.28	20240201	10660	-22.23	20240306	4000	107.25	20231030	3.46	N	237820	500	64 억		111739	N	N	0	N	00	N
109	20240312	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-150	5	-1.81	3049993220	372859	52.00	8190	8310	8040	10790	5810	8300	8179.99	0.87	0	2202	8726	8512	8336	8122	7946	8425	8035	64	2490	500	5140	10	1	12827140	1045	36.22	1.29	12	2.91	225.00	6338.00	10660	20240306	-23.55	4000	20231030	103.75	10660	-23.55	20240306	5140	58.56	20240201	10660	-23.55	20240306	4000	103.75	20231030	3.46	N	237820	500	64 억		111739	N	N	0	N	00	N
110	20240312	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8210	-90	5	-1.08	2756089450	336812	46.97	8190	8310	8040	10790	5810	8300	8182.85	0.87	0	4372	8726	8512	8336	8122	7946	8425	8035	64	2490	500	5140	10	1	12827140	1053	36.49	1.30	12	2.63	225.00	6338.00	10660	20240306	-22.98	4000	20231030	105.25	10660	-22.98	20240306	5140	59.73	20240201	10660	-22.98	20240306	4000	105.25	20231030	3.46	N	237820	500	64 억		111739	N	N	0	N	00	N
111	20240312	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8290	-10	5	-0.12	2336943790	285913	39.88	8190	8310	8040	10790	5810	8300	8173.59	0.87	0	2177	8726	8512	8336	8122	7946	8425	8035	64	2490	500	5140	10	1	12827140	1063	36.84	1.31	12	2.23	225.00	6338.00	10660	20240306	-22.23	4000	20231030	107.25	10660	-22.23	20240306	5140	61.28	20240201	10660	-22.23	20240306	4000	107.25	20231030	3.46	N	237820	500	64 억		111739	N	N	0	N	00	N
112	20240312	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-20	5	-0.24	1818555850	223173	31.13	8190	8310	8040	10790	5810	8300	8148.59	0.87	0	-2414	8726	8512	8336	8122	7946	8425	8035	64	2490	500	5140	10	1	12827140	1062	36.80	1.31	12	1.74	225.00	6338.00	10660	20240306	-22.33	4000	20231030	107.00	10660	-22.33	20240306	5140	61.09	20240201	10660	-22.33	20240306	4000	107.00	20231030	3.46	N	237820	500	64 억		111739	N	N	0	N	00	N
113	20240312	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	-170	5	-2.05	622894120	76665	10.69	8190	8240	8060	10790	5810	8300	8124.72	0.87	0	-3565	8726	8512	8336	8122	7946	8425	8035	64	2490	500	5140	10	1	12827140	1043	36.13	1.28	12	0.60	225.00	6338.00	10660	20240306	-23.73	4000	20231030	103.25	10660	-23.73	20240306	5140	58.17	20240201	10660	-23.73	20240306	4000	103.25	20231030	3.46	N	237820	500	64 억		111739	N	N	0	N	00	N
114	20240311	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8300	-250	5	-2.92	5213492510	625202	48.81	8400	8550	8160	11110	5990	8550	8339.03	0.53	0	43186	9270	8910	8700	8340	8130	8805	8235	64	2560	500	5300	10	1	12827140	1065	21.50	1.35	12	4.87	386.00	6161.00	10660	20240306	-22.14	4000	20231030	107.50	10660	-22.14	20240306	5140	61.48	20240201	10660	-22.14	20240306	4000	107.50	20231030	3.29	N	237820	500	64 억		68613	N	N	0	N	00	N
115	20240311	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-150	5	-1.75	4700370300	563438	43.98	8400	8550	8160	11110	5990	8550	8342.26	0.53	0	47296	9270	8910	8700	8340	8130	8805	8235	64	2560	500	5300	10	1	12827140	1077	21.76	1.36	12	4.39	386.00	6161.00	10660	20240306	-21.20	4000	20231030	110.00	10660	-21.20	20240306	5140	63.42	20240201	10660	-21.20	20240306	4000	110.00	20231030	3.29	N	237820	500	64 억		68613	N	N	0	N	00	N
116	20240311	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8200	-350	5	-4.09	3792348660	453708	35.42	8400	8550	8170	11110	5990	8550	8358.52	0.53	0	33903	9270	8910	8700	8340	8130	8805	8235	64	2560	500	5300	10	1	12827140	1052	21.24	1.33	12	3.54	386.00	6161.00	10660	20240306	-23.08	4000	20231030	105.00	10660	-23.08	20240306	5140	59.53	20240201	10660	-23.08	20240306	4000	105.00	20231030	3.29	N	237820	500	64 억		68613	N	N	0	N	00	N
117	20240311	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-330	5	-3.86	3487126590	416508	32.51	8400	8550	8180	11110	5990	8550	8372.24	0.53	0	29775	9270	8910	8700	8340	8130	8805	8235	64	2560	500	5300	10	1	12827140	1054	21.30	1.33	12	3.25	386.00	6161.00	10660	20240306	-22.89	4000	20231030	105.50	10660	-22.89	20240306	5140	59.92	20240201	10660	-22.89	20240306	4000	105.50	20231030	3.29	N	237820	500	64 억		68613	N	N	0	N	00	N
118	20240311	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-240	5	-2.81	2851786100	339331	26.49	8400	8550	8260	11110	5990	8550	8404.09	0.53	0	28268	9270	8910	8700	8340	8130	8805	8235	64	2560	500	5300	10	1	12827140	1066	21.53	1.35	12	2.65	386.00	6161.00	10660	20240306	-22.05	4000	20231030	107.75	10660	-22.05	20240306	5140	61.67	20240201	10660	-22.05	20240306	4000	107.75	20231030	3.29	N	237820	500	64 억		68613	N	N	0	N	00	N
119	20240311	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-150	5	-1.75	2315276310	275054	21.47	8400	8550	8260	11110	5990	8550	8417.48	0.53	0	25941	9270	8910	8700	8340	8130	8805	8235	64	2560	500	5300	10	1	12827140	1077	21.76	1.36	12	2.14	386.00	6161.00	10660	20240306	-21.20	4000	20231030	110.00	10660	-21.20	20240306	5140	63.42	20240201	10660	-21.20	20240306	4000	110.00	20231030	3.29	N	237820	500	64 억		68613	N	N	0	N	00	N
120	20240311	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-90	5	-1.05	1909470170	226896	17.71	8400	8550	8260	11110	5990	8550	8415.55	0.53	0	20970	9270	8910	8700	8340	8130	8805	8235	64	2560	500	5300	10	1	12827140	1085	21.92	1.37	12	1.77	386.00	6161.00	10660	20240306	-20.64	4000	20231030	111.50	10660	-20.64	20240306	5140	64.59	20240201	10660	-20.64	20240306	4000	111.50	20231030	3.29	N	237820	500	64 억		68613	N	N	0	N	00	N
121	20240311	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8500	-50	5	-0.58	897282580	107445	8.39	8400	8510	8260	11110	5990	8550	8350.87	0.53	0	21732	9270	8910	8700	8340	8130	8805	8235	64	2560	500	5300	10	1	12827140	1090	22.02	1.38	12	0.84	386.00	6161.00	10660	20240306	-20.26	4000	20231030	112.50	10660	-20.26	20240306	5140	65.37	20240201	10660	-20.26	20240306	4000	112.50	20231030	3.29	N	237820	500	64 억		68613	N	N	0	N	00	N
122	20240308	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8550	-620	5	-6.76	10030439660	1141950	62.62	8860	9060	8490	11920	6420	9170	8784.69	0.25	0	36868	10150	9660	9330	8840	8510	9495	8675	64	2750	500	5680	10	1	12827140	1097	22.15	1.39	12	8.90	386.00	6161.00	10660	20240306	-19.79	4000	20231030	113.75	10660	-19.79	20240306	5140	66.34	20240201	10660	-19.79	20240306	4000	113.75	20231030	2.63	N	237820	500	64 억		31767	N	N	0	N	00	N
123	20240308	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8570	-600	5	-6.54	8992236270	1020332	55.95	8860	9060	8500	11920	6420	9170	8810.52	0.25	0	14616	10150	9660	9330	8840	8510	9495	8675	64	2750	500	5680	10	1	12827140	1099	22.20	1.39	12	7.95	386.00	6161.00	10660	20240306	-19.61	4000	20231030	114.25	10660	-19.61	20240306	5140	66.73	20240201	10660	-19.61	20240306	4000	114.25	20231030	2.63	N	237820	500	64 억		31767	N	N	0	N	00	N
124	20240308	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	-560	5	-6.11	7899938220	892881	48.96	8860	9060	8570	11920	6420	9170	8845.08	0.25	0	5571	10150	9660	9330	8840	8510	9495	8675	64	2750	500	5680	10	1	12827140	1104	22.31	1.40	12	6.96	386.00	6161.00	10660	20240306	-19.23	4000	20231030	115.25	10660	-19.23	20240306	5140	67.51	20240201	10660	-19.23	20240306	4000	115.25	20231030	2.63	N	237820	500	64 억		31767	N	N	0	N	00	N
125	20240308	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	-550	5	-6.00	7277827530	820913	45.01	8860	9060	8570	11920	6420	9170	8862.85	0.25	0	2300	10150	9660	9330	8840	8510	9495	8675	64	2750	500	5680	10	1	12827140	1106	22.33	1.40	12	6.40	386.00	6161.00	10660	20240306	-19.14	4000	20231030	115.50	10660	-19.14	20240306	5140	67.70	20240201	10660	-19.14	20240306	4000	115.50	20231030	2.63	N	237820	500	64 억		31767	N	N	0	N	00	N
126	20240308	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	-360	5	-3.93	5856133200	656889	36.02	8860	9060	8770	11920	6420	9170	8912.14	0.25	0	-8379	10150	9660	9330	8840	8510	9495	8675	64	2750	500	5680	10	1	12827140	1130	22.82	1.43	12	5.12	386.00	6161.00	10660	20240306	-17.35	4000	20231030	120.25	10660	-17.35	20240306	5140	71.40	20240201	10660	-17.35	20240306	4000	120.25	20231030	2.63	N	237820	500	64 억		31767	N	N	0	N	00	N
127	20240308	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-260	5	-2.84	5207683030	583460	31.99	8860	9060	8770	11920	6420	9170	8922.48	0.25	0	-9432	10150	9660	9330	8840	8510	9495	8675	64	2750	500	5680	10	1	12827140	1143	23.08	1.45	12	4.55	386.00	6161.00	10660	20240306	-16.42	4000	20231030	122.75	10660	-16.42	20240306	5140	73.35	20240201	10660	-16.42	20240306	4000	122.75	20231030	2.63	N	237820	500	64 억		31767	N	N	0	N	00	N
128	20240308	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	-200	5	-2.18	3317543810	372671	20.43	8860	9060	8770	11920	6420	9170	8896.81	0.25	0	28500	10150	9660	9330	8840	8510	9495	8675	64	2750	500	5680	10	1	12827140	1151	23.24	1.46	12	2.91	386.00	6161.00	10660	20240306	-15.85	4000	20231030	124.25	10660	-15.85	20240306	5140	74.51	20240201	10660	-15.85	20240306	4000	124.25	20231030	2.63	N	237820	500	64 억		31767	N	N	0	N	00	N
129	20240308	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-270	5	-2.94	1281302620	144117	7.90	8860	9000	8770	11920	6420	9170	8876.09	0.25	0	15715	10150	9660	9330	8840	8510	9495	8675	64	2750	500	5680	10	1	12827140	1142	23.06	1.44	12	1.12	386.00	6161.00	10660	20240306	-16.51	4000	20231030	122.50	10660	-16.51	20240306	5140	73.15	20240201	10660	-16.51	20240306	4000	122.50	20231030	2.63	N	237820	500	64 억		31767	N	N	0	N	00	N
130	20240307	160858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-630	5	-6.43	16031121540	1698560	29.61	9600	9820	9000	12740	6860	9800	9439.20	0.77	0	-67143	11320	10560	9900	9140	8480	10230	8810	64	2940	500	6070	10	1	12827140	1176	23.76	1.49	12	13.24	386.00	6161.00	10660	20240306	-13.98	4000	20231030	129.25	10660	-13.98	20240306	5140	78.40	20240201	10660	-13.98	20240306	4000	129.25	20231030	3.90	N	237820	500	64 억		98899	N	N	0	N	00	N
131	20240307	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-660	5	-6.73	15105237670	1597177	27.85	9600	9820	9000	12740	6860	9800	9457.38	0.77	0	-72952	11320	10560	9900	9140	8480	10230	8810	64	2940	500	6070	10	1	12827140	1172	23.68	1.48	12	12.45	386.00	6161.00	10660	20240306	-14.26	4000	20231030	128.50	10660	-14.26	20240306	5140	77.82	20240201	10660	-14.26	20240306	4000	128.50	20231030	3.90	N	237820	500	64 억		98899	N	N	0	N	00	N
132	20240307	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	-510	5	-5.20	12402026210	1301074	22.68	9600	9820	9250	12740	6860	9800	9532.07	0.77	0	-77359	11320	10560	9900	9140	8480	10230	8810	64	2940	500	6070	10	1	12827140	1192	24.07	1.51	12	10.14	386.00	6161.00	10660	20240306	-12.85	4000	20231030	132.25	10660	-12.85	20240306	5140	80.74	20240201	10660	-12.85	20240306	4000	132.25	20231030	3.90	N	237820	500	64 억		98899	N	N	0	N	00	N
133	20240307	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-420	5	-4.29	11280841010	1181385	20.60	9600	9820	9290	12740	6860	9800	9548.75	0.77	0	-68823	11320	10560	9900	9140	8480	10230	8810	64	2940	500	6070	10	1	12827140	1203	24.30	1.52	12	9.21	386.00	6161.00	10660	20240306	-12.01	4000	20231030	134.50	10660	-12.01	20240306	5140	82.49	20240201	10660	-12.01	20240306	4000	134.50	20231030	3.90	N	237820	500	64 억		98899	N	N	0	N	00	N
134	20240307	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-410	5	-4.18	10733379080	1122832	19.58	9600	9820	9290	12740	6860	9800	9559.13	0.77	0	-60884	11320	10560	9900	9140	8480	10230	8810	64	2940	500	6070	10	1	12827140	1204	24.33	1.52	12	8.75	386.00	6161.00	10660	20240306	-11.91	4000	20231030	134.75	10660	-11.91	20240306	5140	82.68	20240201	10660	-11.91	20240306	4000	134.75	20231030	3.90	N	237820	500	64 억		98899	N	N	0	N	00	N
135	20240307	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	-240	5	-2.45	8886709360	926431	16.15	9600	9820	9420	12740	6860	9800	9592.33	0.77	0	-41623	11320	10560	9900	9140	8480	10230	8810	64	2940	500	6070	10	1	12827140	1226	24.77	1.55	12	7.22	386.00	6161.00	10660	20240306	-10.32	4000	20231030	139.00	10660	-10.32	20240306	5140	85.99	20240201	10660	-10.32	20240306	4000	139.00	20231030	3.90	N	237820	500	64 억		98899	N	N	0	N	00	N
136	20240307	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9580	-220	5	-2.24	7403834660	770682	13.44	9600	9820	9420	12740	6860	9800	9606.77	0.77	0	-39010	11320	10560	9900	9140	8480	10230	8810	64	2940	500	6070	10	1	12827140	1229	24.82	1.55	12	6.01	386.00	6161.00	10660	20240306	-10.13	4000	20231030	139.50	10660	-10.13	20240306	5140	86.38	20240201	10660	-10.13	20240306	4000	139.50	20231030	3.90	N	237820	500	64 억		98899	N	N	0	N	00	N
137	20240307	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-130	5	-1.33	1668983260	173165	3.02	9600	9780	9510	12740	6860	9800	9637.78	0.77	0	2086	11320	10560	9900	9140	8480	10230	8810	64	2940	500	6070	10	1	12827140	1240	25.05	1.57	12	1.35	386.00	6161.00	10660	20240306	-9.29	4000	20231030	141.75	10660	-9.29	20240306	5140	88.13	20240201	10660	-9.29	20240306	4000	141.75	20231030	3.90	N	237820	500	64 억		98899	N	N	0	N	00	N
138	20240306	160846	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9800	-300	5	-2.97	53391730610	5347868	39.99	10550	10660	9240	13130	7070	10100	9984.08	0.78	0	-16298	11553	10826	9373	8646	7193	11190	9010	64	3030	500	6260	10	1	12827140	1257	25.39	1.59	12	41.69	386.00	6161.00	10660	20240306	-8.07	4000	20231030	145.00	10660	-8.07	20240306	5140	90.66	20240201	10660	-8.07	20240306	4000	145.00	20231030	2.52	N	237820	500	64 억		100206	N	N	0	N	00	N
139	20240306	150848	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9720	-380	5	-3.76	51431649940	5147650	38.49	10550	10660	9240	13130	7070	10100	9991.29	0.78	0	-14567	11553	10826	9373	8646	7193	11190	9010	64	3030	500	6260	10	1	12827140	1247	25.18	1.58	12	40.13	386.00	6161.00	10660	20240306	-8.82	4000	20231030	143.00	10660	-8.82	20240306	5140	89.11	20240201	10660	-8.82	20240306	4000	143.00	20231030	2.52	N	237820	500	64 억		100206	N	N	0	N	00	N
140	20240306	140853	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9420	-680	5	-6.73	45990041420	4583007	34.27	10550	10660	9240	13130	7070	10100	10034.90	0.78	0	-46338	11553	10826	9373	8646	7193	11190	9010	64	3030	500	6260	10	1	12827140	1208	24.40	1.53	12	35.73	386.00	6161.00	10660	20240306	-11.63	4000	20231030	135.50	10660	-11.63	20240306	5140	83.27	20240201	10660	-11.63	20240306	4000	135.50	20231030	2.52	N	237820	500	64 억		100206	N	N	0	N	00	N
141	20240306	130854	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9810	-290	5	-2.87	41756799170	4137202	30.93	10550	10660	9710	13130	7070	10100	10093.00	0.78	0	-60355	11553	10826	9373	8646	7193	11190	9010	64	3030	500	6260	10	1	12827140	1258	25.41	1.59	12	32.25	386.00	6161.00	10660	20240306	-7.97	4000	20231030	145.25	10660	-7.97	20240306	5140	90.86	20240201	10660	-7.97	20240306	4000	145.25	20231030	2.52	N	237820	500	64 억		100206	N	N	0	N	00	N
142	20240306	120852	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9960	-140	5	-1.39	38908163560	3848593	28.78	10550	10660	9710	13130	7070	10100	10109.71	0.78	0	-61060	11553	10826	9373	8646	7193	11190	9010	64	3030	500	6260	10	1	12827140	1278	25.80	1.62	12	30.00	386.00	6161.00	10660	20240306	-6.57	4000	20231030	149.00	10660	-6.57	20240306	5140	93.77	20240201	10660	-6.57	20240306	4000	149.00	20231030	2.52	N	237820	500	64 억		100206	N	N	0	N	00	N
143	20240306	110849	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9890	-210	5	-2.08	32941011290	3249640	24.30	10550	10660	9710	13130	7070	10100	10136.82	0.78	0	-58124	11553	10826	9373	8646	7193	11190	9010	64	3030	500	6260	10	1	12827140	1269	25.62	1.61	12	25.33	386.00	6161.00	10660	20240306	-7.22	4000	20231030	147.25	10660	-7.22	20240306	5140	92.41	20240201	10660	-7.22	20240306	4000	147.25	20231030	2.52	N	237820	500	64 억		100206	N	N	0	N	00	N
144	20240306	100830	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9790	-310	5	-3.07	29951621300	2944971	22.02	10550	10660	9710	13130	7070	10100	10170.43	0.78	0	-53325	11553	10826	9373	8646	7193	11190	9010	64	3030	500	6260	10	1	12827140	1256	25.36	1.59	12	22.96	386.00	6161.00	10660	20240306	-8.16	4000	20231030	144.75	10660	-8.16	20240306	5140	90.47	20240201	10660	-8.16	20240306	4000	144.75	20231030	2.52	N	237820	500	64 억		100206	N	N	0	N	00	N
145	20240306	090846	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9990	-110	5	-1.09	15951470520	1545658	11.56	10550	10660	9860	13130	7070	10100	10320.18	0.78	0	25920	11553	10826	9373	8646	7193	11190	9010	64	3030	500	6260	10	1	12827140	1281	25.88	1.62	12	12.05	386.00	6161.00	10660	20240306	-6.29	4000	20231030	149.75	10660	-6.29	20240306	5140	94.36	20240201	10660	-6.29	20240306	4000	149.75	20231030	2.52	N	237820	500	64 억		100206	N	N	0	N	00	N
146	20240305	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10100	1360	2	15.56	117007810730	12532091	130.89	8310	10100	7920	11360	6120	8740	9323.72	0.49	0	40096	9666	9202	8676	8212	7686	9435	8445	64	2620	500	5410	10	1	12827140	1296	26.17	1.64	12	97.70	386.00	6161.00	10530	20240228	-4.08	4000	20231030	152.50	10530	-4.08	20240228	5140	96.50	20240201	10530	-4.08	20240228	4000	152.50	20231030	2.41	N	237820	500	64 억		62983	N	N	0	N	00	N
147	20240305	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	970	2	11.10	106541171880	11472341	119.83	8310	10100	7920	11360	6120	8740	9286.80	0.49	0	20751	9666	9202	8676	8212	7686	9435	8445	64	2620	500	5410	10	1	12827140	1246	25.16	1.58	12	89.44	386.00	6161.00	10530	20240228	-7.79	4000	20231030	142.75	10530	-7.79	20240228	5140	88.91	20240201	10530	-7.79	20240228	4000	142.75	20231030	2.41	N	237820	500	64 억		62983	N	N	0	N	00	N
148	20240305	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8810	70	2	0.80	46064087500	5219339	54.51	8310	9320	7920	11360	6120	8740	8825.66	0.49	0	27372	9666	9202	8676	8212	7686	9435	8445	64	2620	500	5410	10	1	12827140	1130	22.82	1.43	12	40.69	386.00	6161.00	10530	20240228	-16.33	4000	20231030	120.25	10530	-16.33	20240228	5140	71.40	20240201	10530	-16.33	20240228	4000	120.25	20231030	2.41	N	237820	500	64 억		62983	N	N	0	N	00	N
149	20240305	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	170	2	1.95	39981003330	4530031	47.31	8310	9320	7920	11360	6120	8740	8825.77	0.49	0	29484	9666	9202	8676	8212	7686	9435	8445	64	2620	500	5410	10	1	12827140	1143	23.08	1.45	12	35.32	386.00	6161.00	10530	20240228	-15.38	4000	20231030	122.75	10530	-15.38	20240228	5140	73.35	20240201	10530	-15.38	20240228	4000	122.75	20231030	2.41	N	237820	500	64 억		62983	N	N	0	N	00	N
150	20240305	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8680	-60	5	-0.69	33832498450	3839091	40.10	8310	9320	7920	11360	6120	8740	8812.64	0.49	0	27172	9666	9202	8676	8212	7686	9435	8445	64	2620	500	5410	10	1	12827140	1113	22.49	1.41	12	29.93	386.00	6161.00	10530	20240228	-17.57	4000	20231030	117.00	10530	-17.57	20240228	5140	68.87	20240201	10530	-17.57	20240228	4000	117.00	20231030	2.41	N	237820	500	64 억		62983	N	N	0	N	00	N
151	20240305	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	230	2	2.63	22887960460	2616610	27.33	8310	9320	7920	11360	6120	8740	8747.18	0.49	0	12784	9666	9202	8676	8212	7686	9435	8445	64	2620	500	5410	10	1	12827140	1151	23.24	1.46	12	20.40	386.00	6161.00	10530	20240228	-14.81	4000	20231030	124.25	10530	-14.81	20240228	5140	74.51	20240201	10530	-14.81	20240228	4000	124.25	20231030	2.41	N	237820	500	64 억		62983	N	N	0	N	00	N
152	20240305	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	-650	5	-7.44	4758740560	587506	6.14	8310	8350	7920	11360	6120	8740	8099.66	0.49	0	8180	9666	9202	8676	8212	7686	9435	8445	64	2620	500	5410	10	1	12827140	1038	20.96	1.31	12	4.58	386.00	6161.00	10530	20240228	-23.17	4000	20231030	102.25	10530	-23.17	20240228	5140	57.39	20240201	10530	-23.17	20240228	4000	102.25	20231030	2.41	N	237820	500	64 억		62983	N	N	0	N	00	N
153	20240305	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	-670	5	-7.67	2046938110	249682	2.61	8310	8350	8010	11360	6120	8740	8197.70	0.49	0	7919	9666	9202	8676	8212	7686	9435	8445	64	2620	500	5410	10	1	12827140	1035	20.91	1.31	12	1.95	386.00	6161.00	10530	20240228	-23.36	4000	20231030	101.75	10530	-23.36	20240228	5140	57.00	20240201	10530	-23.36	20240228	4000	101.75	20231030	2.41	N	237820	500	64 억		62983	N	N	0	N	00	N
154	20240304	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8740	980	2	12.63	81866438990	9381845	559.94	8470	9140	8150	10080	5440	7760	8726.02	1.00	0	-77156	8940	8350	8030	7440	7120	8190	7280	64	2320	500	4810	10	1	12827140	1121	22.64	1.42	12	73.14	386.00	6161.00	10530	20240228	-17.00	4000	20231030	118.50	10530	-17.00	20240228	5140	70.04	20240201	10530	-17.00	20240228	4000	118.50	20231030	3.01	N	237820	500	64 억		128359	N	N	0	N	00	N
155	20240304	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	960	2	12.37	78891591670	9043283	539.73	8470	9140	8150	10080	5440	7760	8723.78	1.00	0	-75130	8940	8350	8030	7440	7120	8190	7280	64	2320	500	4810	10	1	12827140	1119	22.59	1.42	12	70.50	386.00	6161.00	10530	20240228	-17.19	4000	20231030	118.00	10530	-17.19	20240228	5140	69.65	20240201	10530	-17.19	20240228	4000	118.00	20231030	3.01	N	237820	500	64 억		128359	N	N	0	N	00	N
156	20240304	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8610	850	2	10.95	66118091500	7605534	453.92	8470	9140	8150	10080	5440	7760	8693.42	1.00	0	-86099	8940	8350	8030	7440	7120	8190	7280	64	2320	500	4810	10	1	12827140	1104	22.31	1.40	12	59.29	386.00	6161.00	10530	20240228	-18.23	4000	20231030	115.25	10530	-18.23	20240228	5140	67.51	20240201	10530	-18.23	20240228	4000	115.25	20231030	3.01	N	237820	500	64 억		128359	N	N	0	N	00	N
157	20240304	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	1090	2	14.05	62681966460	7211813	430.42	8470	9140	8150	10080	5440	7760	8691.57	1.00	0	-81981	8940	8350	8030	7440	7120	8190	7280	64	2320	500	4810	10	1	12827140	1135	22.93	1.44	12	56.22	386.00	6161.00	10530	20240228	-15.95	4000	20231030	121.25	10530	-15.95	20240228	5140	72.18	20240201	10530	-15.95	20240228	4000	121.25	20231030	3.01	N	237820	500	64 억		128359	N	N	0	N	00	N
158	20240304	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	1140	2	14.69	51034491910	5896521	351.92	8470	9140	8150	10080	5440	7760	8655.02	1.00	0	-60831	8940	8350	8030	7440	7120	8190	7280	64	2320	500	4810	10	1	12827140	1142	23.06	1.44	12	45.97	386.00	6161.00	10530	20240228	-15.48	4000	20231030	122.50	10530	-15.48	20240228	5140	73.15	20240201	10530	-15.48	20240228	4000	122.50	20231030	3.01	N	237820	500	64 억		128359	N	N	0	N	00	N
159	20240304	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8620	860	2	11.08	34640656850	4040797	241.17	8470	8870	8150	10080	5440	7760	8572.73	1.00	0	-68033	8940	8350	8030	7440	7120	8190	7280	64	2320	500	4810	10	1	12827140	1106	22.33	1.40	12	31.50	386.00	6161.00	10530	20240228	-18.14	4000	20231030	115.50	10530	-18.14	20240228	5140	67.70	20240201	10530	-18.14	20240228	4000	115.50	20231030	3.01	N	237820	500	64 억		128359	N	N	0	N	00	N
160	20240304	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8340	580	2	7.47	24061039380	2806160	167.48	8470	8870	8150	10080	5440	7760	8574.36	1.00	0	-65168	8940	8350	8030	7440	7120	8190	7280	64	2320	500	4810	10	1	12827140	1070	21.61	1.35	12	21.88	386.00	6161.00	10530	20240228	-20.80	4000	20231030	108.50	10530	-20.80	20240228	5140	62.26	20240201	10530	-20.80	20240228	4000	108.50	20231030	3.01	N	237820	500	64 억		128359	N	N	0	N	00	N
161	20240304	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	800	2	10.31	10927971760	1257951	75.08	8470	8870	8350	10080	5440	7760	8687.12	1.00	0	-14281	8940	8350	8030	7440	7120	8190	7280	64	2320	500	4810	10	1	12827140	1098	22.18	1.39	12	9.81	386.00	6161.00	10530	20240228	-18.71	4000	20231030	114.00	10530	-18.71	20240228	5140	66.54	20240201	10530	-18.71	20240228	4000	114.00	20231030	3.01	N	237820	500	64 억		128359	N	N	0	N	00	N