KissMeData/217330/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	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13820	-340	5	-2.40	880406480	62833	70.55	14220	14350	13820	18400	9920	14160	14011.85	2.44	0	1594	14720	14440	14120	13840	13520	14460	13860	112	4240	500	9910	10	1	22347514	3088	-16.81	5.44	12	0.28	-822.00	2540.00	20200	20230420	-31.58	10100	20240124	36.83	16640	-16.95	20240321	10100	36.83	20240124	20200	-31.58	20230420	10100	36.83	20240124	0.01	N	217330	500	111 억		545454	N	N	10	N	00	N
3	20240329	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	-220	5	-1.55	803006180	57248	64.28	14220	14350	13860	18400	9920	14160	14026.80	2.44	0	2000	14720	14440	14120	13840	13520	14460	13860	112	4240	500	9910	10	1	22347514	3115	-16.96	5.49	12	0.26	-822.00	2540.00	20200	20230420	-30.99	10100	20240124	38.02	16640	-16.23	20240321	10100	38.02	20240124	20200	-30.99	20230420	10100	38.02	20240124	0.01	N	217330	500	111 억		545454	N	N	10	N	00	N
4	20240329	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	-170	5	-1.20	562103370	39942	44.85	14220	14350	13910	18400	9920	14160	14072.99	2.44	0	2645	14720	14440	14120	13840	13520	14460	13860	112	4240	500	9910	10	1	22347514	3126	-17.02	5.51	12	0.18	-822.00	2540.00	20200	20230420	-30.74	10100	20240124	38.51	16640	-15.93	20240321	10100	38.51	20240124	20200	-30.74	20230420	10100	38.51	20240124	0.01	N	217330	500	111 억		545454	N	N	10	N	00	N
5	20240329	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-160	5	-1.13	452392590	32103	36.04	14220	14350	13910	18400	9920	14160	14091.91	2.44	0	3176	14720	14440	14120	13840	13520	14460	13860	112	4240	500	9910	10	1	22347514	3129	-17.03	5.51	12	0.14	-822.00	2540.00	20200	20230420	-30.69	10100	20240124	38.61	16640	-15.87	20240321	10100	38.61	20240124	20200	-30.69	20230420	10100	38.61	20240124	0.01	N	217330	500	111 억		545454	N	N	10	N	00	N
6	20240329	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	-150	5	-1.06	403859000	28638	32.15	14220	14350	13910	18400	9920	14160	14102.21	2.44	0	3401	14720	14440	14120	13840	13520	14460	13860	112	4240	500	9910	10	1	22347514	3131	-17.04	5.52	12	0.13	-822.00	2540.00	20200	20230420	-30.64	10100	20240124	38.71	16640	-15.81	20240321	10100	38.71	20240124	20200	-30.64	20230420	10100	38.71	20240124	0.01	N	217330	500	111 억		545454	N	N	10	N	00	N
7	20240329	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	10	2	0.07	265894640	18884	21.20	14220	14220	13910	18400	9920	14160	14080.42	2.44	0	3483	14720	14440	14120	13840	13520	14460	13860	112	4240	500	9910	10	1	22347514	3167	-17.24	5.58	12	0.08	-822.00	2540.00	20200	20230420	-29.85	10100	20240124	40.30	16640	-14.84	20240321	10100	40.30	20240124	20200	-29.85	20230420	10100	40.30	20240124	0.01	N	217330	500	111 억		545454	N	N	10	N	00	N
8	20240329	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14120	-40	5	-0.28	207889400	14783	16.60	14220	14220	13910	18400	9920	14160	14062.73	2.44	0	2885	14720	14440	14120	13840	13520	14460	13860	112	4240	500	9910	10	1	22347514	3155	-17.18	5.56	12	0.07	-822.00	2540.00	20200	20230420	-30.10	10100	20240124	39.80	16640	-15.14	20240321	10100	39.80	20240124	20200	-30.10	20230420	10100	39.80	20240124	0.01	N	217330	500	111 억		545454	N	N	10	N	00	N
9	20240329	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14090	-70	5	-0.49	36250320	2562	2.88	14220	14220	14090	18400	9920	14160	14149.23	2.44	0	-567	14720	14440	14120	13840	13520	14460	13860	112	4240	500	9910	10	1	22347514	3149	-17.14	5.55	12	0.01	-822.00	2540.00	20200	20230420	-30.25	10100	20240124	39.50	16640	-15.32	20240321	10100	39.50	20240124	20200	-30.25	20230420	10100	39.50	20240124	0.01	N	217330	500	111 억		545454	N	N	10	N	00	N
10	20240328	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	0	3	0.00	1248657600	89016	71.37	14160	14400	13800	18400	9920	14160	14027.32	2.47	0	-7653	15026	14592	14376	13942	13726	14485	13835	112	4240	500	9910	10	1	22347514	3164	-13.40	28.43	12	0.40	-1057.00	498.00	20200	20230420	-29.90	10100	20240124	40.20	16640	-14.90	20240321	10100	40.20	20240124	20200	-29.90	20230420	10100	40.20	20240124	0.01	N	217330	500	111 억		552900	N	N	10	N	00	N
11	20240328	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	10	2	0.07	1228329050	87581	70.22	14160	14400	13800	18400	9920	14160	14025.06	2.47	0	-6900	15026	14592	14376	13942	13726	14485	13835	112	4240	500	9910	10	1	22347514	3167	-13.41	28.45	12	0.39	-1057.00	498.00	20200	20230420	-29.85	10100	20240124	40.30	16640	-14.84	20240321	10100	40.30	20240124	20200	-29.85	20230420	10100	40.30	20240124	0.01	N	217330	500	111 억		552900	N	N	7	N	00	N
12	20240328	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13970	-190	5	-1.34	1019569100	72762	58.34	14160	14400	13800	18400	9920	14160	14012.38	2.47	0	-12671	15026	14592	14376	13942	13726	14485	13835	112	4240	500	9910	10	1	22347514	3122	-13.22	28.05	12	0.33	-1057.00	498.00	20200	20230420	-30.84	10100	20240124	38.32	16640	-16.05	20240321	10100	38.32	20240124	20200	-30.84	20230420	10100	38.32	20240124	0.01	N	217330	500	111 억		552900	N	N	7	N	00	N
13	20240328	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	-260	5	-1.84	900306920	64207	51.48	14160	14400	13800	18400	9920	14160	14021.94	2.47	0	-12753	15026	14592	14376	13942	13726	14485	13835	112	4240	500	9910	10	1	22347514	3106	-13.15	27.91	12	0.29	-1057.00	498.00	20200	20230420	-31.19	10100	20240124	37.62	16640	-16.47	20240321	10100	37.62	20240124	20200	-31.19	20230420	10100	37.62	20240124	0.01	N	217330	500	111 억		552900	N	N	7	N	00	N
14	20240328	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-160	5	-1.13	769512560	54830	43.96	14160	14400	13800	18400	9920	14160	14034.52	2.47	0	-10417	15026	14592	14376	13942	13726	14485	13835	112	4240	500	9910	10	1	22347514	3129	-13.25	28.11	12	0.25	-1057.00	498.00	20200	20230420	-30.69	10100	20240124	38.61	16640	-15.87	20240321	10100	38.61	20240124	20200	-30.69	20230420	10100	38.61	20240124	0.01	N	217330	500	111 억		552900	N	N	7	N	00	N
15	20240328	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	-170	5	-1.20	715385240	50963	40.86	14160	14400	13800	18400	9920	14160	14037.35	2.47	0	-9508	15026	14592	14376	13942	13726	14485	13835	112	4240	500	9910	10	1	22347514	3126	-13.24	28.09	12	0.23	-1057.00	498.00	20200	20230420	-30.74	10100	20240124	38.51	16640	-15.93	20240321	10100	38.51	20240124	20200	-30.74	20230420	10100	38.51	20240124	0.01	N	217330	500	111 억		552900	N	N	7	N	00	N
16	20240328	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14020	-140	5	-0.99	390456060	27596	22.13	14160	14400	13920	18400	9920	14160	14149.01	2.47	0	-8653	15026	14592	14376	13942	13726	14485	13835	112	4240	500	9910	10	1	22347514	3133	-13.26	28.15	12	0.12	-1057.00	498.00	20200	20230420	-30.59	10100	20240124	38.81	16640	-15.75	20240321	10100	38.81	20240124	20200	-30.59	20230420	10100	38.81	20240124	0.01	N	217330	500	111 억		552900	N	N	7	N	00	N
17	20240328	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14100	-60	5	-0.42	62995820	4468	3.58	14160	14160	14060	18400	9920	14160	14099.33	2.47	0	-657	15026	14592	14376	13942	13726	14485	13835	112	4240	500	9910	10	1	22347514	3151	-13.34	28.31	12	0.02	-1057.00	498.00	20200	20230420	-30.20	10100	20240124	39.60	16640	-15.26	20240321	10100	39.60	20240124	20200	-30.20	20230420	10100	39.60	20240124	0.01	N	217330	500	111 억		552900	N	N	7	N	00	N
18	20240327	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	-590	5	-4.00	1787092530	123411	213.62	14740	14810	14160	19170	10330	14750	14482.11	2.55	0	-16082	15103	14926	14733	14556	14363	14935	14565	112	4420	500	10320	10	1	22347514	3164	-13.40	28.43	12	0.55	-1057.00	498.00	20200	20230420	-29.90	10100	20240124	40.20	16640	-14.90	20240321	10100	40.20	20240124	20200	-29.90	20230420	10100	40.20	20240124	0.01	N	217330	500	111 억		569463	N	N	7	N	00	N
19	20240327	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14240	-510	5	-3.46	1701600210	117388	203.20	14740	14810	14180	19170	10330	14750	14495.52	2.55	0	-15750	15103	14926	14733	14556	14363	14935	14565	112	4420	500	10320	10	1	22347514	3182	-13.47	28.59	12	0.53	-1057.00	498.00	20200	20230420	-29.50	10100	20240124	40.99	16640	-14.42	20240321	10100	40.99	20240124	20200	-29.50	20230420	10100	40.99	20240124	0.01	N	217330	500	111 억		569463	N	N	68	N	00	N
20	20240327	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14480	-270	5	-1.83	1259630390	86432	149.61	14740	14810	14310	19170	10330	14750	14573.66	2.55	0	-12268	15103	14926	14733	14556	14363	14935	14565	112	4420	500	10320	10	1	22347514	3236	-13.70	29.08	12	0.39	-1057.00	498.00	20200	20230420	-28.32	10100	20240124	43.37	16640	-12.98	20240321	10100	43.37	20240124	20200	-28.32	20230420	10100	43.37	20240124	0.01	N	217330	500	111 억		569463	N	N	68	N	00	N
21	20240327	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14510	-240	5	-1.63	1077340210	73926	127.97	14740	14810	14310	19170	10330	14750	14573.22	2.55	0	-9879	15103	14926	14733	14556	14363	14935	14565	112	4420	500	10320	10	1	22347514	3243	-13.73	29.14	12	0.33	-1057.00	498.00	20200	20230420	-28.17	10100	20240124	43.66	16640	-12.80	20240321	10100	43.66	20240124	20200	-28.17	20230420	10100	43.66	20240124	0.01	N	217330	500	111 억		569463	N	N	68	N	00	N
22	20240327	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14470	-280	5	-1.90	937065960	64235	111.19	14740	14810	14310	19170	10330	14750	14588.09	2.55	0	-8447	15103	14926	14733	14556	14363	14935	14565	112	4420	500	10320	10	1	22347514	3234	-13.69	29.06	12	0.29	-1057.00	498.00	20200	20230420	-28.37	10100	20240124	43.27	16640	-13.04	20240321	10100	43.27	20240124	20200	-28.37	20230420	10100	43.27	20240124	0.01	N	217330	500	111 억		569463	N	N	68	N	00	N
23	20240327	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14360	-390	5	-2.64	858489300	58779	101.75	14740	14810	14310	19170	10330	14750	14605.37	2.55	0	-7202	15103	14926	14733	14556	14363	14935	14565	112	4420	500	10320	10	1	22347514	3209	-13.59	28.84	12	0.26	-1057.00	498.00	20200	20230420	-28.91	10100	20240124	42.18	16640	-13.70	20240321	10100	42.18	20240124	20200	-28.91	20230420	10100	42.18	20240124	0.01	N	217330	500	111 억		569463	N	N	68	N	00	N
24	20240327	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14710	-40	5	-0.27	438414060	29879	51.72	14740	14810	14490	19170	10330	14750	14672.98	2.55	0	-2152	15103	14926	14733	14556	14363	14935	14565	112	4420	500	10320	10	1	22347514	3287	-13.92	29.54	12	0.13	-1057.00	498.00	20200	20230420	-27.18	10100	20240124	45.64	16640	-11.60	20240321	10100	45.64	20240124	20200	-27.18	20230420	10100	45.64	20240124	0.01	N	217330	500	111 억		569463	N	N	68	N	00	N
25	20240327	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14800	50	2	0.34	55095610	3735	6.47	14740	14800	14660	19170	10330	14750	14751.17	2.55	0	-1850	15103	14926	14733	14556	14363	14935	14565	112	4420	500	10320	10	1	22347514	3307	-14.00	29.72	12	0.02	-1057.00	498.00	20200	20230420	-26.73	10100	20240124	46.53	16640	-11.06	20240321	10100	46.53	20240124	20200	-26.73	20230420	10100	46.53	20240124	0.01	N	217330	500	111 억		569463	N	N	68	N	00	N
26	20240326	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	-20	5	-0.14	843140330	57506	88.87	14750	14910	14540	19200	10340	14770	14661.78	2.59	0	-8453	15556	15162	14896	14502	14236	15030	14370	112	4430	500	10330	10	1	22347514	3296	-13.95	29.62	12	0.26	-1057.00	498.00	20200	20230420	-26.98	10100	20240124	46.04	16640	-11.36	20240321	10100	46.04	20240124	20200	-26.98	20230420	10100	46.04	20240124	0.03	N	217330	500	111 억		578364	N	N	68	N	00	N
27	20240326	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14710	-60	5	-0.41	824721950	56255	86.94	14750	14910	14540	19200	10340	14770	14660.42	2.59	0	-7820	15556	15162	14896	14502	14236	15030	14370	112	4430	500	10330	10	1	22347514	3287	-13.92	29.54	12	0.25	-1057.00	498.00	20200	20230420	-27.18	10100	20240124	45.64	16640	-11.60	20240321	10100	45.64	20240124	20200	-27.18	20230420	10100	45.64	20240124	0.03	N	217330	500	111 억		578364	N	N	53	N	00	N
28	20240326	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14650	-120	5	-0.81	668326110	45611	70.49	14750	14910	14540	19200	10340	14770	14652.74	2.59	0	-6077	15556	15162	14896	14502	14236	15030	14370	112	4430	500	10330	10	1	22347514	3274	-13.86	29.42	12	0.20	-1057.00	498.00	20200	20230420	-27.48	10100	20240124	45.05	16640	-11.96	20240321	10100	45.05	20240124	20200	-27.48	20230420	10100	45.05	20240124	0.03	N	217330	500	111 억		578364	N	N	53	N	00	N
29	20240326	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	-100	5	-0.68	595264760	40621	62.78	14750	14910	14540	19200	10340	14770	14654.11	2.59	0	-5793	15556	15162	14896	14502	14236	15030	14370	112	4430	500	10330	10	1	22347514	3278	-13.88	29.46	12	0.18	-1057.00	498.00	20200	20230420	-27.38	10100	20240124	45.25	16640	-11.84	20240321	10100	45.25	20240124	20200	-27.38	20230420	10100	45.25	20240124	0.03	N	217330	500	111 억		578364	N	N	53	N	00	N
30	20240326	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	-160	5	-1.08	496372690	33877	52.35	14750	14910	14540	19200	10340	14770	14652.20	2.59	0	-5016	15556	15162	14896	14502	14236	15030	14370	112	4430	500	10330	10	1	22347514	3265	-13.82	29.34	12	0.15	-1057.00	498.00	20200	20230420	-27.67	10100	20240124	44.65	16640	-12.20	20240321	10100	44.65	20240124	20200	-27.67	20230420	10100	44.65	20240124	0.03	N	217330	500	111 억		578364	N	N	53	N	00	N
31	20240326	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14670	-100	5	-0.68	369446670	25226	38.98	14750	14910	14540	19200	10340	14770	14645.47	2.59	0	-3753	15556	15162	14896	14502	14236	15030	14370	112	4430	500	10330	10	1	22347514	3278	-13.88	29.46	12	0.11	-1057.00	498.00	20200	20230420	-27.38	10100	20240124	45.25	16640	-11.84	20240321	10100	45.25	20240124	20200	-27.38	20230420	10100	45.25	20240124	0.03	N	217330	500	111 억		578364	N	N	53	N	00	N
32	20240326	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	-110	5	-0.74	233986170	15965	24.67	14750	14910	14550	19200	10340	14770	14656.20	2.59	0	-4820	15556	15162	14896	14502	14236	15030	14370	112	4430	500	10330	10	1	22347514	3276	-13.87	29.44	12	0.07	-1057.00	498.00	20200	20230420	-27.43	10100	20240124	45.15	16640	-11.90	20240321	10100	45.15	20240124	20200	-27.43	20230420	10100	45.15	20240124	0.03	N	217330	500	111 억		578364	N	N	53	N	00	N
33	20240326	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	-20	5	-0.14	55016320	3744	5.79	14750	14770	14600	19200	10340	14770	14694.53	2.59	0	-1971	15556	15162	14896	14502	14236	15030	14370	112	4430	500	10330	10	1	22347514	3296	-13.95	29.62	12	0.02	-1057.00	498.00	20200	20230420	-26.98	10100	20240124	46.04	16640	-11.36	20240321	10100	46.04	20240124	20200	-26.98	20230420	10100	46.04	20240124	0.03	N	217330	500	111 억		578364	N	N	53	N	00	N
34	20240325	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	-130	5	-0.87	966255790	64693	74.71	15290	15290	14630	19370	10430	14900	14936.02	2.62	0	-6526	15753	15326	15093	14666	14433	15210	14550	112	4470	500	10430	10	1	22347514	3301	-13.97	29.66	12	0.29	-1057.00	498.00	20200	20230420	-26.88	10100	20240124	46.24	16640	-11.24	20240321	10100	46.24	20240124	20200	-26.88	20230420	10100	46.24	20240124	0.03	N	217330	500	111 억		585149	N	N	53	N	00	N
35	20240325	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14830	-70	5	-0.47	954506420	63898	73.79	15290	15290	14630	19370	10430	14900	14937.97	2.62	0	-6332	15753	15326	15093	14666	14433	15210	14550	112	4470	500	10430	10	1	22347514	3314	-14.03	29.78	12	0.29	-1057.00	498.00	20200	20230420	-26.58	10100	20240124	46.83	16640	-10.88	20240321	10100	46.83	20240124	20200	-26.58	20230420	10100	46.83	20240124	0.03	N	217330	500	111 억		585149	N	N	11	N	00	N
36	20240325	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	-120	5	-0.81	869847480	58169	67.17	15290	15290	14630	19370	10430	14900	14953.80	2.62	0	-6050	15753	15326	15093	14666	14433	15210	14550	112	4470	500	10430	10	1	22347514	3303	-13.98	29.68	12	0.26	-1057.00	498.00	20200	20230420	-26.83	10100	20240124	46.34	16640	-11.18	20240321	10100	46.34	20240124	20200	-26.83	20230420	10100	46.34	20240124	0.03	N	217330	500	111 억		585149	N	N	11	N	00	N
37	20240325	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14870	-30	5	-0.20	685840780	45689	52.76	15290	15290	14870	19370	10430	14900	15011.07	2.62	0	-4916	15753	15326	15093	14666	14433	15210	14550	112	4470	500	10430	10	1	22347514	3323	-14.07	29.86	12	0.20	-1057.00	498.00	20200	20230420	-26.39	10100	20240124	47.23	16640	-10.64	20240321	10100	47.23	20240124	20200	-26.39	20230420	10100	47.23	20240124	0.03	N	217330	500	111 억		585149	N	N	11	N	00	N
38	20240325	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15090	190	2	1.28	524476820	34889	40.29	15290	15290	14900	19370	10430	14900	15032.73	2.62	0	225	15753	15326	15093	14666	14433	15210	14550	112	4470	500	10430	10	1	22347514	3372	-14.28	30.30	12	0.16	-1057.00	498.00	20200	20230420	-25.30	10100	20240124	49.41	16640	-9.31	20240321	10100	49.41	20240124	20200	-25.30	20230420	10100	49.41	20240124	0.03	N	217330	500	111 억		585149	N	N	11	N	00	N
39	20240325	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	100	2	0.67	431670540	28721	33.17	15290	15290	14900	19370	10430	14900	15029.79	2.62	0	-2727	15753	15326	15093	14666	14433	15210	14550	112	4470	500	10430	10	1	22347514	3352	-14.19	30.12	12	0.13	-1057.00	498.00	20200	20230420	-25.74	10100	20240124	48.51	16640	-9.86	20240321	10100	48.51	20240124	20200	-25.74	20230420	10100	48.51	20240124	0.03	N	217330	500	111 억		585149	N	N	11	N	00	N
40	20240325	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	100	2	0.67	273169430	18132	20.94	15290	15290	14960	19370	10430	14900	15065.60	2.62	0	-1350	15753	15326	15093	14666	14433	15210	14550	112	4470	500	10430	10	1	22347514	3352	-14.19	30.12	12	0.08	-1057.00	498.00	20200	20230420	-25.74	10100	20240124	48.51	16640	-9.86	20240321	10100	48.51	20240124	20200	-25.74	20230420	10100	48.51	20240124	0.03	N	217330	500	111 억		585149	N	N	11	N	00	N
41	20240325	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	210	2	1.41	44954860	2978	3.44	15290	15290	15000	19370	10430	14900	15095.65	2.62	0	-1141	15753	15326	15093	14666	14433	15210	14550	112	4470	500	10430	10	1	22347514	3377	-14.30	30.34	12	0.01	-1057.00	498.00	20200	20230420	-25.20	10100	20240124	49.60	16640	-9.19	20240321	10100	49.60	20240124	20200	-25.20	20230420	10100	49.60	20240124	0.03	N	217330	500	111 억		585149	N	N	11	N	00	N
42	20240322	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	-620	5	-3.99	1303942650	86516	24.83	15400	15520	14860	20150	10870	15520	15071.70	2.74	0	-26205	17326	16422	15736	14832	14146	16875	15285	112	4630	500	10860	10	1	22347514	3330	-14.10	29.92	12	0.39	-1057.00	498.00	20200	20230420	-26.24	10100	20240124	47.52	16640	-10.46	20240321	10100	47.52	20240124	20200	-26.24	20230420	10100	47.52	20240124	0.03	N	217330	500	111 억		611382	N	N	11	N	00	N
43	20240322	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15090	-430	5	-2.77	1227081110	81365	23.36	15400	15520	14860	20150	10870	15520	15081.19	2.74	0	-24433	17326	16422	15736	14832	14146	16875	15285	112	4630	500	10860	10	1	22347514	3372	-14.28	30.30	12	0.36	-1057.00	498.00	20200	20230420	-25.30	10100	20240124	49.41	16640	-9.31	20240321	10100	49.41	20240124	20200	-25.30	20230420	10100	49.41	20240124	0.03	N	217330	500	111 억		611382	N	N	10	N	00	N
44	20240322	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-520	5	-3.35	1105464150	73255	21.03	15400	15520	14860	20150	10870	15520	15090.63	2.74	0	-21701	17326	16422	15736	14832	14146	16875	15285	112	4630	500	10860	10	1	22347514	3352	-14.19	30.12	12	0.33	-1057.00	498.00	20200	20230420	-25.74	10100	20240124	48.51	16640	-9.86	20240321	10100	48.51	20240124	20200	-25.74	20230420	10100	48.51	20240124	0.03	N	217330	500	111 억		611382	N	N	10	N	00	N
45	20240322	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	-470	5	-3.03	843577940	55778	16.01	15400	15520	14860	20150	10870	15520	15123.85	2.74	0	-16888	17326	16422	15736	14832	14146	16875	15285	112	4630	500	10860	10	1	22347514	3363	-14.24	30.22	12	0.25	-1057.00	498.00	20200	20230420	-25.50	10100	20240124	49.01	16640	-9.56	20240321	10100	49.01	20240124	20200	-25.50	20230420	10100	49.01	20240124	0.03	N	217330	500	111 억		611382	N	N	10	N	00	N
46	20240322	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	-420	5	-2.71	709194510	46841	13.45	15400	15520	14860	20150	10870	15520	15140.46	2.74	0	-11118	17326	16422	15736	14832	14146	16875	15285	112	4630	500	10860	10	1	22347514	3374	-14.29	30.32	12	0.21	-1057.00	498.00	20200	20230420	-25.25	10100	20240124	49.50	16640	-9.25	20240321	10100	49.50	20240124	20200	-25.25	20230420	10100	49.50	20240124	0.03	N	217330	500	111 억		611382	N	N	10	N	00	N
47	20240322	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	-370	5	-2.38	624585720	41234	11.84	15400	15520	14860	20150	10870	15520	15147.35	2.74	0	-9860	17326	16422	15736	14832	14146	16875	15285	112	4630	500	10860	10	1	22347514	3386	-14.33	30.42	12	0.18	-1057.00	498.00	20200	20230420	-25.00	10100	20240124	50.00	16640	-8.95	20240321	10100	50.00	20240124	20200	-25.00	20230420	10100	50.00	20240124	0.03	N	217330	500	111 억		611382	N	N	10	N	00	N
48	20240322	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15070	-450	5	-2.90	492983470	32566	9.35	15400	15520	14860	20150	10870	15520	15137.98	2.74	0	-8041	17326	16422	15736	14832	14146	16875	15285	112	4630	500	10860	10	1	22347514	3368	-14.26	30.26	12	0.15	-1057.00	498.00	20200	20230420	-25.40	10100	20240124	49.21	16640	-9.44	20240321	10100	49.21	20240124	20200	-25.40	20230420	10100	49.21	20240124	0.03	N	217330	500	111 억		611382	N	N	10	N	00	N
49	20240322	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	-440	5	-2.84	252120030	16685	4.79	15400	15520	14860	20150	10870	15520	15110.58	2.74	0	-2128	17326	16422	15736	14832	14146	16875	15285	112	4630	500	10860	10	1	22347514	3370	-14.27	30.28	12	0.07	-1057.00	498.00	20200	20230420	-25.35	10100	20240124	49.31	16640	-9.38	20240321	10100	49.31	20240124	20200	-25.35	20230420	10100	49.31	20240124	0.03	N	217330	500	111 억		611382	N	N	10	N	00	N
50	20240321	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15520	500	2	3.33	5530790710	347201	300.86	15050	16640	15050	19520	10520	15020	15929.65	2.45	0	62672	15513	15266	14783	14536	14053	15390	14660	112	4500	500	10510	10	1	22347514	3468	-14.68	31.16	12	1.55	-1057.00	498.00	20200	20230420	-23.17	10100	20240124	53.66	16640	-6.73	20240321	10100	53.66	20240124	20200	-23.17	20230420	10100	53.66	20240124	0.02	N	217330	500	111 억		548179	N	N	10	N	00	N
51	20240321	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	430	2	2.86	5423502830	340272	294.86	15050	16640	15050	19520	10520	15020	15938.73	2.45	0	66010	15513	15266	14783	14536	14053	15390	14660	112	4500	500	10510	10	1	22347514	3453	-14.62	31.02	12	1.52	-1057.00	498.00	20200	20230420	-23.51	10100	20240124	52.97	16640	-7.15	20240321	10100	52.97	20240124	20200	-23.51	20230420	10100	52.97	20240124	0.02	N	217330	500	111 억		548179	N	N	12	N	00	N
52	20240321	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	790	2	5.26	4841426190	302773	262.36	15050	16640	15050	19520	10520	15020	15990.29	2.45	0	66217	15513	15266	14783	14536	14053	15390	14660	112	4500	500	10510	10	1	22347514	3533	-14.96	31.75	12	1.35	-1057.00	498.00	20200	20230420	-21.73	10100	20240124	56.53	16640	-4.99	20240321	10100	56.53	20240124	20200	-21.73	20230420	10100	56.53	20240124	0.02	N	217330	500	111 억		548179	N	N	12	N	00	N
53	20240321	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16320	1300	2	8.66	4137534270	258933	224.37	15050	16640	15050	19520	10520	15020	15979.17	2.45	0	63139	15513	15266	14783	14536	14053	15390	14660	112	4500	500	10510	10	1	22347514	3647	-15.44	32.77	12	1.16	-1057.00	498.00	20200	20230420	-19.21	10100	20240124	61.58	16640	-1.92	20240321	10100	61.58	20240124	20200	-19.21	20230420	10100	61.58	20240124	0.02	N	217330	500	111 억		548179	N	N	12	N	00	N
54	20240321	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16420	1400	2	9.32	3617613790	226833	196.56	15050	16640	15050	19520	10520	15020	15948.36	2.45	0	54364	15513	15266	14783	14536	14053	15390	14660	112	4500	500	10510	10	1	22347514	3669	-15.53	32.97	12	1.02	-1057.00	498.00	20200	20230420	-18.71	10100	20240124	62.57	16640	-1.32	20240321	10100	62.57	20240124	20200	-18.71	20230420	10100	62.57	20240124	0.02	N	217330	500	111 억		548179	N	N	12	N	00	N
55	20240321	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16070	1050	2	6.99	2323578520	147713	128.00	15050	16070	15050	19520	10520	15020	15730.36	2.45	0	50514	15513	15266	14783	14536	14053	15390	14660	112	4500	500	10510	10	1	22347514	3591	-15.20	32.27	12	0.66	-1057.00	498.00	20200	20230420	-20.45	10100	20240124	59.11	16070	0.00	20240321	10100	59.11	20240124	20200	-20.45	20230420	10100	59.11	20240124	0.02	N	217330	500	111 억		548179	N	N	12	N	00	N
56	20240321	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	720	2	4.79	1142157450	73426	63.63	15050	15740	15050	19520	10520	15020	15555.23	2.45	0	16363	15513	15266	14783	14536	14053	15390	14660	112	4500	500	10510	10	1	22347514	3517	-14.89	31.61	12	0.33	-1057.00	498.00	20200	20230420	-22.08	10100	20240124	55.84	15850	-0.69	20240226	10100	55.84	20240124	20200	-22.08	20230420	10100	55.84	20240124	0.02	N	217330	500	111 억		548179	N	N	12	N	00	N
57	20240321	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15440	420	2	2.80	375882890	24393	21.14	15050	15600	15050	19520	10520	15020	15409.47	2.45	0	2780	15513	15266	14783	14536	14053	15390	14660	112	4500	500	10510	10	1	22347514	3450	-14.61	31.00	12	0.11	-1057.00	498.00	20200	20230420	-23.56	10100	20240124	52.87	15850	-2.59	20240226	10100	52.87	20240124	20200	-23.56	20230420	10100	52.87	20240124	0.02	N	217330	500	111 억		548179	N	N	12	N	00	N
58	20240320	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15020	410	2	2.81	1682307800	115064	137.39	14620	15030	14300	18990	10230	14610	14618.88	2.48	0	-5364	15863	15236	14673	14046	13483	14955	13765	112	4380	500	10220	10	1	22347514	3357	-14.21	30.16	12	0.51	-1057.00	498.00	20200	20230420	-25.64	10100	20240124	48.71	15850	-5.24	20240226	10100	48.71	20240124	20200	-25.64	20230420	10100	48.71	20240124	0.03	N	217330	500	111 억		553472	N	N	12	N	00	N
59	20240320	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14890	280	2	1.92	1457751360	100068	119.48	14620	15030	14300	18990	10230	14610	14567.61	2.48	0	-2279	15863	15236	14673	14046	13483	14955	13765	112	4380	500	10220	10	1	22347514	3328	-14.09	29.90	12	0.45	-1057.00	498.00	20200	20230420	-26.29	10100	20240124	47.43	15850	-6.06	20240226	10100	47.43	20240124	20200	-26.29	20230420	10100	47.43	20240124	0.03	N	217330	500	111 억		553472	N	N	13	N	00	N
60	20240320	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14600	-10	5	-0.07	1162529200	79973	95.49	14620	15030	14300	18990	10230	14610	14536.52	2.48	0	-3568	15863	15236	14673	14046	13483	14955	13765	112	4380	500	10220	10	1	22347514	3263	-13.81	29.32	12	0.36	-1057.00	498.00	20200	20230420	-27.72	10100	20240124	44.55	15850	-7.89	20240226	10100	44.55	20240124	20200	-27.72	20230420	10100	44.55	20240124	0.03	N	217330	500	111 억		553472	N	N	13	N	00	N
61	20240320	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-220	5	-1.51	834247760	57433	68.58	14620	15030	14300	18990	10230	14610	14525.58	2.48	0	-2833	15863	15236	14673	14046	13483	14955	13765	112	4380	500	10220	10	1	22347514	3216	-13.61	28.90	12	0.26	-1057.00	498.00	20200	20230420	-28.76	10100	20240124	42.48	15850	-9.21	20240226	10100	42.48	20240124	20200	-28.76	20230420	10100	42.48	20240124	0.03	N	217330	500	111 억		553472	N	N	13	N	00	N
62	20240320	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14480	-130	5	-0.89	715033070	49198	58.74	14620	15030	14300	18990	10230	14610	14533.78	2.48	0	-3881	15863	15236	14673	14046	13483	14955	13765	112	4380	500	10220	10	1	22347514	3236	-13.70	29.08	12	0.22	-1057.00	498.00	20200	20230420	-28.32	10100	20240124	43.37	15850	-8.64	20240226	10100	43.37	20240124	20200	-28.32	20230420	10100	43.37	20240124	0.03	N	217330	500	111 억		553472	N	N	13	N	00	N
63	20240320	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14430	-180	5	-1.23	447160150	30616	36.56	14620	15030	14330	18990	10230	14610	14605.44	2.48	0	-2783	15863	15236	14673	14046	13483	14955	13765	112	4380	500	10220	10	1	22347514	3225	-13.65	28.98	12	0.14	-1057.00	498.00	20200	20230420	-28.56	10100	20240124	42.87	15850	-8.96	20240226	10100	42.87	20240124	20200	-28.56	20230420	10100	42.87	20240124	0.03	N	217330	500	111 억		553472	N	N	13	N	00	N
64	20240320	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	90	2	0.62	163021040	10983	13.11	14620	15030	14610	18990	10230	14610	14843.03	2.48	0	-958	15863	15236	14673	14046	13483	14955	13765	112	4380	500	10220	10	1	22347514	3285	-13.91	29.52	12	0.05	-1057.00	498.00	20200	20230420	-27.23	10100	20240124	45.54	15850	-7.26	20240226	10100	45.54	20240124	20200	-27.23	20230420	10100	45.54	20240124	0.03	N	217330	500	111 억		553472	N	N	13	N	00	N
65	20240320	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14880	270	2	1.85	46910960	3148	3.76	14620	15030	14610	18990	10230	14610	14901.83	2.48	0	-425	15863	15236	14673	14046	13483	14955	13765	112	4380	500	10220	10	1	22347514	3325	-14.08	29.88	12	0.01	-1057.00	498.00	20200	20230420	-26.34	10100	20240124	47.33	15850	-6.12	20240226	10100	47.33	20240124	20200	-26.34	20230420	10100	47.33	20240124	0.03	N	217330	500	111 억		553472	N	N	13	N	00	N
66	20240319	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	-370	5	-2.47	1221210720	83621	54.17	15050	15300	14110	19470	10490	14980	14604.11	2.54	0	-14963	16040	15510	15180	14650	14320	15345	14485	112	4490	500	10480	10	1	22347514	3265	-13.82	29.34	12	0.37	-1057.00	498.00	20200	20230420	-27.67	10100	20240124	44.65	15850	-7.82	20240226	10100	44.65	20240124	20200	-27.67	20230420	10100	44.65	20240124	0.02	N	217330	500	111 억		568266	N	N	13	N	00	N
67	20240319	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14680	-300	5	-2.00	1164839040	79774	51.67	15050	15300	14110	19470	10490	14980	14601.74	2.54	0	-14721	16040	15510	15180	14650	14320	15345	14485	112	4490	500	10480	10	1	22347514	3281	-13.89	29.48	12	0.36	-1057.00	498.00	20200	20230420	-27.33	10100	20240124	45.35	15850	-7.38	20240226	10100	45.35	20240124	20200	-27.33	20230420	10100	45.35	20240124	0.02	N	217330	500	111 억		568266	N	N	7	N	00	N
68	20240319	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14560	-420	5	-2.80	985236060	67489	43.72	15050	15300	14110	19470	10490	14980	14598.47	2.54	0	-12335	16040	15510	15180	14650	14320	15345	14485	112	4490	500	10480	10	1	22347514	3254	-13.77	29.24	12	0.30	-1057.00	498.00	20200	20230420	-27.92	10100	20240124	44.16	15850	-8.14	20240226	10100	44.16	20240124	20200	-27.92	20230420	10100	44.16	20240124	0.02	N	217330	500	111 억		568266	N	N	7	N	00	N
69	20240319	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	-640	5	-4.27	792755670	54396	35.24	15050	15300	14110	19470	10490	14980	14573.79	2.54	0	-6540	16040	15510	15180	14650	14320	15345	14485	112	4490	500	10480	10	1	22347514	3205	-13.57	28.80	12	0.24	-1057.00	498.00	20200	20230420	-29.01	10100	20240124	41.98	15850	-9.53	20240226	10100	41.98	20240124	20200	-29.01	20230420	10100	41.98	20240124	0.02	N	217330	500	111 억		568266	N	N	7	N	00	N
70	20240319	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	-600	5	-4.01	534074290	36312	23.52	15050	15300	14300	19470	10490	14980	14707.93	2.54	0	-6958	16040	15510	15180	14650	14320	15345	14485	112	4490	500	10480	10	1	22347514	3214	-13.60	28.88	12	0.16	-1057.00	498.00	20200	20230420	-28.81	10100	20240124	42.38	15850	-9.27	20240226	10100	42.38	20240124	20200	-28.81	20230420	10100	42.38	20240124	0.02	N	217330	500	111 억		568266	N	N	7	N	00	N
71	20240319	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14590	-390	5	-2.60	438105060	29673	19.22	15050	15300	14300	19470	10490	14980	14764.43	2.54	0	-3150	16040	15510	15180	14650	14320	15345	14485	112	4490	500	10480	10	1	22347514	3261	-13.80	29.30	12	0.13	-1057.00	498.00	20200	20230420	-27.77	10100	20240124	44.46	15850	-7.95	20240226	10100	44.46	20240124	20200	-27.77	20230420	10100	44.46	20240124	0.02	N	217330	500	111 억		568266	N	N	7	N	00	N
72	20240319	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	-260	5	-1.74	342737550	23145	14.99	15050	15300	14300	19470	10490	14980	14808.28	2.54	0	-2380	16040	15510	15180	14650	14320	15345	14485	112	4490	500	10480	10	1	22347514	3290	-13.93	29.56	12	0.10	-1057.00	498.00	20200	20230420	-27.13	10100	20240124	45.74	15850	-7.13	20240226	10100	45.74	20240124	20200	-27.13	20230420	10100	45.74	20240124	0.02	N	217330	500	111 억		568266	N	N	7	N	00	N
73	20240319	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15090	110	2	0.73	70635420	4678	3.03	15050	15300	15000	19470	10490	14980	15099.49	2.54	0	-1155	16040	15510	15180	14650	14320	15345	14485	112	4490	500	10480	10	1	22347514	3372	-14.28	30.30	12	0.02	-1057.00	498.00	20200	20230420	-25.30	10100	20240124	49.41	15850	-4.79	20240226	10100	49.41	20240124	20200	-25.30	20230420	10100	49.41	20240124	0.02	N	217330	500	111 억		568266	N	N	7	N	00	N
74	20240318	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	-380	5	-2.47	2220240840	144254	81.02	15100	15710	14850	19960	10760	15360	15391.19	2.61	0	-15615	16053	15706	15353	15006	14653	15880	15180	112	4600	500	10750	10	1	22347514	3348	-14.17	30.08	12	0.65	-1057.00	498.00	20200	20230420	-25.84	10100	20240124	48.32	15850	-5.49	20240226	10100	48.32	20240124	20200	-25.84	20230420	10100	48.32	20240124	0.03	N	217330	500	111 억		582820	N	N	7	N	00	N
75	20240318	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	-240	5	-1.56	2057089860	133381	74.92	15100	15710	15010	19960	10760	15360	15422.66	2.61	0	-13726	16053	15706	15353	15006	14653	15880	15180	112	4600	500	10750	10	1	22347514	3379	-14.30	30.36	12	0.60	-1057.00	498.00	20200	20230420	-25.15	10100	20240124	49.70	15850	-4.61	20240226	10100	49.70	20240124	20200	-25.15	20230420	10100	49.70	20240124	0.03	N	217330	500	111 억		582820	N	N	0	N	00	N
76	20240318	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15350	-10	5	-0.07	1735631970	112224	63.03	15100	15710	15100	19960	10760	15360	15465.78	2.61	0	-5004	16053	15706	15353	15006	14653	15880	15180	112	4600	500	10750	10	1	22347514	3430	-14.52	30.82	12	0.50	-1057.00	498.00	20200	20230420	-24.01	10100	20240124	51.98	15850	-3.15	20240226	10100	51.98	20240124	20200	-24.01	20230420	10100	51.98	20240124	0.03	N	217330	500	111 억		582820	N	N	0	N	00	N
77	20240318	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15420	60	2	0.39	1499083980	96856	54.40	15100	15710	15100	19960	10760	15360	15477.45	2.61	0	-4434	16053	15706	15353	15006	14653	15880	15180	112	4600	500	10750	10	1	22347514	3446	-14.59	30.96	12	0.43	-1057.00	498.00	20200	20230420	-23.66	10100	20240124	52.67	15850	-2.71	20240226	10100	52.67	20240124	20200	-23.66	20230420	10100	52.67	20240124	0.03	N	217330	500	111 억		582820	N	N	0	N	00	N
78	20240318	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	140	2	0.91	1366385950	88274	49.58	15100	15710	15100	19960	10760	15360	15478.92	2.61	0	-5949	16053	15706	15353	15006	14653	15880	15180	112	4600	500	10750	10	1	22347514	3464	-14.66	31.12	12	0.40	-1057.00	498.00	20200	20230420	-23.27	10100	20240124	53.47	15850	-2.21	20240226	10100	53.47	20240124	20200	-23.27	20230420	10100	53.47	20240124	0.03	N	217330	500	111 억		582820	N	N	0	N	00	N
79	20240318	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15500	140	2	0.91	1261645650	81508	45.78	15100	15710	15100	19960	10760	15360	15478.80	2.61	0	-7005	16053	15706	15353	15006	14653	15880	15180	112	4600	500	10750	10	1	22347514	3464	-14.66	31.12	12	0.36	-1057.00	498.00	20200	20230420	-23.27	10100	20240124	53.47	15850	-2.21	20240226	10100	53.47	20240124	20200	-23.27	20230420	10100	53.47	20240124	0.03	N	217330	500	111 억		582820	N	N	0	N	00	N
80	20240318	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	50	2	0.33	1046329270	67526	37.93	15100	15710	15100	19960	10760	15360	15495.21	2.61	0	-5579	16053	15706	15353	15006	14653	15880	15180	112	4600	500	10750	10	1	22347514	3444	-14.58	30.94	12	0.30	-1057.00	498.00	20200	20230420	-23.71	10100	20240124	52.57	15850	-2.78	20240226	10100	52.57	20240124	20200	-23.71	20230420	10100	52.57	20240124	0.03	N	217330	500	111 억		582820	N	N	0	N	00	N
81	20240318	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15360	0	3	0.00	428100490	27711	15.56	15100	15650	15100	19960	10760	15360	15448.76	2.61	0	21	16053	15706	15353	15006	14653	15880	15180	112	4600	500	10750	10	1	22347514	3433	-14.53	30.84	12	0.12	-1057.00	498.00	20200	20230420	-23.96	10100	20240124	52.08	15850	-3.09	20240226	10100	52.08	20240124	20200	-23.96	20230420	10100	52.08	20240124	0.03	N	217330	500	111 억		582820	N	N	0	N	00	N
82	20240315	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15360	300	2	1.99	2711543060	177572	56.06	15120	15700	15000	19570	10550	15060	15269.95	2.62	0	-5044	16586	15822	14606	13842	12626	16205	14225	112	4510	500	10540	10	1	22344228	3432	-14.53	30.84	12	0.79	-1057.00	498.00	20200	20230420	-23.96	10100	20240124	52.08	15850	-3.09	20240226	10100	52.08	20240124	20200	-23.96	20230420	10100	52.08	20240124	0.02	N	217330	500	111 억		586364	N	N	11	N	00	N
83	20240315	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	60	2	0.40	2609585460	170917	53.96	15120	15700	15000	19570	10550	15060	15268.14	2.62	0	-3916	16586	15822	14606	13842	12626	16205	14225	112	4510	500	10540	10	1	22344228	3378	-14.30	30.36	12	0.76	-1057.00	498.00	20200	20230420	-25.15	10100	20240124	49.70	15850	-4.61	20240226	10100	49.70	20240124	20200	-25.15	20230420	10100	49.70	20240124	0.02	N	217330	500	111 억		586364	N	N	11	N	00	N
84	20240315	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	50	2	0.33	2020336540	132098	41.70	15120	15700	15000	19570	10550	15060	15294.23	2.62	0	-10114	16586	15822	14606	13842	12626	16205	14225	112	4510	500	10540	10	1	22344228	3376	-14.30	30.34	12	0.59	-1057.00	498.00	20200	20230420	-25.20	10100	20240124	49.60	15850	-4.67	20240226	10100	49.60	20240124	20200	-25.20	20230420	10100	49.60	20240124	0.02	N	217330	500	111 억		586364	N	N	11	N	00	N
85	20240315	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15100	40	2	0.27	1940897450	126831	40.04	15120	15700	15000	19570	10550	15060	15303.02	2.62	0	-10523	16586	15822	14606	13842	12626	16205	14225	112	4510	500	10540	10	1	22344228	3374	-14.29	30.32	12	0.57	-1057.00	498.00	20200	20230420	-25.25	10100	20240124	49.50	15850	-4.73	20240226	10100	49.50	20240124	20200	-25.25	20230420	10100	49.50	20240124	0.02	N	217330	500	111 억		586364	N	N	11	N	00	N
86	20240315	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15050	-10	5	-0.07	1865740110	121848	38.47	15120	15700	15000	19570	10550	15060	15312.03	2.62	0	-11777	16586	15822	14606	13842	12626	16205	14225	112	4510	500	10540	10	1	22344228	3363	-14.24	30.22	12	0.55	-1057.00	498.00	20200	20230420	-25.50	10100	20240124	49.01	15850	-5.05	20240226	10100	49.01	20240124	20200	-25.50	20230420	10100	49.01	20240124	0.02	N	217330	500	111 억		586364	N	N	11	N	00	N
87	20240315	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15120	60	2	0.40	1575598190	102687	32.42	15120	15700	15000	19570	10550	15060	15343.70	2.62	0	-12210	16586	15822	14606	13842	12626	16205	14225	112	4510	500	10540	10	1	22344228	3378	-14.30	30.36	12	0.46	-1057.00	498.00	20200	20230420	-25.15	10100	20240124	49.70	15850	-4.61	20240226	10100	49.70	20240124	20200	-25.15	20230420	10100	49.70	20240124	0.02	N	217330	500	111 억		586364	N	N	11	N	00	N
88	20240315	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	90	2	0.60	1225538590	79614	25.13	15120	15700	15000	19570	10550	15060	15393.51	2.62	0	-12411	16586	15822	14606	13842	12626	16205	14225	112	4510	500	10540	10	1	22344228	3385	-14.33	30.42	12	0.36	-1057.00	498.00	20200	20230420	-25.00	10100	20240124	50.00	15850	-4.42	20240226	10100	50.00	20240124	20200	-25.00	20230420	10100	50.00	20240124	0.02	N	217330	500	111 억		586364	N	N	11	N	00	N
89	20240315	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	620	2	4.12	393232990	25432	8.03	15120	15700	15120	19570	10550	15060	15462.13	2.62	0	2779	16586	15822	14606	13842	12626	16205	14225	112	4510	500	10540	10	1	22344228	3504	-14.83	31.49	12	0.11	-1057.00	498.00	20200	20230420	-22.38	10100	20240124	55.25	15850	-1.07	20240226	10100	55.25	20240124	20200	-22.38	20230420	10100	55.25	20240124	0.02	N	217330	500	111 억		586364	N	N	11	N	00	N
90	20240314	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15060	1090	2	7.80	4696597260	316208	323.50	14000	15370	13390	18160	9780	13970	14852.56	2.33	0	67404	14783	14376	13833	13426	12883	14580	13630	112	4190	500	9770	10	1	22344228	3365	-14.25	30.24	12	1.42	-1057.00	498.00	20200	20230420	-25.45	10100	20240124	49.11	15850	-4.98	20240226	10100	49.11	20240124	20200	-25.45	20230420	10100	49.11	20240124	0.02	N	217330	500	111 억		521554	N	N	11	N	00	N
91	20240314	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15110	1140	2	8.16	4426272940	298237	305.12	14000	15370	13390	18160	9780	13970	14841.46	2.33	0	65783	14783	14376	13833	13426	12883	14580	13630	112	4190	500	9770	10	1	22344228	3376	-14.30	30.34	12	1.33	-1057.00	498.00	20200	20230420	-25.20	10100	20240124	49.60	15850	-4.67	20240226	10100	49.60	20240124	20200	-25.20	20230420	10100	49.60	20240124	0.02	N	217330	500	111 억		521554	N	N	3	N	00	N
92	20240314	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14960	990	2	7.09	3791301760	255985	261.89	14000	15370	13390	18160	9780	13970	14810.64	2.33	0	59632	14783	14376	13833	13426	12883	14580	13630	112	4190	500	9770	10	1	22344228	3343	-14.15	30.04	12	1.15	-1057.00	498.00	20200	20230420	-25.94	10100	20240124	48.12	15850	-5.62	20240226	10100	48.12	20240124	20200	-25.94	20230420	10100	48.12	20240124	0.02	N	217330	500	111 억		521554	N	N	3	N	00	N
93	20240314	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14700	730	2	5.23	1823939990	125758	128.66	14000	14990	13390	18160	9780	13970	14503.57	2.33	0	17571	14783	14376	13833	13426	12883	14580	13630	112	4190	500	9770	10	1	22344228	3285	-13.91	29.52	12	0.56	-1057.00	498.00	20200	20230420	-27.23	10100	20240124	45.54	15850	-7.26	20240226	10100	45.54	20240124	20200	-27.23	20230420	10100	45.54	20240124	0.02	N	217330	500	111 억		521554	N	N	3	N	00	N
94	20240314	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14730	760	2	5.44	1409962020	97698	99.95	14000	14800	13390	18160	9780	13970	14431.84	2.33	0	9734	14783	14376	13833	13426	12883	14580	13630	112	4190	500	9770	10	1	22344228	3291	-13.94	29.58	12	0.44	-1057.00	498.00	20200	20230420	-27.08	10100	20240124	45.84	15850	-7.07	20240226	10100	45.84	20240124	20200	-27.08	20230420	10100	45.84	20240124	0.02	N	217330	500	111 억		521554	N	N	3	N	00	N
95	20240314	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	490	2	3.51	986417450	68762	70.35	14000	14660	13390	18160	9780	13970	14345.39	2.33	0	6716	14783	14376	13833	13426	12883	14580	13630	112	4190	500	9770	10	1	22344228	3231	-13.68	29.04	12	0.31	-1057.00	498.00	20200	20230420	-28.42	10100	20240124	43.17	15850	-8.77	20240226	10100	43.17	20240124	20200	-28.42	20230420	10100	43.17	20240124	0.02	N	217330	500	111 억		521554	N	N	3	N	00	N
96	20240314	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	340	2	2.43	342519100	24454	25.02	14000	14310	13390	18160	9780	13970	14006.67	2.33	0	3525	14783	14376	13833	13426	12883	14580	13630	112	4190	500	9770	10	1	22344228	3197	-13.54	28.73	12	0.11	-1057.00	498.00	20200	20230420	-29.16	10100	20240124	41.68	15850	-9.72	20240226	10100	41.68	20240124	20200	-29.16	20230420	10100	41.68	20240124	0.02	N	217330	500	111 억		521554	N	N	3	N	00	N
97	20240314	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	20	2	0.14	104674820	7599	7.77	14000	14000	13390	18160	9780	13970	13774.82	2.33	0	691	14783	14376	13833	13426	12883	14580	13630	112	4190	500	9770	10	1	22344228	3126	-13.24	28.09	12	0.03	-1057.00	498.00	20200	20230420	-30.74	10100	20240124	38.51	15850	-11.74	20240226	10100	38.51	20240124	20200	-30.74	20230420	10100	38.51	20240124	0.02	N	217330	500	111 억		521554	N	N	3	N	00	N
98	20240313	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13970	600	2	4.49	1346761280	96569	223.10	13700	14240	13290	17380	9360	13370	13946.90	2.29	0	10804	13736	13552	13376	13192	13016	13465	13105	112	4010	500	9350	10	1	22344228	3121	-13.22	28.05	12	0.43	-1057.00	498.00	20200	20230420	-30.84	10100	20240124	38.32	15850	-11.86	20240226	10100	38.32	20240124	20200	-30.84	20230420	10100	38.32	20240124	0.02	N	217330	500	111 억		510605	N	N	3	N	00	N
99	20240313	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	590	2	4.41	1303965000	93493	215.99	13700	14240	13290	17380	9360	13370	13948.05	2.29	0	11583	13736	13552	13376	13192	13016	13465	13105	112	4010	500	9350	10	1	22344228	3119	-13.21	28.03	12	0.42	-1057.00	498.00	20200	20230420	-30.89	10100	20240124	38.22	15850	-11.92	20240226	10100	38.22	20240124	20200	-30.89	20230420	10100	38.22	20240124	0.02	N	217330	500	111 억		510605	N	N	18	N	00	N
100	20240313	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	570	2	4.26	1278657570	91684	211.81	13700	14240	13290	17380	9360	13370	13947.22	2.29	0	12137	13736	13552	13376	13192	13016	13465	13105	112	4010	500	9350	10	1	22344228	3115	-13.19	27.99	12	0.41	-1057.00	498.00	20200	20230420	-30.99	10100	20240124	38.02	15850	-12.05	20240226	10100	38.02	20240124	20200	-30.99	20230420	10100	38.02	20240124	0.02	N	217330	500	111 억		510605	N	N	18	N	00	N
101	20240313	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	680	2	5.09	1199558350	86000	198.68	13700	14240	13290	17380	9360	13370	13949.28	2.29	0	13959	13736	13552	13376	13192	13016	13465	13105	112	4010	500	9350	10	1	22344228	3139	-13.29	28.21	12	0.38	-1057.00	498.00	20200	20230420	-30.45	10100	20240124	39.11	15850	-11.36	20240226	10100	39.11	20240124	20200	-30.45	20230420	10100	39.11	20240124	0.02	N	217330	500	111 억		510605	N	N	18	N	00	N
102	20240313	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	630	2	4.71	1162925900	83385	192.64	13700	14240	13290	17380	9360	13370	13947.42	2.29	0	13030	13736	13552	13376	13192	13016	13465	13105	112	4010	500	9350	10	1	22344228	3128	-13.25	28.11	12	0.37	-1057.00	498.00	20200	20230420	-30.69	10100	20240124	38.61	15850	-11.67	20240226	10100	38.61	20240124	20200	-30.69	20230420	10100	38.61	20240124	0.02	N	217330	500	111 억		510605	N	N	18	N	00	N
103	20240313	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14060	690	2	5.16	810984240	58446	135.03	13700	14200	13290	17380	9360	13370	13876.98	2.29	0	11045	13736	13552	13376	13192	13016	13465	13105	112	4010	500	9350	10	1	22344228	3142	-13.30	28.23	12	0.26	-1057.00	498.00	20200	20230420	-30.40	10100	20240124	39.21	15850	-11.29	20240226	10100	39.21	20240124	20200	-30.40	20230420	10100	39.21	20240124	0.02	N	217330	500	111 억		510605	N	N	18	N	00	N
104	20240313	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	320	2	2.39	561287360	40545	93.67	13700	14200	13290	17380	9360	13370	13845.18	2.29	0	8035	13736	13552	13376	13192	13016	13465	13105	112	4010	500	9350	10	1	22344228	3059	-12.95	27.49	12	0.18	-1057.00	498.00	20200	20230420	-32.23	10100	20240124	35.54	15850	-13.63	20240226	10100	35.54	20240124	20200	-32.23	20230420	10100	35.54	20240124	0.02	N	217330	500	111 억		510605	N	N	18	N	00	N
105	20240313	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	320	2	2.39	162194230	11976	27.67	13700	13730	13290	17380	9360	13370	13545.29	2.29	0	3372	13736	13552	13376	13192	13016	13465	13105	112	4010	500	9350	10	1	22344228	3059	-12.95	27.49	12	0.05	-1057.00	498.00	20200	20230420	-32.23	10100	20240124	35.54	15850	-13.63	20240226	10100	35.54	20240124	20200	-32.23	20230420	10100	35.54	20240124	0.02	N	217330	500	111 억		510605	N	N	18	N	00	N
106	20240312	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13370	-190	5	-1.40	543949060	40760	72.47	13560	13560	13200	17620	9500	13560	13345.17	2.29	0	6288	14593	14076	13803	13286	13013	13940	13150	112	4060	500	9490	10	1	22344228	2987	-12.65	26.85	12	0.18	-1057.00	498.00	20200	20230420	-33.81	10100	20240124	32.38	15850	-15.65	20240226	10100	32.38	20240124	20200	-33.81	20230420	10100	32.38	20240124	0.02	N	217330	500	111 억		510619	N	N	18	N	00	N
107	20240312	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	-270	5	-1.99	532247530	39884	70.91	13560	13560	13200	17620	9500	13560	13344.89	2.29	0	6149	14593	14076	13803	13286	13013	13940	13150	112	4060	500	9490	10	1	22344228	2970	-12.57	26.69	12	0.18	-1057.00	498.00	20200	20230420	-34.21	10100	20240124	31.58	15850	-16.15	20240226	10100	31.58	20240124	20200	-34.21	20230420	10100	31.58	20240124	0.02	N	217330	500	111 억		510619	N	N	59	N	00	N
108	20240312	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-170	5	-1.25	418455420	31347	55.73	13560	13560	13200	17620	9500	13560	13349.14	2.29	0	4068	14593	14076	13803	13286	13013	13940	13150	112	4060	500	9490	10	1	22344228	2992	-12.67	26.89	12	0.14	-1057.00	498.00	20200	20230420	-33.71	10100	20240124	32.57	15850	-15.52	20240226	10100	32.57	20240124	20200	-33.71	20230420	10100	32.57	20240124	0.02	N	217330	500	111 억		510619	N	N	59	N	00	N
109	20240312	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13460	-100	5	-0.74	352924900	26449	47.02	13560	13560	13200	17620	9500	13560	13343.60	2.29	0	4321	14593	14076	13803	13286	13013	13940	13150	112	4060	500	9490	10	1	22344228	3008	-12.73	27.03	12	0.12	-1057.00	498.00	20200	20230420	-33.37	10100	20240124	33.27	15850	-15.08	20240226	10100	33.27	20240124	20200	-33.37	20230420	10100	33.27	20240124	0.02	N	217330	500	111 억		510619	N	N	59	N	00	N
110	20240312	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	-150	5	-1.11	306420630	22965	40.83	13560	13560	13200	17620	9500	13560	13342.94	2.29	0	3204	14593	14076	13803	13286	13013	13940	13150	112	4060	500	9490	10	1	22344228	2996	-12.69	26.93	12	0.10	-1057.00	498.00	20200	20230420	-33.61	10100	20240124	32.77	15850	-15.39	20240226	10100	32.77	20240124	20200	-33.61	20230420	10100	32.77	20240124	0.02	N	217330	500	111 억		510619	N	N	59	N	00	N
111	20240312	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13520	-40	5	-0.29	259924500	19479	34.63	13560	13560	13200	17620	9500	13560	13343.83	2.29	0	3188	14593	14076	13803	13286	13013	13940	13150	112	4060	500	9490	10	1	22344228	3021	-12.79	27.15	12	0.09	-1057.00	498.00	20200	20230420	-33.07	10100	20240124	33.86	15850	-14.70	20240226	10100	33.86	20240124	20200	-33.07	20230420	10100	33.86	20240124	0.02	N	217330	500	111 억		510619	N	N	59	N	00	N
112	20240312	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13330	-230	5	-1.70	207992870	15601	27.74	13560	13560	13200	17620	9500	13560	13332.02	2.29	0	1443	14593	14076	13803	13286	13013	13940	13150	112	4060	500	9490	10	1	22344228	2978	-12.61	26.77	12	0.07	-1057.00	498.00	20200	20230420	-34.01	10100	20240124	31.98	15850	-15.90	20240226	10100	31.98	20240124	20200	-34.01	20230420	10100	31.98	20240124	0.02	N	217330	500	111 억		510619	N	N	59	N	00	N
113	20240312	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	-170	5	-1.25	38600170	2870	5.10	13560	13560	13390	17620	9500	13560	13449.54	2.29	0	-747	14593	14076	13803	13286	13013	13940	13150	112	4060	500	9490	10	1	22344228	2992	-12.67	26.89	12	0.01	-1057.00	498.00	20200	20230420	-33.71	10100	20240124	32.57	15850	-15.52	20240226	10100	32.57	20240124	20200	-33.71	20230420	10100	32.57	20240124	0.02	N	217330	500	111 억		510619	N	N	59	N	00	N
114	20240311	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13560	-490	5	-3.49	770527880	55583	206.43	14020	14320	13530	18260	9840	14050	13862.65	2.35	0	-6086	14350	14200	14030	13880	13710	14275	13955	112	4210	500	9830	10	1	22344228	3030	-12.83	27.23	12	0.25	-1057.00	498.00	20200	20230420	-32.87	10100	20240124	34.26	15850	-14.45	20240226	10100	34.26	20240124	20200	-32.87	20230420	10100	34.26	20240124	0.02	N	217330	500	111 억		524405	N	N	59	N	00	N
115	20240311	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13540	-510	5	-3.63	713890450	51418	190.96	14020	14320	13540	18260	9840	14050	13884.06	2.35	0	-5724	14350	14200	14030	13880	13710	14275	13955	112	4210	500	9830	10	1	22344228	3025	-12.81	27.19	12	0.23	-1057.00	498.00	20200	20230420	-32.97	10100	20240124	34.06	15850	-14.57	20240226	10100	34.06	20240124	20200	-32.97	20230420	10100	34.06	20240124	0.02	N	217330	500	111 억		524405	N	N	409	N	00	N
116	20240311	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13770	-280	5	-1.99	513489990	36832	136.79	14020	14320	13700	18260	9840	14050	13941.41	2.35	0	-4729	14350	14200	14030	13880	13710	14275	13955	112	4210	500	9830	10	1	22344228	3077	-13.03	27.65	12	0.16	-1057.00	498.00	20200	20230420	-31.83	10100	20240124	36.34	15850	-13.12	20240226	10100	36.34	20240124	20200	-31.83	20230420	10100	36.34	20240124	0.02	N	217330	500	111 억		524405	N	N	409	N	00	N
117	20240311	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	-250	5	-1.78	433989380	31042	115.29	14020	14320	13760	18260	9840	14050	13980.72	2.35	0	-3201	14350	14200	14030	13880	13710	14275	13955	112	4210	500	9830	10	1	22344228	3084	-13.06	27.71	12	0.14	-1057.00	498.00	20200	20230420	-31.68	10100	20240124	36.63	15850	-12.93	20240226	10100	36.63	20240124	20200	-31.68	20230420	10100	36.63	20240124	0.02	N	217330	500	111 억		524405	N	N	409	N	00	N
118	20240311	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-50	5	-0.36	337437530	24063	89.37	14020	14320	13820	18260	9840	14050	14023.09	2.35	0	-189	14350	14200	14030	13880	13710	14275	13955	112	4210	500	9830	10	1	22344228	3128	-13.25	28.11	12	0.11	-1057.00	498.00	20200	20230420	-30.69	10100	20240124	38.61	15850	-11.67	20240226	10100	38.61	20240124	20200	-30.69	20230420	10100	38.61	20240124	0.02	N	217330	500	111 억		524405	N	N	409	N	00	N
119	20240311	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	-130	5	-0.93	286228340	20388	75.72	14020	14320	13820	18260	9840	14050	14039.06	2.35	0	1663	14350	14200	14030	13880	13710	14275	13955	112	4210	500	9830	10	1	22344228	3110	-13.17	27.95	12	0.09	-1057.00	498.00	20200	20230420	-31.09	10100	20240124	37.82	15850	-12.18	20240226	10100	37.82	20240124	20200	-31.09	20230420	10100	37.82	20240124	0.02	N	217330	500	111 억		524405	N	N	409	N	00	N
120	20240311	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	0	3	0.00	191526380	13593	50.48	14020	14320	14000	18260	9840	14050	14090.07	2.35	0	4217	14350	14200	14030	13880	13710	14275	13955	112	4210	500	9830	10	1	22344228	3139	-13.29	28.21	12	0.06	-1057.00	498.00	20200	20230420	-30.45	10100	20240124	39.11	15850	-11.36	20240226	10100	39.11	20240124	20200	-30.45	20230420	10100	39.11	20240124	0.02	N	217330	500	111 억		524405	N	N	409	N	00	N
121	20240311	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14110	60	2	0.43	102595670	7262	26.97	14020	14320	14020	18260	9840	14050	14127.74	2.35	0	2287	14350	14200	14030	13880	13710	14275	13955	112	4210	500	9830	10	1	22344228	3153	-13.35	28.33	12	0.03	-1057.00	498.00	20200	20230420	-30.15	10100	20240124	39.70	15850	-10.98	20240226	10100	39.70	20240124	20200	-30.15	20230420	10100	39.70	20240124	0.02	N	217330	500	111 억		524405	N	N	409	N	00	N
122	20240308	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	80	2	0.57	373327700	26725	118.17	13980	14180	13860	18160	9780	13970	13968.54	2.32	0	5666	14270	14120	14000	13850	13730	14060	13790	112	4190	500	9770	10	1	22344228	3139	-13.29	28.21	12	0.12	-1057.00	498.00	20200	20230420	-30.45	10100	20240124	39.11	15850	-11.36	20240226	10100	39.11	20240124	20200	-30.45	20230420	10100	39.11	20240124	0.02	N	217330	500	111 억		518739	N	N	409	N	00	N
123	20240308	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	70	2	0.50	353562860	25318	111.95	13980	14180	13860	18160	9780	13970	13964.88	2.32	0	5633	14270	14120	14000	13850	13730	14060	13790	112	4190	500	9770	10	1	22344228	3137	-13.28	28.19	12	0.11	-1057.00	498.00	20200	20230420	-30.50	10100	20240124	39.01	15850	-11.42	20240226	10100	39.01	20240124	20200	-30.50	20230420	10100	39.01	20240124	0.02	N	217330	500	111 억		518739	N	N	0	N	00	N
124	20240308	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	60	2	0.43	296947600	21276	94.07	13980	14180	13860	18160	9780	13970	13956.93	2.32	0	3145	14270	14120	14000	13850	13730	14060	13790	112	4190	500	9770	10	1	22344228	3135	-13.27	28.17	12	0.10	-1057.00	498.00	20200	20230420	-30.54	10100	20240124	38.91	15850	-11.48	20240226	10100	38.91	20240124	20200	-30.54	20230420	10100	38.91	20240124	0.02	N	217330	500	111 억		518739	N	N	0	N	00	N
125	20240308	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	30	2	0.21	224090940	16057	71.00	13980	14180	13860	18160	9780	13970	13955.97	2.32	0	2072	14270	14120	14000	13850	13730	14060	13790	112	4190	500	9770	10	1	22344228	3128	-13.25	28.11	12	0.07	-1057.00	498.00	20200	20230420	-30.69	10100	20240124	38.61	15850	-11.67	20240226	10100	38.61	20240124	20200	-30.69	20230420	10100	38.61	20240124	0.02	N	217330	500	111 억		518739	N	N	0	N	00	N
126	20240308	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	10	2	0.07	199845230	14319	63.31	13980	14180	13860	18160	9780	13970	13956.65	2.32	0	2412	14270	14120	14000	13850	13730	14060	13790	112	4190	500	9770	10	1	22344228	3124	-13.23	28.07	12	0.06	-1057.00	498.00	20200	20230420	-30.79	10100	20240124	38.42	15850	-11.80	20240226	10100	38.42	20240124	20200	-30.79	20230420	10100	38.42	20240124	0.02	N	217330	500	111 억		518739	N	N	0	N	00	N
127	20240308	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14020	50	2	0.36	179989530	12901	57.04	13980	14180	13860	18160	9780	13970	13951.60	2.32	0	2708	14270	14120	14000	13850	13730	14060	13790	112	4190	500	9770	10	1	22344228	3133	-13.26	28.15	12	0.06	-1057.00	498.00	20200	20230420	-30.59	10100	20240124	38.81	15850	-11.55	20240226	10100	38.81	20240124	20200	-30.59	20230420	10100	38.81	20240124	0.02	N	217330	500	111 억		518739	N	N	0	N	00	N
128	20240308	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	210	2	1.50	129333450	9280	41.03	13980	14180	13860	18160	9780	13970	13936.79	2.32	0	3314	14270	14120	14000	13850	13730	14060	13790	112	4190	500	9770	10	1	22344228	3168	-13.42	28.47	12	0.04	-1057.00	498.00	20200	20230420	-29.80	10100	20240124	40.40	15850	-10.54	20240226	10100	40.40	20240124	20200	-29.80	20230420	10100	40.40	20240124	0.02	N	217330	500	111 억		518739	N	N	0	N	00	N
129	20240308	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13880	-90	5	-0.64	23555670	1693	7.49	13980	14000	13880	18160	9780	13970	13913.57	2.32	0	-133	14270	14120	14000	13850	13730	14060	13790	112	4190	500	9770	10	1	22344228	3101	-13.13	27.87	12	0.01	-1057.00	498.00	20200	20230420	-31.29	10100	20240124	37.43	15850	-12.43	20240226	10100	37.43	20240124	20200	-31.29	20230420	10100	37.43	20240124	0.02	N	217330	500	111 억		518739	N	N	0	N	00	N
130	20240307	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13970	-220	5	-1.55	316360460	22615	49.61	14050	14150	13880	18440	9940	14190	13988.99	2.36	0	-6380	14663	14426	14203	13966	13743	14545	14085	111	4250	500	9930	10	1	22278827	3112	-13.22	28.05	12	0.10	-1057.00	498.00	20200	20230420	-30.84	10100	20240124	38.32	15850	-11.86	20240226	10100	38.32	20240124	20200	-30.84	20230420	10100	38.32	20240124	0.02	N	217330	500	111 억		525116	N	N	0	N	00	N
131	20240307	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14030	-160	5	-1.13	304325730	21756	47.72	14050	14150	13880	18440	9940	14190	13988.13	2.36	0	-6320	14663	14426	14203	13966	13743	14545	14085	111	4250	500	9930	10	1	22278827	3126	-13.27	28.17	12	0.10	-1057.00	498.00	20200	20230420	-30.54	10100	20240124	38.91	15850	-11.48	20240226	10100	38.91	20240124	20200	-30.54	20230420	10100	38.91	20240124	0.02	N	217330	500	111 억		525116	N	N	0	N	00	N
132	20240307	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13880	-310	5	-2.18	281777080	20144	44.19	14050	14150	13880	18440	9940	14190	13988.14	2.36	0	-6086	14663	14426	14203	13966	13743	14545	14085	111	4250	500	9930	10	1	22278827	3092	-13.13	27.87	12	0.09	-1057.00	498.00	20200	20230420	-31.29	10100	20240124	37.43	15850	-12.43	20240226	10100	37.43	20240124	20200	-31.29	20230420	10100	37.43	20240124	0.02	N	217330	500	111 억		525116	N	N	0	N	00	N
133	20240307	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	-210	5	-1.48	220006880	15714	34.47	14050	14150	13950	18440	9940	14190	14000.69	2.36	0	-5965	14663	14426	14203	13966	13743	14545	14085	111	4250	500	9930	10	1	22278827	3115	-13.23	28.07	12	0.07	-1057.00	498.00	20200	20230420	-30.79	10100	20240124	38.42	15850	-11.80	20240226	10100	38.42	20240124	20200	-30.79	20230420	10100	38.42	20240124	0.02	N	217330	500	111 억		525116	N	N	0	N	00	N
134	20240307	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	-150	5	-1.06	195767230	13982	30.67	14050	14150	13950	18440	9940	14190	14001.38	2.36	0	-5938	14663	14426	14203	13966	13743	14545	14085	111	4250	500	9930	10	1	22278827	3128	-13.28	28.19	12	0.06	-1057.00	498.00	20200	20230420	-30.50	10100	20240124	39.01	15850	-11.42	20240226	10100	39.01	20240124	20200	-30.50	20230420	10100	39.01	20240124	0.02	N	217330	500	111 억		525116	N	N	0	N	00	N
135	20240307	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13950	-240	5	-1.69	177347470	12668	27.79	14050	14150	13950	18440	9940	14190	13999.64	2.36	0	-5873	14663	14426	14203	13966	13743	14545	14085	111	4250	500	9930	10	1	22278827	3108	-13.20	28.01	12	0.06	-1057.00	498.00	20200	20230420	-30.94	10100	20240124	38.12	15850	-11.99	20240226	10100	38.12	20240124	20200	-30.94	20230420	10100	38.12	20240124	0.02	N	217330	500	111 억		525116	N	N	0	N	00	N
136	20240307	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	-140	5	-0.99	107323000	7656	16.79	14050	14150	13970	18440	9940	14190	14018.16	2.36	0	-2926	14663	14426	14203	13966	13743	14545	14085	111	4250	500	9930	10	1	22278827	3130	-13.29	28.21	12	0.03	-1057.00	498.00	20200	20230420	-30.45	10100	20240124	39.11	15850	-11.36	20240226	10100	39.11	20240124	20200	-30.45	20230420	10100	39.11	20240124	0.02	N	217330	500	111 억		525116	N	N	0	N	00	N
137	20240307	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	-150	5	-1.06	13609800	968	2.12	14050	14110	14040	18440	9940	14190	14059.71	2.36	0	14	14663	14426	14203	13966	13743	14545	14085	111	4250	500	9930	10	1	22278827	3128	-13.28	28.19	12	0.00	-1057.00	498.00	20200	20230420	-30.50	10100	20240124	39.01	15850	-11.42	20240226	10100	39.01	20240124	20200	-30.50	20230420	10100	39.01	20240124	0.02	N	217330	500	111 억		525116	N	N	0	N	00	N
138	20240306	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	180	2	1.28	645005190	45434	218.87	14010	14440	13980	18210	9810	14010	14196.53	2.38	0	-5072	14436	14222	13976	13762	13516	14330	13870	111	4200	500	9800	10	1	22278827	3161	-13.42	28.49	12	0.20	-1057.00	498.00	20200	20230420	-29.75	10100	20240124	40.50	15850	-10.47	20240226	10100	40.50	20240124	20200	-29.75	20230420	10100	40.50	20240124	0.02	N	217330	500	111 억		530188	N	N	0	N	00	N
139	20240306	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	200	2	1.43	626802350	44149	212.68	14010	14440	13980	18210	9810	14010	14197.43	2.38	0	-5040	14436	14222	13976	13762	13516	14330	13870	111	4200	500	9800	10	1	22278827	3166	-13.44	28.53	12	0.20	-1057.00	498.00	20200	20230420	-29.65	10100	20240124	40.69	15850	-10.35	20240226	10100	40.69	20240124	20200	-29.65	20230420	10100	40.69	20240124	0.02	N	217330	500	111 억		530188	N	N	0	N	00	N
140	20240306	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	140	2	1.00	517768210	36468	175.68	14010	14440	13980	18210	9810	14010	14197.88	2.38	0	-3340	14436	14222	13976	13762	13516	14330	13870	111	4200	500	9800	10	1	22278827	3152	-13.39	28.41	12	0.16	-1057.00	498.00	20200	20230420	-29.95	10100	20240124	40.10	15850	-10.73	20240226	10100	40.10	20240124	20200	-29.95	20230420	10100	40.10	20240124	0.02	N	217330	500	111 억		530188	N	N	0	N	00	N
141	20240306	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	200	2	1.43	420029080	29502	142.12	14010	14440	13980	18210	9810	14010	14237.31	2.38	0	-2756	14436	14222	13976	13762	13516	14330	13870	111	4200	500	9800	10	1	22278827	3166	-13.44	28.53	12	0.13	-1057.00	498.00	20200	20230420	-29.65	10100	20240124	40.69	15850	-10.35	20240226	10100	40.69	20240124	20200	-29.65	20230420	10100	40.69	20240124	0.02	N	217330	500	111 억		530188	N	N	0	N	00	N
142	20240306	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14160	150	2	1.07	391534470	27482	132.39	14010	14440	13980	18210	9810	14010	14246.94	2.38	0	-3028	14436	14222	13976	13762	13516	14330	13870	111	4200	500	9800	10	1	22278827	3155	-13.40	28.43	12	0.12	-1057.00	498.00	20200	20230420	-29.90	10100	20240124	40.20	15850	-10.66	20240226	10100	40.20	20240124	20200	-29.90	20230420	10100	40.20	20240124	0.02	N	217330	500	111 억		530188	N	N	0	N	00	N
143	20240306	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	310	2	2.21	256285650	17963	86.54	14010	14440	13980	18210	9810	14010	14267.42	2.38	0	-1546	14436	14222	13976	13762	13516	14330	13870	111	4200	500	9800	10	1	22278827	3190	-13.55	28.76	12	0.08	-1057.00	498.00	20200	20230420	-29.11	10100	20240124	41.78	15850	-9.65	20240226	10100	41.78	20240124	20200	-29.11	20230420	10100	41.78	20240124	0.02	N	217330	500	111 억		530188	N	N	0	N	00	N
144	20240306	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	190	2	1.36	175511220	12315	59.33	14010	14440	13980	18210	9810	14010	14251.82	2.38	0	-761	14436	14222	13976	13762	13516	14330	13870	111	4200	500	9800	10	1	22278827	3164	-13.43	28.51	12	0.06	-1057.00	498.00	20200	20230420	-29.70	10100	20240124	40.59	15850	-10.41	20240226	10100	40.59	20240124	20200	-29.70	20230420	10100	40.59	20240124	0.02	N	217330	500	111 억		530188	N	N	0	N	00	N
145	20240306	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14250	240	2	1.71	44512070	3136	15.11	14010	14330	13980	18210	9810	14010	14193.90	2.38	0	-260	14436	14222	13976	13762	13516	14330	13870	111	4200	500	9800	10	1	22278827	3175	-13.48	28.61	12	0.01	-1057.00	498.00	20200	20230420	-29.46	10100	20240124	41.09	15850	-10.09	20240226	10100	41.09	20240124	20200	-29.46	20230420	10100	41.09	20240124	0.02	N	217330	500	111 억		530188	N	N	0	N	00	N
146	20240305	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	10	2	0.07	286281250	20581	54.13	13970	14190	13730	18200	9800	14000	13909.98	2.38	0	-802	14400	14200	13900	13700	13400	14300	13800	111	4200	500	9800	10	1	22278827	3121	-13.25	28.13	12	0.09	-1057.00	498.00	20200	20230420	-30.64	10100	20240124	38.71	15850	-11.61	20240226	10100	38.71	20240124	20200	-30.64	20230420	10100	38.71	20240124	0.01	N	217330	500	111 억		530990	N	N	0	N	00	N
147	20240305	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	-20	5	-0.14	262222100	18861	49.60	13970	14190	13730	18200	9800	14000	13902.87	2.38	0	-821	14400	14200	13900	13700	13400	14300	13800	111	4200	500	9800	10	1	22278827	3115	-13.23	28.07	12	0.08	-1057.00	498.00	20200	20230420	-30.79	10100	20240124	38.42	15850	-11.80	20240226	10100	38.42	20240124	20200	-30.79	20230420	10100	38.42	20240124	0.01	N	217330	500	111 억		530990	N	N	0	N	00	N
148	20240305	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14020	20	2	0.14	231679360	16679	43.87	13970	14190	13730	18200	9800	14000	13890.48	2.38	0	-1534	14400	14200	13900	13700	13400	14300	13800	111	4200	500	9800	10	1	22278827	3123	-13.26	28.15	12	0.07	-1057.00	498.00	20200	20230420	-30.59	10100	20240124	38.81	15850	-11.55	20240226	10100	38.81	20240124	20200	-30.59	20230420	10100	38.81	20240124	0.01	N	217330	500	111 억		530990	N	N	0	N	00	N
149	20240305	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13910	-90	5	-0.64	192187350	13850	36.43	13970	14190	13730	18200	9800	14000	13876.34	2.38	0	-3376	14400	14200	13900	13700	13400	14300	13800	111	4200	500	9800	10	1	22278827	3099	-13.16	27.93	12	0.06	-1057.00	498.00	20200	20230420	-31.14	10100	20240124	37.72	15850	-12.24	20240226	10100	37.72	20240124	20200	-31.14	20230420	10100	37.72	20240124	0.01	N	217330	500	111 억		530990	N	N	0	N	00	N
150	20240305	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14010	10	2	0.07	182428130	13150	34.58	13970	14190	13730	18200	9800	14000	13872.86	2.38	0	-3006	14400	14200	13900	13700	13400	14300	13800	111	4200	500	9800	10	1	22278827	3121	-13.25	28.13	12	0.06	-1057.00	498.00	20200	20230420	-30.64	10100	20240124	38.71	15850	-11.61	20240226	10100	38.71	20240124	20200	-30.64	20230420	10100	38.71	20240124	0.01	N	217330	500	111 억		530990	N	N	0	N	00	N
151	20240305	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13790	-210	5	-1.50	155556930	11214	29.49	13970	14190	13730	18200	9800	14000	13871.67	2.38	0	-2934	14400	14200	13900	13700	13400	14300	13800	111	4200	500	9800	10	1	22278827	3072	-13.05	27.69	12	0.05	-1057.00	498.00	20200	20230420	-31.73	10100	20240124	36.53	15850	-13.00	20240226	10100	36.53	20240124	20200	-31.73	20230420	10100	36.53	20240124	0.01	N	217330	500	111 억		530990	N	N	0	N	00	N
152	20240305	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13900	-100	5	-0.71	84923860	6105	16.06	13970	14190	13730	18200	9800	14000	13910.54	2.38	0	-1208	14400	14200	13900	13700	13400	14300	13800	111	4200	500	9800	10	1	22278827	3097	-13.15	27.91	12	0.03	-1057.00	498.00	20200	20230420	-31.19	10100	20240124	37.62	15850	-12.30	20240226	10100	37.62	20240124	20200	-31.19	20230420	10100	37.62	20240124	0.01	N	217330	500	111 억		530990	N	N	0	N	00	N
153	20240305	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13740	-260	5	-1.86	20837770	1510	3.97	13970	13980	13730	18200	9800	14000	13799.85	2.38	0	422	14400	14200	13900	13700	13400	14300	13800	111	4200	500	9800	10	1	22278827	3061	-13.00	27.59	12	0.01	-1057.00	498.00	20200	20230420	-31.98	10100	20240124	36.04	15850	-13.31	20240226	10100	36.04	20240124	20200	-31.98	20230420	10100	36.04	20240124	0.01	N	217330	500	111 억		530990	N	N	0	N	00	N
154	20240304	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	120	2	0.86	523798890	37994	61.15	13850	14100	13600	18040	9720	13880	13784.68	2.39	0	-481	14893	14386	13993	13486	13093	14640	13740	111	4160	500	9710	10	1	22278827	3119	-13.25	28.11	12	0.17	-1057.00	498.00	20200	20230420	-30.69	10100	20240124	38.61	15850	-11.67	20240226	10100	38.61	20240124	20200	-30.69	20230420	10100	38.61	20240124	0.01	N	217330	500	111 억		531381	N	N	0	N	00	N
155	20240304	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13960	80	2	0.58	496883850	36067	58.04	13850	14100	13600	18040	9720	13880	13776.69	2.39	0	-483	14893	14386	13993	13486	13093	14640	13740	111	4160	500	9710	10	1	22278827	3110	-13.21	28.03	12	0.16	-1057.00	498.00	20200	20230420	-30.89	10100	20240124	38.22	15850	-11.92	20240226	10100	38.22	20240124	20200	-30.89	20230420	10100	38.22	20240124	0.01	N	217330	500	111 억		531381	N	N	0	N	00	N
156	20240304	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13780	-100	5	-0.72	413426570	30064	48.38	13850	14050	13600	18040	9720	13880	13751.55	2.39	0	-1606	14893	14386	13993	13486	13093	14640	13740	111	4160	500	9710	10	1	22278827	3070	-13.04	27.67	12	0.13	-1057.00	498.00	20200	20230420	-31.78	10100	20240124	36.44	15850	-13.06	20240226	10100	36.44	20240124	20200	-31.78	20230420	10100	36.44	20240124	0.01	N	217330	500	111 억		531381	N	N	0	N	00	N
157	20240304	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13840	-40	5	-0.29	336834750	24461	39.37	13850	14050	13600	18040	9720	13880	13770.28	2.39	0	-1903	14893	14386	13993	13486	13093	14640	13740	111	4160	500	9710	10	1	22278827	3083	-13.09	27.79	12	0.11	-1057.00	498.00	20200	20230420	-31.49	10100	20240124	37.03	15850	-12.68	20240226	10100	37.03	20240124	20200	-31.49	20230420	10100	37.03	20240124	0.01	N	217330	500	111 억		531381	N	N	0	N	00	N
158	20240304	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	60	2	0.43	330231210	23984	38.60	13850	14050	13600	18040	9720	13880	13768.81	2.39	0	-2035	14893	14386	13993	13486	13093	14640	13740	111	4160	500	9710	10	1	22278827	3106	-13.19	27.99	12	0.11	-1057.00	498.00	20200	20230420	-30.99	10100	20240124	38.02	15850	-12.05	20240226	10100	38.02	20240124	20200	-30.99	20230420	10100	38.02	20240124	0.01	N	217330	500	111 억		531381	N	N	0	N	00	N
159	20240304	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	-190	5	-1.37	290849400	21109	33.97	13850	14050	13600	18040	9720	13880	13778.45	2.39	0	-3341	14893	14386	13993	13486	13093	14640	13740	111	4160	500	9710	10	1	22278827	3050	-12.95	27.49	12	0.09	-1057.00	498.00	20200	20230420	-32.23	10100	20240124	35.54	15850	-13.63	20240226	10100	35.54	20240124	20200	-32.23	20230420	10100	35.54	20240124	0.01	N	217330	500	111 억		531381	N	N	0	N	00	N
160	20240304	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	-190	5	-1.37	176868410	12781	20.57	13850	14050	13690	18040	9720	13880	13838.39	2.39	0	-2412	14893	14386	13993	13486	13093	14640	13740	111	4160	500	9710	10	1	22278827	3050	-12.95	27.49	12	0.06	-1057.00	498.00	20200	20230420	-32.23	10100	20240124	35.54	15850	-13.63	20240226	10100	35.54	20240124	20200	-32.23	20230420	10100	35.54	20240124	0.01	N	217330	500	111 억		531381	N	N	0	N	00	N
161	20240304	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	-130	5	-0.94	22528540	1632	2.63	13850	13890	13750	18040	9720	13880	13804.25	2.39	0	-540	14893	14386	13993	13486	13093	14640	13740	111	4160	500	9710	10	1	22278827	3063	-13.01	27.61	12	0.01	-1057.00	498.00	20200	20230420	-31.93	10100	20240124	36.14	15850	-13.25	20240226	10100	36.14	20240124	20200	-31.93	20230420	10100	36.14	20240124	0.01	N	217330	500	111 억		531381	N	N	0	N	00	N