KissMeData/072990/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	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-300	5	-2.87	412588870	40424	518.39	10350	10430	10090	13570	7310	10440	10206.52	7.15	0	5756	10760	10600	10450	10290	10140	10525	10215	36	3130	500	7510	10	1	7170561	727	9.87	0.87	12	0.56	1027.00	11645.00	11200	20240322	-9.46	6170	20230726	64.34	11200	-9.46	20240322	8330	21.73	20240104	11200	-9.46	20240322	6270	61.72	20230726	1.56	N	072990	500	35 억		512827	N	N	0	N	00	N
3	20240329	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	-290	5	-2.78	403588900	39537	507.01	10350	10430	10090	13570	7310	10440	10207.84	7.15	0	6161	10760	10600	10450	10290	10140	10525	10215	36	3130	500	7510	10	1	7170561	728	9.88	0.87	12	0.55	1027.00	11645.00	11200	20240322	-9.38	6170	20230726	64.51	11200	-9.38	20240322	8330	21.85	20240104	11200	-9.38	20240322	6270	61.88	20230726	1.56	N	072990	500	35 억		512827	N	N	0	N	00	N
4	20240329	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10120	-320	5	-3.07	383729980	37575	481.85	10350	10430	10120	13570	7310	10440	10212.34	7.15	0	6462	10760	10600	10450	10290	10140	10525	10215	36	3130	500	7510	10	1	7170561	726	9.85	0.87	12	0.52	1027.00	11645.00	11200	20240322	-9.64	6170	20230726	64.02	11200	-9.64	20240322	8330	21.49	20240104	11200	-9.64	20240322	6270	61.40	20230726	1.56	N	072990	500	35 억		512827	N	N	0	N	00	N
5	20240329	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-240	5	-2.30	307465150	30046	385.30	10350	10430	10130	13570	7310	10440	10233.11	7.15	0	5296	10760	10600	10450	10290	10140	10525	10215	36	3130	500	7510	10	1	7170561	731	9.93	0.88	12	0.42	1027.00	11645.00	11200	20240322	-8.93	6170	20230726	65.32	11200	-8.93	20240322	8330	22.45	20240104	11200	-8.93	20240322	6270	62.68	20230726	1.56	N	072990	500	35 억		512827	N	N	0	N	00	N
6	20240329	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-180	5	-1.72	240091810	23412	300.23	10350	10430	10170	13570	7310	10440	10255.03	7.15	0	3771	10760	10600	10450	10290	10140	10525	10215	36	3130	500	7510	10	1	7170561	736	9.99	0.88	12	0.33	1027.00	11645.00	11200	20240322	-8.39	6170	20230726	66.29	11200	-8.39	20240322	8330	23.17	20240104	11200	-8.39	20240322	6270	63.64	20230726	1.56	N	072990	500	35 억		512827	N	N	0	N	00	N
7	20240329	110614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	-100	5	-0.96	203085430	19799	253.90	10350	10430	10220	13570	7310	10440	10257.30	7.15	0	4264	10760	10600	10450	10290	10140	10525	10215	36	3130	500	7510	10	1	7170561	741	10.07	0.89	12	0.28	1027.00	11645.00	11200	20240322	-7.68	6170	20230726	67.59	11200	-7.68	20240322	8330	24.13	20240104	11200	-7.68	20240322	6270	64.91	20230726	1.56	N	072990	500	35 억		512827	N	N	0	N	00	N
8	20240329	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-120	5	-1.15	190989430	18627	238.87	10350	10430	10220	13570	7310	10440	10253.30	7.15	0	3605	10760	10600	10450	10290	10140	10525	10215	36	3130	500	7510	10	1	7170561	740	10.05	0.89	12	0.26	1027.00	11645.00	11200	20240322	-7.86	6170	20230726	67.26	11200	-7.86	20240322	8330	23.89	20240104	11200	-7.86	20240322	6270	64.59	20230726	1.56	N	072990	500	35 억		512827	N	N	0	N	00	N
9	20240329	090613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	-10	5	-0.10	3707480	357	4.58	10350	10430	10330	13570	7310	10440	10384.16	7.15	0	-167	10760	10600	10450	10290	10140	10525	10215	36	3130	500	7510	10	1	7170561	748	10.16	0.90	12	0.00	1027.00	11645.00	11200	20240322	-6.88	6170	20230726	69.04	11200	-6.88	20240322	8330	25.21	20240104	11200	-6.88	20240322	6270	66.35	20230726	1.56	N	072990	500	35 억		512827	N	N	0	N	00	N
10	20240328	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	-10	5	-0.10	81066830	7798	36.13	10450	10610	10300	13580	7320	10450	10395.72	7.15	0	-464	10790	10620	10480	10310	10170	10550	10240	36	3130	500	7520	10	1	7170561	749	10.17	0.90	12	0.11	1027.00	11645.00	11200	20240322	-6.79	6170	20230726	69.21	11200	-6.79	20240322	8330	25.33	20240104	11200	-6.79	20240322	6270	66.51	20230726	1.61	N	072990	500	35 억		513048	N	N	0	N	00	N
11	20240328	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-50	5	-0.48	73961030	7115	32.96	10450	10610	10300	13580	7320	10450	10395.09	7.15	0	-104	10790	10620	10480	10310	10170	10550	10240	36	3130	500	7520	10	1	7170561	746	10.13	0.89	12	0.10	1027.00	11645.00	11200	20240322	-7.14	6170	20230726	68.56	11200	-7.14	20240322	8330	24.85	20240104	11200	-7.14	20240322	6270	65.87	20230726	1.61	N	072990	500	35 억		513048	N	N	0	N	00	N
12	20240328	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	40	2	0.38	73012400	7024	32.54	10450	10610	10300	13580	7320	10450	10394.70	7.15	0	-76	10790	10620	10480	10310	10170	10550	10240	36	3130	500	7520	10	1	7170561	752	10.21	0.90	12	0.10	1027.00	11645.00	11200	20240322	-6.34	6170	20230726	70.02	11200	-6.34	20240322	8330	25.93	20240104	11200	-6.34	20240322	6270	67.30	20230726	1.61	N	072990	500	35 억		513048	N	N	0	N	00	N
13	20240328	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	-110	5	-1.05	69548600	6691	31.00	10450	10610	10300	13580	7320	10450	10394.35	7.15	0	59	10790	10620	10480	10310	10170	10550	10240	36	3130	500	7520	10	1	7170561	741	10.07	0.89	12	0.09	1027.00	11645.00	11200	20240322	-7.68	6170	20230726	67.59	11200	-7.68	20240322	8330	24.13	20240104	11200	-7.68	20240322	6270	64.91	20230726	1.61	N	072990	500	35 억		513048	N	N	0	N	00	N
14	20240328	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-120	5	-1.15	57446160	5522	25.58	10450	10610	10300	13580	7320	10450	10403.14	7.15	0	-250	10790	10620	10480	10310	10170	10550	10240	36	3130	500	7520	10	1	7170561	741	10.06	0.89	12	0.08	1027.00	11645.00	11200	20240322	-7.77	6170	20230726	67.42	11200	-7.77	20240322	8330	24.01	20240104	11200	-7.77	20240322	6270	64.75	20230726	1.61	N	072990	500	35 억		513048	N	N	0	N	00	N
15	20240328	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	-40	5	-0.38	51420740	4941	22.89	10450	10610	10300	13580	7320	10450	10406.95	7.15	0	-232	10790	10620	10480	10310	10170	10550	10240	36	3130	500	7520	10	1	7170561	746	10.14	0.89	12	0.07	1027.00	11645.00	11200	20240322	-7.05	6170	20230726	68.72	11200	-7.05	20240322	8330	24.97	20240104	11200	-7.05	20240322	6270	66.03	20230726	1.61	N	072990	500	35 억		513048	N	N	0	N	00	N
16	20240328	100611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	0	3	0.00	23256230	2224	10.30	10450	10610	10410	13580	7320	10450	10456.94	7.15	0	-535	10790	10620	10480	10310	10170	10550	10240	36	3130	500	7520	10	1	7170561	749	10.18	0.90	12	0.03	1027.00	11645.00	11200	20240322	-6.70	6170	20230726	69.37	11200	-6.70	20240322	8330	25.45	20240104	11200	-6.70	20240322	6270	66.67	20230726	1.61	N	072990	500	35 억		513048	N	N	0	N	00	N
17	20240328	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	80	2	0.77	3489050	333	1.54	10450	10530	10450	13580	7320	10450	10477.63	7.15	0	295	10790	10620	10480	10310	10170	10550	10240	36	3130	500	7520	10	1	7170561	755	10.25	0.90	12	0.00	1027.00	11645.00	11200	20240322	-5.98	6170	20230726	70.66	11200	-5.98	20240322	8330	26.41	20240104	11200	-5.98	20240322	6270	67.94	20230726	1.61	N	072990	500	35 억		513048	N	N	0	N	00	N
18	20240327	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-180	5	-1.69	225422150	21583	130.31	10610	10650	10340	13810	7450	10630	10444.43	7.08	0	5298	10810	10720	10550	10460	10290	10765	10505	36	3180	500	7650	10	1	7170561	749	10.18	0.90	12	0.30	1027.00	11645.00	11200	20240322	-6.70	6170	20230726	69.37	11200	-6.70	20240322	8330	25.45	20240104	11200	-6.70	20240322	6270	66.67	20230726	1.63	N	072990	500	35 억		507644	N	N	0	N	00	N
19	20240327	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-70	5	-0.66	205300740	19662	118.71	10610	10650	10340	13810	7450	10630	10441.50	7.08	0	5595	10810	10720	10550	10460	10290	10765	10505	36	3180	500	7650	10	1	7170561	757	10.28	0.91	12	0.27	1027.00	11645.00	11200	20240322	-5.71	6170	20230726	71.15	11200	-5.71	20240322	8330	26.77	20240104	11200	-5.71	20240322	6270	68.42	20230726	1.63	N	072990	500	35 억		507644	N	N	0	N	00	N
20	20240327	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10580	-50	5	-0.47	185421500	17768	107.28	10610	10650	10340	13810	7450	10630	10435.70	7.08	0	5531	10810	10720	10550	10460	10290	10765	10505	36	3180	500	7650	10	1	7170561	759	10.30	0.91	12	0.25	1027.00	11645.00	11200	20240322	-5.54	6170	20230726	71.47	11200	-5.54	20240322	8330	27.01	20240104	11200	-5.54	20240322	6270	68.74	20230726	1.63	N	072990	500	35 억		507644	N	N	0	N	00	N
21	20240327	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	-80	5	-0.75	181915130	17435	105.26	10610	10650	10340	13810	7450	10630	10433.90	7.08	0	5591	10810	10720	10550	10460	10290	10765	10505	36	3180	500	7650	10	1	7170561	756	10.27	0.91	12	0.24	1027.00	11645.00	11200	20240322	-5.80	6170	20230726	70.99	11200	-5.80	20240322	8330	26.65	20240104	11200	-5.80	20240322	6270	68.26	20230726	1.63	N	072990	500	35 억		507644	N	N	0	N	00	N
22	20240327	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	-140	5	-1.32	178892480	17147	103.53	10610	10650	10340	13810	7450	10630	10432.87	7.08	0	5678	10810	10720	10550	10460	10290	10765	10505	36	3180	500	7650	10	1	7170561	752	10.21	0.90	12	0.24	1027.00	11645.00	11200	20240322	-6.34	6170	20230726	70.02	11200	-6.34	20240322	8330	25.93	20240104	11200	-6.34	20240322	6270	67.30	20230726	1.63	N	072990	500	35 억		507644	N	N	0	N	00	N
23	20240327	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10450	-180	5	-1.69	39213600	3721	22.47	10610	10650	10420	13810	7450	10630	10538.46	7.08	0	-678	10810	10720	10550	10460	10290	10765	10505	36	3180	500	7650	10	1	7170561	749	10.18	0.90	12	0.05	1027.00	11645.00	11200	20240322	-6.70	6170	20230726	69.37	11200	-6.70	20240322	8330	25.45	20240104	11200	-6.70	20240322	6270	66.67	20230726	1.63	N	072990	500	35 억		507644	N	N	0	N	00	N
24	20240327	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10650	20	2	0.19	26929330	2555	15.43	10610	10650	10420	13810	7450	10630	10539.86	7.08	0	-350	10810	10720	10550	10460	10290	10765	10505	36	3180	500	7650	10	1	7170561	764	10.37	0.91	12	0.04	1027.00	11645.00	11200	20240322	-4.91	6170	20230726	72.61	11200	-4.91	20240322	8330	27.85	20240104	11200	-4.91	20240322	6270	69.86	20230726	1.63	N	072990	500	35 억		507644	N	N	0	N	00	N
25	20240327	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10530	-100	5	-0.94	857100	81	0.49	10610	10610	10530	13810	7450	10630	10581.48	7.08	0	0	10810	10720	10550	10460	10290	10765	10505	36	3180	500	7650	10	1	7170561	755	10.25	0.90	12	0.00	1027.00	11645.00	11200	20240322	-5.98	6170	20230726	70.66	11200	-5.98	20240322	8330	26.41	20240104	11200	-5.98	20240322	6270	67.94	20230726	1.63	N	072990	500	35 억		507644	N	N	0	N	00	N
26	20240326	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	30	2	0.28	173437270	16559	40.50	10590	10640	10380	13780	7420	10600	10473.88	7.04	0	2416	11426	11012	10706	10292	9986	10860	10140	36	3180	500	7630	10	1	7170561	762	10.35	0.91	12	0.23	1027.00	11645.00	11200	20240322	-5.09	6170	20230726	72.29	11200	-5.09	20240322	8330	27.61	20240104	11200	-5.09	20240322	6270	69.54	20230726	1.45	N	072990	500	35 억		504886	N	N	0	N	00	N
27	20240326	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	30	2	0.28	167983360	16045	39.24	10590	10640	10380	13780	7420	10600	10469.50	7.04	0	2464	11426	11012	10706	10292	9986	10860	10140	36	3180	500	7630	10	1	7170561	762	10.35	0.91	12	0.22	1027.00	11645.00	11200	20240322	-5.09	6170	20230726	72.29	11200	-5.09	20240322	8330	27.61	20240104	11200	-5.09	20240322	6270	69.54	20230726	1.45	N	072990	500	35 억		504886	N	N	0	N	00	N
28	20240326	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	40	2	0.38	159558640	15247	37.29	10590	10640	10380	13780	7420	10600	10464.90	7.04	0	2580	11426	11012	10706	10292	9986	10860	10140	36	3180	500	7630	10	1	7170561	763	10.36	0.91	12	0.21	1027.00	11645.00	11200	20240322	-5.00	6170	20230726	72.45	11200	-5.00	20240322	8330	27.73	20240104	11200	-5.00	20240322	6270	69.70	20230726	1.45	N	072990	500	35 억		504886	N	N	0	N	00	N
29	20240326	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10570	-30	5	-0.28	151265610	14463	35.37	10590	10600	10380	13780	7420	10600	10458.78	7.04	0	2708	11426	11012	10706	10292	9986	10860	10140	36	3180	500	7630	10	1	7170561	758	10.29	0.91	12	0.20	1027.00	11645.00	11200	20240322	-5.62	6170	20230726	71.31	11200	-5.62	20240322	8330	26.89	20240104	11200	-5.62	20240322	6270	68.58	20230726	1.45	N	072990	500	35 억		504886	N	N	0	N	00	N
30	20240326	120612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10580	-20	5	-0.19	139247380	13324	32.58	10590	10600	10380	13780	7420	10600	10450.85	7.04	0	3004	11426	11012	10706	10292	9986	10860	10140	36	3180	500	7630	10	1	7170561	759	10.30	0.91	12	0.19	1027.00	11645.00	11200	20240322	-5.54	6170	20230726	71.47	11200	-5.54	20240322	8330	27.01	20240104	11200	-5.54	20240322	6270	68.74	20230726	1.45	N	072990	500	35 억		504886	N	N	0	N	00	N
31	20240326	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	-130	5	-1.23	137659520	13174	32.22	10590	10600	10380	13780	7420	10600	10449.31	7.04	0	3004	11426	11012	10706	10292	9986	10860	10140	36	3180	500	7630	10	1	7170561	751	10.19	0.90	12	0.18	1027.00	11645.00	11200	20240322	-6.52	6170	20230726	69.69	11200	-6.52	20240322	8330	25.69	20240104	11200	-6.52	20240322	6270	66.99	20230726	1.45	N	072990	500	35 억		504886	N	N	0	N	00	N
32	20240326	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	-170	5	-1.60	99311320	9511	23.26	10590	10590	10380	13780	7420	10600	10441.70	7.04	0	1427	11426	11012	10706	10292	9986	10860	10140	36	3180	500	7630	10	1	7170561	748	10.16	0.90	12	0.13	1027.00	11645.00	11200	20240322	-6.88	6170	20230726	69.04	11200	-6.88	20240322	8330	25.21	20240104	11200	-6.88	20240322	6270	66.35	20230726	1.45	N	072990	500	35 억		504886	N	N	0	N	00	N
33	20240326	090613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	-130	5	-1.23	5804490	550	1.35	10590	10590	10460	13780	7420	10600	10553.45	7.04	0	-37	11426	11012	10706	10292	9986	10860	10140	36	3180	500	7630	10	1	7170561	751	10.19	0.90	12	0.01	1027.00	11645.00	11200	20240322	-6.52	6170	20230726	69.69	11200	-6.52	20240322	8330	25.69	20240104	11200	-6.52	20240322	6270	66.99	20230726	1.45	N	072990	500	35 억		504886	N	N	0	N	00	N
34	20240325	160633	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	-540	5	-4.85	433112690	40740	54.10	11110	11120	10400	14480	7800	11140	10630.40	7.34	0	-21301	11693	11416	10923	10646	10153	11555	10785	36	3340	500	8020	10	1	7170561	760	13.12	1.00	12	0.57	808.00	10561.00	11200	20240322	-5.36	6170	20230726	71.80	11200	-5.36	20240322	8330	27.25	20240104	11200	-5.36	20240322	6270	69.06	20230726	1.35	N	072990	500	35 억		526158	N	N	0	N	01	N
35	20240325	150637	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10620	-520	5	-4.67	424778680	39951	53.05	11110	11120	10400	14480	7800	11140	10631.74	7.34	0	-20762	11693	11416	10923	10646	10153	11555	10785	36	3340	500	8020	10	1	7170561	762	13.14	1.01	12	0.56	808.00	10561.00	11200	20240322	-5.18	6170	20230726	72.12	11200	-5.18	20240322	8330	27.49	20240104	11200	-5.18	20240322	6270	69.38	20230726	1.35	N	072990	500	35 억		526158	N	N	0	N	01	N
36	20240325	140635	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	-740	5	-6.64	379310660	35616	47.29	11110	11120	10400	14480	7800	11140	10649.19	7.34	0	-18115	11693	11416	10923	10646	10153	11555	10785	36	3340	500	8020	10	1	7170561	746	12.87	0.98	12	0.50	808.00	10561.00	11200	20240322	-7.14	6170	20230726	68.56	11200	-7.14	20240322	8330	24.85	20240104	11200	-7.14	20240322	6270	65.87	20230726	1.35	N	072990	500	35 억		526158	N	N	0	N	01	N
37	20240325	130637	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	-590	5	-5.30	294577210	27546	36.58	11110	11120	10510	14480	7800	11140	10693.05	7.34	0	-11400	11693	11416	10923	10646	10153	11555	10785	36	3340	500	8020	10	1	7170561	756	13.06	1.00	12	0.38	808.00	10561.00	11200	20240322	-5.80	6170	20230726	70.99	11200	-5.80	20240322	8330	26.65	20240104	11200	-5.80	20240322	6270	68.26	20230726	1.35	N	072990	500	35 억		526158	N	N	0	N	01	N
38	20240325	120638	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10650	-490	5	-4.40	200619340	18650	24.76	11110	11120	10510	14480	7800	11140	10755.85	7.34	0	-6270	11693	11416	10923	10646	10153	11555	10785	36	3340	500	8020	10	1	7170561	764	13.18	1.01	12	0.26	808.00	10561.00	11200	20240322	-4.91	6170	20230726	72.61	11200	-4.91	20240322	8330	27.85	20240104	11200	-4.91	20240322	6270	69.86	20230726	1.35	N	072990	500	35 억		526158	N	N	0	N	01	N
39	20240325	110635	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10650	-490	5	-4.40	175621790	16293	21.64	11110	11120	10510	14480	7800	11140	10777.66	7.34	0	-5501	11693	11416	10923	10646	10153	11555	10785	36	3340	500	8020	10	1	7170561	764	13.18	1.01	12	0.23	808.00	10561.00	11200	20240322	-4.91	6170	20230726	72.61	11200	-4.91	20240322	8330	27.85	20240104	11200	-4.91	20240322	6270	69.86	20230726	1.35	N	072990	500	35 억		526158	N	N	0	N	01	N
40	20240325	100636	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10790	-350	5	-3.14	110264760	10142	13.47	11110	11120	10510	14480	7800	11140	10870.52	7.34	0	-4114	11693	11416	10923	10646	10153	11555	10785	36	3340	500	8020	10	1	7170561	774	13.35	1.02	12	0.14	808.00	10561.00	11200	20240322	-3.66	6170	20230726	74.88	11200	-3.66	20240322	8330	29.53	20240104	11200	-3.66	20240322	6270	72.09	20230726	1.35	N	072990	500	35 억		526158	N	N	0	N	01	N
41	20240325	090637	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10930	-210	5	-1.89	32107150	2912	3.87	11110	11120	10930	14480	7800	11140	11023.45	7.34	0	-1503	11693	11416	10923	10646	10153	11555	10785	36	3340	500	8020	10	1	7170561	784	13.53	1.03	12	0.04	808.00	10561.00	11200	20240322	-2.41	6170	20230726	77.15	11200	-2.41	20240322	8330	31.21	20240104	11200	-2.41	20240322	6270	74.32	20230726	1.35	N	072990	500	35 억		526158	N	N	0	N	01	N
42	20240322	160636	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	11140	470	2	4.40	817739850	74883	93.57	10670	11200	10430	13870	7470	10670	10920.02	7.25	0	6069	11156	10912	10436	10192	9716	11035	10315	36	3200	500	7680	10	1	7170561	799	13.79	1.05	12	1.04	808.00	10561.00	11200	20240322	-0.54	6170	20230726	80.55	11200	-0.54	20240322	8330	33.73	20240104	11200	-0.54	20240322	6270	77.67	20230726	1.30	N	072990	500	35 억		519723	N	N	0	N	00	N
43	20240322	150638	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	11060	390	2	3.66	769074720	70506	88.10	10670	11200	10430	13870	7470	10670	10907.93	7.25	0	6609	11156	10912	10436	10192	9716	11035	10315	36	3200	500	7680	10	1	7170561	793	13.69	1.05	12	0.98	808.00	10561.00	11200	20240322	-1.25	6170	20230726	79.25	11200	-1.25	20240322	8330	32.77	20240104	11200	-1.25	20240322	6270	76.40	20230726	1.30	N	072990	500	35 억		519723	N	N	0	N	00	N
44	20240322	140631	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	11090	420	2	3.94	654783820	60220	75.24	10670	11200	10430	13870	7470	10670	10873.20	7.25	0	7063	11156	10912	10436	10192	9716	11035	10315	36	3200	500	7680	10	1	7170561	795	13.73	1.05	12	0.84	808.00	10561.00	11200	20240322	-0.98	6170	20230726	79.74	11200	-0.98	20240322	8330	33.13	20240104	11200	-0.98	20240322	6270	76.87	20230726	1.30	N	072990	500	35 억		519723	N	N	0	N	00	N
45	20240322	130635	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	11100	430	2	4.03	539749550	49825	62.26	10670	11200	10430	13870	7470	10670	10832.91	7.25	0	2610	11156	10912	10436	10192	9716	11035	10315	36	3200	500	7680	10	1	7170561	796	13.74	1.05	12	0.69	808.00	10561.00	11200	20240322	-0.89	6170	20230726	79.90	11200	-0.89	20240322	8330	33.25	20240104	11200	-0.89	20240322	6270	77.03	20230726	1.30	N	072990	500	35 억		519723	N	N	0	N	00	N
46	20240322	120629	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10840	170	2	1.59	293445150	27534	34.40	10670	10930	10430	13870	7470	10670	10657.56	7.25	0	141	11156	10912	10436	10192	9716	11035	10315	36	3200	500	7680	10	1	7170561	777	13.42	1.03	12	0.38	808.00	10561.00	10930	20240322	-0.82	6170	20230726	75.69	10930	-0.82	20240322	8330	30.13	20240104	10930	-0.82	20240322	6270	72.89	20230726	1.30	N	072990	500	35 억		519723	N	N	0	N	00	N
47	20240322	110636	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10750	80	2	0.75	279389330	26233	32.78	10670	10930	10430	13870	7470	10670	10650.30	7.25	0	-226	11156	10912	10436	10192	9716	11035	10315	36	3200	500	7680	10	1	7170561	771	13.30	1.02	12	0.37	808.00	10561.00	10930	20240322	-1.65	6170	20230726	74.23	10930	-1.65	20240322	8330	29.05	20240104	10930	-1.65	20240322	6270	71.45	20230726	1.30	N	072990	500	35 억		519723	N	N	0	N	00	N
48	20240322	100631	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10780	110	2	1.03	187894180	17780	22.22	10670	10800	10430	13870	7470	10670	10567.73	7.25	0	270	11156	10912	10436	10192	9716	11035	10315	36	3200	500	7680	10	1	7170561	773	13.34	1.02	12	0.25	808.00	10561.00	10800	20240322	-0.19	6170	20230726	74.72	10800	-0.19	20240322	8330	29.41	20240104	10800	-0.19	20240322	6270	71.93	20230726	1.30	N	072990	500	35 억		519723	N	N	0	N	00	N
49	20240322	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	-240	5	-2.25	49353980	4699	5.87	10670	10670	10430	13870	7470	10670	10503.08	7.25	0	315	11156	10912	10436	10192	9716	11035	10315	36	3200	500	7680	10	1	7170561	748	12.91	0.99	12	0.07	808.00	10561.00	10730	20240227	-2.80	6170	20230726	69.04	10730	-2.80	20240227	8330	25.21	20240104	10730	-2.80	20240227	6270	66.35	20230726	1.30	N	072990	500	35 억		519723	N	N	0	N	00	N
50	20240321	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10670	660	2	6.59	832891260	79843	223.01	10010	10680	9960	13010	7010	10010	10430.06	7.06	0	15878	10363	10186	9893	9716	9423	10275	9805	36	3000	500	7200	10	1	7170561	765	13.21	1.01	12	1.11	808.00	10561.00	10730	20240227	-0.56	6170	20230726	72.93	10730	-0.56	20240227	8330	28.09	20240104	10730	-0.56	20240227	6270	70.18	20230726	1.30	N	072990	500	35 억		505966	N	N	0	N	00	N
51	20240321	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10600	590	2	5.89	757452300	72761	203.23	10010	10680	9960	13010	7010	10010	10410.14	7.06	0	14865	10363	10186	9893	9716	9423	10275	9805	36	3000	500	7200	10	1	7170561	760	13.12	1.00	12	1.01	808.00	10561.00	10730	20240227	-1.21	6170	20230726	71.80	10730	-1.21	20240227	8330	27.25	20240104	10730	-1.21	20240227	6270	69.06	20230726	1.30	N	072990	500	35 억		505966	N	N	0	N	00	N
52	20240321	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	450	2	4.50	592539820	57173	159.69	10010	10560	9960	13010	7010	10010	10363.98	7.06	0	14954	10363	10186	9893	9716	9423	10275	9805	36	3000	500	7200	10	1	7170561	750	12.95	0.99	12	0.80	808.00	10561.00	10730	20240227	-2.52	6170	20230726	69.53	10730	-2.52	20240227	8330	25.57	20240104	10730	-2.52	20240227	6270	66.83	20230726	1.30	N	072990	500	35 억		505966	N	N	0	N	00	N
53	20240321	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	450	2	4.50	518411310	50100	139.93	10010	10500	9960	13010	7010	10010	10347.53	7.06	0	14110	10363	10186	9893	9716	9423	10275	9805	36	3000	500	7200	10	1	7170561	750	12.95	0.99	12	0.70	808.00	10561.00	10730	20240227	-2.52	6170	20230726	69.53	10730	-2.52	20240227	8330	25.57	20240104	10730	-2.52	20240227	6270	66.83	20230726	1.30	N	072990	500	35 억		505966	N	N	0	N	00	N
54	20240321	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	380	2	3.80	411926100	39903	111.45	10010	10500	9960	13010	7010	10010	10323.19	7.06	0	10439	10363	10186	9893	9716	9423	10275	9805	36	3000	500	7200	10	1	7170561	745	12.86	0.98	12	0.56	808.00	10561.00	10730	20240227	-3.17	6170	20230726	68.40	10730	-3.17	20240227	8330	24.73	20240104	10730	-3.17	20240227	6270	65.71	20230726	1.30	N	072990	500	35 억		505966	N	N	0	N	00	N
55	20240321	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	410	2	4.10	357321430	34647	96.77	10010	10500	9960	13010	7010	10010	10313.20	7.06	0	10186	10363	10186	9893	9716	9423	10275	9805	36	3000	500	7200	10	1	7170561	747	12.90	0.99	12	0.48	808.00	10561.00	10730	20240227	-2.89	6170	20230726	68.88	10730	-2.89	20240227	8330	25.09	20240104	10730	-2.89	20240227	6270	66.19	20230726	1.30	N	072990	500	35 억		505966	N	N	0	N	00	N
56	20240321	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	280	2	2.80	251026780	24434	68.25	10010	10500	9960	13010	7010	10010	10273.67	7.06	0	6530	10363	10186	9893	9716	9423	10275	9805	36	3000	500	7200	10	1	7170561	738	12.74	0.97	12	0.34	808.00	10561.00	10730	20240227	-4.10	6170	20230726	66.77	10730	-4.10	20240227	8330	23.53	20240104	10730	-4.10	20240227	6270	64.11	20230726	1.30	N	072990	500	35 억		505966	N	N	0	N	00	N
57	20240321	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	30	2	0.30	5822850	581	1.62	10010	10040	9960	13010	7010	10010	10022.12	7.06	0	144	10363	10186	9893	9716	9423	10275	9805	36	3000	500	7200	10	1	7170561	720	12.43	0.95	12	0.01	808.00	10561.00	10730	20240227	-6.43	6170	20230726	62.72	10730	-6.43	20240227	8330	20.53	20240104	10730	-6.43	20240227	6270	60.13	20230726	1.30	N	072990	500	35 억		505966	N	N	0	N	00	N
58	20240320	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	400	2	4.16	355209930	35733	298.35	9600	10070	9600	12490	6730	9610	9940.67	6.96	0	7249	9883	9746	9633	9496	9383	9815	9565	36	2880	500	6910	10	1	7170561	718	12.39	0.95	12	0.50	808.00	10561.00	10730	20240227	-6.71	6170	20230726	62.24	10730	-6.71	20240227	8330	20.17	20240104	10730	-6.71	20240227	6270	59.65	20230726	1.27	N	072990	500	35 억		498717	N	N	0	N	00	N
59	20240320	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	330	2	3.43	342650630	34474	287.84	9600	10070	9600	12490	6730	9610	9939.39	6.96	0	7194	9883	9746	9633	9496	9383	9815	9565	36	2880	500	6910	10	1	7170561	713	12.30	0.94	12	0.48	808.00	10561.00	10730	20240227	-7.36	6170	20230726	61.10	10730	-7.36	20240227	8330	19.33	20240104	10730	-7.36	20240227	6270	58.53	20230726	1.27	N	072990	500	35 억		498717	N	N	0	N	00	N
60	20240320	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	360	2	3.75	286530200	28853	240.90	9600	10070	9600	12490	6730	9610	9930.69	6.96	0	5917	9883	9746	9633	9496	9383	9815	9565	36	2880	500	6910	10	1	7170561	715	12.34	0.94	12	0.40	808.00	10561.00	10730	20240227	-7.08	6170	20230726	61.59	10730	-7.08	20240227	8330	19.69	20240104	10730	-7.08	20240227	6270	59.01	20230726	1.27	N	072990	500	35 억		498717	N	N	0	N	00	N
61	20240320	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	290	2	3.02	256731460	25859	215.91	9600	10070	9600	12490	6730	9610	9928.13	6.96	0	6005	9883	9746	9633	9496	9383	9815	9565	36	2880	500	6910	10	1	7170561	710	12.25	0.94	12	0.36	808.00	10561.00	10730	20240227	-7.74	6170	20230726	60.45	10730	-7.74	20240227	8330	18.85	20240104	10730	-7.74	20240227	6270	57.89	20230726	1.27	N	072990	500	35 억		498717	N	N	0	N	00	N
62	20240320	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	330	2	3.43	242308010	24404	203.76	9600	10070	9600	12490	6730	9610	9929.03	6.96	0	6624	9883	9746	9633	9496	9383	9815	9565	36	2880	500	6910	10	1	7170561	713	12.30	0.94	12	0.34	808.00	10561.00	10730	20240227	-7.36	6170	20230726	61.10	10730	-7.36	20240227	8330	19.33	20240104	10730	-7.36	20240227	6270	58.53	20230726	1.27	N	072990	500	35 억		498717	N	N	0	N	00	N
63	20240320	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	390	2	4.06	233310040	23500	196.21	9600	10070	9600	12490	6730	9610	9928.09	6.96	0	6590	9883	9746	9633	9496	9383	9815	9565	36	2880	500	6910	10	1	7170561	717	12.38	0.95	12	0.33	808.00	10561.00	10730	20240227	-6.80	6170	20230726	62.07	10730	-6.80	20240227	8330	20.05	20240104	10730	-6.80	20240227	6270	59.49	20230726	1.27	N	072990	500	35 억		498717	N	N	0	N	00	N
64	20240320	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	350	2	3.64	128144780	12927	107.93	9600	10030	9600	12490	6730	9610	9912.96	6.96	0	3469	9883	9746	9633	9496	9383	9815	9565	36	2880	500	6910	10	1	7170561	714	12.33	0.94	12	0.18	808.00	10561.00	10730	20240227	-7.18	6170	20230726	61.43	10730	-7.18	20240227	8330	19.57	20240104	10730	-7.18	20240227	6270	58.85	20230726	1.27	N	072990	500	35 억		498717	N	N	0	N	00	N
65	20240320	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	70	2	0.73	5938080	606	5.06	9600	9990	9600	12490	6730	9610	9798.81	6.96	0	-306	9883	9746	9633	9496	9383	9815	9565	36	2880	500	6910	10	1	7170561	694	11.98	0.92	12	0.01	808.00	10561.00	10730	20240227	-9.79	6170	20230726	56.89	10730	-9.79	20240227	8330	16.21	20240104	10730	-9.79	20240227	6270	54.39	20230726	1.27	N	072990	500	35 억		498717	N	N	0	N	00	N
66	20240319	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9610	-20	5	-0.21	114869500	11977	118.85	9550	9770	9520	12510	6750	9630	9590.84	6.94	0	1059	9810	9720	9640	9550	9470	9715	9545	36	2880	500	6930	10	1	7170561	689	11.89	0.91	12	0.17	808.00	10561.00	10730	20240227	-10.44	6170	20230726	55.75	10730	-10.44	20240227	8330	15.37	20240104	10730	-10.44	20240227	6270	53.27	20230726	1.23	N	072990	500	35 억		497658	N	N	0	N	00	N
67	20240319	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-10	5	-0.10	108405610	11304	112.18	9550	9770	9520	12510	6750	9630	9590.02	6.94	0	1038	9810	9720	9640	9550	9470	9715	9545	36	2880	500	6930	10	1	7170561	690	11.91	0.91	12	0.16	808.00	10561.00	10730	20240227	-10.34	6170	20230726	55.92	10730	-10.34	20240227	8330	15.49	20240104	10730	-10.34	20240227	6270	53.43	20230726	1.23	N	072990	500	35 억		497658	N	N	0	N	00	N
68	20240319	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9640	10	2	0.10	82377200	8584	85.18	9550	9770	9520	12510	6750	9630	9596.60	6.94	0	1203	9810	9720	9640	9550	9470	9715	9545	36	2880	500	6930	10	1	7170561	691	11.93	0.91	12	0.12	808.00	10561.00	10730	20240227	-10.16	6170	20230726	56.24	10730	-10.16	20240227	8330	15.73	20240104	10730	-10.16	20240227	6270	53.75	20230726	1.23	N	072990	500	35 억		497658	N	N	0	N	00	N
69	20240319	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9590	-40	5	-0.42	67089020	6997	69.44	9550	9770	9520	12510	6750	9630	9588.25	6.94	0	298	9810	9720	9640	9550	9470	9715	9545	36	2880	500	6930	10	1	7170561	688	11.87	0.91	12	0.10	808.00	10561.00	10730	20240227	-10.62	6170	20230726	55.43	10730	-10.62	20240227	8330	15.13	20240104	10730	-10.62	20240227	6270	52.95	20230726	1.23	N	072990	500	35 억		497658	N	N	0	N	00	N
70	20240319	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	40	2	0.42	49668890	5181	51.41	9550	9770	9520	12510	6750	9630	9586.74	6.94	0	723	9810	9720	9640	9550	9470	9715	9545	36	2880	500	6930	10	1	7170561	693	11.97	0.92	12	0.07	808.00	10561.00	10730	20240227	-9.88	6170	20230726	56.73	10730	-9.88	20240227	8330	16.09	20240104	10730	-9.88	20240227	6270	54.23	20230726	1.23	N	072990	500	35 억		497658	N	N	0	N	00	N
71	20240319	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	-60	5	-0.62	23972200	2498	24.79	9550	9770	9530	12510	6750	9630	9596.56	6.94	0	394	9810	9720	9640	9550	9470	9715	9545	36	2880	500	6930	10	1	7170561	686	11.84	0.91	12	0.03	808.00	10561.00	10730	20240227	-10.81	6170	20230726	55.11	10730	-10.81	20240227	8330	14.89	20240104	10730	-10.81	20240227	6270	52.63	20230726	1.23	N	072990	500	35 억		497658	N	N	0	N	00	N
72	20240319	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	110	2	1.14	15152520	1579	15.67	9550	9770	9530	12510	6750	9630	9596.28	6.94	0	683	9810	9720	9640	9550	9470	9715	9545	36	2880	500	6930	10	1	7170561	698	12.05	0.92	12	0.02	808.00	10561.00	10730	20240227	-9.23	6170	20230726	57.86	10730	-9.23	20240227	8330	16.93	20240104	10730	-9.23	20240227	6270	55.34	20230726	1.23	N	072990	500	35 억		497658	N	N	0	N	00	N
73	20240319	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	0	3	0.00	1794490	187	1.86	9550	9630	9530	12510	6750	9630	9596.20	6.94	0	-8	9810	9720	9640	9550	9470	9715	9545	36	2880	500	6930	10	1	7170561	691	11.92	0.91	12	0.00	808.00	10561.00	10730	20240227	-10.25	6170	20230726	56.08	10730	-10.25	20240227	8330	15.61	20240104	10730	-10.25	20240227	6270	53.59	20230726	1.23	N	072990	500	35 억		497658	N	N	0	N	00	N
74	20240318	160620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9630	70	2	0.73	96968000	10077	49.81	9630	9730	9560	12420	6700	9560	9622.70	6.94	0	177	10033	9796	9633	9396	9233	9715	9315	36	2860	500	6880	10	1	7170561	691	11.92	0.91	12	0.14	808.00	10561.00	10730	20240227	-10.25	6170	20230726	56.08	10730	-10.25	20240227	8330	15.61	20240104	10730	-10.25	20240227	6270	53.59	20230726	1.22	N	072990	500	35 억		497474	N	N	0	N	00	N
75	20240318	150623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9630	70	2	0.73	95311060	9905	48.96	9630	9730	9560	12420	6700	9560	9622.52	6.94	0	190	10033	9796	9633	9396	9233	9715	9315	36	2860	500	6880	10	1	7170561	691	11.92	0.91	12	0.14	808.00	10561.00	10730	20240227	-10.25	6170	20230726	56.08	10730	-10.25	20240227	8330	15.61	20240104	10730	-10.25	20240227	6270	53.59	20230726	1.22	N	072990	500	35 억		497474	N	N	0	N	00	N
76	20240318	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9660	100	2	1.05	72049900	7490	37.03	9630	9730	9560	12420	6700	9560	9619.48	6.94	0	994	10033	9796	9633	9396	9233	9715	9315	36	2860	500	6880	10	1	7170561	693	11.96	0.91	12	0.10	808.00	10561.00	10730	20240227	-9.97	6170	20230726	56.56	10730	-9.97	20240227	8330	15.97	20240104	10730	-9.97	20240227	6270	54.07	20230726	1.22	N	072990	500	35 억		497474	N	N	0	N	00	N
77	20240318	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9650	90	2	0.94	68319980	7104	35.12	9630	9730	9560	12420	6700	9560	9617.11	6.94	0	1199	10033	9796	9633	9396	9233	9715	9315	36	2860	500	6880	10	1	7170561	692	11.94	0.91	12	0.10	808.00	10561.00	10730	20240227	-10.07	6170	20230726	56.40	10730	-10.07	20240227	8330	15.85	20240104	10730	-10.07	20240227	6270	53.91	20230726	1.22	N	072990	500	35 억		497474	N	N	0	N	00	N
78	20240318	120618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9640	80	2	0.84	63163270	6570	32.48	9630	9730	9560	12420	6700	9560	9613.89	6.94	0	1308	10033	9796	9633	9396	9233	9715	9315	36	2860	500	6880	10	1	7170561	691	11.93	0.91	12	0.09	808.00	10561.00	10730	20240227	-10.16	6170	20230726	56.24	10730	-10.16	20240227	8330	15.73	20240104	10730	-10.16	20240227	6270	53.75	20230726	1.22	N	072990	500	35 억		497474	N	N	0	N	00	N
79	20240318	110622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9730	170	2	1.78	33061430	3438	17.00	9630	9730	9560	12420	6700	9560	9616.47	6.94	0	1232	10033	9796	9633	9396	9233	9715	9315	36	2860	500	6880	10	1	7170561	698	12.04	0.92	12	0.05	808.00	10561.00	10730	20240227	-9.32	6170	20230726	57.70	10730	-9.32	20240227	8330	16.81	20240104	10730	-9.32	20240227	6270	55.18	20230726	1.22	N	072990	500	35 억		497474	N	N	0	N	00	N
80	20240318	100621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9640	80	2	0.84	17951620	1869	9.24	9630	9640	9560	12420	6700	9560	9604.93	6.94	0	903	10033	9796	9633	9396	9233	9715	9315	36	2860	500	6880	10	1	7170561	691	11.93	0.91	12	0.03	808.00	10561.00	10730	20240227	-10.16	6170	20230726	56.24	10730	-10.16	20240227	8330	15.73	20240104	10730	-10.16	20240227	6270	53.75	20230726	1.22	N	072990	500	35 억		497474	N	N	0	N	00	N
81	20240318	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9600	40	2	0.42	2915480	303	1.50	9630	9630	9560	12420	6700	9560	9622.05	6.94	0	-30	10033	9796	9633	9396	9233	9715	9315	36	2860	500	6880	10	1	7170561	688	11.88	0.91	12	0.00	808.00	10561.00	10730	20240227	-10.53	6170	20230726	55.59	10730	-10.53	20240227	8330	15.25	20240104	10730	-10.53	20240227	6270	53.11	20230726	1.22	N	072990	500	35 억		497474	N	N	0	N	00	N
82	20240315	160614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9560	-290	5	-2.94	189840100	19869	93.73	9850	9870	9470	12800	6900	9850	9554.59	6.96	0	-1801	10236	10042	9906	9712	9576	9975	9645	36	2950	500	7090	10	1	7170561	686	11.83	0.91	12	0.28	808.00	10561.00	10730	20240227	-10.90	6170	20230726	54.94	10730	-10.90	20240227	8330	14.77	20240104	10730	-10.90	20240227	6270	52.47	20230726	1.20	N	072990	500	35 억		499387	N	N	0	N	00	N
83	20240315	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9530	-320	5	-3.25	167147750	17492	82.51	9850	9870	9470	12800	6900	9850	9555.67	6.96	0	-980	10236	10042	9906	9712	9576	9975	9645	36	2950	500	7090	10	1	7170561	683	11.79	0.90	12	0.24	808.00	10561.00	10730	20240227	-11.18	6170	20230726	54.46	10730	-11.18	20240227	8330	14.41	20240104	10730	-11.18	20240227	6270	51.99	20230726	1.20	N	072990	500	35 억		499387	N	N	0	N	00	N
84	20240315	140542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9550	-300	5	-3.05	124845390	13039	61.51	9850	9870	9470	12800	6900	9850	9574.77	6.96	0	-851	10236	10042	9906	9712	9576	9975	9645	36	2950	500	7090	10	1	7170561	685	11.82	0.90	12	0.18	808.00	10561.00	10730	20240227	-11.00	6170	20230726	54.78	10730	-11.00	20240227	8330	14.65	20240104	10730	-11.00	20240227	6270	52.31	20230726	1.20	N	072990	500	35 억		499387	N	N	0	N	00	N
85	20240315	130617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9530	-320	5	-3.25	118907120	12416	58.57	9850	9870	9470	12800	6900	9850	9576.93	6.96	0	-895	10236	10042	9906	9712	9576	9975	9645	36	2950	500	7090	10	1	7170561	683	11.79	0.90	12	0.17	808.00	10561.00	10730	20240227	-11.18	6170	20230726	54.46	10730	-11.18	20240227	8330	14.41	20240104	10730	-11.18	20240227	6270	51.99	20230726	1.20	N	072990	500	35 억		499387	N	N	0	N	00	N
86	20240315	120616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9500	-350	5	-3.55	110638480	11545	54.46	9850	9870	9470	12800	6900	9850	9583.24	6.96	0	-685	10236	10042	9906	9712	9576	9975	9645	36	2950	500	7090	10	1	7170561	681	11.76	0.90	12	0.16	808.00	10561.00	10730	20240227	-11.46	6170	20230726	53.97	10730	-11.46	20240227	8330	14.05	20240104	10730	-11.46	20240227	6270	51.52	20230726	1.20	N	072990	500	35 억		499387	N	N	0	N	00	N
87	20240315	110610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9630	-220	5	-2.23	52038600	5396	25.45	9850	9870	9580	12800	6900	9850	9643.92	6.96	0	-168	10236	10042	9906	9712	9576	9975	9645	36	2950	500	7090	10	1	7170561	691	11.92	0.91	12	0.08	808.00	10561.00	10730	20240227	-10.25	6170	20230726	56.08	10730	-10.25	20240227	8330	15.61	20240104	10730	-10.25	20240227	6270	53.59	20230726	1.20	N	072990	500	35 억		499387	N	N	0	N	00	N
88	20240315	100615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9660	-190	5	-1.93	36263200	3756	17.72	9850	9870	9580	12800	6900	9850	9654.74	6.96	0	91	10236	10042	9906	9712	9576	9975	9645	36	2950	500	7090	10	1	7170561	693	11.96	0.91	12	0.05	808.00	10561.00	10730	20240227	-9.97	6170	20230726	56.56	10730	-9.97	20240227	8330	15.97	20240104	10730	-9.97	20240227	6270	54.07	20230726	1.20	N	072990	500	35 억		499387	N	N	0	N	00	N
89	20240315	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9850	0	3	0.00	88650	9	0.04	9850	9850	9850	12800	6900	9850	9850.00	6.96	0	-3	10236	10042	9906	9712	9576	9975	9645	36	2950	500	7090	10	1	7170561	706	12.19	0.93	12	0.00	808.00	10561.00	10730	20240227	-8.20	6170	20230726	59.64	10730	-8.20	20240227	8330	18.25	20240104	10730	-8.20	20240227	6270	57.10	20230726	1.20	N	072990	500	35 억		499387	N	N	0	N	00	N
90	20240314	160609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9850	-240	5	-2.38	209482290	21199	80.60	10090	10100	9770	13110	7070	10090	9881.72	7.12	0	-10863	10390	10240	9940	9790	9490	10315	9865	36	3020	500	7260	10	1	7170561	706	12.19	0.93	12	0.30	808.00	10561.00	10730	20240227	-8.20	6170	20230726	59.64	10730	-8.20	20240227	8330	18.25	20240104	10730	-8.20	20240227	6270	57.10	20230726	1.18	N	072990	500	35 억		510241	N	N	0	N	00	N
91	20240314	150612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	-220	5	-2.18	192367770	19469	74.02	10090	10100	9770	13110	7070	10090	9880.72	7.12	0	-9324	10390	10240	9940	9790	9490	10315	9865	36	3020	500	7260	10	1	7170561	708	12.22	0.93	12	0.27	808.00	10561.00	10730	20240227	-8.01	6170	20230726	59.97	10730	-8.01	20240227	8330	18.49	20240104	10730	-8.01	20240227	6270	57.42	20230726	1.18	N	072990	500	35 억		510241	N	N	0	N	00	N
92	20240314	140611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	-270	5	-2.68	155574420	15753	59.89	10090	10100	9770	13110	7070	10090	9875.86	7.12	0	-7388	10390	10240	9940	9790	9490	10315	9865	36	3020	500	7260	10	1	7170561	704	12.15	0.93	12	0.22	808.00	10561.00	10730	20240227	-8.48	6170	20230726	59.16	10730	-8.48	20240227	8330	17.89	20240104	10730	-8.48	20240227	6270	56.62	20230726	1.18	N	072990	500	35 억		510241	N	N	0	N	00	N
93	20240314	130608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	-270	5	-2.68	144243580	14595	55.49	10090	10100	9780	13110	7070	10090	9883.08	7.12	0	-6624	10390	10240	9940	9790	9490	10315	9865	36	3020	500	7260	10	1	7170561	704	12.15	0.93	12	0.20	808.00	10561.00	10730	20240227	-8.48	6170	20230726	59.16	10730	-8.48	20240227	8330	17.89	20240104	10730	-8.48	20240227	6270	56.62	20230726	1.18	N	072990	500	35 억		510241	N	N	0	N	00	N
94	20240314	120609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	-270	5	-2.68	122790370	12405	47.16	10090	10100	9790	13110	7070	10090	9898.46	7.12	0	-5527	10390	10240	9940	9790	9490	10315	9865	36	3020	500	7260	10	1	7170561	704	12.15	0.93	12	0.17	808.00	10561.00	10730	20240227	-8.48	6170	20230726	59.16	10730	-8.48	20240227	8330	17.89	20240104	10730	-8.48	20240227	6270	56.62	20230726	1.18	N	072990	500	35 억		510241	N	N	0	N	00	N
95	20240314	110609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9860	-230	5	-2.28	97664330	9856	37.47	10090	10100	9790	13110	7070	10090	9909.12	7.12	0	-5409	10390	10240	9940	9790	9490	10315	9865	36	3020	500	7260	10	1	7170561	707	12.20	0.93	12	0.14	808.00	10561.00	10730	20240227	-8.11	6170	20230726	59.81	10730	-8.11	20240227	8330	18.37	20240104	10730	-8.11	20240227	6270	57.26	20230726	1.18	N	072990	500	35 억		510241	N	N	0	N	00	N
96	20240314	100613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	-270	5	-2.68	60419050	6087	23.14	10090	10100	9790	13110	7070	10090	9925.92	7.12	0	-3273	10390	10240	9940	9790	9490	10315	9865	36	3020	500	7260	10	1	7170561	704	12.15	0.93	12	0.08	808.00	10561.00	10730	20240227	-8.48	6170	20230726	59.16	10730	-8.48	20240227	8330	17.89	20240104	10730	-8.48	20240227	6270	56.62	20230726	1.18	N	072990	500	35 억		510241	N	N	0	N	00	N
97	20240314	090612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	10	2	0.10	1460400	145	0.55	10090	10100	10060	13110	7070	10090	10071.72	7.12	0	-140	10390	10240	9940	9790	9490	10315	9865	36	3020	500	7260	10	1	7170561	724	12.50	0.96	12	0.00	808.00	10561.00	10730	20240227	-5.87	6170	20230726	63.70	10730	-5.87	20240227	8330	21.25	20240104	10730	-5.87	20240227	6270	61.08	20230726	1.18	N	072990	500	35 억		510241	N	N	0	N	00	N
98	20240313	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10090	270	2	2.75	258732450	26160	133.02	9730	10090	9640	12760	6880	9820	9890.38	7.18	0	-4711	10073	9946	9723	9596	9373	10010	9660	36	2940	500	7070	10	1	7170561	724	12.49	0.96	12	0.36	808.00	10561.00	10730	20240227	-5.96	6170	20230726	63.53	10730	-5.96	20240227	8330	21.13	20240104	10730	-5.96	20240227	6270	60.93	20230726	1.21	N	072990	500	35 억		514925	N	N	0	N	00	N
99	20240313	150604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	220	2	2.24	249650750	25257	128.43	9730	10040	9640	12760	6880	9820	9884.42	7.18	0	-4689	10073	9946	9723	9596	9373	10010	9660	36	2940	500	7070	10	1	7170561	720	12.43	0.95	12	0.35	808.00	10561.00	10730	20240227	-6.43	6170	20230726	62.72	10730	-6.43	20240227	8330	20.53	20240104	10730	-6.43	20240227	6270	60.13	20230726	1.21	N	072990	500	35 억		514925	N	N	0	N	00	N
100	20240313	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	190	2	1.93	226887400	22983	116.87	9730	10040	9640	12760	6880	9820	9871.97	7.18	0	-4901	10073	9946	9723	9596	9373	10010	9660	36	2940	500	7070	10	1	7170561	718	12.39	0.95	12	0.32	808.00	10561.00	10730	20240227	-6.71	6170	20230726	62.24	10730	-6.71	20240227	8330	20.17	20240104	10730	-6.71	20240227	6270	59.65	20230726	1.21	N	072990	500	35 억		514925	N	N	0	N	00	N
101	20240313	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9980	160	2	1.63	203947600	20688	105.20	9730	10040	9640	12760	6880	9820	9858.26	7.18	0	-3848	10073	9946	9723	9596	9373	10010	9660	36	2940	500	7070	10	1	7170561	716	12.35	0.94	12	0.29	808.00	10561.00	10730	20240227	-6.99	6170	20230726	61.75	10730	-6.99	20240227	8330	19.81	20240104	10730	-6.99	20240227	6270	59.17	20230726	1.21	N	072990	500	35 억		514925	N	N	0	N	00	N
102	20240313	120606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9850	30	2	0.31	160342340	16307	82.92	9730	10040	9640	12760	6880	9820	9832.73	7.18	0	-2225	10073	9946	9723	9596	9373	10010	9660	36	2940	500	7070	10	1	7170561	706	12.19	0.93	12	0.23	808.00	10561.00	10730	20240227	-8.20	6170	20230726	59.64	10730	-8.20	20240227	8330	18.25	20240104	10730	-8.20	20240227	6270	57.10	20230726	1.21	N	072990	500	35 억		514925	N	N	0	N	00	N
103	20240313	110604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9970	150	2	1.53	114968330	11718	59.59	9730	10040	9640	12760	6880	9820	9811.26	7.18	0	155	10073	9946	9723	9596	9373	10010	9660	36	2940	500	7070	10	1	7170561	715	12.34	0.94	12	0.16	808.00	10561.00	10730	20240227	-7.08	6170	20230726	61.59	10730	-7.08	20240227	8330	19.69	20240104	10730	-7.08	20240227	6270	59.01	20230726	1.21	N	072990	500	35 억		514925	N	N	0	N	00	N
104	20240313	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9950	130	2	1.32	73138600	7505	38.16	9730	9950	9640	12760	6880	9820	9745.32	7.18	0	-398	10073	9946	9723	9596	9373	10010	9660	36	2940	500	7070	10	1	7170561	713	12.31	0.94	12	0.10	808.00	10561.00	10730	20240227	-7.27	6170	20230726	61.26	10730	-7.27	20240227	8330	19.45	20240104	10730	-7.27	20240227	6270	58.69	20230726	1.21	N	072990	500	35 억		514925	N	N	0	N	00	N
105	20240313	090605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9690	-130	5	-1.32	11899080	1225	6.23	9730	9810	9690	12760	6880	9820	9713.53	7.18	0	-257	10073	9946	9723	9596	9373	10010	9660	36	2940	500	7070	10	1	7170561	695	11.99	0.92	12	0.02	808.00	10561.00	10730	20240227	-9.69	6170	20230726	57.05	10730	-9.69	20240227	8330	16.33	20240104	10730	-9.69	20240227	6270	54.55	20230726	1.21	N	072990	500	35 억		514925	N	N	0	N	00	N
106	20240312	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9820	200	2	2.08	189725780	19566	51.32	9620	9850	9500	12500	6740	9620	9696.68	7.28	0	-7080	10120	9870	9640	9390	9160	9755	9275	36	2880	500	6920	10	1	7170561	704	12.15	0.93	12	0.27	808.00	10561.00	10730	20240227	-8.48	6170	20230726	59.16	10730	-8.48	20240227	8330	17.89	20240104	10730	-8.48	20240227	6270	56.62	20230726	1.23	N	072990	500	35 억		522005	N	N	0	N	00	N
107	20240312	150556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9740	120	2	1.25	179469710	18518	48.57	9620	9850	9500	12500	6740	9620	9691.64	7.28	0	-6842	10120	9870	9640	9390	9160	9755	9275	36	2880	500	6920	10	1	7170561	698	12.05	0.92	12	0.26	808.00	10561.00	10730	20240227	-9.23	6170	20230726	57.86	10730	-9.23	20240227	8330	16.93	20240104	10730	-9.23	20240227	6270	55.34	20230726	1.23	N	072990	500	35 억		522005	N	N	0	N	00	N
108	20240312	140552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9830	210	2	2.18	169423330	17489	45.87	9620	9850	9500	12500	6740	9620	9687.42	7.28	0	-5907	10120	9870	9640	9390	9160	9755	9275	36	2880	500	6920	10	1	7170561	705	12.17	0.93	12	0.24	808.00	10561.00	10730	20240227	-8.39	6170	20230726	59.32	10730	-8.39	20240227	8330	18.01	20240104	10730	-8.39	20240227	6270	56.78	20230726	1.23	N	072990	500	35 억		522005	N	N	0	N	00	N
109	20240312	130532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9690	70	2	0.73	136352870	14110	37.01	9620	9760	9500	12500	6740	9620	9663.56	7.28	0	-4359	10120	9870	9640	9390	9160	9755	9275	36	2880	500	6920	10	1	7170561	695	11.99	0.92	12	0.20	808.00	10561.00	10730	20240227	-9.69	6170	20230726	57.05	10730	-9.69	20240227	8330	16.33	20240104	10730	-9.69	20240227	6270	54.55	20230726	1.23	N	072990	500	35 억		522005	N	N	0	N	00	N
110	20240312	120601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9760	140	2	1.46	106495400	11019	28.90	9620	9760	9500	12500	6740	9620	9664.71	7.28	0	-2390	10120	9870	9640	9390	9160	9755	9275	36	2880	500	6920	10	1	7170561	700	12.08	0.92	12	0.15	808.00	10561.00	10730	20240227	-9.04	6170	20230726	58.18	10730	-9.04	20240227	8330	17.17	20240104	10730	-9.04	20240227	6270	55.66	20230726	1.23	N	072990	500	35 억		522005	N	N	0	N	00	N
111	20240312	110558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9710	90	2	0.94	89057690	9227	24.20	9620	9740	9500	12500	6740	9620	9651.86	7.28	0	-2142	10120	9870	9640	9390	9160	9755	9275	36	2880	500	6920	10	1	7170561	696	12.02	0.92	12	0.13	808.00	10561.00	10730	20240227	-9.51	6170	20230726	57.37	10730	-9.51	20240227	8330	16.57	20240104	10730	-9.51	20240227	6270	54.86	20230726	1.23	N	072990	500	35 억		522005	N	N	0	N	00	N
112	20240312	100556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9670	50	2	0.52	25627430	2684	7.04	9620	9670	9500	12500	6740	9620	9548.22	7.28	0	-238	10120	9870	9640	9390	9160	9755	9275	36	2880	500	6920	10	1	7170561	693	11.97	0.92	12	0.04	808.00	10561.00	10730	20240227	-9.88	6170	20230726	56.73	10730	-9.88	20240227	8330	16.09	20240104	10730	-9.88	20240227	6270	54.23	20230726	1.23	N	072990	500	35 억		522005	N	N	0	N	00	N
113	20240312	090557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9610	-10	5	-0.10	2950610	308	0.81	9620	9620	9540	12500	6740	9620	9579.90	7.28	0	-56	10120	9870	9640	9390	9160	9755	9275	36	2880	500	6920	10	1	7170561	689	11.89	0.91	12	0.00	808.00	10561.00	10730	20240227	-10.44	6170	20230726	55.75	10730	-10.44	20240227	8330	15.37	20240104	10730	-10.44	20240227	6270	53.27	20230726	1.23	N	072990	500	35 억		522005	N	N	0	N	00	N
114	20240311	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9620	-140	5	-1.43	367758660	38127	70.05	9880	9890	9410	12680	6840	9760	9645.62	7.14	0	9768	10200	9980	9790	9570	9380	9885	9475	36	2920	500	7020	10	1	7170561	690	11.91	0.91	12	0.53	808.00	10561.00	10730	20240227	-10.34	6170	20230726	55.92	10730	-10.34	20240227	8330	15.49	20240104	10730	-10.34	20240227	6270	53.43	20230726	1.22	N	072990	500	35 억		512236	N	N	0	N	00	N
115	20240311	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9520	-240	5	-2.46	322637010	33384	61.33	9880	9890	9500	12680	6840	9760	9664.42	7.14	0	9810	10200	9980	9790	9570	9380	9885	9475	36	2920	500	7020	10	1	7170561	683	11.78	0.90	12	0.47	808.00	10561.00	10730	20240227	-11.28	6170	20230726	54.29	10730	-11.28	20240227	8330	14.29	20240104	10730	-11.28	20240227	6270	51.83	20230726	1.22	N	072990	500	35 억		512236	N	N	0	N	00	N
116	20240311	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9620	-140	5	-1.43	261692420	27021	49.64	9880	9890	9500	12680	6840	9760	9684.78	7.14	0	8680	10200	9980	9790	9570	9380	9885	9475	36	2920	500	7020	10	1	7170561	690	11.91	0.91	12	0.38	808.00	10561.00	10730	20240227	-10.34	6170	20230726	55.92	10730	-10.34	20240227	8330	15.49	20240104	10730	-10.34	20240227	6270	53.43	20230726	1.22	N	072990	500	35 억		512236	N	N	0	N	00	N
117	20240311	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9740	-20	5	-0.20	240934490	24876	45.70	9880	9890	9500	12680	6840	9760	9685.42	7.14	0	9497	10200	9980	9790	9570	9380	9885	9475	36	2920	500	7020	10	1	7170561	698	12.05	0.92	12	0.35	808.00	10561.00	10730	20240227	-9.23	6170	20230726	57.86	10730	-9.23	20240227	8330	16.93	20240104	10730	-9.23	20240227	6270	55.34	20230726	1.22	N	072990	500	35 억		512236	N	N	0	N	00	N
118	20240311	120556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9760	0	3	0.00	227543500	23507	43.19	9880	9890	9500	12680	6840	9760	9679.82	7.14	0	10161	10200	9980	9790	9570	9380	9885	9475	36	2920	500	7020	10	1	7170561	700	12.08	0.92	12	0.33	808.00	10561.00	10730	20240227	-9.04	6170	20230726	58.18	10730	-9.04	20240227	8330	17.17	20240104	10730	-9.04	20240227	6270	55.66	20230726	1.22	N	072990	500	35 억		512236	N	N	0	N	00	N
119	20240311	110551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9770	10	2	0.10	204362280	21134	38.83	9880	9890	9500	12680	6840	9760	9669.83	7.14	0	10939	10200	9980	9790	9570	9380	9885	9475	36	2920	500	7020	10	1	7170561	701	12.09	0.93	12	0.29	808.00	10561.00	10730	20240227	-8.95	6170	20230726	58.35	10730	-8.95	20240227	8330	17.29	20240104	10730	-8.95	20240227	6270	55.82	20230726	1.22	N	072990	500	35 억		512236	N	N	0	N	00	N
120	20240311	100546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9610	-150	5	-1.54	188187840	19467	35.76	9880	9890	9500	12680	6840	9760	9667.02	7.14	0	10668	10200	9980	9790	9570	9380	9885	9475	36	2920	500	7020	10	1	7170561	689	11.89	0.91	12	0.27	808.00	10561.00	10730	20240227	-10.44	6170	20230726	55.75	10730	-10.44	20240227	8330	15.37	20240104	10730	-10.44	20240227	6270	53.27	20230726	1.22	N	072990	500	35 억		512236	N	N	0	N	00	N
121	20240311	090549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9700	-60	5	-0.61	7094700	726	1.33	9880	9890	9700	12680	6840	9760	9772.31	7.14	0	-476	10200	9980	9790	9570	9380	9885	9475	36	2920	500	7020	10	1	7170561	696	12.00	0.92	12	0.01	808.00	10561.00	10730	20240227	-9.60	6170	20230726	57.21	10730	-9.60	20240227	8330	16.45	20240104	10730	-9.60	20240227	6270	54.70	20230726	1.22	N	072990	500	35 억		512236	N	N	0	N	00	N
122	20240308	160554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9760	-210	5	-2.11	531054550	54317	309.06	9910	10010	9600	12960	6980	9970	9776.95	6.93	0	15019	10283	10126	10003	9846	9723	10065	9785	36	2990	500	7170	10	1	7170561	700	12.08	0.92	12	0.76	808.00	10561.00	10730	20240227	-9.04	6170	20230726	58.18	10730	-9.04	20240227	8330	17.17	20240104	10730	-9.04	20240227	6270	55.66	20230726	1.26	N	072990	500	35 억		497217	N	N	0	N	00	N
123	20240308	150551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9770	-200	5	-2.01	522345150	53422	303.97	9910	10010	9600	12960	6980	9970	9777.72	6.93	0	15346	10283	10126	10003	9846	9723	10065	9785	36	2990	500	7170	10	1	7170561	701	12.09	0.93	12	0.75	808.00	10561.00	10730	20240227	-8.95	6170	20230726	58.35	10730	-8.95	20240227	8330	17.29	20240104	10730	-8.95	20240227	6270	55.82	20230726	1.26	N	072990	500	35 억		497217	N	N	0	N	00	N
124	20240308	140549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9700	-270	5	-2.71	501240060	51258	291.65	9910	10010	9600	12960	6980	9970	9778.77	6.93	0	16607	10283	10126	10003	9846	9723	10065	9785	36	2990	500	7170	10	1	7170561	696	12.00	0.92	12	0.71	808.00	10561.00	10730	20240227	-9.60	6170	20230726	57.21	10730	-9.60	20240227	8330	16.45	20240104	10730	-9.60	20240227	6270	54.70	20230726	1.26	N	072990	500	35 억		497217	N	N	0	N	00	N
125	20240308	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9680	-290	5	-2.91	369660430	37648	214.21	9910	10010	9650	12960	6980	9970	9818.86	6.93	0	11625	10283	10126	10003	9846	9723	10065	9785	36	2990	500	7170	10	1	7170561	694	11.98	0.92	12	0.53	808.00	10561.00	10730	20240227	-9.79	6170	20230726	56.89	10730	-9.79	20240227	8330	16.21	20240104	10730	-9.79	20240227	6270	54.39	20230726	1.26	N	072990	500	35 억		497217	N	N	0	N	00	N
126	20240308	120549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9810	-160	5	-1.60	279154250	28373	161.44	9910	10010	9690	12960	6980	9970	9838.73	6.93	0	7296	10283	10126	10003	9846	9723	10065	9785	36	2990	500	7170	10	1	7170561	703	12.14	0.93	12	0.40	808.00	10561.00	10730	20240227	-8.57	6170	20230726	59.00	10730	-8.57	20240227	8330	17.77	20240104	10730	-8.57	20240227	6270	56.46	20230726	1.26	N	072990	500	35 억		497217	N	N	0	N	00	N
127	20240308	110548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9930	-40	5	-0.40	204258920	20799	118.34	9910	10010	9690	12960	6980	9970	9820.61	6.93	0	5468	10283	10126	10003	9846	9723	10065	9785	36	2990	500	7170	10	1	7170561	712	12.29	0.94	12	0.29	808.00	10561.00	10730	20240227	-7.46	6170	20230726	60.94	10730	-7.46	20240227	8330	19.21	20240104	10730	-7.46	20240227	6270	58.37	20230726	1.26	N	072990	500	35 억		497217	N	N	0	N	00	N
128	20240308	100545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9960	-10	5	-0.10	56045030	5624	32.00	9910	10010	9910	12960	6980	9970	9965.33	6.93	0	932	10283	10126	10003	9846	9723	10065	9785	36	2990	500	7170	10	1	7170561	714	12.33	0.94	12	0.08	808.00	10561.00	10730	20240227	-7.18	6170	20230726	61.43	10730	-7.18	20240227	8330	19.57	20240104	10730	-7.18	20240227	6270	58.85	20230726	1.26	N	072990	500	35 억		497217	N	N	0	N	00	N
129	20240308	090544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	30	2	0.30	19666870	1974	11.23	9910	10010	9910	12960	6980	9970	9962.95	6.93	0	833	10283	10126	10003	9846	9723	10065	9785	36	2990	500	7170	10	1	7170561	717	12.38	0.95	12	0.03	808.00	10561.00	10730	20240227	-6.80	6170	20230726	62.07	10730	-6.80	20240227	8330	20.05	20240104	10730	-6.80	20240227	6270	59.49	20230726	1.26	N	072990	500	35 억		497217	N	N	0	N	00	N
130	20240307	160546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9970	-30	5	-0.30	175719280	17575	87.23	10000	10160	9880	13000	7000	10000	9998.25	7.06	0	-9265	10326	10162	9976	9812	9626	10245	9895	36	3000	500	7200	10	1	7170561	715	12.34	0.94	12	0.25	808.00	10561.00	10730	20240227	-7.08	6170	20230726	61.59	10730	-7.08	20240227	8330	19.69	20240104	10730	-7.08	20240227	6270	59.01	20230726	1.23	N	072990	500	35 억		506272	N	N	0	N	00	N
131	20240307	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9940	-60	5	-0.60	165063100	16508	81.93	10000	10160	9880	13000	7000	10000	9998.98	7.06	0	-8710	10326	10162	9976	9812	9626	10245	9895	36	3000	500	7200	10	1	7170561	713	12.30	0.94	12	0.23	808.00	10561.00	10730	20240227	-7.36	6170	20230726	61.10	10730	-7.36	20240227	8330	19.33	20240104	10730	-7.36	20240227	6270	58.53	20230726	1.23	N	072990	500	35 억		506272	N	N	0	N	00	N
132	20240307	140538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9990	-10	5	-0.10	125950530	12571	62.39	10000	10160	9880	13000	7000	10000	10019.13	7.06	0	-6070	10326	10162	9976	9812	9626	10245	9895	36	3000	500	7200	10	1	7170561	716	12.36	0.95	12	0.18	808.00	10561.00	10730	20240227	-6.90	6170	20230726	61.91	10730	-6.90	20240227	8330	19.93	20240104	10730	-6.90	20240227	6270	59.33	20230726	1.23	N	072990	500	35 억		506272	N	N	0	N	00	N
133	20240307	130540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9890	-110	5	-1.10	108454690	10821	53.71	10000	10160	9880	13000	7000	10000	10022.61	7.06	0	-4642	10326	10162	9976	9812	9626	10245	9895	36	3000	500	7200	10	1	7170561	709	12.24	0.94	12	0.15	808.00	10561.00	10730	20240227	-7.83	6170	20230726	60.29	10730	-7.83	20240227	8330	18.73	20240104	10730	-7.83	20240227	6270	57.74	20230726	1.23	N	072990	500	35 억		506272	N	N	0	N	00	N
134	20240307	120541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10090	90	2	0.90	85028640	8477	42.07	10000	10160	9900	13000	7000	10000	10030.51	7.06	0	-3621	10326	10162	9976	9812	9626	10245	9895	36	3000	500	7200	10	1	7170561	724	12.49	0.96	12	0.12	808.00	10561.00	10730	20240227	-5.96	6170	20230726	63.53	10730	-5.96	20240227	8330	21.13	20240104	10730	-5.96	20240227	6270	60.93	20230726	1.23	N	072990	500	35 억		506272	N	N	0	N	00	N
135	20240307	110546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	70	2	0.70	56833980	5688	28.23	10000	10160	9900	13000	7000	10000	9991.91	7.06	0	-1772	10326	10162	9976	9812	9626	10245	9895	36	3000	500	7200	10	1	7170561	722	12.46	0.95	12	0.08	808.00	10561.00	10730	20240227	-6.15	6170	20230726	63.21	10730	-6.15	20240227	8330	20.89	20240104	10730	-6.15	20240227	6270	60.61	20230726	1.23	N	072990	500	35 억		506272	N	N	0	N	00	N
136	20240307	100542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9950	-50	5	-0.50	26473630	2662	13.21	10000	10000	9900	13000	7000	10000	9945.02	7.06	0	-969	10326	10162	9976	9812	9626	10245	9895	36	3000	500	7200	10	1	7170561	713	12.31	0.94	12	0.04	808.00	10561.00	10730	20240227	-7.27	6170	20230726	61.26	10730	-7.27	20240227	8330	19.45	20240104	10730	-7.27	20240227	6270	58.69	20230726	1.23	N	072990	500	35 억		506272	N	N	0	N	00	N
137	20240307	090543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9970	-30	5	-0.30	2029470	203	1.01	10000	10000	9970	13000	7000	10000	9997.39	7.06	0	-39	10326	10162	9976	9812	9626	10245	9895	36	3000	500	7200	10	1	7170561	715	12.34	0.94	12	0.00	808.00	10561.00	10730	20240227	-7.08	6170	20230726	61.59	10730	-7.08	20240227	8330	19.69	20240104	10730	-7.08	20240227	6270	59.01	20230726	1.23	N	072990	500	35 억		506272	N	N	0	N	00	N
138	20240306	160541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	0	3	0.00	200955810	20148	35.68	9890	10140	9790	13000	7000	10000	9973.98	7.13	0	-4390	10700	10350	9840	9490	8980	10095	9235	36	3000	500	7200	10	1	7170561	717	12.38	0.95	12	0.28	808.00	10561.00	10730	20240227	-6.80	6170	20230726	62.07	10730	-6.80	20240227	8330	20.05	20240104	10730	-6.80	20240227	6270	59.49	20230726	1.29	N	072990	500	35 억		511429	N	N	0	N	00	N
139	20240306	150541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	30	2	0.30	186884680	18741	33.19	9890	10140	9790	13000	7000	10000	9971.97	7.13	0	-3734	10700	10350	9840	9490	8980	10095	9235	36	3000	500	7200	10	1	7170561	719	12.41	0.95	12	0.26	808.00	10561.00	10730	20240227	-6.52	6170	20230726	62.56	10730	-6.52	20240227	8330	20.41	20240104	10730	-6.52	20240227	6270	59.97	20230726	1.29	N	072990	500	35 억		511429	N	N	0	N	00	N
140	20240306	140541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9990	-10	5	-0.10	137810110	13835	24.50	9890	10140	9790	13000	7000	10000	9960.98	7.13	0	-1924	10700	10350	9840	9490	8980	10095	9235	36	3000	500	7200	10	1	7170561	716	12.36	0.95	12	0.19	808.00	10561.00	10730	20240227	-6.90	6170	20230726	61.91	10730	-6.90	20240227	8330	19.93	20240104	10730	-6.90	20240227	6270	59.33	20230726	1.29	N	072990	500	35 억		511429	N	N	0	N	00	N
141	20240306	130543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10040	40	2	0.40	90880280	9165	16.23	9890	10080	9790	13000	7000	10000	9916.02	7.13	0	-532	10700	10350	9840	9490	8980	10095	9235	36	3000	500	7200	10	1	7170561	720	12.43	0.95	12	0.13	808.00	10561.00	10730	20240227	-6.43	6170	20230726	62.72	10730	-6.43	20240227	8330	20.53	20240104	10730	-6.43	20240227	6270	60.13	20230726	1.29	N	072990	500	35 억		511429	N	N	0	N	00	N
142	20240306	120543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9840	-160	5	-1.60	69551040	7016	12.43	9890	10080	9790	13000	7000	10000	9913.20	7.13	0	-463	10700	10350	9840	9490	8980	10095	9235	36	3000	500	7200	10	1	7170561	706	12.18	0.93	12	0.10	808.00	10561.00	10730	20240227	-8.29	6170	20230726	59.48	10730	-8.29	20240227	8330	18.13	20240104	10730	-8.29	20240227	6270	56.94	20230726	1.29	N	072990	500	35 억		511429	N	N	0	N	00	N
143	20240306	110540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9950	-50	5	-0.50	40702880	4101	7.26	9890	10080	9790	13000	7000	10000	9925.11	7.13	0	-166	10700	10350	9840	9490	8980	10095	9235	36	3000	500	7200	10	1	7170561	713	12.31	0.94	12	0.06	808.00	10561.00	10730	20240227	-7.27	6170	20230726	61.26	10730	-7.27	20240227	8330	19.45	20240104	10730	-7.27	20240227	6270	58.69	20230726	1.29	N	072990	500	35 억		511429	N	N	0	N	00	N
144	20240306	100531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	70	2	0.70	26507830	2675	4.74	9890	10080	9790	13000	7000	10000	9909.47	7.13	0	551	10700	10350	9840	9490	8980	10095	9235	36	3000	500	7200	10	1	7170561	722	12.46	0.95	12	0.04	808.00	10561.00	10730	20240227	-6.15	6170	20230726	63.21	10730	-6.15	20240227	8330	20.89	20240104	10730	-6.15	20240227	6270	60.61	20230726	1.29	N	072990	500	35 억		511429	N	N	0	N	00	N
145	20240306	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9850	-150	5	-1.50	879640	89	0.16	9890	10000	9850	13000	7000	10000	9883.60	7.13	0	-11	10700	10350	9840	9490	8980	10095	9235	36	3000	500	7200	10	1	7170561	706	12.19	0.93	12	0.00	808.00	10561.00	10730	20240227	-8.20	6170	20230726	59.64	10730	-8.20	20240227	8330	18.25	20240104	10730	-8.20	20240227	6270	57.10	20230726	1.29	N	072990	500	35 억		511429	N	N	0	N	00	N
146	20240305	160536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10000	-100	5	-0.99	555791380	56460	101.69	10090	10190	9330	13130	7070	10100	9843.98	7.01	0	13218	10640	10370	10090	9820	9540	10230	9680	36	3030	500	7270	10	1	7170561	717	12.38	0.95	12	0.79	808.00	10561.00	10730	20240227	-6.80	6170	20230726	62.07	10730	-6.80	20240227	8330	20.05	20240104	10730	-6.80	20240227	6270	59.49	20230726	1.31	N	072990	500	35 억		502680	N	N	0	N	00	N
147	20240305	150537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10010	-90	5	-0.89	544020630	55281	99.56	10090	10190	9330	13130	7070	10100	9841.01	7.01	0	13645	10640	10370	10090	9820	9540	10230	9680	36	3030	500	7270	10	1	7170561	718	12.39	0.95	12	0.77	808.00	10561.00	10730	20240227	-6.71	6170	20230726	62.24	10730	-6.71	20240227	8330	20.17	20240104	10730	-6.71	20240227	6270	59.65	20230726	1.31	N	072990	500	35 억		502680	N	N	0	N	00	N
148	20240305	140531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10110	10	2	0.10	483305750	49194	88.60	10090	10190	9330	13130	7070	10100	9824.49	7.01	0	14204	10640	10370	10090	9820	9540	10230	9680	36	3030	500	7270	10	1	7170561	725	12.51	0.96	12	0.69	808.00	10561.00	10730	20240227	-5.78	6170	20230726	63.86	10730	-5.78	20240227	8330	21.37	20240104	10730	-5.78	20240227	6270	61.24	20230726	1.31	N	072990	500	35 억		502680	N	N	0	N	00	N
149	20240305	130536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	-30	5	-0.30	468209250	47700	85.91	10090	10190	9330	13130	7070	10100	9815.71	7.01	0	14151	10640	10370	10090	9820	9540	10230	9680	36	3030	500	7270	10	1	7170561	722	12.46	0.95	12	0.67	808.00	10561.00	10730	20240227	-6.15	6170	20230726	63.21	10730	-6.15	20240227	8330	20.89	20240104	10730	-6.15	20240227	6270	60.61	20230726	1.31	N	072990	500	35 억		502680	N	N	0	N	00	N
150	20240305	120534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	90	2	0.89	443346630	45229	81.46	10090	10190	9330	13130	7070	10100	9802.26	7.01	0	14208	10640	10370	10090	9820	9540	10230	9680	36	3030	500	7270	10	1	7170561	731	12.61	0.96	12	0.63	808.00	10561.00	10730	20240227	-5.03	6170	20230726	65.15	10730	-5.03	20240227	8330	22.33	20240104	10730	-5.03	20240227	6270	62.52	20230726	1.31	N	072990	500	35 억		502680	N	N	0	N	00	N
151	20240305	110534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9870	-230	5	-2.28	118237780	11999	21.61	10090	10090	9790	13130	7070	10100	9853.97	7.01	0	3718	10640	10370	10090	9820	9540	10230	9680	36	3030	500	7270	10	1	7170561	708	12.22	0.93	12	0.17	808.00	10561.00	10730	20240227	-8.01	6170	20230726	59.97	10730	-8.01	20240227	8330	18.49	20240104	10730	-8.01	20240227	6270	57.42	20230726	1.31	N	072990	500	35 억		502680	N	N	0	N	00	N
152	20240305	100530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9940	-160	5	-1.58	58353330	5904	10.63	10090	10090	9790	13130	7070	10100	9883.69	7.01	0	521	10640	10370	10090	9820	9540	10230	9680	36	3030	500	7270	10	1	7170561	713	12.30	0.94	12	0.08	808.00	10561.00	10730	20240227	-7.36	6170	20230726	61.10	10730	-7.36	20240227	8330	19.33	20240104	10730	-7.36	20240227	6270	58.53	20230726	1.31	N	072990	500	35 억		502680	N	N	0	N	00	N
153	20240305	090531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9990	-110	5	-1.09	2503040	250	0.45	10090	10090	9990	13130	7070	10100	10012.16	7.01	0	209	10640	10370	10090	9820	9540	10230	9680	36	3030	500	7270	10	1	7170561	716	12.36	0.95	12	0.00	808.00	10561.00	10730	20240227	-6.90	6170	20230726	61.91	10730	-6.90	20240227	8330	19.93	20240104	10730	-6.90	20240227	6270	59.33	20230726	1.31	N	072990	500	35 억		502680	N	N	0	N	00	N
154	20240304	160533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10100	-280	5	-2.70	555960160	55460	211.77	10360	10360	9810	13490	7270	10380	10024.52	6.96	0	3405	10773	10576	10393	10196	10013	10485	10105	36	3110	500	7470	10	1	7170561	724	12.50	0.96	12	0.77	808.00	10561.00	10730	20240227	-5.87	6170	20230726	63.70	10730	-5.87	20240227	8330	21.25	20240104	10730	-5.87	20240227	6270	61.08	20230726	1.25	N	072990	500	35 억		499164	N	N	0	N	00	N
155	20240304	150529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	-350	5	-3.37	494444910	49327	188.35	10360	10360	9810	13490	7270	10380	10023.82	6.96	0	3189	10773	10576	10393	10196	10013	10485	10105	36	3110	500	7470	10	1	7170561	719	12.41	0.95	12	0.69	808.00	10561.00	10730	20240227	-6.52	6170	20230726	62.56	10730	-6.52	20240227	8330	20.41	20240104	10730	-6.52	20240227	6270	59.97	20230726	1.25	N	072990	500	35 억		499164	N	N	0	N	00	N
156	20240304	140458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9890	-490	5	-4.72	411549180	41013	156.60	10360	10360	9810	13490	7270	10380	10034.60	6.96	0	2400	10773	10576	10393	10196	10013	10485	10105	36	3110	500	7470	10	1	7170561	709	12.24	0.94	12	0.57	808.00	10561.00	10730	20240227	-7.83	6170	20230726	60.29	10730	-7.83	20240227	8330	18.73	20240104	10730	-7.83	20240227	6270	57.74	20230726	1.25	N	072990	500	35 억		499164	N	N	0	N	00	N
157	20240304	130526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9940	-440	5	-4.24	343398890	34122	130.29	10360	10360	9930	13490	7270	10380	10063.86	6.96	0	3513	10773	10576	10393	10196	10013	10485	10105	36	3110	500	7470	10	1	7170561	713	12.30	0.94	12	0.48	808.00	10561.00	10730	20240227	-7.36	6170	20230726	61.10	10730	-7.36	20240227	8330	19.33	20240104	10730	-7.36	20240227	6270	58.53	20230726	1.25	N	072990	500	35 억		499164	N	N	0	N	00	N
158	20240304	120503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9980	-400	5	-3.85	321810470	31958	122.03	10360	10360	9930	13490	7270	10380	10069.79	6.96	0	4603	10773	10576	10393	10196	10013	10485	10105	36	3110	500	7470	10	1	7170561	716	12.35	0.94	12	0.45	808.00	10561.00	10730	20240227	-6.99	6170	20230726	61.75	10730	-6.99	20240227	8330	19.81	20240104	10730	-6.99	20240227	6270	59.17	20230726	1.25	N	072990	500	35 억		499164	N	N	0	N	00	N
159	20240304	110522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10030	-350	5	-3.37	212904710	21065	80.43	10360	10360	10020	13490	7270	10380	10107.04	6.96	0	2251	10773	10576	10393	10196	10013	10485	10105	36	3110	500	7470	10	1	7170561	719	12.41	0.95	12	0.29	808.00	10561.00	10730	20240227	-6.52	6170	20230726	62.56	10730	-6.52	20240227	8330	20.41	20240104	10730	-6.52	20240227	6270	59.97	20230726	1.25	N	072990	500	35 억		499164	N	N	0	N	00	N
160	20240304	100523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10110	-270	5	-2.60	161105000	15920	60.79	10360	10360	10020	13490	7270	10380	10119.66	6.96	0	1893	10773	10576	10393	10196	10013	10485	10105	36	3110	500	7470	10	1	7170561	725	12.51	0.96	12	0.22	808.00	10561.00	10730	20240227	-5.78	6170	20230726	63.86	10730	-5.78	20240227	8330	21.37	20240104	10730	-5.78	20240227	6270	61.24	20230726	1.25	N	072990	500	35 억		499164	N	N	0	N	00	N
161	20240304	090523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	-150	5	-1.45	9132530	891	3.40	10360	10360	10230	13490	7270	10380	10249.75	6.96	0	285	10773	10576	10393	10196	10013	10485	10105	36	3110	500	7470	10	1	7170561	734	12.66	0.97	12	0.01	808.00	10561.00	10730	20240227	-4.66	6170	20230726	65.80	10730	-4.66	20240227	8330	22.81	20240104	10730	-4.66	20240227	6270	63.16	20230726	1.25	N	072990	500	35 억		499164	N	N	0	N	00	N