KissMeData/284620/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	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	20	2	0.55	28632295	7965	26.71	3560	3645	3555	4685	2525	3605	3594.76	2.84	0	522	3748	3676	3608	3536	3468	3712	3572	140	1080	500	2520	5	1	27922396	1012	-6.64	8.57	12	0.03	-546.00	423.00	7200	20230328	-49.65	3060	20231113	18.46	4750	-23.68	20240105	3530	2.69	20240327	7180	-49.51	20230420	3060	18.46	20231113	0.01	N	284620	500	139 억		793147	N	N	0	N	00	N
3	20240329	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	20	2	0.55	26390740	7345	24.63	3560	3645	3555	4685	2525	3605	3593.02	2.84	0	531	3748	3676	3608	3536	3468	3712	3572	140	1080	500	2520	5	1	27922396	1012	-6.64	8.57	12	0.03	-546.00	423.00	7200	20230328	-49.65	3060	20231113	18.46	4750	-23.68	20240105	3530	2.69	20240327	7180	-49.51	20230420	3060	18.46	20231113	0.01	N	284620	500	139 억		793147	N	N	0	N	00	N
4	20240329	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	0	3	0.00	22566045	6286	21.08	3560	3605	3555	4685	2525	3605	3589.89	2.84	0	32	3748	3676	3608	3536	3468	3712	3572	140	1080	500	2520	5	1	27922396	1007	-6.60	8.52	12	0.02	-546.00	423.00	7200	20230328	-49.93	3060	20231113	17.81	4750	-24.11	20240105	3530	2.12	20240327	7180	-49.79	20230420	3060	17.81	20231113	0.01	N	284620	500	139 억		793147	N	N	0	N	00	N
5	20240329	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-5	5	-0.14	16426785	4577	15.35	3560	3605	3555	4685	2525	3605	3588.99	2.84	0	-7	3748	3676	3608	3536	3468	3712	3572	140	1080	500	2520	5	1	27922396	1005	-6.59	8.51	12	0.02	-546.00	423.00	7200	20230328	-50.00	3060	20231113	17.65	4750	-24.21	20240105	3530	1.98	20240327	7180	-49.86	20230420	3060	17.65	20231113	0.01	N	284620	500	139 억		793147	N	N	0	N	00	N
6	20240329	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-5	5	-0.14	7419275	2069	6.94	3560	3605	3555	4685	2525	3605	3585.92	2.84	0	-104	3748	3676	3608	3536	3468	3712	3572	140	1080	500	2520	5	1	27922396	1005	-6.59	8.51	12	0.01	-546.00	423.00	7200	20230328	-50.00	3060	20231113	17.65	4750	-24.21	20240105	3530	1.98	20240327	7180	-49.86	20230420	3060	17.65	20231113	0.01	N	284620	500	139 억		793147	N	N	0	N	00	N
7	20240329	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-5	5	-0.14	5266665	1471	4.93	3560	3605	3555	4685	2525	3605	3580.33	2.84	0	-104	3748	3676	3608	3536	3468	3712	3572	140	1080	500	2520	5	1	27922396	1005	-6.59	8.51	12	0.01	-546.00	423.00	7200	20230328	-50.00	3060	20231113	17.65	4750	-24.21	20240105	3530	1.98	20240327	7180	-49.86	20230420	3060	17.65	20231113	0.01	N	284620	500	139 억		793147	N	N	0	N	00	N
8	20240329	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-5	5	-0.14	2297330	641	2.15	3560	3605	3555	4685	2525	3605	3583.98	2.84	0	-54	3748	3676	3608	3536	3468	3712	3572	140	1080	500	2520	5	1	27922396	1005	-6.59	8.51	12	0.00	-546.00	423.00	7200	20230328	-50.00	3060	20231113	17.65	4750	-24.21	20240105	3530	1.98	20240327	7180	-49.86	20230420	3060	17.65	20231113	0.01	N	284620	500	139 억		793147	N	N	0	N	00	N
9	20240329	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	0	3	0.00	616440	173	0.58	3560	3605	3555	4685	2525	3605	3563.24	2.84	0	-7	3748	3676	3608	3536	3468	3712	3572	140	1080	500	2520	5	1	27922396	1007	-6.60	8.52	12	0.00	-546.00	423.00	7200	20230328	-49.93	3060	20231113	17.81	4750	-24.11	20240105	3530	2.12	20240327	7180	-49.79	20230420	3060	17.81	20231113	0.01	N	284620	500	139 억		793147	N	N	0	N	00	N
10	20240328	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-30	5	-0.83	106414510	29819	63.76	3580	3680	3540	4725	2545	3635	3568.68	2.81	0	7181	3791	3712	3621	3542	3451	3667	3497	140	1090	500	2540	5	1	27922396	1007	-5.66	3.85	12	0.11	-637.00	937.00	7350	20230323	-50.95	3060	20231113	17.81	4750	-24.11	20240105	3530	2.12	20240327	7200	-49.93	20230328	3060	17.81	20231113	0.01	N	284620	500	139 억		785951	N	N	0	N	00	N
11	20240328	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-25	5	-0.69	104774440	29361	62.78	3580	3680	3540	4725	2545	3635	3568.49	2.81	0	7192	3791	3712	3621	3542	3451	3667	3497	140	1090	500	2540	5	1	27922396	1008	-5.67	3.85	12	0.11	-637.00	937.00	7350	20230323	-50.88	3060	20231113	17.97	4750	-24.00	20240105	3530	2.27	20240327	7200	-49.86	20230328	3060	17.97	20231113	0.01	N	284620	500	139 억		785951	N	N	0	N	00	N
12	20240328	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-15	5	-0.41	96167810	26963	57.65	3580	3680	3540	4725	2545	3635	3566.66	2.81	0	7469	3791	3712	3621	3542	3451	3667	3497	140	1090	500	2540	5	1	27922396	1011	-5.68	3.86	12	0.10	-637.00	937.00	7350	20230323	-50.75	3060	20231113	18.30	4750	-23.79	20240105	3530	2.55	20240327	7200	-49.72	20230328	3060	18.30	20231113	0.01	N	284620	500	139 억		785951	N	N	0	N	00	N
13	20240328	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-65	5	-1.79	88530985	24828	53.09	3580	3680	3540	4725	2545	3635	3565.77	2.81	0	6053	3791	3712	3621	3542	3451	3667	3497	140	1090	500	2540	5	1	27922396	997	-5.60	3.81	12	0.09	-637.00	937.00	7350	20230323	-51.43	3060	20231113	16.67	4750	-24.84	20240105	3530	1.13	20240327	7200	-50.42	20230328	3060	16.67	20231113	0.01	N	284620	500	139 억		785951	N	N	0	N	00	N
14	20240328	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	5	2	0.14	86274825	24206	51.76	3580	3680	3540	4725	2545	3635	3564.19	2.81	0	6082	3791	3712	3621	3542	3451	3667	3497	140	1090	500	2540	5	1	27922396	1016	-5.71	3.88	12	0.09	-637.00	937.00	7350	20230323	-50.48	3060	20231113	18.95	4750	-23.37	20240105	3530	3.12	20240327	7200	-49.44	20230328	3060	18.95	20231113	0.01	N	284620	500	139 억		785951	N	N	0	N	00	N
15	20240328	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-85	5	-2.34	45758450	12891	27.56	3580	3590	3540	4725	2545	3635	3549.64	2.81	0	901	3791	3712	3621	3542	3451	3667	3497	140	1090	500	2540	5	1	27922396	991	-5.57	3.79	12	0.05	-637.00	937.00	7350	20230323	-51.70	3060	20231113	16.01	4750	-25.26	20240105	3530	0.57	20240327	7200	-50.69	20230328	3060	16.01	20231113	0.01	N	284620	500	139 억		785951	N	N	0	N	00	N
16	20240328	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-75	5	-2.06	31828350	8960	19.16	3580	3590	3540	4725	2545	3635	3552.27	2.81	0	726	3791	3712	3621	3542	3451	3667	3497	140	1090	500	2540	5	1	27922396	994	-5.59	3.80	12	0.03	-637.00	937.00	7350	20230323	-51.56	3060	20231113	16.34	4750	-25.05	20240105	3530	0.85	20240327	7200	-50.56	20230328	3060	16.34	20231113	0.01	N	284620	500	139 억		785951	N	N	0	N	00	N
17	20240328	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-45	5	-1.24	7188620	2022	4.32	3580	3590	3550	4725	2545	3635	3555.20	2.81	0	58	3791	3712	3621	3542	3451	3667	3497	140	1090	500	2540	5	1	27922396	1002	-5.64	3.83	12	0.01	-637.00	937.00	7350	20230323	-51.16	3060	20231113	17.32	4750	-24.42	20240105	3530	1.70	20240327	7200	-50.14	20230328	3060	17.32	20231113	0.01	N	284620	500	139 억		785951	N	N	0	N	00	N
18	20240327	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-65	5	-1.76	167767295	46760	287.93	3700	3700	3530	4810	2590	3700	3587.84	2.84	0	-5913	3816	3757	3711	3652	3606	3735	3630	140	1110	500	2590	5	1	27922396	1015	-5.71	3.88	12	0.17	-637.00	937.00	7500	20230322	-51.53	3060	20231113	18.79	4750	-23.47	20240105	3530	2.97	20240327	7200	-49.51	20230328	3060	18.79	20231113	0.01	N	284620	500	139 억		791859	N	N	0	N	00	N
19	20240327	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-110	5	-2.97	161529980	45029	277.27	3700	3700	3530	4810	2590	3700	3587.24	2.84	0	-5868	3816	3757	3711	3652	3606	3735	3630	140	1110	500	2590	5	1	27922396	1002	-5.64	3.83	12	0.16	-637.00	937.00	7500	20230322	-52.13	3060	20231113	17.32	4750	-24.42	20240105	3530	1.70	20240327	7200	-50.14	20230328	3060	17.32	20231113	0.01	N	284620	500	139 억		791859	N	N	0	N	00	N
20	20240327	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-125	5	-3.38	154428960	43039	265.02	3700	3700	3530	4810	2590	3700	3588.12	2.84	0	-5798	3816	3757	3711	3652	3606	3735	3630	140	1110	500	2590	5	1	27922396	998	-5.61	3.82	12	0.15	-637.00	937.00	7500	20230322	-52.33	3060	20231113	16.83	4750	-24.74	20240105	3530	1.27	20240327	7200	-50.35	20230328	3060	16.83	20231113	0.01	N	284620	500	139 억		791859	N	N	0	N	00	N
21	20240327	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-145	5	-3.92	143694600	40020	246.43	3700	3700	3530	4810	2590	3700	3590.57	2.84	0	-5697	3816	3757	3711	3652	3606	3735	3630	140	1110	500	2590	5	1	27922396	993	-5.58	3.79	12	0.14	-637.00	937.00	7500	20230322	-52.60	3060	20231113	16.18	4750	-25.16	20240105	3530	0.71	20240327	7200	-50.63	20230328	3060	16.18	20231113	0.01	N	284620	500	139 억		791859	N	N	0	N	00	N
22	20240327	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-120	5	-3.24	113510985	31518	194.08	3700	3700	3555	4810	2590	3700	3601.47	2.84	0	-5236	3816	3757	3711	3652	3606	3735	3630	140	1110	500	2590	5	1	27922396	1000	-5.62	3.82	12	0.11	-637.00	937.00	7500	20230322	-52.27	3060	20231113	16.99	4750	-24.63	20240105	3555	0.70	20240327	7200	-50.28	20230328	3060	16.99	20231113	0.01	N	284620	500	139 억		791859	N	N	0	N	00	N
23	20240327	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-105	5	-2.84	95662525	26512	163.25	3700	3700	3560	4810	2590	3700	3608.27	2.84	0	-3716	3816	3757	3711	3652	3606	3735	3630	140	1110	500	2590	5	1	27922396	1004	-5.64	3.84	12	0.09	-637.00	937.00	7500	20230322	-52.07	3060	20231113	17.48	4750	-24.32	20240105	3560	0.98	20240327	7200	-50.07	20230328	3060	17.48	20231113	0.01	N	284620	500	139 억		791859	N	N	0	N	00	N
24	20240327	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-105	5	-2.84	69924615	19309	118.90	3700	3700	3565	4810	2590	3700	3621.35	2.84	0	-2483	3816	3757	3711	3652	3606	3735	3630	140	1110	500	2590	5	1	27922396	1004	-5.64	3.84	12	0.07	-637.00	937.00	7500	20230322	-52.07	3060	20231113	17.48	4750	-24.32	20240105	3560	0.98	20240319	7200	-50.07	20230328	3060	17.48	20231113	0.01	N	284620	500	139 억		791859	N	N	0	N	00	N
25	20240327	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-15	5	-0.41	13765345	3770	23.21	3700	3700	3650	4810	2590	3700	3651.29	2.84	0	-1246	3816	3757	3711	3652	3606	3735	3630	140	1110	500	2590	5	1	27922396	1029	-5.78	3.93	12	0.01	-637.00	937.00	7500	20230322	-50.87	3060	20231113	20.42	4750	-22.42	20240105	3560	3.51	20240319	7200	-48.82	20230328	3060	20.42	20231113	0.01	N	284620	500	139 억		791859	N	N	0	N	00	N
26	20240326	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-70	5	-1.86	60008415	16238	97.53	3770	3770	3665	4900	2640	3770	3695.55	2.85	0	-3840	3876	3822	3731	3677	3586	3850	3705	140	1130	500	2630	5	1	27922396	1033	-5.81	3.95	12	0.06	-637.00	937.00	7500	20230322	-50.67	3060	20231113	20.92	4750	-22.11	20240105	3560	3.93	20240319	7200	-48.61	20230328	3060	20.92	20231113	0.01	N	284620	500	139 억		796044	N	N	0	N	00	N
27	20240326	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-80	5	-2.12	56734720	15351	92.20	3770	3770	3665	4900	2640	3770	3695.83	2.85	0	-3731	3876	3822	3731	3677	3586	3850	3705	140	1130	500	2630	5	1	27922396	1030	-5.79	3.94	12	0.05	-637.00	937.00	7500	20230322	-50.80	3060	20231113	20.59	4750	-22.32	20240105	3560	3.65	20240319	7200	-48.75	20230328	3060	20.59	20231113	0.01	N	284620	500	139 억		796044	N	N	0	N	00	N
28	20240326	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-70	5	-1.86	40499930	10939	65.70	3770	3770	3675	4900	2640	3770	3702.34	2.85	0	-1019	3876	3822	3731	3677	3586	3850	3705	140	1130	500	2630	5	1	27922396	1033	-5.81	3.95	12	0.04	-637.00	937.00	7500	20230322	-50.67	3060	20231113	20.92	4750	-22.11	20240105	3560	3.93	20240319	7200	-48.61	20230328	3060	20.92	20231113	0.01	N	284620	500	139 억		796044	N	N	0	N	00	N
29	20240326	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-75	5	-1.99	36355350	9815	58.95	3770	3770	3675	4900	2640	3770	3704.06	2.85	0	-1019	3876	3822	3731	3677	3586	3850	3705	140	1130	500	2630	5	1	27922396	1032	-5.80	3.94	12	0.04	-637.00	937.00	7500	20230322	-50.73	3060	20231113	20.75	4750	-22.21	20240105	3560	3.79	20240319	7200	-48.68	20230328	3060	20.75	20231113	0.01	N	284620	500	139 억		796044	N	N	0	N	00	N
30	20240326	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-65	5	-1.72	21555350	5799	34.83	3770	3770	3700	4900	2640	3770	3717.08	2.85	0	-747	3876	3822	3731	3677	3586	3850	3705	140	1130	500	2630	5	1	27922396	1035	-5.82	3.95	12	0.02	-637.00	937.00	7500	20230322	-50.60	3060	20231113	21.08	4750	-22.00	20240105	3560	4.07	20240319	7200	-48.54	20230328	3060	21.08	20231113	0.01	N	284620	500	139 억		796044	N	N	0	N	00	N
31	20240326	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-40	5	-1.06	19340360	5203	31.25	3770	3770	3700	4900	2640	3770	3717.16	2.85	0	-750	3876	3822	3731	3677	3586	3850	3705	140	1130	500	2630	5	1	27922396	1042	-5.86	3.98	12	0.02	-637.00	937.00	7500	20230322	-50.27	3060	20231113	21.90	4750	-21.47	20240105	3560	4.78	20240319	7200	-48.19	20230328	3060	21.90	20231113	0.01	N	284620	500	139 억		796044	N	N	0	N	00	N
32	20240326	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-55	5	-1.46	5615465	1501	9.02	3770	3770	3700	4900	2640	3770	3741.15	2.85	0	-831	3876	3822	3731	3677	3586	3850	3705	140	1130	500	2630	5	1	27922396	1037	-5.83	3.96	12	0.01	-637.00	937.00	7500	20230322	-50.47	3060	20231113	21.41	4750	-21.79	20240105	3560	4.35	20240319	7200	-48.40	20230328	3060	21.41	20231113	0.01	N	284620	500	139 억		796044	N	N	0	N	00	N
33	20240326	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-60	5	-1.59	2640090	705	4.23	3770	3770	3700	4900	2640	3770	3744.81	2.85	0	-508	3876	3822	3731	3677	3586	3850	3705	140	1130	500	2630	5	1	27922396	1036	-5.82	3.96	12	0.00	-637.00	937.00	7500	20230322	-50.53	3060	20231113	21.24	4750	-21.89	20240105	3560	4.21	20240319	7200	-48.47	20230328	3060	21.24	20231113	0.01	N	284620	500	139 억		796044	N	N	0	N	00	N
34	20240325	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	50	2	1.34	61773665	16650	85.66	3720	3785	3640	4835	2605	3720	3709.40	2.85	0	495	3853	3786	3733	3666	3613	3760	3640	140	1115	500	2600	5	1	27922396	1053	-5.92	4.02	12	0.06	-637.00	937.00	7500	20230322	-49.73	3060	20231113	23.20	4750	-20.63	20240105	3560	5.90	20240319	7200	-47.64	20230328	3060	23.20	20231113	0.01	N	284620	500	139 억		795549	N	N	0	N	00	N
35	20240325	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	35	2	0.94	59029580	15921	81.91	3720	3785	3640	4835	2605	3720	3707.66	2.85	0	342	3853	3786	3733	3666	3613	3760	3640	140	1115	500	2600	5	1	27922396	1048	-5.89	4.01	12	0.06	-637.00	937.00	7500	20230322	-49.93	3060	20231113	22.71	4750	-20.95	20240105	3560	5.48	20240319	7200	-47.85	20230328	3060	22.71	20231113	0.01	N	284620	500	139 억		795549	N	N	0	N	00	N
36	20240325	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	65	2	1.75	57174655	15428	79.37	3720	3785	3640	4835	2605	3720	3705.90	2.85	0	357	3853	3786	3733	3666	3613	3760	3640	140	1115	500	2600	5	1	27922396	1057	-5.94	4.04	12	0.06	-637.00	937.00	7500	20230322	-49.53	3060	20231113	23.69	4750	-20.32	20240105	3560	6.32	20240319	7200	-47.43	20230328	3060	23.69	20231113	0.01	N	284620	500	139 억		795549	N	N	0	N	00	N
37	20240325	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	55	2	1.48	50286180	13603	69.99	3720	3785	3640	4835	2605	3720	3696.70	2.85	0	541	3853	3786	3733	3666	3613	3760	3640	140	1115	500	2600	5	1	27922396	1054	-5.93	4.03	12	0.05	-637.00	937.00	7500	20230322	-49.67	3060	20231113	23.37	4750	-20.53	20240105	3560	6.04	20240319	7200	-47.57	20230328	3060	23.37	20231113	0.01	N	284620	500	139 억		795549	N	N	0	N	00	N
38	20240325	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	45	2	1.21	43650190	11842	60.93	3720	3770	3640	4835	2605	3720	3686.05	2.85	0	556	3853	3786	3733	3666	3613	3760	3640	140	1115	500	2600	5	1	27922396	1051	-5.91	4.02	12	0.04	-637.00	937.00	7500	20230322	-49.80	3060	20231113	23.04	4750	-20.74	20240105	3560	5.76	20240319	7200	-47.71	20230328	3060	23.04	20231113	0.01	N	284620	500	139 억		795549	N	N	0	N	00	N
39	20240325	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-20	5	-0.54	26550050	7251	37.31	3720	3735	3640	4835	2605	3720	3661.57	2.85	0	76	3853	3786	3733	3666	3613	3760	3640	140	1115	500	2600	5	1	27922396	1033	-5.81	3.95	12	0.03	-637.00	937.00	7500	20230322	-50.67	3060	20231113	20.92	4750	-22.11	20240105	3560	3.93	20240319	7200	-48.61	20230328	3060	20.92	20231113	0.01	N	284620	500	139 억		795549	N	N	0	N	00	N
40	20240325	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-55	5	-1.48	8523995	2322	11.95	3720	3735	3655	4835	2605	3720	3670.97	2.85	0	-274	3853	3786	3733	3666	3613	3760	3640	140	1115	500	2600	5	1	27922396	1023	-5.75	3.91	12	0.01	-637.00	937.00	7500	20230322	-51.13	3060	20231113	19.77	4750	-22.84	20240105	3560	2.95	20240319	7200	-49.10	20230328	3060	19.77	20231113	0.01	N	284620	500	139 억		795549	N	N	0	N	00	N
41	20240325	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-5	5	-0.13	544825	147	0.76	3720	3735	3680	4835	2605	3720	3706.29	2.85	0	-89	3853	3786	3733	3666	3613	3760	3640	140	1115	500	2600	5	1	27922396	1037	-5.83	3.96	12	0.00	-637.00	937.00	7500	20230322	-50.47	3060	20231113	21.41	4750	-21.79	20240105	3560	4.35	20240319	7200	-48.40	20230328	3060	21.41	20231113	0.01	N	284620	500	139 억		795549	N	N	0	N	00	N
42	20240322	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-60	5	-1.59	72167700	19407	32.01	3800	3800	3680	4910	2650	3780	3718.64	2.85	0	4238	3930	3855	3715	3640	3500	3785	3570	140	1130	500	2640	5	1	27922396	1039	-5.84	3.97	12	0.07	-637.00	937.00	7500	20230322	-50.40	3060	20231113	21.57	4750	-21.68	20240105	3560	4.49	20240319	7500	-50.40	20230322	3060	21.57	20231113	0.01	N	284620	500	139 억		796311	N	N	0	N	00	N
43	20240322	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-80	5	-2.12	68149440	18326	30.23	3800	3800	3680	4910	2650	3780	3718.73	2.85	0	4264	3930	3855	3715	3640	3500	3785	3570	140	1130	500	2640	5	1	27922396	1033	-5.81	3.95	12	0.07	-637.00	937.00	7500	20230322	-50.67	3060	20231113	20.92	4750	-22.11	20240105	3560	3.93	20240319	7500	-50.67	20230322	3060	20.92	20231113	0.01	N	284620	500	139 억		796311	N	N	0	N	00	N
44	20240322	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-60	5	-1.59	66097915	17772	29.32	3800	3800	3680	4910	2650	3780	3719.22	2.85	0	4380	3930	3855	3715	3640	3500	3785	3570	140	1130	500	2640	5	1	27922396	1039	-5.84	3.97	12	0.06	-637.00	937.00	7500	20230322	-50.40	3060	20231113	21.57	4750	-21.68	20240105	3560	4.49	20240319	7500	-50.40	20230322	3060	21.57	20231113	0.01	N	284620	500	139 억		796311	N	N	0	N	00	N
45	20240322	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-50	5	-1.32	51722360	13891	22.91	3800	3800	3680	4910	2650	3780	3723.44	2.85	0	2413	3930	3855	3715	3640	3500	3785	3570	140	1130	500	2640	5	1	27922396	1042	-5.86	3.98	12	0.05	-637.00	937.00	7500	20230322	-50.27	3060	20231113	21.90	4750	-21.47	20240105	3560	4.78	20240319	7500	-50.27	20230322	3060	21.90	20231113	0.01	N	284620	500	139 억		796311	N	N	0	N	00	N
46	20240322	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-70	5	-1.85	36837275	9880	16.30	3800	3800	3680	4910	2650	3780	3728.47	2.85	0	204	3930	3855	3715	3640	3500	3785	3570	140	1130	500	2640	5	1	27922396	1036	-5.82	3.96	12	0.04	-637.00	937.00	7500	20230322	-50.53	3060	20231113	21.24	4750	-21.89	20240105	3560	4.21	20240319	7500	-50.53	20230322	3060	21.24	20231113	0.01	N	284620	500	139 억		796311	N	N	0	N	00	N
47	20240322	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-75	5	-1.98	33876640	9080	14.98	3800	3800	3680	4910	2650	3780	3730.91	2.85	0	204	3930	3855	3715	3640	3500	3785	3570	140	1130	500	2640	5	1	27922396	1035	-5.82	3.95	12	0.03	-637.00	937.00	7500	20230322	-50.60	3060	20231113	21.08	4750	-22.00	20240105	3560	4.07	20240319	7500	-50.60	20230322	3060	21.08	20231113	0.01	N	284620	500	139 억		796311	N	N	0	N	00	N
48	20240322	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-60	5	-1.59	19345765	5151	8.50	3800	3800	3680	4910	2650	3780	3755.73	2.85	0	-564	3930	3855	3715	3640	3500	3785	3570	140	1130	500	2640	5	1	27922396	1039	-5.84	3.97	12	0.02	-637.00	937.00	7500	20230322	-50.40	3060	20231113	21.57	4750	-21.68	20240105	3560	4.49	20240319	7500	-50.40	20230322	3060	21.57	20231113	0.01	N	284620	500	139 억		796311	N	N	0	N	00	N
49	20240322	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	10	2	0.26	9347920	2464	4.06	3800	3800	3780	4910	2650	3780	3793.80	2.85	0	-1022	3930	3855	3715	3640	3500	3785	3570	140	1130	500	2640	5	1	27922396	1058	-5.95	4.04	12	0.01	-637.00	937.00	7500	20230322	-49.47	3060	20231113	23.86	4750	-20.21	20240105	3560	6.46	20240319	7500	-49.47	20230322	3060	23.86	20231113	0.01	N	284620	500	139 억		796311	N	N	0	N	00	N
50	20240321	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	150	2	4.13	221077590	60624	169.03	3790	3790	3575	4715	2545	3630	3646.69	2.84	0	1538	3740	3685	3645	3590	3550	3665	3570	140	1085	500	2540	5	1	27922396	1055	-5.93	4.03	12	0.22	-637.00	937.00	7500	20230322	-49.60	3060	20231113	23.53	4750	-20.42	20240105	3560	6.18	20240319	7500	-49.60	20230322	3060	23.53	20231113	0.01	N	284620	500	139 억		793380	N	N	0	N	00	N
51	20240321	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	150	2	4.13	214099275	58765	163.85	3790	3790	3575	4715	2545	3630	3643.31	2.84	0	1267	3740	3685	3645	3590	3550	3665	3570	140	1085	500	2540	5	1	27922396	1055	-5.93	4.03	12	0.21	-637.00	937.00	7500	20230322	-49.60	3060	20231113	23.53	4750	-20.42	20240105	3560	6.18	20240319	7500	-49.60	20230322	3060	23.53	20231113	0.01	N	284620	500	139 억		793380	N	N	0	N	00	N
52	20240321	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	55	2	1.52	161091775	44491	124.05	3790	3790	3575	4715	2545	3630	3620.77	2.84	0	-2695	3740	3685	3645	3590	3550	3665	3570	140	1085	500	2540	5	1	27922396	1029	-5.78	3.93	12	0.16	-637.00	937.00	7500	20230322	-50.87	3060	20231113	20.42	4750	-22.42	20240105	3560	3.51	20240319	7500	-50.87	20230322	3060	20.42	20231113	0.01	N	284620	500	139 억		793380	N	N	0	N	00	N
53	20240321	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-35	5	-0.96	44191700	12257	34.18	3790	3790	3575	4715	2545	3630	3605.43	2.84	0	-5876	3740	3685	3645	3590	3550	3665	3570	140	1085	500	2540	5	1	27922396	1004	-5.64	3.84	12	0.04	-637.00	937.00	7500	20230322	-52.07	3060	20231113	17.48	4750	-24.32	20240105	3560	0.98	20240319	7500	-52.07	20230322	3060	17.48	20231113	0.01	N	284620	500	139 억		793380	N	N	0	N	00	N
54	20240321	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-35	5	-0.96	37929345	10513	29.31	3790	3790	3575	4715	2545	3630	3607.85	2.84	0	-5003	3740	3685	3645	3590	3550	3665	3570	140	1085	500	2540	5	1	27922396	1004	-5.64	3.84	12	0.04	-637.00	937.00	7500	20230322	-52.07	3060	20231113	17.48	4750	-24.32	20240105	3560	0.98	20240319	7500	-52.07	20230322	3060	17.48	20231113	0.01	N	284620	500	139 억		793380	N	N	0	N	00	N
55	20240321	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-30	5	-0.83	30037510	8312	23.18	3790	3790	3590	4715	2545	3630	3613.75	2.84	0	-4795	3740	3685	3645	3590	3550	3665	3570	140	1085	500	2540	5	1	27922396	1005	-5.65	3.84	12	0.03	-637.00	937.00	7500	20230322	-52.00	3060	20231113	17.65	4750	-24.21	20240105	3560	1.12	20240319	7500	-52.00	20230322	3060	17.65	20231113	0.01	N	284620	500	139 억		793380	N	N	0	N	00	N
56	20240321	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	10	2	0.28	5508735	1519	4.24	3790	3790	3605	4715	2545	3630	3626.55	2.84	0	-92	3740	3685	3645	3590	3550	3665	3570	140	1085	500	2540	5	1	27922396	1016	-5.71	3.88	12	0.01	-637.00	937.00	7500	20230322	-51.47	3060	20231113	18.95	4750	-23.37	20240105	3560	2.25	20240319	7500	-51.47	20230322	3060	18.95	20231113	0.01	N	284620	500	139 억		793380	N	N	0	N	00	N
57	20240321	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	0	3	0.00	486150	133	0.37	3790	3790	3605	4715	2545	3630	3655.26	2.84	0	-75	3740	3685	3645	3590	3550	3665	3570	140	1085	500	2540	5	1	27922396	1014	-5.70	3.87	12	0.00	-637.00	937.00	7500	20230322	-51.60	3060	20231113	18.63	4750	-23.58	20240105	3560	1.97	20240319	7500	-51.60	20230322	3060	18.63	20231113	0.01	N	284620	500	139 억		793380	N	N	0	N	00	N
58	20240320	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-65	5	-1.76	130604520	35865	47.06	3700	3700	3605	4800	2590	3695	3641.55	2.84	0	-91	3851	3772	3666	3587	3481	3812	3627	140	1105	500	2580	5	1	27922396	1014	-5.70	3.87	12	0.13	-637.00	937.00	7500	20230322	-51.60	3060	20231113	18.63	4750	-23.58	20240105	3560	1.97	20240319	7500	-51.60	20230322	3060	18.63	20231113	0.01	N	284620	500	139 억		793671	N	N	0	N	00	N
59	20240320	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-65	5	-1.76	126651965	34775	45.63	3700	3700	3605	4800	2590	3695	3642.03	2.84	0	-90	3851	3772	3666	3587	3481	3812	3627	140	1105	500	2580	5	1	27922396	1014	-5.70	3.87	12	0.12	-637.00	937.00	7500	20230322	-51.60	3060	20231113	18.63	4750	-23.58	20240105	3560	1.97	20240319	7500	-51.60	20230322	3060	18.63	20231113	0.01	N	284620	500	139 억		793671	N	N	0	N	00	N
60	20240320	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-40	5	-1.08	101167960	27737	36.40	3700	3700	3605	4800	2590	3695	3647.39	2.84	0	1974	3851	3772	3666	3587	3481	3812	3627	140	1105	500	2580	5	1	27922396	1021	-5.74	3.90	12	0.10	-637.00	937.00	7500	20230322	-51.27	3060	20231113	19.44	4750	-23.05	20240105	3560	2.67	20240319	7500	-51.27	20230322	3060	19.44	20231113	0.01	N	284620	500	139 억		793671	N	N	0	N	00	N
61	20240320	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-30	5	-0.81	93776610	25704	33.73	3700	3700	3605	4800	2590	3695	3648.31	2.84	0	1974	3851	3772	3666	3587	3481	3812	3627	140	1105	500	2580	5	1	27922396	1023	-5.75	3.91	12	0.09	-637.00	937.00	7500	20230322	-51.13	3060	20231113	19.77	4750	-22.84	20240105	3560	2.95	20240319	7500	-51.13	20230322	3060	19.77	20231113	0.01	N	284620	500	139 억		793671	N	N	0	N	00	N
62	20240320	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-45	5	-1.22	87421610	23967	31.45	3700	3700	3605	4800	2590	3695	3647.57	2.84	0	2167	3851	3772	3666	3587	3481	3812	3627	140	1105	500	2580	5	1	27922396	1019	-5.73	3.90	12	0.09	-637.00	937.00	7500	20230322	-51.33	3060	20231113	19.28	4750	-23.16	20240105	3560	2.53	20240319	7500	-51.33	20230322	3060	19.28	20231113	0.01	N	284620	500	139 억		793671	N	N	0	N	00	N
63	20240320	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-60	5	-1.62	68182245	18662	24.49	3700	3700	3605	4800	2590	3695	3653.52	2.84	0	2991	3851	3772	3666	3587	3481	3812	3627	140	1105	500	2580	5	1	27922396	1015	-5.71	3.88	12	0.07	-637.00	937.00	7500	20230322	-51.53	3060	20231113	18.79	4750	-23.47	20240105	3560	2.11	20240319	7500	-51.53	20230322	3060	18.79	20231113	0.01	N	284620	500	139 억		793671	N	N	0	N	00	N
64	20240320	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-30	5	-0.81	46546070	12722	16.69	3700	3700	3605	4800	2590	3695	3658.68	2.84	0	2166	3851	3772	3666	3587	3481	3812	3627	140	1105	500	2580	5	1	27922396	1023	-5.75	3.91	12	0.05	-637.00	937.00	7500	20230322	-51.13	3060	20231113	19.77	4750	-22.84	20240105	3560	2.95	20240319	7500	-51.13	20230322	3060	19.77	20231113	0.01	N	284620	500	139 억		793671	N	N	0	N	00	N
65	20240320	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-45	5	-1.22	13471055	3698	4.85	3700	3700	3605	4800	2590	3695	3642.68	2.84	0	649	3851	3772	3666	3587	3481	3812	3627	140	1105	500	2580	5	1	27922396	1019	-5.73	3.90	12	0.01	-637.00	937.00	7500	20230322	-51.33	3060	20231113	19.28	4750	-23.16	20240105	3560	2.53	20240319	7500	-51.33	20230322	3060	19.28	20231113	0.01	N	284620	500	139 억		793671	N	N	0	N	00	N
66	20240319	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	65	2	1.79	279592205	76199	126.50	3635	3745	3560	4715	2545	3630	3669.23	2.81	0	8020	3880	3755	3690	3565	3500	3722	3532	140	1085	500	2540	5	1	27922396	1032	-5.80	3.94	12	0.27	-637.00	937.00	7500	20230322	-50.73	3060	20231113	20.75	4750	-22.21	20240105	3560	3.79	20240319	7500	-50.73	20230322	3060	20.75	20231113	0.01	N	284620	500	139 억		785004	N	N	0	N	00	N
67	20240319	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	75	2	2.07	266527650	72661	120.63	3635	3745	3560	4715	2545	3630	3668.10	2.81	0	7562	3880	3755	3690	3565	3500	3722	3532	140	1085	500	2540	5	1	27922396	1035	-5.82	3.95	12	0.26	-637.00	937.00	7500	20230322	-50.60	3060	20231113	21.08	4750	-22.00	20240105	3560	4.07	20240319	7500	-50.60	20230322	3060	21.08	20231113	0.01	N	284620	500	139 억		785004	N	N	0	N	00	N
68	20240319	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	80	2	2.20	258636550	70528	117.09	3635	3745	3560	4715	2545	3630	3667.15	2.81	0	8493	3880	3755	3690	3565	3500	3722	3532	140	1085	500	2540	5	1	27922396	1036	-5.82	3.96	12	0.25	-637.00	937.00	7500	20230322	-50.53	3060	20231113	21.24	4750	-21.89	20240105	3560	4.21	20240319	7500	-50.53	20230322	3060	21.24	20231113	0.01	N	284620	500	139 억		785004	N	N	0	N	00	N
69	20240319	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	70	2	1.93	245599040	66992	111.22	3635	3745	3560	4715	2545	3630	3666.10	2.81	0	8529	3880	3755	3690	3565	3500	3722	3532	140	1085	500	2540	5	1	27922396	1033	-5.81	3.95	12	0.24	-637.00	937.00	7500	20230322	-50.67	3060	20231113	20.92	4750	-22.11	20240105	3560	3.93	20240319	7500	-50.67	20230322	3060	20.92	20231113	0.01	N	284620	500	139 억		785004	N	N	0	N	00	N
70	20240319	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	85	2	2.34	235283575	64204	106.59	3635	3745	3560	4715	2545	3630	3664.62	2.81	0	7953	3880	3755	3690	3565	3500	3722	3532	140	1085	500	2540	5	1	27922396	1037	-5.83	3.96	12	0.23	-637.00	937.00	7500	20230322	-50.47	3060	20231113	21.41	4750	-21.79	20240105	3560	4.35	20240319	7500	-50.47	20230322	3060	21.41	20231113	0.01	N	284620	500	139 억		785004	N	N	0	N	00	N
71	20240319	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	110	2	3.03	226971040	61963	102.87	3635	3740	3560	4715	2545	3630	3663.01	2.81	0	7793	3880	3755	3690	3565	3500	3722	3532	140	1085	500	2540	5	1	27922396	1044	-5.87	3.99	12	0.22	-637.00	937.00	7500	20230322	-50.13	3060	20231113	22.22	4750	-21.26	20240105	3560	5.06	20240319	7500	-50.13	20230322	3060	22.22	20231113	0.01	N	284620	500	139 억		785004	N	N	0	N	00	N
72	20240319	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	60	2	1.65	143607215	39479	65.54	3635	3740	3560	4715	2545	3630	3637.56	2.81	0	-398	3880	3755	3690	3565	3500	3722	3532	140	1085	500	2540	5	1	27922396	1030	-5.79	3.94	12	0.14	-637.00	937.00	7500	20230322	-50.80	3060	20231113	20.59	4750	-22.32	20240105	3560	3.65	20240319	7500	-50.80	20230322	3060	20.59	20231113	0.01	N	284620	500	139 억		785004	N	N	0	N	00	N
73	20240319	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-70	5	-1.93	26966625	7460	12.38	3635	3635	3560	4715	2545	3630	3614.83	2.81	0	-1879	3880	3755	3690	3565	3500	3722	3532	140	1085	500	2540	5	1	27922396	994	-5.59	3.80	12	0.03	-637.00	937.00	7500	20230322	-52.53	3060	20231113	16.34	4750	-25.05	20240105	3560	0.00	20240319	7500	-52.53	20230322	3060	16.34	20231113	0.01	N	284620	500	139 억		785004	N	N	0	N	00	N
74	20240318	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-145	5	-3.84	221188030	60235	55.54	3775	3815	3625	4905	2645	3775	3672.10	2.83	0	-4196	4088	3931	3788	3631	3488	3860	3560	140	1130	500	2640	5	1	27922396	1014	-5.70	3.87	12	0.22	-637.00	937.00	7500	20230322	-51.60	3060	20231113	18.63	4750	-23.58	20240105	3625	0.14	20240318	7500	-51.60	20230322	3060	18.63	20231113	0.01	N	284620	500	139 억		790133	N	N	0	N	00	N
75	20240318	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-85	5	-2.25	177566485	48232	44.47	3775	3815	3635	4905	2645	3775	3681.51	2.83	0	-2259	4088	3931	3788	3631	3488	3860	3560	140	1130	500	2640	5	1	27922396	1030	-5.79	3.94	12	0.17	-637.00	937.00	7500	20230322	-50.80	3060	20231113	20.59	4750	-22.32	20240105	3635	1.51	20240318	7500	-50.80	20230322	3060	20.59	20231113	0.01	N	284620	500	139 억		790133	N	N	0	N	00	N
76	20240318	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-90	5	-2.38	135843145	36846	33.97	3775	3815	3635	4905	2645	3775	3686.78	2.83	0	666	4088	3931	3788	3631	3488	3860	3560	140	1130	500	2640	5	1	27922396	1029	-5.78	3.93	12	0.13	-637.00	937.00	7500	20230322	-50.87	3060	20231113	20.42	4750	-22.42	20240105	3635	1.38	20240318	7500	-50.87	20230322	3060	20.42	20231113	0.01	N	284620	500	139 억		790133	N	N	0	N	00	N
77	20240318	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-120	5	-3.18	106340585	28785	26.54	3775	3815	3650	4905	2645	3775	3694.31	2.83	0	1372	4088	3931	3788	3631	3488	3860	3560	140	1130	500	2640	5	1	27922396	1021	-5.74	3.90	12	0.10	-637.00	937.00	7500	20230322	-51.27	3060	20231113	19.44	4750	-23.05	20240105	3645	0.27	20240315	7500	-51.27	20230322	3060	19.44	20231113	0.01	N	284620	500	139 억		790133	N	N	0	N	00	N
78	20240318	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-75	5	-1.99	71993050	19412	17.90	3775	3815	3655	4905	2645	3775	3708.69	2.83	0	4778	4088	3931	3788	3631	3488	3860	3560	140	1130	500	2640	5	1	27922396	1033	-5.81	3.95	12	0.07	-637.00	937.00	7500	20230322	-50.67	3060	20231113	20.92	4750	-22.11	20240105	3645	1.51	20240315	7500	-50.67	20230322	3060	20.92	20231113	0.01	N	284620	500	139 억		790133	N	N	0	N	00	N
79	20240318	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-75	5	-1.99	66402720	17897	16.50	3775	3815	3655	4905	2645	3775	3710.27	2.83	0	4980	4088	3931	3788	3631	3488	3860	3560	140	1130	500	2640	5	1	27922396	1033	-5.81	3.95	12	0.06	-637.00	937.00	7500	20230322	-50.67	3060	20231113	20.92	4750	-22.11	20240105	3645	1.51	20240315	7500	-50.67	20230322	3060	20.92	20231113	0.01	N	284620	500	139 억		790133	N	N	0	N	00	N
80	20240318	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	0	3	0.00	57408500	15477	14.27	3775	3815	3655	4905	2645	3775	3709.28	2.83	0	4810	4088	3931	3788	3631	3488	3860	3560	140	1130	500	2640	5	1	27922396	1054	-5.93	4.03	12	0.06	-637.00	937.00	7500	20230322	-49.67	3060	20231113	23.37	4750	-20.53	20240105	3645	3.57	20240315	7500	-49.67	20230322	3060	23.37	20231113	0.01	N	284620	500	139 억		790133	N	N	0	N	00	N
81	20240318	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-50	5	-1.32	2651815	708	0.65	3775	3775	3725	4905	2645	3775	3745.50	2.83	0	166	4088	3931	3788	3631	3488	3860	3560	140	1130	500	2640	5	1	27922396	1040	-5.85	3.98	12	0.00	-637.00	937.00	7500	20230322	-50.33	3060	20231113	21.73	4750	-21.58	20240105	3645	2.19	20240315	7500	-50.33	20230322	3060	21.73	20231113	0.01	N	284620	500	139 억		790133	N	N	0	N	00	N
82	20240315	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-45	5	-1.18	402278145	108454	342.71	3945	3945	3645	4965	2675	3820	3709.21	2.82	0	3591	3920	3870	3810	3760	3700	3840	3730	140	1145	500	2670	5	1	27922396	1054	-5.93	4.03	12	0.39	-637.00	937.00	7500	20230322	-49.67	3060	20231113	23.37	4750	-20.53	20240105	3645	3.57	20240315	7500	-49.67	20230322	3060	23.37	20231113	0.01	N	284620	500	139 억		786589	N	N	0	N	00	N
83	20240315	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-60	5	-1.57	392332025	105808	334.35	3945	3945	3645	4965	2675	3820	3707.96	2.82	0	4145	3920	3870	3810	3760	3700	3840	3730	140	1145	500	2670	5	1	27922396	1050	-5.90	4.01	12	0.38	-637.00	937.00	7500	20230322	-49.87	3060	20231113	22.88	4750	-20.84	20240105	3645	3.16	20240315	7500	-49.87	20230322	3060	22.88	20231113	0.01	N	284620	500	139 억		786589	N	N	0	N	00	N
84	20240315	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-50	5	-1.31	390011105	105188	332.39	3945	3945	3645	4965	2675	3820	3707.75	2.82	0	4204	3920	3870	3810	3760	3700	3840	3730	140	1145	500	2670	5	1	27922396	1053	-5.92	4.02	12	0.38	-637.00	937.00	7500	20230322	-49.73	3060	20231113	23.20	4750	-20.63	20240105	3645	3.43	20240315	7500	-49.73	20230322	3060	23.20	20231113	0.01	N	284620	500	139 억		786589	N	N	0	N	00	N
85	20240315	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-125	5	-3.27	337127860	91016	287.61	3945	3945	3645	4965	2675	3820	3704.05	2.82	0	6142	3920	3870	3810	3760	3700	3840	3730	140	1145	500	2670	5	1	27922396	1032	-5.80	3.94	12	0.33	-637.00	937.00	7500	20230322	-50.73	3060	20231113	20.75	4750	-22.21	20240105	3645	1.37	20240315	7500	-50.73	20230322	3060	20.75	20231113	0.01	N	284620	500	139 억		786589	N	N	0	N	00	N
86	20240315	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-130	5	-3.40	292128340	78741	248.82	3945	3945	3650	4965	2675	3820	3709.99	2.82	0	5949	3920	3870	3810	3760	3700	3840	3730	140	1145	500	2670	5	1	27922396	1030	-5.79	3.94	12	0.28	-637.00	937.00	7500	20230322	-50.80	3060	20231113	20.59	4750	-22.32	20240105	3650	1.10	20240315	7500	-50.80	20230322	3060	20.59	20231113	0.01	N	284620	500	139 억		786589	N	N	0	N	00	N
87	20240315	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-130	5	-3.40	241800280	65043	205.53	3945	3945	3650	4965	2675	3820	3717.55	2.82	0	8636	3920	3870	3810	3760	3700	3840	3730	140	1145	500	2670	5	1	27922396	1030	-5.79	3.94	12	0.23	-637.00	937.00	7500	20230322	-50.80	3060	20231113	20.59	4750	-22.32	20240105	3650	1.10	20240315	7500	-50.80	20230322	3060	20.59	20231113	0.01	N	284620	500	139 억		786589	N	N	0	N	00	N
88	20240315	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-100	5	-2.62	151938990	40675	128.53	3945	3945	3700	4965	2675	3820	3735.44	2.82	0	8453	3920	3870	3810	3760	3700	3840	3730	140	1145	500	2670	5	1	27922396	1039	-5.84	3.97	12	0.15	-637.00	937.00	7500	20230322	-50.40	3060	20231113	21.57	4750	-21.68	20240105	3695	0.68	20240307	7500	-50.40	20230322	3060	21.57	20231113	0.01	N	284620	500	139 억		786589	N	N	0	N	00	N
89	20240315	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	25	2	0.65	4844750	1248	3.94	3945	3945	3805	4965	2675	3820	3882.01	2.82	0	-182	3920	3870	3810	3760	3700	3840	3730	140	1145	500	2670	5	1	27922396	1074	-6.04	4.10	12	0.00	-637.00	937.00	7500	20230322	-48.73	3060	20231113	25.65	4750	-19.05	20240105	3695	4.06	20240307	7500	-48.73	20230322	3060	25.65	20231113	0.01	N	284620	500	139 억		786589	N	N	0	N	00	N
90	20240314	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-40	5	-1.04	120388295	31643	337.71	3860	3860	3750	5010	2705	3860	3804.58	2.81	0	2658	3956	3907	3861	3812	3766	3932	3837	140	1150	500	2700	5	1	27922396	1067	-6.00	4.08	12	0.11	-637.00	937.00	7500	20230322	-49.07	3060	20231113	24.84	4750	-19.58	20240105	3695	3.38	20240307	7500	-49.07	20230322	3060	24.84	20231113	0.01	N	284620	500	139 억		783931	N	N	0	N	00	N
91	20240314	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-60	5	-1.55	118678385	31195	332.92	3860	3860	3750	5010	2705	3860	3804.40	2.81	0	2647	3956	3907	3861	3812	3766	3932	3837	140	1150	500	2700	5	1	27922396	1061	-5.97	4.06	12	0.11	-637.00	937.00	7500	20230322	-49.33	3060	20231113	24.18	4750	-20.00	20240105	3695	2.84	20240307	7500	-49.33	20230322	3060	24.18	20231113	0.01	N	284620	500	139 억		783931	N	N	0	N	00	N
92	20240314	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-30	5	-0.78	92627765	24307	259.41	3860	3860	3785	5010	2705	3860	3810.74	2.81	0	2423	3956	3907	3861	3812	3766	3932	3837	140	1150	500	2700	5	1	27922396	1069	-6.01	4.09	12	0.09	-637.00	937.00	7500	20230322	-48.93	3060	20231113	25.16	4750	-19.37	20240105	3695	3.65	20240307	7500	-48.93	20230322	3060	25.16	20231113	0.01	N	284620	500	139 억		783931	N	N	0	N	00	N
93	20240314	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-50	5	-1.30	70607290	18513	197.58	3860	3860	3800	5010	2705	3860	3813.93	2.81	0	1881	3956	3907	3861	3812	3766	3932	3837	140	1150	500	2700	5	1	27922396	1064	-5.98	4.07	12	0.07	-637.00	937.00	7500	20230322	-49.20	3060	20231113	24.51	4750	-19.79	20240105	3695	3.11	20240307	7500	-49.20	20230322	3060	24.51	20231113	0.01	N	284620	500	139 억		783931	N	N	0	N	00	N
94	20240314	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-30	5	-0.78	66063615	17323	184.88	3860	3860	3800	5010	2705	3860	3813.64	2.81	0	1750	3956	3907	3861	3812	3766	3932	3837	140	1150	500	2700	5	1	27922396	1069	-6.01	4.09	12	0.06	-637.00	937.00	7500	20230322	-48.93	3060	20231113	25.16	4750	-19.37	20240105	3695	3.65	20240307	7500	-48.93	20230322	3060	25.16	20231113	0.01	N	284620	500	139 억		783931	N	N	0	N	00	N
95	20240314	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-50	5	-1.30	58935460	15456	164.95	3860	3860	3800	5010	2705	3860	3813.11	2.81	0	1484	3956	3907	3861	3812	3766	3932	3837	140	1150	500	2700	5	1	27922396	1064	-5.98	4.07	12	0.06	-637.00	937.00	7500	20230322	-49.20	3060	20231113	24.51	4750	-19.79	20240105	3695	3.11	20240307	7500	-49.20	20230322	3060	24.51	20231113	0.01	N	284620	500	139 억		783931	N	N	0	N	00	N
96	20240314	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	-45	5	-1.17	34743775	9100	97.12	3860	3860	3800	5010	2705	3860	3818.00	2.81	0	82	3956	3907	3861	3812	3766	3932	3837	140	1150	500	2700	5	1	27922396	1065	-5.99	4.07	12	0.03	-637.00	937.00	7500	20230322	-49.13	3060	20231113	24.67	4750	-19.68	20240105	3695	3.25	20240307	7500	-49.13	20230322	3060	24.67	20231113	0.01	N	284620	500	139 억		783931	N	N	0	N	00	N
97	20240314	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	620285	161	1.72	3860	3860	3830	5010	2705	3860	3852.70	2.81	0	19	3956	3907	3861	3812	3766	3932	3837	140	1150	500	2700	5	1	27922396	1078	-6.06	4.12	12	0.00	-637.00	937.00	7500	20230322	-48.53	3060	20231113	26.14	4750	-18.74	20240105	3695	4.47	20240307	7500	-48.53	20230322	3060	26.14	20231113	0.01	N	284620	500	139 억		783931	N	N	0	N	00	N
98	20240313	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-15	5	-0.39	36135810	9370	49.55	3820	3910	3815	5030	2715	3875	3856.53	2.81	0	-999	3991	3932	3881	3822	3771	3907	3797	140	1155	500	2710	5	1	27922396	1078	-6.06	4.12	12	0.03	-637.00	937.00	7500	20230322	-48.53	3060	20231113	26.14	4750	-18.74	20240105	3695	4.47	20240307	7500	-48.53	20230322	3060	26.14	20231113	0.01	N	284620	500	139 억		784930	N	N	0	N	00	N
99	20240313	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-5	5	-0.13	29455855	7637	40.38	3820	3910	3815	5030	2715	3875	3856.99	2.81	0	-916	3991	3932	3881	3822	3771	3907	3797	140	1155	500	2710	5	1	27922396	1081	-6.08	4.13	12	0.03	-637.00	937.00	7500	20230322	-48.40	3060	20231113	26.47	4750	-18.53	20240105	3695	4.74	20240307	7500	-48.40	20230322	3060	26.47	20231113	0.01	N	284620	500	139 억		784930	N	N	0	N	00	N
100	20240313	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-5	5	-0.13	22692225	5872	31.05	3820	3910	3820	5030	2715	3875	3864.48	2.81	0	-900	3991	3932	3881	3822	3771	3907	3797	140	1155	500	2710	5	1	27922396	1081	-6.08	4.13	12	0.02	-637.00	937.00	7500	20230322	-48.40	3060	20231113	26.47	4750	-18.53	20240105	3695	4.74	20240307	7500	-48.40	20230322	3060	26.47	20231113	0.01	N	284620	500	139 억		784930	N	N	0	N	00	N
101	20240313	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-5	5	-0.13	18431250	4766	25.20	3820	3910	3820	5030	2715	3875	3867.24	2.81	0	-579	3991	3932	3881	3822	3771	3907	3797	140	1155	500	2710	5	1	27922396	1081	-6.08	4.13	12	0.02	-637.00	937.00	7500	20230322	-48.40	3060	20231113	26.47	4750	-18.53	20240105	3695	4.74	20240307	7500	-48.40	20230322	3060	26.47	20231113	0.01	N	284620	500	139 억		784930	N	N	0	N	00	N
102	20240313	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	20	2	0.52	15612815	4036	21.34	3820	3910	3820	5030	2715	3875	3868.39	2.81	0	-562	3991	3932	3881	3822	3771	3907	3797	140	1155	500	2710	5	1	27922396	1088	-6.11	4.16	12	0.01	-637.00	937.00	7500	20230322	-48.07	3060	20231113	27.29	4750	-18.00	20240105	3695	5.41	20240307	7500	-48.07	20230322	3060	27.29	20231113	0.01	N	284620	500	139 억		784930	N	N	0	N	00	N
103	20240313	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	0	3	0.00	14638545	3785	20.01	3820	3910	3820	5030	2715	3875	3867.52	2.81	0	-558	3991	3932	3881	3822	3771	3907	3797	140	1155	500	2710	5	1	27922396	1082	-6.08	4.14	12	0.01	-637.00	937.00	7500	20230322	-48.33	3060	20231113	26.63	4750	-18.42	20240105	3695	4.87	20240307	7500	-48.33	20230322	3060	26.63	20231113	0.01	N	284620	500	139 억		784930	N	N	0	N	00	N
104	20240313	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	25	2	0.65	10308930	2667	14.10	3820	3910	3820	5030	2715	3875	3865.37	2.81	0	-237	3991	3932	3881	3822	3771	3907	3797	140	1155	500	2710	5	1	27922396	1089	-6.12	4.16	12	0.01	-637.00	937.00	7500	20230322	-48.00	3060	20231113	27.45	4750	-17.89	20240105	3695	5.55	20240307	7500	-48.00	20230322	3060	27.45	20231113	0.01	N	284620	500	139 억		784930	N	N	0	N	00	N
105	20240313	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-40	5	-1.03	1185670	310	1.64	3820	3895	3820	5030	2715	3875	3824.74	2.81	0	0	3991	3932	3881	3822	3771	3907	3797	140	1155	500	2710	5	1	27922396	1071	-6.02	4.09	12	0.00	-637.00	937.00	7500	20230322	-48.87	3060	20231113	25.33	4750	-19.26	20240105	3695	3.79	20240307	7500	-48.87	20230322	3060	25.33	20231113	0.01	N	284620	500	139 억		784930	N	N	0	N	00	N
106	20240312	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-5	5	-0.13	72997595	18906	200.96	3940	3940	3830	5040	2720	3880	3861.06	2.82	0	-1804	4033	3956	3883	3806	3733	3995	3845	140	1160	500	2710	5	1	27922396	1082	-6.08	4.14	12	0.07	-637.00	937.00	7500	20230322	-48.33	3060	20231113	26.63	4750	-18.42	20240105	3695	4.87	20240307	7500	-48.33	20230322	3060	26.63	20231113	0.01	N	284620	500	139 억		786734	N	N	0	N	00	N
107	20240312	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-10	5	-0.26	68235070	17671	187.83	3940	3940	3830	5040	2720	3880	3861.42	2.82	0	-1793	4033	3956	3883	3806	3733	3995	3845	140	1160	500	2710	5	1	27922396	1081	-6.08	4.13	12	0.06	-637.00	937.00	7500	20230322	-48.40	3060	20231113	26.47	4750	-18.53	20240105	3695	4.74	20240307	7500	-48.40	20230322	3060	26.47	20231113	0.01	N	284620	500	139 억		786734	N	N	0	N	00	N
108	20240312	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	0	3	0.00	38326535	9917	105.41	3940	3940	3855	5040	2720	3880	3864.73	2.82	0	-1474	4033	3956	3883	3806	3733	3995	3845	140	1160	500	2710	5	1	27922396	1083	-6.09	4.14	12	0.04	-637.00	937.00	7500	20230322	-48.27	3060	20231113	26.80	4750	-18.32	20240105	3695	5.01	20240307	7500	-48.27	20230322	3060	26.80	20231113	0.01	N	284620	500	139 억		786734	N	N	0	N	00	N
109	20240312	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-5	5	-0.13	36675720	9490	100.87	3940	3940	3855	5040	2720	3880	3864.67	2.82	0	-1473	4033	3956	3883	3806	3733	3995	3845	140	1160	500	2710	5	1	27922396	1082	-6.08	4.14	12	0.03	-637.00	937.00	7500	20230322	-48.33	3060	20231113	26.63	4750	-18.42	20240105	3695	4.87	20240307	7500	-48.33	20230322	3060	26.63	20231113	0.01	N	284620	500	139 억		786734	N	N	0	N	00	N
110	20240312	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	0	3	0.00	35626940	9219	97.99	3940	3940	3855	5040	2720	3880	3864.51	2.82	0	-1451	4033	3956	3883	3806	3733	3995	3845	140	1160	500	2710	5	1	27922396	1083	-6.09	4.14	12	0.03	-637.00	937.00	7500	20230322	-48.27	3060	20231113	26.80	4750	-18.32	20240105	3695	5.01	20240307	7500	-48.27	20230322	3060	26.80	20231113	0.01	N	284620	500	139 억		786734	N	N	0	N	00	N
111	20240312	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	5	2	0.13	31139655	8063	85.70	3940	3940	3855	5040	2720	3880	3862.04	2.82	0	-1481	4033	3956	3883	3806	3733	3995	3845	140	1160	500	2710	5	1	27922396	1085	-6.10	4.15	12	0.03	-637.00	937.00	7500	20230322	-48.20	3060	20231113	26.96	4750	-18.21	20240105	3695	5.14	20240307	7500	-48.20	20230322	3060	26.96	20231113	0.01	N	284620	500	139 억		786734	N	N	0	N	00	N
112	20240312	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	5	2	0.13	15667495	4061	43.17	3940	3940	3855	5040	2720	3880	3858.04	2.82	0	-530	4033	3956	3883	3806	3733	3995	3845	140	1160	500	2710	5	1	27922396	1085	-6.10	4.15	12	0.01	-637.00	937.00	7500	20230322	-48.20	3060	20231113	26.96	4750	-18.21	20240105	3695	5.14	20240307	7500	-48.20	20230322	3060	26.96	20231113	0.01	N	284620	500	139 억		786734	N	N	0	N	00	N
113	20240312	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	20	2	0.52	467640	120	1.28	3940	3940	3860	5040	2720	3880	3897.00	2.82	0	0	4033	3956	3883	3806	3733	3995	3845	140	1160	500	2710	5	1	27922396	1089	-6.12	4.16	12	0.00	-637.00	937.00	7500	20230322	-48.00	3060	20231113	27.45	4750	-17.89	20240105	3695	5.55	20240307	7500	-48.00	20230322	3060	27.45	20231113	0.01	N	284620	500	139 억		786734	N	N	0	N	00	N
114	20240311	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-30	5	-0.77	36306045	9364	41.40	3810	3960	3810	5080	2740	3910	3877.19	2.82	0	-133	4023	3966	3883	3826	3743	3980	3840	140	1170	500	2730	5	1	27922396	1083	-6.09	4.14	12	0.03	-637.00	937.00	7500	20230322	-48.27	3060	20231113	26.80	4750	-18.32	20240105	3695	5.01	20240307	7500	-48.27	20230322	3060	26.80	20231113	0.01	N	284620	500	139 억		786867	N	N	0	N	00	N
115	20240311	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-40	5	-1.02	32909445	8483	37.51	3810	3960	3810	5080	2740	3910	3879.46	2.82	0	-129	4023	3966	3883	3826	3743	3980	3840	140	1170	500	2730	5	1	27922396	1081	-6.08	4.13	12	0.03	-637.00	937.00	7500	20230322	-48.40	3060	20231113	26.47	4750	-18.53	20240105	3695	4.74	20240307	7500	-48.40	20230322	3060	26.47	20231113	0.01	N	284620	500	139 억		786867	N	N	0	N	00	N
116	20240311	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-20	5	-0.51	31720050	8176	36.15	3810	3960	3810	5080	2740	3910	3879.65	2.82	0	70	4023	3966	3883	3826	3743	3980	3840	140	1170	500	2730	5	1	27922396	1086	-6.11	4.15	12	0.03	-637.00	937.00	7500	20230322	-48.13	3060	20231113	27.12	4750	-18.11	20240105	3695	5.28	20240307	7500	-48.13	20230322	3060	27.12	20231113	0.01	N	284620	500	139 억		786867	N	N	0	N	00	N
117	20240311	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-10	5	-0.26	24369370	6275	27.74	3810	3960	3810	5080	2740	3910	3883.56	2.82	0	257	4023	3966	3883	3826	3743	3980	3840	140	1170	500	2730	5	1	27922396	1089	-6.12	4.16	12	0.02	-637.00	937.00	7500	20230322	-48.00	3060	20231113	27.45	4750	-17.89	20240105	3695	5.55	20240307	7500	-48.00	20230322	3060	27.45	20231113	0.01	N	284620	500	139 억		786867	N	N	0	N	00	N
118	20240311	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-10	5	-0.26	21465240	5530	24.45	3810	3960	3810	5080	2740	3910	3881.60	2.82	0	257	4023	3966	3883	3826	3743	3980	3840	140	1170	500	2730	5	1	27922396	1089	-6.12	4.16	12	0.02	-637.00	937.00	7500	20230322	-48.00	3060	20231113	27.45	4750	-17.89	20240105	3695	5.55	20240307	7500	-48.00	20230322	3060	27.45	20231113	0.01	N	284620	500	139 억		786867	N	N	0	N	00	N
119	20240311	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	0	3	0.00	18515960	4774	21.11	3810	3960	3810	5080	2740	3910	3878.50	2.82	0	643	4023	3966	3883	3826	3743	3980	3840	140	1170	500	2730	5	1	27922396	1092	-6.14	4.17	12	0.02	-637.00	937.00	7500	20230322	-47.87	3060	20231113	27.78	4750	-17.68	20240105	3695	5.82	20240307	7500	-47.87	20230322	3060	27.78	20231113	0.01	N	284620	500	139 억		786867	N	N	0	N	00	N
120	20240311	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	20	2	0.51	15675370	4051	17.91	3810	3960	3810	5080	2740	3910	3869.51	2.82	0	843	4023	3966	3883	3826	3743	3980	3840	140	1170	500	2730	5	1	27922396	1097	-6.17	4.19	12	0.01	-637.00	937.00	7500	20230322	-47.60	3060	20231113	28.43	4750	-17.26	20240105	3695	6.36	20240307	7500	-47.60	20230322	3060	28.43	20231113	0.01	N	284620	500	139 억		786867	N	N	0	N	00	N
121	20240311	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-10	5	-0.26	8989735	2344	10.36	3810	3905	3810	5080	2740	3910	3835.21	2.82	0	458	4023	3966	3883	3826	3743	3980	3840	140	1170	500	2730	5	1	27922396	1089	-6.12	4.16	12	0.01	-637.00	937.00	7500	20230322	-48.00	3060	20231113	27.45	4750	-17.89	20240105	3695	5.55	20240307	7500	-48.00	20230322	3060	27.45	20231113	0.01	N	284620	500	139 억		786867	N	N	0	N	00	N
122	20240308	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	0	3	0.00	88324775	22618	75.55	3910	3940	3800	5080	2740	3910	3905.07	2.83	0	-2395	4106	4007	3851	3752	3596	3930	3675	140	1170	500	2730	5	1	27922396	1092	-6.14	4.17	12	0.08	-637.00	937.00	7500	20230322	-47.87	3060	20231113	27.78	4750	-17.68	20240105	3695	5.82	20240307	7500	-47.87	20230322	3060	27.78	20231113	0.01	N	284620	500	139 억		789262	N	N	0	N	00	N
123	20240308	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-80	5	-2.05	83647930	21411	71.52	3910	3940	3800	5080	2740	3910	3906.77	2.83	0	-2407	4106	4007	3851	3752	3596	3930	3675	140	1170	500	2730	5	1	27922396	1069	-6.01	4.09	12	0.08	-637.00	937.00	7500	20230322	-48.93	3060	20231113	25.16	4750	-19.37	20240105	3695	3.65	20240307	7500	-48.93	20230322	3060	25.16	20231113	0.01	N	284620	500	139 억		789262	N	N	0	N	00	N
124	20240308	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	5	2	0.13	71084065	18149	60.62	3910	3940	3890	5080	2740	3910	3916.69	2.83	0	-2347	4106	4007	3851	3752	3596	3930	3675	140	1170	500	2730	5	1	27922396	1093	-6.15	4.18	12	0.06	-637.00	937.00	7500	20230322	-47.80	3060	20231113	27.94	4750	-17.58	20240105	3695	5.95	20240307	7500	-47.80	20230322	3060	27.94	20231113	0.01	N	284620	500	139 억		789262	N	N	0	N	00	N
125	20240308	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	10	2	0.26	66934165	17090	57.08	3910	3940	3890	5080	2740	3910	3916.57	2.83	0	-2347	4106	4007	3851	3752	3596	3930	3675	140	1170	500	2730	5	1	27922396	1095	-6.15	4.18	12	0.06	-637.00	937.00	7500	20230322	-47.73	3060	20231113	28.10	4750	-17.47	20240105	3695	6.09	20240307	7500	-47.73	20230322	3060	28.10	20231113	0.01	N	284620	500	139 억		789262	N	N	0	N	00	N
126	20240308	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	10	2	0.26	59565460	15201	50.77	3910	3940	3890	5080	2740	3910	3918.52	2.83	0	-2347	4106	4007	3851	3752	3596	3930	3675	140	1170	500	2730	5	1	27922396	1095	-6.15	4.18	12	0.05	-637.00	937.00	7500	20230322	-47.73	3060	20231113	28.10	4750	-17.47	20240105	3695	6.09	20240307	7500	-47.73	20230322	3060	28.10	20231113	0.01	N	284620	500	139 억		789262	N	N	0	N	00	N
127	20240308	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	10	2	0.26	56267955	14358	47.96	3910	3940	3890	5080	2740	3910	3918.93	2.83	0	-2074	4106	4007	3851	3752	3596	3930	3675	140	1170	500	2730	5	1	27922396	1095	-6.15	4.18	12	0.05	-637.00	937.00	7500	20230322	-47.73	3060	20231113	28.10	4750	-17.47	20240105	3695	6.09	20240307	7500	-47.73	20230322	3060	28.10	20231113	0.01	N	284620	500	139 억		789262	N	N	0	N	00	N
128	20240308	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	30	2	0.77	35734965	9103	30.41	3910	3940	3890	5080	2740	3910	3925.63	2.83	0	-1634	4106	4007	3851	3752	3596	3930	3675	140	1170	500	2730	5	1	27922396	1100	-6.19	4.20	12	0.03	-637.00	937.00	7500	20230322	-47.47	3060	20231113	28.76	4750	-17.05	20240105	3695	6.63	20240307	7500	-47.47	20230322	3060	28.76	20231113	0.01	N	284620	500	139 억		789262	N	N	0	N	00	N
129	20240308	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	15	2	0.38	10888210	2779	9.28	3910	3930	3910	5080	2740	3910	3918.03	2.83	0	-1322	4106	4007	3851	3752	3596	3930	3675	140	1170	500	2730	5	1	27922396	1096	-6.16	4.19	12	0.01	-637.00	937.00	7500	20230322	-47.67	3060	20231113	28.27	4750	-17.37	20240105	3695	6.22	20240307	7500	-47.67	20230322	3060	28.27	20231113	0.01	N	284620	500	139 억		789262	N	N	0	N	00	N
130	20240307	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	185	2	4.97	113363220	29907	111.85	3950	3950	3695	4840	2610	3725	3790.51	2.84	0	-3839	4015	3870	3795	3650	3575	3832	3612	140	1115	500	2600	5	1	27922396	1092	-6.14	4.17	12	0.11	-637.00	937.00	7500	20230322	-47.87	3060	20231113	27.78	4750	-17.68	20240105	3695	5.82	20240307	7500	-47.87	20230322	3060	27.78	20231113	0.01	N	284620	500	139 억		793100	N	N	0	N	00	N
131	20240307	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	180	2	4.83	89908135	23897	89.37	3950	3950	3695	4840	2610	3725	3762.32	2.84	0	-522	4015	3870	3795	3650	3575	3832	3612	140	1115	500	2600	5	1	27922396	1090	-6.13	4.17	12	0.09	-637.00	937.00	7500	20230322	-47.93	3060	20231113	27.61	4750	-17.79	20240105	3695	5.68	20240307	7500	-47.93	20230322	3060	27.61	20231113	0.01	N	284620	500	139 억		793100	N	N	0	N	00	N
132	20240307	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	10	2	0.27	52545225	14122	52.82	3950	3950	3700	4840	2610	3725	3720.81	2.84	0	841	4015	3870	3795	3650	3575	3832	3612	140	1115	500	2600	5	1	27922396	1043	-5.86	3.99	12	0.05	-637.00	937.00	7500	20230322	-50.20	3060	20231113	22.06	4750	-21.37	20240105	3700	0.95	20240307	7500	-50.20	20230322	3060	22.06	20231113	0.01	N	284620	500	139 억		793100	N	N	0	N	00	N
133	20240307	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	5	2	0.13	51616545	13873	51.88	3950	3950	3700	4840	2610	3725	3720.65	2.84	0	851	4015	3870	3795	3650	3575	3832	3612	140	1115	500	2600	5	1	27922396	1042	-5.86	3.98	12	0.05	-637.00	937.00	7500	20230322	-50.27	3060	20231113	21.90	4750	-21.47	20240105	3700	0.81	20240307	7500	-50.27	20230322	3060	21.90	20231113	0.01	N	284620	500	139 억		793100	N	N	0	N	00	N
134	20240307	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	0	3	0.00	28627050	7674	28.70	3950	3950	3710	4840	2610	3725	3730.39	2.84	0	1002	4015	3870	3795	3650	3575	3832	3612	140	1115	500	2600	5	1	27922396	1040	-5.85	3.98	12	0.03	-637.00	937.00	7500	20230322	-50.33	3060	20231113	21.73	4750	-21.58	20240105	3710	0.40	20240307	7500	-50.33	20230322	3060	21.73	20231113	0.01	N	284620	500	139 억		793100	N	N	0	N	00	N
135	20240307	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	0	3	0.00	25554765	6851	25.62	3950	3950	3710	4840	2610	3725	3730.08	2.84	0	1247	4015	3870	3795	3650	3575	3832	3612	140	1115	500	2600	5	1	27922396	1040	-5.85	3.98	12	0.02	-637.00	937.00	7500	20230322	-50.33	3060	20231113	21.73	4750	-21.58	20240105	3710	0.40	20240307	7500	-50.33	20230322	3060	21.73	20231113	0.01	N	284620	500	139 억		793100	N	N	0	N	00	N
136	20240307	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	5	2	0.13	19839240	5315	19.88	3950	3950	3715	4840	2610	3725	3732.69	2.84	0	1687	4015	3870	3795	3650	3575	3832	3612	140	1115	500	2600	5	1	27922396	1042	-5.86	3.98	12	0.02	-637.00	937.00	7500	20230322	-50.27	3060	20231113	21.90	4750	-21.47	20240105	3715	0.40	20240307	7500	-50.27	20230322	3060	21.90	20231113	0.01	N	284620	500	139 억		793100	N	N	0	N	00	N
137	20240307	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	35	2	0.94	598905	156	0.58	3950	3950	3725	4840	2610	3725	3839.13	2.84	0	-28	4015	3870	3795	3650	3575	3832	3612	140	1115	500	2600	5	1	27922396	1050	-5.90	4.01	12	0.00	-637.00	937.00	7500	20230322	-49.87	3060	20231113	22.88	4750	-20.84	20240105	3720	1.08	20240306	7500	-49.87	20230322	3060	22.88	20231113	0.01	N	284620	500	139 억		793100	N	N	0	N	00	N
138	20240306	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-125	5	-3.25	100898890	26598	82.94	3940	3940	3720	5000	2695	3850	3793.48	2.85	0	-2373	3936	3892	3861	3817	3786	3877	3802	140	1150	500	2690	5	1	27922396	1040	-5.85	3.98	12	0.10	-637.00	937.00	7500	20230322	-50.33	3060	20231113	21.73	4750	-21.58	20240105	3720	0.13	20240306	7500	-50.33	20230322	3060	21.73	20231113	0.01	N	284620	500	139 억		795497	N	N	0	N	00	N
139	20240306	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-65	5	-1.69	84628745	22241	69.35	3940	3940	3735	5000	2695	3850	3805.08	2.85	0	-1161	3936	3892	3861	3817	3786	3877	3802	140	1150	500	2690	5	1	27922396	1057	-5.94	4.04	12	0.08	-637.00	937.00	7500	20230322	-49.53	3060	20231113	23.69	4750	-20.32	20240105	3735	1.34	20240306	7500	-49.53	20230322	3060	23.69	20231113	0.01	N	284620	500	139 억		795497	N	N	0	N	00	N
140	20240306	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-50	5	-1.30	66727530	17469	54.47	3940	3940	3765	5000	2695	3850	3819.77	2.85	0	-857	3936	3892	3861	3817	3786	3877	3802	140	1150	500	2690	5	1	27922396	1061	-5.97	4.06	12	0.06	-637.00	937.00	7500	20230322	-49.33	3060	20231113	24.18	4750	-20.00	20240105	3765	0.93	20240306	7500	-49.33	20230322	3060	24.18	20231113	0.01	N	284620	500	139 억		795497	N	N	0	N	00	N
141	20240306	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-30	5	-0.78	35005545	9105	28.39	3940	3940	3820	5000	2695	3850	3844.65	2.85	0	-657	3936	3892	3861	3817	3786	3877	3802	140	1150	500	2690	5	1	27922396	1067	-6.00	4.08	12	0.03	-637.00	937.00	7500	20230322	-49.07	3060	20231113	24.84	4750	-19.58	20240105	3820	0.00	20240306	7500	-49.07	20230322	3060	24.84	20231113	0.01	N	284620	500	139 억		795497	N	N	0	N	00	N
142	20240306	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-10	5	-0.26	20123660	5218	16.27	3940	3940	3835	5000	2695	3850	3856.58	2.85	0	769	3936	3892	3861	3817	3786	3877	3802	140	1150	500	2690	5	1	27922396	1072	-6.03	4.10	12	0.02	-637.00	937.00	7500	20230322	-48.80	3060	20231113	25.49	4750	-19.16	20240105	3830	0.26	20240305	7500	-48.80	20230322	3060	25.49	20231113	0.01	N	284620	500	139 억		795497	N	N	0	N	00	N
143	20240306	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	15	2	0.39	15232345	3948	12.31	3940	3940	3835	5000	2695	3850	3858.24	2.85	0	998	3936	3892	3861	3817	3786	3877	3802	140	1150	500	2690	5	1	27922396	1079	-6.07	4.12	12	0.01	-637.00	937.00	7500	20230322	-48.47	3060	20231113	26.31	4750	-18.63	20240105	3830	0.91	20240305	7500	-48.47	20230322	3060	26.31	20231113	0.01	N	284620	500	139 억		795497	N	N	0	N	00	N
144	20240306	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	30	2	0.78	9732285	2525	7.87	3940	3940	3835	5000	2695	3850	3854.37	2.85	0	1303	3936	3892	3861	3817	3786	3877	3802	140	1150	500	2690	5	1	27922396	1083	-6.09	4.14	12	0.01	-637.00	937.00	7500	20230322	-48.27	3060	20231113	26.80	4750	-18.32	20240105	3830	1.31	20240305	7500	-48.27	20230322	3060	26.80	20231113	0.01	N	284620	500	139 억		795497	N	N	0	N	00	N
145	20240306	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	80	2	2.08	749520	192	0.60	3940	3940	3835	5000	2695	3850	3903.75	2.85	0	33	3936	3892	3861	3817	3786	3877	3802	140	1150	500	2690	5	1	27922396	1097	-6.17	4.19	12	0.00	-637.00	937.00	7500	20230322	-47.60	3060	20231113	28.43	4750	-17.26	20240105	3830	2.61	20240305	7500	-47.60	20230322	3060	28.43	20231113	0.01	N	284620	500	139 억		795497	N	N	0	N	00	N
146	20240305	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-55	5	-1.41	123532545	32070	62.94	3905	3905	3830	5070	2735	3905	3851.97	2.86	0	-4443	4041	3972	3931	3862	3821	3952	3842	140	1165	500	2730	5	1	27922396	1075	-6.04	4.11	12	0.11	-637.00	937.00	7500	20230322	-48.67	3060	20231113	25.82	4750	-18.95	20240105	3830	0.52	20240305	7500	-48.67	20230322	3060	25.82	20231113	0.01	N	284620	500	139 억		799932	N	N	0	N	00	N
147	20240305	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-60	5	-1.54	119538965	31032	60.90	3905	3905	3830	5070	2735	3905	3852.12	2.86	0	-4032	4041	3972	3931	3862	3821	3952	3842	140	1165	500	2730	5	1	27922396	1074	-6.04	4.10	12	0.11	-637.00	937.00	7500	20230322	-48.73	3060	20231113	25.65	4750	-19.05	20240105	3830	0.39	20240305	7500	-48.73	20230322	3060	25.65	20231113	0.01	N	284620	500	139 억		799932	N	N	0	N	00	N
148	20240305	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-65	5	-1.66	79808085	20672	40.57	3905	3905	3830	5070	2735	3905	3860.69	2.86	0	-1637	4041	3972	3931	3862	3821	3952	3842	140	1165	500	2730	5	1	27922396	1072	-6.03	4.10	12	0.07	-637.00	937.00	7500	20230322	-48.80	3060	20231113	25.49	4750	-19.16	20240105	3830	0.26	20240305	7500	-48.80	20230322	3060	25.49	20231113	0.01	N	284620	500	139 억		799932	N	N	0	N	00	N
149	20240305	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-45	5	-1.15	75344525	19512	38.29	3905	3905	3830	5070	2735	3905	3861.45	2.86	0	-1529	4041	3972	3931	3862	3821	3952	3842	140	1165	500	2730	5	1	27922396	1078	-6.06	4.12	12	0.07	-637.00	937.00	7500	20230322	-48.53	3060	20231113	26.14	4750	-18.74	20240105	3830	0.78	20240305	7500	-48.53	20230322	3060	26.14	20231113	0.01	N	284620	500	139 억		799932	N	N	0	N	00	N
150	20240305	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-25	5	-0.64	68958925	17857	35.05	3905	3905	3830	5070	2735	3905	3861.73	2.86	0	-621	4041	3972	3931	3862	3821	3952	3842	140	1165	500	2730	5	1	27922396	1083	-6.09	4.14	12	0.06	-637.00	937.00	7500	20230322	-48.27	3060	20231113	26.80	4750	-18.32	20240105	3830	1.31	20240305	7500	-48.27	20230322	3060	26.80	20231113	0.01	N	284620	500	139 억		799932	N	N	0	N	00	N
151	20240305	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-65	5	-1.66	56218540	14548	28.55	3905	3905	3830	5070	2735	3905	3864.35	2.86	0	-1631	4041	3972	3931	3862	3821	3952	3842	140	1165	500	2730	5	1	27922396	1072	-6.03	4.10	12	0.05	-637.00	937.00	7500	20230322	-48.80	3060	20231113	25.49	4750	-19.16	20240105	3830	0.26	20240305	7500	-48.80	20230322	3060	25.49	20231113	0.01	N	284620	500	139 억		799932	N	N	0	N	00	N
152	20240305	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-55	5	-1.41	32299875	8327	16.34	3905	3905	3850	5070	2735	3905	3878.93	2.86	0	-2788	4041	3972	3931	3862	3821	3952	3842	140	1165	500	2730	5	1	27922396	1075	-6.04	4.11	12	0.03	-637.00	937.00	7500	20230322	-48.67	3060	20231113	25.82	4750	-18.95	20240105	3850	0.00	20240305	7500	-48.67	20230322	3060	25.82	20231113	0.01	N	284620	500	139 억		799932	N	N	0	N	00	N
153	20240305	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	0	3	0.00	7167540	1836	3.60	3905	3905	3880	5070	2735	3905	3903.89	2.86	0	-86	4041	3972	3931	3862	3821	3952	3842	140	1165	500	2730	5	1	27922396	1090	-6.13	4.17	12	0.01	-637.00	937.00	7500	20230322	-47.93	3060	20231113	27.61	4750	-17.79	20240105	3870	0.90	20240223	7500	-47.93	20230322	3060	27.61	20231113	0.01	N	284620	500	139 억		799932	N	N	0	N	00	N
154	20240304	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-65	5	-1.64	200735675	50951	384.10	3955	4000	3890	5160	2780	3970	3939.83	2.88	0	-4680	4086	4027	3976	3917	3866	4057	3947	140	1190	500	2770	5	1	27922396	1090	-6.13	4.17	12	0.18	-637.00	937.00	7500	20230322	-47.93	3060	20231113	27.61	4750	-17.79	20240105	3870	0.90	20240223	7500	-47.93	20230322	3060	27.61	20231113	0.01	N	284620	500	139 억		804215	N	N	0	N	00	N
155	20240304	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-40	5	-1.01	195478980	49605	373.95	3955	4000	3890	5160	2780	3970	3940.71	2.88	0	-4687	4086	4027	3976	3917	3866	4057	3947	140	1190	500	2770	5	1	27922396	1097	-6.17	4.19	12	0.18	-637.00	937.00	7500	20230322	-47.60	3060	20231113	28.43	4750	-17.26	20240105	3870	1.55	20240223	7500	-47.60	20230322	3060	28.43	20231113	0.01	N	284620	500	139 억		804215	N	N	0	N	00	N
156	20240304	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-5	5	-0.13	162993010	41302	311.36	3955	4000	3890	5160	2780	3970	3946.37	2.88	0	-4900	4086	4027	3976	3917	3866	4057	3947	140	1190	500	2770	5	1	27922396	1107	-6.22	4.23	12	0.15	-637.00	937.00	7500	20230322	-47.13	3060	20231113	29.58	4750	-16.53	20240105	3870	2.45	20240223	7500	-47.13	20230322	3060	29.58	20231113	0.01	N	284620	500	139 억		804215	N	N	0	N	00	N
157	20240304	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-20	5	-0.50	115607000	29306	220.93	3955	4000	3890	5160	2780	3970	3944.82	2.88	0	-6471	4086	4027	3976	3917	3866	4057	3947	140	1190	500	2770	5	1	27922396	1103	-6.20	4.22	12	0.10	-637.00	937.00	7500	20230322	-47.33	3060	20231113	29.08	4750	-16.84	20240105	3870	2.07	20240223	7500	-47.33	20230322	3060	29.08	20231113	0.01	N	284620	500	139 억		804215	N	N	0	N	00	N
158	20240304	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-10	5	-0.25	111376205	28235	212.85	3955	4000	3890	5160	2780	3970	3944.62	2.88	0	-6462	4086	4027	3976	3917	3866	4057	3947	140	1190	500	2770	5	1	27922396	1106	-6.22	4.23	12	0.10	-637.00	937.00	7500	20230322	-47.20	3060	20231113	29.41	4750	-16.63	20240105	3870	2.33	20240223	7500	-47.20	20230322	3060	29.41	20231113	0.01	N	284620	500	139 억		804215	N	N	0	N	00	N
159	20240304	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	0	3	0.00	99501810	25247	190.33	3955	4000	3890	5160	2780	3970	3941.13	2.88	0	-6461	4086	4027	3976	3917	3866	4057	3947	140	1190	500	2770	5	1	27922396	1109	-6.23	4.24	12	0.09	-637.00	937.00	7500	20230322	-47.07	3060	20231113	29.74	4750	-16.42	20240105	3870	2.58	20240223	7500	-47.07	20230322	3060	29.74	20231113	0.01	N	284620	500	139 억		804215	N	N	0	N	00	N
160	20240304	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	10	2	0.25	89288460	22674	170.93	3955	4000	3890	5160	2780	3970	3937.92	2.88	0	-3999	4086	4027	3976	3917	3866	4057	3947	140	1190	500	2770	5	1	27922396	1111	-6.25	4.25	12	0.08	-637.00	937.00	7500	20230322	-46.93	3060	20231113	30.07	4750	-16.21	20240105	3870	2.84	20240223	7500	-46.93	20230322	3060	30.07	20231113	0.01	N	284620	500	139 억		804215	N	N	0	N	00	N
161	20240304	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-25	5	-0.63	57763165	14762	111.29	3955	3955	3890	5160	2780	3970	3912.96	2.88	0	2452	4086	4027	3976	3917	3866	4057	3947	140	1190	500	2770	5	1	27922396	1102	-6.19	4.21	12	0.05	-637.00	937.00	7500	20230322	-47.40	3060	20231113	28.92	4750	-16.95	20240105	3870	1.94	20240223	7500	-47.40	20230322	3060	28.92	20231113	0.01	N	284620	500	139 억		804215	N	N	0	N	00	N