KissMeData/348150/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	-200	5	-2.31	857196890	100680	187.72	8750	8750	8430	11240	6060	8650	8514.07	0.75	-7442	8863	8756	8693	8586	8523	8725	8555	94	2590	500	6220	10	1	18872208	1595	-11.75	3.64	12	0.53	-719.00	2321.00	22300	20230406	-62.11	6990	20231027	20.89	14150	-40.28	20240103	8430	0.24	20240329	22300	-62.11	20230406	6990	20.89	20231027	1.45	N	348150	500	94 억	140921	N	N	0	N	N
3	20240329	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	-170	5	-1.97	835915780	98162	183.03	8750	8750	8430	11240	6060	8650	8515.68	0.75	-7117	8863	8756	8693	8586	8523	8725	8555	94	2590	500	6220	10	1	18872208	1600	-11.79	3.65	12	0.52	-719.00	2321.00	22300	20230406	-61.97	6990	20231027	21.32	14150	-40.07	20240103	8430	0.59	20240329	22300	-61.97	20230406	6990	21.32	20231027	1.45	N	348150	500	94 억	140921	N	N	0	N	N
4	20240329	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	-150	5	-1.73	691065590	81023	151.07	8750	8750	8430	11240	6060	8650	8529.25	0.75	-3835	8863	8756	8693	8586	8523	8725	8555	94	2590	500	6220	10	1	18872208	1604	-11.82	3.66	12	0.43	-719.00	2321.00	22300	20230406	-61.88	6990	20231027	21.60	14150	-39.93	20240103	8430	0.83	20240329	22300	-61.88	20230406	6990	21.60	20231027	1.45	N	348150	500	94 억	140921	N	N	0	N	N
5	20240329	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	-180	5	-2.08	639875290	74975	139.80	8750	8750	8430	11240	6060	8650	8534.52	0.75	-2450	8863	8756	8693	8586	8523	8725	8555	94	2590	500	6220	10	1	18872208	1598	-11.78	3.65	12	0.40	-719.00	2321.00	22300	20230406	-62.02	6990	20231027	21.17	14150	-40.14	20240103	8430	0.47	20240329	22300	-62.02	20230406	6990	21.17	20231027	1.45	N	348150	500	94 억	140921	N	N	0	N	N
6	20240329	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8470	-180	5	-2.08	509101290	59505	110.95	8750	8750	8460	11240	6060	8650	8555.61	0.75	-4228	8863	8756	8693	8586	8523	8725	8555	94	2590	500	6220	10	1	18872208	1598	-11.78	3.65	12	0.32	-719.00	2321.00	22300	20230406	-62.02	6990	20231027	21.17	14150	-40.14	20240103	8440	0.36	20240305	22300	-62.02	20230406	6990	21.17	20231027	1.45	N	348150	500	94 억	140921	N	N	0	N	N
7	20240329	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8540	-110	5	-1.27	324488410	37795	70.47	8750	8750	8510	11240	6060	8650	8585.49	0.75	3686	8863	8756	8693	8586	8523	8725	8555	94	2590	500	6220	10	1	18872208	1612	-11.88	3.68	12	0.20	-719.00	2321.00	22300	20230406	-61.70	6990	20231027	22.17	14150	-39.65	20240103	8440	1.18	20240305	22300	-61.70	20230406	6990	22.17	20231027	1.45	N	348150	500	94 억	140921	N	N	0	N	N
8	20240329	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8640	-10	5	-0.12	200944370	23381	43.60	8750	8750	8510	11240	6060	8650	8594.34	0.75	3988	8863	8756	8693	8586	8523	8725	8555	94	2590	500	6220	10	1	18872208	1631	-12.02	3.72	12	0.12	-719.00	2321.00	22300	20230406	-61.26	6990	20231027	23.61	14150	-38.94	20240103	8440	2.37	20240305	22300	-61.26	20230406	6990	23.61	20231027	1.45	N	348150	500	94 억	140921	N	N	0	N	N
9	20240329	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8530	-120	5	-1.39	59786130	6961	12.98	8750	8750	8510	11240	6060	8650	8588.73	0.75	-515	8863	8756	8693	8586	8523	8725	8555	94	2590	500	6220	10	1	18872208	1610	-11.86	3.68	12	0.04	-719.00	2321.00	22300	20230406	-61.75	6990	20231027	22.03	14150	-39.72	20240103	8440	1.07	20240305	22300	-61.75	20230406	6990	22.03	20231027	1.45	N	348150	500	94 억	140921	N	N	0	N	N
10	20240328	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8650	-10	5	-0.12	463549650	53333	49.38	8670	8800	8630	11250	6070	8660	8691.77	0.79	-8437	9093	8876	8763	8546	8433	8820	8490	94	2590	500	6230	10	1	18872208	1632	-7.31	2.11	12	0.28	-1183.00	4090.00	22300	20230406	-61.21	6990	20231027	23.75	14150	-38.87	20240103	8440	2.49	20240305	22300	-61.21	20230406	6990	23.75	20231027	1.50	N	348150	500	94 억	149358	N	N	0	N	N
11	20240328	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8660	0	3	0.00	426931580	49097	45.46	8670	8800	8630	11250	6070	8660	8695.76	0.79	-6674	9093	8876	8763	8546	8433	8820	8490	94	2590	500	6230	10	1	18872208	1634	-7.32	2.12	12	0.26	-1183.00	4090.00	22300	20230406	-61.17	6990	20231027	23.89	14150	-38.80	20240103	8440	2.61	20240305	22300	-61.17	20230406	6990	23.89	20231027	1.50	N	348150	500	94 억	149358	N	N	0	N	N
12	20240328	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8680	20	2	0.23	311605180	35766	33.12	8670	8800	8640	11250	6070	8660	8712.51	0.79	-3446	9093	8876	8763	8546	8433	8820	8490	94	2590	500	6230	10	1	18872208	1638	-7.34	2.12	12	0.19	-1183.00	4090.00	22300	20230406	-61.08	6990	20231027	24.18	14150	-38.66	20240103	8440	2.84	20240305	22300	-61.08	20230406	6990	24.18	20231027	1.50	N	348150	500	94 억	149358	N	N	0	N	N
13	20240328	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	70	2	0.81	265673300	30463	28.21	8670	8800	8640	11250	6070	8660	8721.42	0.79	-2955	9093	8876	8763	8546	8433	8820	8490	94	2590	500	6230	10	1	18872208	1648	-7.38	2.13	12	0.16	-1183.00	4090.00	22300	20230406	-60.85	6990	20231027	24.89	14150	-38.30	20240103	8440	3.44	20240305	22300	-60.85	20230406	6990	24.89	20231027	1.50	N	348150	500	94 억	149358	N	N	0	N	N
14	20240328	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	70	2	0.81	191354390	21907	20.28	8670	8800	8670	11250	6070	8660	8735.26	0.79	-79	9093	8876	8763	8546	8433	8820	8490	94	2590	500	6230	10	1	18872208	1648	-7.38	2.13	12	0.12	-1183.00	4090.00	22300	20230406	-60.85	6990	20231027	24.89	14150	-38.30	20240103	8440	3.44	20240305	22300	-60.85	20230406	6990	24.89	20231027	1.50	N	348150	500	94 억	149358	N	N	0	N	N
15	20240328	111127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	90	2	1.04	166889790	19113	17.70	8670	8800	8670	11250	6070	8660	8732.20	0.79	-859	9093	8876	8763	8546	8433	8820	8490	94	2590	500	6230	10	1	18872208	1651	-7.40	2.14	12	0.10	-1183.00	4090.00	22300	20230406	-60.76	6990	20231027	25.18	14150	-38.16	20240103	8440	3.67	20240305	22300	-60.76	20230406	6990	25.18	20231027	1.50	N	348150	500	94 억	149358	N	N	0	N	N
16	20240328	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8680	20	2	0.23	114564570	13135	12.16	8670	8800	8670	11250	6070	8660	8722.66	0.79	-3403	9093	8876	8763	8546	8433	8820	8490	94	2590	500	6230	10	1	18872208	1638	-7.34	2.12	12	0.07	-1183.00	4090.00	22300	20230406	-61.08	6990	20231027	24.18	14150	-38.66	20240103	8440	2.84	20240305	22300	-61.08	20230406	6990	24.18	20231027	1.50	N	348150	500	94 억	149358	N	N	0	N	N
17	20240328	091141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	140	2	1.62	30725210	3514	3.25	8670	8800	8670	11250	6070	8660	8746.61	0.79	-737	9093	8876	8763	8546	8433	8820	8490	94	2590	500	6230	10	1	18872208	1661	-7.44	2.15	12	0.02	-1183.00	4090.00	22300	20230406	-60.54	6990	20231027	25.89	14150	-37.81	20240103	8440	4.27	20240305	22300	-60.54	20230406	6990	25.89	20231027	1.50	N	348150	500	94 억	149358	N	N	0	N	N
18	20240327	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8660	-250	5	-2.81	929036570	106279	105.40	8980	8980	8650	11580	6240	8910	8741.61	0.90	-20885	9270	9090	8990	8810	8710	9040	8760	94	2670	500	6410	10	1	18872208	1634	-7.32	2.12	12	0.56	-1183.00	4090.00	22300	20230406	-61.17	6990	20231027	23.89	14150	-38.80	20240103	8440	2.61	20240305	22300	-61.17	20230406	6990	23.89	20231027	1.47	N	348150	500	94 억	169694	N	N	0	N	N
19	20240327	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	-180	5	-2.02	846482290	96776	95.97	8980	8980	8650	11580	6240	8910	8746.82	0.90	-21655	9270	9090	8990	8810	8710	9040	8760	94	2670	500	6410	10	1	18872208	1648	-7.38	2.13	12	0.51	-1183.00	4090.00	22300	20230406	-60.85	6990	20231027	24.89	14150	-38.30	20240103	8440	3.44	20240305	22300	-60.85	20230406	6990	24.89	20231027	1.47	N	348150	500	94 억	169694	N	N	0	N	N
20	20240327	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	-180	5	-2.02	630567740	72023	71.43	8980	8980	8650	11580	6240	8910	8755.09	0.90	-22055	9270	9090	8990	8810	8710	9040	8760	94	2670	500	6410	10	1	18872208	1648	-7.38	2.13	12	0.38	-1183.00	4090.00	22300	20230406	-60.85	6990	20231027	24.89	14150	-38.30	20240103	8440	3.44	20240305	22300	-60.85	20230406	6990	24.89	20231027	1.47	N	348150	500	94 억	169694	N	N	0	N	N
21	20240327	131134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-170	5	-1.91	597992990	68292	67.73	8980	8980	8650	11580	6240	8910	8756.41	0.90	-23320	9270	9090	8990	8810	8710	9040	8760	94	2670	500	6410	10	1	18872208	1649	-7.39	2.14	12	0.36	-1183.00	4090.00	22300	20230406	-60.81	6990	20231027	25.04	14150	-38.23	20240103	8440	3.55	20240305	22300	-60.81	20230406	6990	25.04	20231027	1.47	N	348150	500	94 억	169694	N	N	0	N	N
22	20240327	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-210	5	-2.36	551596560	62962	62.44	8980	8980	8650	11580	6240	8910	8760.79	0.90	-23008	9270	9090	8990	8810	8710	9040	8760	94	2670	500	6410	10	1	18872208	1642	-7.35	2.13	12	0.33	-1183.00	4090.00	22300	20230406	-60.99	6990	20231027	24.46	14150	-38.52	20240103	8440	3.08	20240305	22300	-60.99	20230406	6990	24.46	20231027	1.47	N	348150	500	94 억	169694	N	N	0	N	N
23	20240327	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-210	5	-2.36	445149620	50715	50.29	8980	8980	8700	11580	6240	8910	8777.47	0.90	-22857	9270	9090	8990	8810	8710	9040	8760	94	2670	500	6410	10	1	18872208	1642	-7.35	2.13	12	0.27	-1183.00	4090.00	22300	20230406	-60.99	6990	20231027	24.46	14150	-38.52	20240103	8440	3.08	20240305	22300	-60.99	20230406	6990	24.46	20231027	1.47	N	348150	500	94 억	169694	N	N	0	N	N
24	20240327	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-120	5	-1.35	205282040	23303	23.11	8980	8980	8750	11580	6240	8910	8809.25	0.90	-12664	9270	9090	8990	8810	8710	9040	8760	94	2670	500	6410	10	1	18872208	1659	-7.43	2.15	12	0.12	-1183.00	4090.00	22300	20230406	-60.58	6990	20231027	25.75	14150	-37.88	20240103	8440	4.15	20240305	22300	-60.58	20230406	6990	25.75	20231027	1.47	N	348150	500	94 억	169694	N	N	0	N	N
25	20240327	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-30	5	-0.34	24296070	2735	2.71	8980	8980	8820	11580	6240	8910	8883.39	0.90	-1425	9270	9090	8990	8810	8710	9040	8760	94	2670	500	6410	10	1	18872208	1676	-7.51	2.17	12	0.01	-1183.00	4090.00	22300	20230406	-60.18	6990	20231027	27.04	14150	-37.24	20240103	8440	5.21	20240305	22300	-60.18	20230406	6990	27.04	20231027	1.47	N	348150	500	94 억	169694	N	N	0	N	N
26	20240326	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-260	5	-2.84	901842890	100635	73.71	9140	9170	8890	11920	6420	9170	8961.65	1.00	-18773	9450	9310	9070	8930	8690	9380	9000	94	2750	500	6600	10	1	18872208	1682	-7.53	2.18	12	0.53	-1183.00	4090.00	22300	20230406	-60.04	6990	20231027	27.47	14150	-37.03	20240103	8440	5.57	20240305	22300	-60.04	20230406	6990	27.47	20231027	1.51	N	348150	500	94 억	188466	N	N	278	N	N
27	20240326	151122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	-260	5	-2.84	886929170	98962	72.48	9140	9170	8890	11920	6420	9170	8962.32	1.00	-18114	9450	9310	9070	8930	8690	9380	9000	94	2750	500	6600	10	1	18872208	1682	-7.53	2.18	12	0.52	-1183.00	4090.00	22300	20230406	-60.04	6990	20231027	27.47	14150	-37.03	20240103	8440	5.57	20240305	22300	-60.04	20230406	6990	27.47	20231027	1.51	N	348150	500	94 억	188466	N	N	278	N	N
28	20240326	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-250	5	-2.73	821571350	91622	67.11	9140	9170	8890	11920	6420	9170	8966.97	1.00	-16392	9450	9310	9070	8930	8690	9380	9000	94	2750	500	6600	10	1	18872208	1683	-7.54	2.18	12	0.49	-1183.00	4090.00	22300	20230406	-60.00	6990	20231027	27.61	14150	-36.96	20240103	8440	5.69	20240305	22300	-60.00	20230406	6990	27.61	20231027	1.51	N	348150	500	94 억	188466	N	N	278	N	N
29	20240326	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-270	5	-2.94	745928910	83141	60.90	9140	9170	8890	11920	6420	9170	8971.85	1.00	-13155	9450	9310	9070	8930	8690	9380	9000	94	2750	500	6600	10	1	18872208	1680	-7.52	2.18	12	0.44	-1183.00	4090.00	22300	20230406	-60.09	6990	20231027	27.32	14150	-37.10	20240103	8440	5.45	20240305	22300	-60.09	20230406	6990	27.32	20231027	1.51	N	348150	500	94 억	188466	N	N	278	N	N
30	20240326	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-190	5	-2.07	581336510	64704	47.39	9140	9170	8920	11920	6420	9170	8984.55	1.00	-6023	9450	9310	9070	8930	8690	9380	9000	94	2750	500	6600	10	1	18872208	1695	-7.59	2.20	12	0.34	-1183.00	4090.00	22300	20230406	-59.73	6990	20231027	28.47	14150	-36.54	20240103	8440	6.40	20240305	22300	-59.73	20230406	6990	28.47	20231027	1.51	N	348150	500	94 억	188466	N	N	278	N	N
31	20240326	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-230	5	-2.51	494675950	55040	40.31	9140	9170	8920	11920	6420	9170	8987.57	1.00	-5955	9450	9310	9070	8930	8690	9380	9000	94	2750	500	6600	10	1	18872208	1687	-7.56	2.19	12	0.29	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8440	5.92	20240305	22300	-59.91	20230406	6990	27.90	20231027	1.51	N	348150	500	94 억	188466	N	N	278	N	N
32	20240326	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-170	5	-1.85	330011670	36646	26.84	9140	9170	8950	11920	6420	9170	9005.39	1.00	-4628	9450	9310	9070	8930	8690	9380	9000	94	2750	500	6600	10	1	18872208	1698	-7.61	2.20	12	0.19	-1183.00	4090.00	22300	20230406	-59.64	6990	20231027	28.76	14150	-36.40	20240103	8440	6.64	20240305	22300	-59.64	20230406	6990	28.76	20231027	1.51	N	348150	500	94 억	188466	N	N	278	N	N
33	20240326	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-190	5	-2.07	124852790	13853	10.15	9140	9170	8950	11920	6420	9170	9012.69	1.00	-6963	9450	9310	9070	8930	8690	9380	9000	94	2750	500	6600	10	1	18872208	1695	-7.59	2.20	12	0.07	-1183.00	4090.00	22300	20230406	-59.73	6990	20231027	28.47	14150	-36.54	20240103	8440	6.40	20240305	22300	-59.73	20230406	6990	28.47	20231027	1.51	N	348150	500	94 억	188466	N	N	278	N	N
34	20240325	161159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	220	2	2.46	1224893260	135394	173.06	8910	9210	8830	11630	6270	8950	9047.01	0.92	14379	9163	9056	8893	8786	8623	9085	8815	94	2680	500	6440	10	1	18872208	1731	-7.75	2.24	12	0.72	-1183.00	4090.00	22300	20230406	-58.88	6990	20231027	31.19	14150	-35.19	20240103	8440	8.65	20240305	22300	-58.88	20230406	6990	31.19	20231027	1.51	N	348150	500	94 억	173976	N	N	278	N	N
35	20240325	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9110	160	2	1.79	1164588900	128792	164.62	8910	9210	8830	11630	6270	8950	9042.69	0.92	15076	9163	9056	8893	8786	8623	9085	8815	94	2680	500	6440	10	1	18872208	1719	-7.70	2.23	12	0.68	-1183.00	4090.00	22300	20230406	-59.15	6990	20231027	30.33	14150	-35.62	20240103	8440	7.94	20240305	22300	-59.15	20230406	6990	30.33	20231027	1.51	N	348150	500	94 억	173976	N	N	0	N	N
36	20240325	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	200	2	2.23	1069177480	118313	151.23	8910	9210	8830	11630	6270	8950	9037.15	0.92	14952	9163	9056	8893	8786	8623	9085	8815	94	2680	500	6440	10	1	18872208	1727	-7.73	2.24	12	0.63	-1183.00	4090.00	22300	20230406	-58.97	6990	20231027	30.90	14150	-35.34	20240103	8440	8.41	20240305	22300	-58.97	20230406	6990	30.90	20231027	1.51	N	348150	500	94 억	173976	N	N	0	N	N
37	20240325	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	220	2	2.46	900667480	99929	127.73	8910	9190	8830	11630	6270	8950	9013.33	0.92	15077	9163	9056	8893	8786	8623	9085	8815	94	2680	500	6440	10	1	18872208	1731	-7.75	2.24	12	0.53	-1183.00	4090.00	22300	20230406	-58.88	6990	20231027	31.19	14150	-35.19	20240103	8440	8.65	20240305	22300	-58.88	20230406	6990	31.19	20231027	1.51	N	348150	500	94 억	173976	N	N	0	N	N
38	20240325	121204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	140	2	1.56	712491660	79331	101.40	8910	9100	8830	11630	6270	8950	8981.41	0.92	16735	9163	9056	8893	8786	8623	9085	8815	94	2680	500	6440	10	1	18872208	1715	-7.68	2.22	12	0.42	-1183.00	4090.00	22300	20230406	-59.24	6990	20231027	30.04	14150	-35.76	20240103	8440	7.70	20240305	22300	-59.24	20230406	6990	30.04	20231027	1.51	N	348150	500	94 억	173976	N	N	0	N	N
39	20240325	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	50	2	0.56	500635540	55933	71.49	8910	9040	8830	11630	6270	8950	8950.63	0.92	14397	9163	9056	8893	8786	8623	9085	8815	94	2680	500	6440	10	1	18872208	1698	-7.61	2.20	12	0.30	-1183.00	4090.00	22300	20230406	-59.64	6990	20231027	28.76	14150	-36.40	20240103	8440	6.64	20240305	22300	-59.64	20230406	6990	28.76	20231027	1.51	N	348150	500	94 억	173976	N	N	0	N	N
40	20240325	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	50	2	0.56	450574140	50369	64.38	8910	9040	8830	11630	6270	8950	8945.43	0.92	16020	9163	9056	8893	8786	8623	9085	8815	94	2680	500	6440	10	1	18872208	1698	-7.61	2.20	12	0.27	-1183.00	4090.00	22300	20230406	-59.64	6990	20231027	28.76	14150	-36.40	20240103	8440	6.64	20240305	22300	-59.64	20230406	6990	28.76	20231027	1.51	N	348150	500	94 억	173976	N	N	0	N	N
41	20240325	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-20	5	-0.22	98732100	11099	14.19	8910	8990	8830	11630	6270	8950	8893.54	0.92	130	9163	9056	8893	8786	8623	9085	8815	94	2680	500	6440	10	1	18872208	1685	-7.55	2.18	12	0.06	-1183.00	4090.00	22300	20230406	-59.96	6990	20231027	27.75	14150	-36.89	20240103	8440	5.81	20240305	22300	-59.96	20230406	6990	27.75	20231027	1.51	N	348150	500	94 억	173976	N	N	0	N	N
42	20240322	161203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	90	2	1.02	682024330	76887	94.08	8950	9000	8730	11510	6210	8860	8870.38	0.88	7911	9140	9000	8930	8790	8720	8965	8755	94	2650	500	6370	10	1	18872208	1689	-7.57	2.19	12	0.41	-1183.00	4090.00	22300	20230406	-59.87	6990	20231027	28.04	14150	-36.75	20240103	8440	6.04	20240305	22300	-59.87	20230406	6990	28.04	20231027	1.52	N	348150	500	94 억	165925	N	N	0	N	N
43	20240322	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	10	2	0.11	641691130	72377	88.56	8950	9000	8730	11510	6210	8860	8865.95	0.88	9665	9140	9000	8930	8790	8720	8965	8755	94	2650	500	6370	10	1	18872208	1674	-7.50	2.17	12	0.38	-1183.00	4090.00	22300	20230406	-60.22	6990	20231027	26.90	14150	-37.31	20240103	8440	5.09	20240305	22300	-60.22	20230406	6990	26.90	20231027	1.52	N	348150	500	94 억	165925	N	N	0	N	N
44	20240322	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	90	2	1.02	512096720	57847	70.78	8950	9000	8730	11510	6210	8860	8852.61	0.88	1228	9140	9000	8930	8790	8720	8965	8755	94	2650	500	6370	10	1	18872208	1689	-7.57	2.19	12	0.31	-1183.00	4090.00	22300	20230406	-59.87	6990	20231027	28.04	14150	-36.75	20240103	8440	6.04	20240305	22300	-59.87	20230406	6990	28.04	20231027	1.52	N	348150	500	94 억	165925	N	N	0	N	N
45	20240322	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	70	2	0.79	470248800	53172	65.06	8950	9000	8730	11510	6210	8860	8843.92	0.88	1157	9140	9000	8930	8790	8720	8965	8755	94	2650	500	6370	10	1	18872208	1685	-7.55	2.18	12	0.28	-1183.00	4090.00	22300	20230406	-59.96	6990	20231027	27.75	14150	-36.89	20240103	8440	5.81	20240305	22300	-59.96	20230406	6990	27.75	20231027	1.52	N	348150	500	94 억	165925	N	N	0	N	N
46	20240322	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	0	3	0.00	367296280	41642	50.95	8950	8950	8730	11510	6210	8860	8820.33	0.88	-3955	9140	9000	8930	8790	8720	8965	8755	94	2650	500	6370	10	1	18872208	1672	-7.49	2.17	12	0.22	-1183.00	4090.00	22300	20230406	-60.27	6990	20231027	26.75	14150	-37.39	20240103	8440	4.98	20240305	22300	-60.27	20230406	6990	26.75	20231027	1.52	N	348150	500	94 억	165925	N	N	0	N	N
47	20240322	111203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	50	2	0.56	288815270	32789	40.12	8950	8950	8730	11510	6210	8860	8808.30	0.88	-7244	9140	9000	8930	8790	8720	8965	8755	94	2650	500	6370	10	1	18872208	1682	-7.53	2.18	12	0.17	-1183.00	4090.00	22300	20230406	-60.04	6990	20231027	27.47	14150	-37.03	20240103	8440	5.57	20240305	22300	-60.04	20230406	6990	27.47	20231027	1.52	N	348150	500	94 억	165925	N	N	0	N	N
48	20240322	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-50	5	-0.56	187354810	21300	26.06	8950	8950	8730	11510	6210	8860	8796.00	0.88	-8644	9140	9000	8930	8790	8720	8965	8755	94	2650	500	6370	10	1	18872208	1663	-7.45	2.15	12	0.11	-1183.00	4090.00	22300	20230406	-60.49	6990	20231027	26.04	14150	-37.74	20240103	8440	4.38	20240305	22300	-60.49	20230406	6990	26.04	20231027	1.52	N	348150	500	94 억	165925	N	N	0	N	N
49	20240322	091154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	-40	5	-0.45	54929870	6214	7.60	8950	8950	8780	11510	6210	8860	8839.70	0.88	-3232	9140	9000	8930	8790	8720	8965	8755	94	2650	500	6370	10	1	18872208	1665	-7.46	2.16	12	0.03	-1183.00	4090.00	22300	20230406	-60.45	6990	20231027	26.18	14150	-37.67	20240103	8440	4.50	20240305	22300	-60.45	20230406	6990	26.18	20231027	1.52	N	348150	500	94 억	165925	N	N	0	N	N
50	20240321	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	-30	5	-0.34	725051690	80949	86.68	8920	9070	8860	11550	6230	8890	8957.67	0.83	9070	9296	9092	8936	8732	8576	9015	8655	94	2660	500	6400	10	1	18872208	1672	-7.49	2.17	12	0.43	-1183.00	4090.00	22300	20230406	-60.27	6990	20231027	26.75	14150	-37.39	20240103	8440	4.98	20240305	22300	-60.27	20230406	6990	26.75	20231027	1.49	N	348150	500	94 억	156855	N	N	0	N	N
51	20240321	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	10	2	0.11	700371000	78169	83.70	8920	9070	8860	11550	6230	8890	8960.43	0.83	8315	9296	9092	8936	8732	8576	9015	8655	94	2660	500	6400	10	1	18872208	1680	-7.52	2.18	12	0.41	-1183.00	4090.00	22300	20230406	-60.09	6990	20231027	27.32	14150	-37.10	20240103	8440	5.45	20240305	22300	-60.09	20230406	6990	27.32	20231027	1.49	N	348150	500	94 억	156855	N	N	0	N	N
52	20240321	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	10	2	0.11	582719610	64934	69.53	8920	9070	8870	11550	6230	8890	8975.08	0.83	2514	9296	9092	8936	8732	8576	9015	8655	94	2660	500	6400	10	1	18872208	1680	-7.52	2.18	12	0.34	-1183.00	4090.00	22300	20230406	-60.09	6990	20231027	27.32	14150	-37.10	20240103	8440	5.45	20240305	22300	-60.09	20230406	6990	27.32	20231027	1.49	N	348150	500	94 억	156855	N	N	0	N	N
53	20240321	131142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	50	2	0.56	480300590	53434	57.22	8920	9070	8890	11550	6230	8890	8990.17	0.83	1227	9296	9092	8936	8732	8576	9015	8655	94	2660	500	6400	10	1	18872208	1687	-7.56	2.19	12	0.28	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8440	5.92	20240305	22300	-59.91	20230406	6990	27.90	20231027	1.49	N	348150	500	94 억	156855	N	N	0	N	N
54	20240321	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	120	2	1.35	412475910	45886	49.13	8920	9070	8890	11550	6230	8890	8990.91	0.83	1889	9296	9092	8936	8732	8576	9015	8655	94	2660	500	6400	10	1	18872208	1700	-7.62	2.20	12	0.24	-1183.00	4090.00	22300	20230406	-59.60	6990	20231027	28.90	14150	-36.33	20240103	8440	6.75	20240305	22300	-59.60	20230406	6990	28.90	20231027	1.49	N	348150	500	94 억	156855	N	N	0	N	N
55	20240321	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	50	2	0.56	332248940	36922	39.54	8920	9070	8920	11550	6230	8890	9001.08	0.83	2176	9296	9092	8936	8732	8576	9015	8655	94	2660	500	6400	10	1	18872208	1687	-7.56	2.19	12	0.20	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8440	5.92	20240305	22300	-59.91	20230406	6990	27.90	20231027	1.49	N	348150	500	94 억	156855	N	N	0	N	N
56	20240321	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	100	2	1.12	248658680	27587	29.54	8920	9070	8920	11550	6230	8890	9017.32	0.83	6196	9296	9092	8936	8732	8576	9015	8655	94	2660	500	6400	10	1	18872208	1697	-7.60	2.20	12	0.15	-1183.00	4090.00	22300	20230406	-59.69	6990	20231027	28.61	14150	-36.47	20240103	8440	6.52	20240305	22300	-59.69	20230406	6990	28.61	20231027	1.49	N	348150	500	94 억	156855	N	N	0	N	N
57	20240321	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	120	2	1.35	65848990	7343	7.86	8920	9030	8920	11550	6230	8890	8977.10	0.83	1880	9296	9092	8936	8732	8576	9015	8655	94	2660	500	6400	10	1	18872208	1700	-7.62	2.20	12	0.04	-1183.00	4090.00	22300	20230406	-59.60	6990	20231027	28.90	14150	-36.33	20240103	8440	6.75	20240305	22300	-59.60	20230406	6990	28.90	20231027	1.49	N	348150	500	94 억	156855	N	N	0	N	N
58	20240320	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-50	5	-0.56	818323480	91635	112.58	8950	9140	8780	11620	6260	8940	8930.26	0.84	-1418	9313	9126	9003	8816	8693	9065	8755	94	2680	500	6430	10	1	18872208	1678	-7.51	2.17	12	0.49	-1183.00	4090.00	22300	20230406	-60.13	6990	20231027	27.18	14150	-37.17	20240103	8440	5.33	20240305	22300	-60.13	20230406	6990	27.18	20231027	1.50	N	348150	500	94 억	158273	N	N	0	N	N
59	20240320	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	-90	5	-1.01	800161000	89583	110.06	8950	9140	8780	11620	6260	8940	8932.06	0.84	-2124	9313	9126	9003	8816	8693	9065	8755	94	2680	500	6430	10	1	18872208	1670	-7.48	2.16	12	0.47	-1183.00	4090.00	22300	20230406	-60.31	6990	20231027	26.61	14150	-37.46	20240103	8440	4.86	20240305	22300	-60.31	20230406	6990	26.61	20231027	1.50	N	348150	500	94 억	158273	N	N	0	N	N
60	20240320	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	-60	5	-0.67	714398820	79876	98.14	8950	9140	8780	11620	6260	8940	8943.85	0.84	-3427	9313	9126	9003	8816	8693	9065	8755	94	2680	500	6430	10	1	18872208	1676	-7.51	2.17	12	0.42	-1183.00	4090.00	22300	20230406	-60.18	6990	20231027	27.04	14150	-37.24	20240103	8440	5.21	20240305	22300	-60.18	20230406	6990	27.04	20231027	1.50	N	348150	500	94 억	158273	N	N	0	N	N
61	20240320	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-40	5	-0.45	682237870	76249	93.68	8950	9140	8780	11620	6260	8940	8947.50	0.84	-3366	9313	9126	9003	8816	8693	9065	8755	94	2680	500	6430	10	1	18872208	1680	-7.52	2.18	12	0.40	-1183.00	4090.00	22300	20230406	-60.09	6990	20231027	27.32	14150	-37.10	20240103	8440	5.45	20240305	22300	-60.09	20230406	6990	27.32	20231027	1.50	N	348150	500	94 억	158273	N	N	0	N	N
62	20240320	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-70	5	-0.78	630525140	70417	86.51	8950	9140	8780	11620	6260	8940	8954.16	0.84	-2510	9313	9126	9003	8816	8693	9065	8755	94	2680	500	6430	10	1	18872208	1674	-7.50	2.17	12	0.37	-1183.00	4090.00	22300	20230406	-60.22	6990	20231027	26.90	14150	-37.31	20240103	8440	5.09	20240305	22300	-60.22	20230406	6990	26.90	20231027	1.50	N	348150	500	94 억	158273	N	N	0	N	N
63	20240320	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-50	5	-0.56	474982280	52792	64.86	8950	9140	8840	11620	6260	8940	8997.24	0.84	-4635	9313	9126	9003	8816	8693	9065	8755	94	2680	500	6430	10	1	18872208	1678	-7.51	2.17	12	0.28	-1183.00	4090.00	22300	20230406	-60.13	6990	20231027	27.18	14150	-37.17	20240103	8440	5.33	20240305	22300	-60.13	20230406	6990	27.18	20231027	1.50	N	348150	500	94 억	158273	N	N	0	N	N
64	20240320	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	80	2	0.89	331809280	36836	45.26	8950	9140	8840	11620	6260	8940	9007.74	0.84	1520	9313	9126	9003	8816	8693	9065	8755	94	2680	500	6430	10	1	18872208	1702	-7.62	2.21	12	0.20	-1183.00	4090.00	22300	20230406	-59.55	6990	20231027	29.04	14150	-36.25	20240103	8440	6.87	20240305	22300	-59.55	20230406	6990	29.04	20231027	1.50	N	348150	500	94 억	158273	N	N	0	N	N
65	20240320	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	50	2	0.56	51749240	5780	7.10	8950	9050	8900	11620	6260	8940	8953.16	0.84	-2530	9313	9126	9003	8816	8693	9065	8755	94	2680	500	6430	10	1	18872208	1697	-7.60	2.20	12	0.03	-1183.00	4090.00	22300	20230406	-59.69	6990	20231027	28.61	14150	-36.47	20240103	8440	6.52	20240305	22300	-59.69	20230406	6990	28.61	20231027	1.50	N	348150	500	94 억	158273	N	N	0	N	N
66	20240319	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-190	5	-2.08	723823570	80877	30.63	9140	9190	8880	11860	6400	9130	8949.69	0.93	-18304	9890	9510	9100	8720	8310	9700	8910	94	2730	500	6570	10	1	18872208	1687	-7.56	2.19	12	0.43	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8440	5.92	20240305	22300	-59.91	20230406	6990	27.90	20231027	1.49	N	348150	500	94 억	174905	N	N	556	N	N
67	20240319	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-230	5	-2.52	691201900	77231	29.25	9140	9190	8880	11860	6400	9130	8949.80	0.93	-19561	9890	9510	9100	8720	8310	9700	8910	94	2730	500	6570	10	1	18872208	1680	-7.52	2.18	12	0.41	-1183.00	4090.00	22300	20230406	-60.09	6990	20231027	27.32	14150	-37.10	20240103	8440	5.45	20240305	22300	-60.09	20230406	6990	27.32	20231027	1.49	N	348150	500	94 억	174905	N	N	556	N	N
68	20240319	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-190	5	-2.08	595255260	66474	25.17	9140	9190	8880	11860	6400	9130	8954.71	0.93	-22640	9890	9510	9100	8720	8310	9700	8910	94	2730	500	6570	10	1	18872208	1687	-7.56	2.19	12	0.35	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8440	5.92	20240305	22300	-59.91	20230406	6990	27.90	20231027	1.49	N	348150	500	94 억	174905	N	N	556	N	N
69	20240319	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-230	5	-2.52	552444800	61674	23.36	9140	9190	8880	11860	6400	9130	8957.50	0.93	-23807	9890	9510	9100	8720	8310	9700	8910	94	2730	500	6570	10	1	18872208	1680	-7.52	2.18	12	0.33	-1183.00	4090.00	22300	20230406	-60.09	6990	20231027	27.32	14150	-37.10	20240103	8440	5.45	20240305	22300	-60.09	20230406	6990	27.32	20231027	1.49	N	348150	500	94 억	174905	N	N	556	N	N
70	20240319	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-190	5	-2.08	452087190	50396	19.09	9140	9190	8880	11860	6400	9130	8970.70	0.93	-17341	9890	9510	9100	8720	8310	9700	8910	94	2730	500	6570	10	1	18872208	1687	-7.56	2.19	12	0.27	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8440	5.92	20240305	22300	-59.91	20230406	6990	27.90	20231027	1.49	N	348150	500	94 억	174905	N	N	556	N	N
71	20240319	111141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-190	5	-2.08	394593200	43945	16.64	9140	9190	8880	11860	6400	9130	8979.25	0.93	-16725	9890	9510	9100	8720	8310	9700	8910	94	2730	500	6570	10	1	18872208	1687	-7.56	2.19	12	0.23	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8440	5.92	20240305	22300	-59.91	20230406	6990	27.90	20231027	1.49	N	348150	500	94 억	174905	N	N	556	N	N
72	20240319	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-170	5	-1.86	334258470	37195	14.09	9140	9190	8880	11860	6400	9130	8986.65	0.93	-16462	9890	9510	9100	8720	8310	9700	8910	94	2730	500	6570	10	1	18872208	1691	-7.57	2.19	12	0.20	-1183.00	4090.00	22300	20230406	-59.82	6990	20231027	28.18	14150	-36.68	20240103	8440	6.16	20240305	22300	-59.82	20230406	6990	28.18	20231027	1.49	N	348150	500	94 억	174905	N	N	556	N	N
73	20240319	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-90	5	-0.99	146867270	16234	6.15	9140	9190	8960	11860	6400	9130	9046.89	0.93	-4997	9890	9510	9100	8720	8310	9700	8910	94	2730	500	6570	10	1	18872208	1706	-7.64	2.21	12	0.09	-1183.00	4090.00	22300	20230406	-59.46	6990	20231027	29.33	14150	-36.11	20240103	8440	7.11	20240305	22300	-59.46	20230406	6990	29.33	20231027	1.49	N	348150	500	94 억	174905	N	N	556	N	N
74	20240318	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	500	2	5.79	2413146070	262671	240.80	8700	9480	8690	11210	6050	8630	9189.74	0.58	65232	9530	9080	8830	8380	8130	8955	8255	94	2580	500	6210	10	1	18872208	1723	-7.72	2.23	12	1.39	-1183.00	4090.00	22300	20230406	-59.06	6990	20231027	30.62	14150	-35.48	20240103	8440	8.18	20240305	22300	-59.06	20230406	6990	30.62	20231027	1.49	N	348150	500	94 억	110179	N	N	556	N	N
75	20240318	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	510	2	5.91	2358723940	256724	235.35	8700	9480	8690	11210	6050	8630	9190.58	0.58	64677	9530	9080	8830	8380	8130	8955	8255	94	2580	500	6210	10	1	18872208	1725	-7.73	2.23	12	1.36	-1183.00	4090.00	22300	20230406	-59.01	6990	20231027	30.76	14150	-35.41	20240103	8440	8.29	20240305	22300	-59.01	20230406	6990	30.76	20231027	1.49	N	348150	500	94 억	110179	N	N	0	N	N
76	20240318	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9220	590	2	6.84	2246823170	244491	224.14	8700	9480	8690	11210	6050	8630	9192.75	0.58	69296	9530	9080	8830	8380	8130	8955	8255	94	2580	500	6210	10	1	18872208	1740	-7.79	2.25	12	1.30	-1183.00	4090.00	22300	20230406	-58.65	6990	20231027	31.90	14150	-34.84	20240103	8440	9.24	20240305	22300	-58.65	20230406	6990	31.90	20231027	1.49	N	348150	500	94 억	110179	N	N	0	N	N
77	20240318	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	620	2	7.18	2192999790	238649	218.78	8700	9480	8690	11210	6050	8630	9192.24	0.58	68104	9530	9080	8830	8380	8130	8955	8255	94	2580	500	6210	10	1	18872208	1746	-7.82	2.26	12	1.26	-1183.00	4090.00	22300	20230406	-58.52	6990	20231027	32.33	14150	-34.63	20240103	8440	9.60	20240305	22300	-58.52	20230406	6990	32.33	20231027	1.49	N	348150	500	94 억	110179	N	N	0	N	N
78	20240318	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	580	2	6.72	2111031830	229793	210.66	8700	9480	8690	11210	6050	8630	9189.79	0.58	66765	9530	9080	8830	8380	8130	8955	8255	94	2580	500	6210	10	1	18872208	1738	-7.79	2.25	12	1.22	-1183.00	4090.00	22300	20230406	-58.70	6990	20231027	31.76	14150	-34.91	20240103	8440	9.12	20240305	22300	-58.70	20230406	6990	31.76	20231027	1.49	N	348150	500	94 억	110179	N	N	0	N	N
79	20240318	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	510	2	5.91	1648146280	179916	164.94	8700	9480	8690	11210	6050	8630	9164.45	0.58	44353	9530	9080	8830	8380	8130	8955	8255	94	2580	500	6210	10	1	18872208	1725	-7.73	2.23	12	0.95	-1183.00	4090.00	22300	20230406	-59.01	6990	20231027	30.76	14150	-35.41	20240103	8440	8.29	20240305	22300	-59.01	20230406	6990	30.76	20231027	1.49	N	348150	500	94 억	110179	N	N	0	N	N
80	20240318	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9290	660	2	7.65	1316389180	143664	131.70	8700	9480	8690	11210	6050	8630	9167.77	0.58	39327	9530	9080	8830	8380	8130	8955	8255	94	2580	500	6210	10	1	18872208	1753	-7.85	2.27	12	0.76	-1183.00	4090.00	22300	20230406	-58.34	6990	20231027	32.90	14150	-34.35	20240103	8440	10.07	20240305	22300	-58.34	20230406	6990	32.90	20231027	1.49	N	348150	500	94 억	110179	N	N	0	N	N
81	20240318	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	220	2	2.55	83997960	9567	8.77	8700	8990	8690	11210	6050	8630	8803.15	0.58	2909	9530	9080	8830	8380	8130	8955	8255	94	2580	500	6210	10	1	18872208	1670	-7.48	2.16	12	0.05	-1183.00	4090.00	22300	20230406	-60.31	6990	20231027	26.61	14150	-37.46	20240103	8440	4.86	20240305	22300	-60.31	20230406	6990	26.61	20231027	1.49	N	348150	500	94 억	110179	N	N	0	N	N
82	20240315	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	-230	5	-2.60	952844920	108237	129.89	9060	9280	8580	11510	6210	8860	8802.88	0.69	-19193	9353	9106	8833	8586	8313	8970	8450	94	2650	500	6370	10	1	18872208	1629	-7.30	2.11	12	0.57	-1183.00	4090.00	22300	20230406	-61.30	6990	20231027	23.46	14150	-39.01	20240103	8440	2.25	20240305	22300	-61.30	20230406	6990	23.46	20231027	1.49	N	348150	500	94 억	129372	N	N	0	N	N
83	20240315	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8610	-250	5	-2.82	901923900	102355	122.83	9060	9280	8580	11510	6210	8860	8811.33	0.69	-17809	9353	9106	8833	8586	8313	8970	8450	94	2650	500	6370	10	1	18872208	1625	-7.28	2.11	12	0.54	-1183.00	4090.00	22300	20230406	-61.39	6990	20231027	23.18	14150	-39.15	20240103	8440	2.01	20240305	22300	-61.39	20230406	6990	23.18	20231027	1.49	N	348150	500	94 억	129372	N	N	0	N	N
84	20240315	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	-260	5	-2.93	859880420	97485	116.98	9060	9280	8580	11510	6210	8860	8820.30	0.69	-17156	9353	9106	8833	8586	8313	8970	8450	94	2650	500	6370	10	1	18872208	1623	-7.27	2.10	12	0.52	-1183.00	4090.00	22300	20230406	-61.43	6990	20231027	23.03	14150	-39.22	20240103	8440	1.90	20240305	22300	-61.43	20230406	6990	23.03	20231027	1.49	N	348150	500	94 억	129372	N	N	0	N	N
85	20240315	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	-130	5	-1.47	696761950	78599	94.32	9060	9280	8640	11510	6210	8860	8864.82	0.69	-15590	9353	9106	8833	8586	8313	8970	8450	94	2650	500	6370	10	1	18872208	1648	-7.38	2.13	12	0.42	-1183.00	4090.00	22300	20230406	-60.85	6990	20231027	24.89	14150	-38.30	20240103	8440	3.44	20240305	22300	-60.85	20230406	6990	24.89	20231027	1.49	N	348150	500	94 억	129372	N	N	0	N	N
86	20240315	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	-150	5	-1.69	660973590	74485	89.38	9060	9280	8640	11510	6210	8860	8874.07	0.69	-13741	9353	9106	8833	8586	8313	8970	8450	94	2650	500	6370	10	1	18872208	1644	-7.36	2.13	12	0.39	-1183.00	4090.00	22300	20230406	-60.94	6990	20231027	24.61	14150	-38.45	20240103	8440	3.20	20240305	22300	-60.94	20230406	6990	24.61	20231027	1.49	N	348150	500	94 억	129372	N	N	0	N	N
87	20240315	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-160	5	-1.81	640195290	72095	86.52	9060	9280	8640	11510	6210	8860	8880.12	0.69	-13204	9353	9106	8833	8586	8313	8970	8450	94	2650	500	6370	10	1	18872208	1642	-7.35	2.13	12	0.38	-1183.00	4090.00	22300	20230406	-60.99	6990	20231027	24.46	14150	-38.52	20240103	8440	3.08	20240305	22300	-60.99	20230406	6990	24.46	20231027	1.49	N	348150	500	94 억	129372	N	N	0	N	N
88	20240315	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-60	5	-0.68	560640500	62935	75.52	9060	9280	8640	11510	6210	8860	8908.90	0.69	-12418	9353	9106	8833	8586	8313	8970	8450	94	2650	500	6370	10	1	18872208	1661	-7.44	2.15	12	0.33	-1183.00	4090.00	22300	20230406	-60.54	6990	20231027	25.89	14150	-37.81	20240103	8440	4.27	20240305	22300	-60.54	20230406	6990	25.89	20231027	1.49	N	348150	500	94 억	129372	N	N	0	N	N
89	20240315	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	50	2	0.56	323676390	35845	43.01	9060	9280	8860	11510	6210	8860	9033.94	0.69	-9032	9353	9106	8833	8586	8313	8970	8450	94	2650	500	6370	10	1	18872208	1682	-7.53	2.18	12	0.19	-1183.00	4090.00	22300	20230406	-60.04	6990	20231027	27.47	14150	-37.03	20240103	8440	5.57	20240305	22300	-60.04	20230406	6990	27.47	20231027	1.49	N	348150	500	94 억	129372	N	N	0	N	N
90	20240314	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	-30	5	-0.34	709189950	81071	125.71	8870	9080	8560	11550	6230	8890	8747.62	0.69	-631	9136	9012	8906	8782	8676	8960	8730	94	2660	500	6400	10	1	18872208	1672	-7.49	2.17	12	0.43	-1183.00	4090.00	22300	20230406	-60.27	6990	20231027	26.75	14150	-37.39	20240103	8440	4.98	20240305	22300	-60.27	20230406	6990	26.75	20231027	1.49	N	348150	500	94 억	129878	N	N	0	N	N
91	20240314	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8760	-130	5	-1.46	654412080	74846	116.06	8870	9080	8560	11550	6230	8890	8743.45	0.69	-3078	9136	9012	8906	8782	8676	8960	8730	94	2660	500	6400	10	1	18872208	1653	-7.40	2.14	12	0.40	-1183.00	4090.00	22300	20230406	-60.72	6990	20231027	25.32	14150	-38.09	20240103	8440	3.79	20240305	22300	-60.72	20230406	6990	25.32	20231027	1.49	N	348150	500	94 억	129878	N	N	0	N	N
92	20240314	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	-180	5	-2.02	583637270	66743	103.50	8870	9080	8560	11550	6230	8890	8744.55	0.69	-3435	9136	9012	8906	8782	8676	8960	8730	94	2660	500	6400	10	1	18872208	1644	-7.36	2.13	12	0.35	-1183.00	4090.00	22300	20230406	-60.94	6990	20231027	24.61	14150	-38.45	20240103	8440	3.20	20240305	22300	-60.94	20230406	6990	24.61	20231027	1.49	N	348150	500	94 억	129878	N	N	0	N	N
93	20240314	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8630	-260	5	-2.92	541964490	61942	96.05	8870	9080	8560	11550	6230	8890	8749.55	0.69	-3941	9136	9012	8906	8782	8676	8960	8730	94	2660	500	6400	10	1	18872208	1629	-7.30	2.11	12	0.33	-1183.00	4090.00	22300	20230406	-61.30	6990	20231027	23.46	14150	-39.01	20240103	8440	2.25	20240305	22300	-61.30	20230406	6990	23.46	20231027	1.49	N	348150	500	94 억	129878	N	N	0	N	N
94	20240314	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8670	-220	5	-2.47	439318410	50021	77.57	8870	9080	8640	11550	6230	8890	8782.68	0.69	-5532	9136	9012	8906	8782	8676	8960	8730	94	2660	500	6400	10	1	18872208	1636	-7.33	2.12	12	0.27	-1183.00	4090.00	22300	20230406	-61.12	6990	20231027	24.03	14150	-38.73	20240103	8440	2.73	20240305	22300	-61.12	20230406	6990	24.03	20231027	1.49	N	348150	500	94 억	129878	N	N	0	N	N
95	20240314	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-100	5	-1.12	319734900	36271	56.24	8870	9080	8710	11550	6230	8890	8815.17	0.69	-4869	9136	9012	8906	8782	8676	8960	8730	94	2660	500	6400	10	1	18872208	1659	-7.43	2.15	12	0.19	-1183.00	4090.00	22300	20230406	-60.58	6990	20231027	25.75	14150	-37.88	20240103	8440	4.15	20240305	22300	-60.58	20230406	6990	25.75	20231027	1.49	N	348150	500	94 억	129878	N	N	0	N	N
96	20240314	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	-150	5	-1.69	229989290	25989	40.30	8870	9080	8710	11550	6230	8890	8849.49	0.69	-4063	9136	9012	8906	8782	8676	8960	8730	94	2660	500	6400	10	1	18872208	1649	-7.39	2.14	12	0.14	-1183.00	4090.00	22300	20230406	-60.81	6990	20231027	25.04	14150	-38.23	20240103	8440	3.55	20240305	22300	-60.81	20230406	6990	25.04	20231027	1.49	N	348150	500	94 억	129878	N	N	0	N	N
97	20240314	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	80	2	0.90	55499750	6158	9.55	8870	9080	8870	11550	6230	8890	9012.63	0.69	4630	9136	9012	8906	8782	8676	8960	8730	94	2660	500	6400	10	1	18872208	1693	-7.58	2.19	12	0.03	-1183.00	4090.00	22300	20230406	-59.78	6990	20231027	28.33	14150	-36.61	20240103	8440	6.28	20240305	22300	-59.78	20230406	6990	28.33	20231027	1.49	N	348150	500	94 억	129878	N	N	0	N	N
98	20240313	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-40	5	-0.45	570004350	64323	104.56	9030	9030	8800	11600	6260	8930	8861.05	0.69	83	9210	9070	8990	8850	8770	9030	8810	94	2670	500	6420	10	1	18872208	1678	-7.51	2.17	12	0.34	-1183.00	4090.00	22300	20230406	-60.13	6990	20231027	27.18	14150	-37.17	20240103	8440	5.33	20240305	22300	-60.13	20230406	6990	27.18	20231027	1.55	N	348150	500	94 억	129795	N	N	0	N	N
99	20240313	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-30	5	-0.34	559965640	63193	102.72	9030	9030	8800	11600	6260	8930	8860.64	0.69	113	9210	9070	8990	8850	8770	9030	8810	94	2670	500	6420	10	1	18872208	1680	-7.52	2.18	12	0.33	-1183.00	4090.00	22300	20230406	-60.09	6990	20231027	27.32	14150	-37.10	20240103	8440	5.45	20240305	22300	-60.09	20230406	6990	27.32	20231027	1.55	N	348150	500	94 억	129795	N	N	0	N	N
100	20240313	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	-100	5	-1.12	502761560	56727	92.21	9030	9030	8800	11600	6260	8930	8862.22	0.69	-1823	9210	9070	8990	8850	8770	9030	8810	94	2670	500	6420	10	1	18872208	1666	-7.46	2.16	12	0.30	-1183.00	4090.00	22300	20230406	-60.40	6990	20231027	26.32	14150	-37.60	20240103	8440	4.62	20240305	22300	-60.40	20230406	6990	26.32	20231027	1.55	N	348150	500	94 억	129795	N	N	0	N	N
101	20240313	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-30	5	-0.34	393988490	44398	72.17	9030	9030	8800	11600	6260	8930	8873.37	0.69	-257	9210	9070	8990	8850	8770	9030	8810	94	2670	500	6420	10	1	18872208	1680	-7.52	2.18	12	0.24	-1183.00	4090.00	22300	20230406	-60.09	6990	20231027	27.32	14150	-37.10	20240103	8440	5.45	20240305	22300	-60.09	20230406	6990	27.32	20231027	1.55	N	348150	500	94 억	129795	N	N	0	N	N
102	20240313	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-40	5	-0.45	340914130	38402	62.43	9030	9030	8800	11600	6260	8930	8876.81	0.69	2959	9210	9070	8990	8850	8770	9030	8810	94	2670	500	6420	10	1	18872208	1678	-7.51	2.17	12	0.20	-1183.00	4090.00	22300	20230406	-60.13	6990	20231027	27.18	14150	-37.17	20240103	8440	5.33	20240305	22300	-60.13	20230406	6990	27.18	20231027	1.55	N	348150	500	94 억	129795	N	N	0	N	N
103	20240313	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	30	2	0.34	301840230	34000	55.27	9030	9030	8800	11600	6260	8930	8876.86	0.69	5381	9210	9070	8990	8850	8770	9030	8810	94	2670	500	6420	10	1	18872208	1691	-7.57	2.19	12	0.18	-1183.00	4090.00	22300	20230406	-59.82	6990	20231027	28.18	14150	-36.68	20240103	8440	6.16	20240305	22300	-59.82	20230406	6990	28.18	20231027	1.55	N	348150	500	94 억	129795	N	N	0	N	N
104	20240313	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	10	2	0.11	271302240	30580	49.71	9030	9030	8800	11600	6260	8930	8870.91	0.69	5569	9210	9070	8990	8850	8770	9030	8810	94	2670	500	6420	10	1	18872208	1687	-7.56	2.19	12	0.16	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8440	5.92	20240305	22300	-59.91	20230406	6990	27.90	20231027	1.55	N	348150	500	94 억	129795	N	N	0	N	N
105	20240313	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-40	5	-0.45	71348040	8033	13.06	9030	9030	8800	11600	6260	8930	8878.62	0.69	-4358	9210	9070	8990	8850	8770	9030	8810	94	2670	500	6420	10	1	18872208	1678	-7.51	2.17	12	0.04	-1183.00	4090.00	22300	20230406	-60.13	6990	20231027	27.18	14150	-37.17	20240103	8440	5.33	20240305	22300	-60.13	20230406	6990	27.18	20231027	1.55	N	348150	500	94 억	129795	N	N	0	N	N
106	20240312	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-70	5	-0.78	549583170	61175	81.33	9100	9130	8910	11700	6300	9000	8983.80	0.70	-3228	9520	9260	9110	8850	8700	9185	8775	94	2700	500	6480	10	1	18872208	1685	-7.55	2.18	12	0.32	-1183.00	4090.00	22300	20230406	-59.96	6990	20231027	27.75	14150	-36.89	20240103	8440	5.81	20240305	22300	-59.96	20230406	6990	27.75	20231027	1.49	N	348150	500	94 억	133023	N	N	0	N	N
107	20240312	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	-70	5	-0.78	502047020	55851	74.25	9100	9130	8910	11700	6300	9000	8989.04	0.70	-3560	9520	9260	9110	8850	8700	9185	8775	94	2700	500	6480	10	1	18872208	1685	-7.55	2.18	12	0.30	-1183.00	4090.00	22300	20230406	-59.96	6990	20231027	27.75	14150	-36.89	20240103	8440	5.81	20240305	22300	-59.96	20230406	6990	27.75	20231027	1.49	N	348150	500	94 억	133023	N	N	0	N	N
108	20240312	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	0	3	0.00	434076670	48255	64.15	9100	9130	8910	11700	6300	9000	8995.48	0.70	-5824	9520	9260	9110	8850	8700	9185	8775	94	2700	500	6480	10	1	18872208	1698	-7.61	2.20	12	0.26	-1183.00	4090.00	22300	20230406	-59.64	6990	20231027	28.76	14150	-36.40	20240103	8440	6.64	20240305	22300	-59.64	20230406	6990	28.76	20231027	1.49	N	348150	500	94 억	133023	N	N	0	N	N
109	20240312	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-40	5	-0.44	375136130	41657	55.38	9100	9130	8910	11700	6300	9000	9005.36	0.70	-6747	9520	9260	9110	8850	8700	9185	8775	94	2700	500	6480	10	1	18872208	1691	-7.57	2.19	12	0.22	-1183.00	4090.00	22300	20230406	-59.82	6990	20231027	28.18	14150	-36.68	20240103	8440	6.16	20240305	22300	-59.82	20230406	6990	28.18	20231027	1.49	N	348150	500	94 억	133023	N	N	0	N	N
110	20240312	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-60	5	-0.67	326043170	36178	48.09	9100	9130	8910	11700	6300	9000	9012.19	0.70	-5528	9520	9260	9110	8850	8700	9185	8775	94	2700	500	6480	10	1	18872208	1687	-7.56	2.19	12	0.19	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8440	5.92	20240305	22300	-59.91	20230406	6990	27.90	20231027	1.49	N	348150	500	94 억	133023	N	N	0	N	N
111	20240312	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	70	2	0.78	178723880	19766	26.28	9100	9130	8980	11700	6300	9000	9041.99	0.70	1798	9520	9260	9110	8850	8700	9185	8775	94	2700	500	6480	10	1	18872208	1712	-7.67	2.22	12	0.10	-1183.00	4090.00	22300	20230406	-59.33	6990	20231027	29.76	14150	-35.90	20240103	8440	7.46	20240305	22300	-59.33	20230406	6990	29.76	20231027	1.49	N	348150	500	94 억	133023	N	N	0	N	N
112	20240312	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	40	2	0.44	127348370	14106	18.75	9100	9130	8980	11700	6300	9000	9027.96	0.70	435	9520	9260	9110	8850	8700	9185	8775	94	2700	500	6480	10	1	18872208	1706	-7.64	2.21	12	0.07	-1183.00	4090.00	22300	20230406	-59.46	6990	20231027	29.33	14150	-36.11	20240103	8440	7.11	20240305	22300	-59.46	20230406	6990	29.33	20231027	1.49	N	348150	500	94 억	133023	N	N	0	N	N
113	20240312	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	50	2	0.56	27988060	3086	4.10	9100	9130	9020	11700	6300	9000	9069.36	0.70	-787	9520	9260	9110	8850	8700	9185	8775	94	2700	500	6480	10	1	18872208	1708	-7.65	2.21	12	0.02	-1183.00	4090.00	22300	20230406	-59.42	6990	20231027	29.47	14150	-36.04	20240103	8440	7.23	20240305	22300	-59.42	20230406	6990	29.47	20231027	1.49	N	348150	500	94 억	133023	N	N	0	N	N
114	20240311	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-160	5	-1.75	685955440	75138	49.84	9100	9370	8960	11900	6420	9160	9129.43	0.74	-6965	9540	9350	9050	8860	8560	9445	8955	94	2740	500	6590	10	1	18872208	1698	-7.61	2.20	12	0.40	-1183.00	4090.00	22300	20230406	-59.64	6990	20231027	28.76	14150	-36.40	20240103	8440	6.64	20240305	22300	-59.64	20230406	6990	28.76	20231027	1.47	N	348150	500	94 억	140588	N	N	137	N	N
115	20240311	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-120	5	-1.31	667002980	73037	48.45	9100	9370	8960	11900	6420	9160	9132.39	0.74	-6933	9540	9350	9050	8860	8560	9445	8955	94	2740	500	6590	10	1	18872208	1706	-7.64	2.21	12	0.39	-1183.00	4090.00	22300	20230406	-59.46	6990	20231027	29.33	14150	-36.11	20240103	8440	7.11	20240305	22300	-59.46	20230406	6990	29.33	20231027	1.47	N	348150	500	94 억	140588	N	N	137	N	N
116	20240311	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-170	5	-1.86	629075870	68820	45.65	9100	9370	8960	11900	6420	9160	9140.88	0.74	-7235	9540	9350	9050	8860	8560	9445	8955	94	2740	500	6590	10	1	18872208	1697	-7.60	2.20	12	0.36	-1183.00	4090.00	22300	20230406	-59.69	6990	20231027	28.61	14150	-36.47	20240103	8440	6.52	20240305	22300	-59.69	20230406	6990	28.61	20231027	1.47	N	348150	500	94 억	140588	N	N	137	N	N
117	20240311	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-140	5	-1.53	587671800	64222	42.60	9100	9370	8960	11900	6420	9160	9150.63	0.74	-6948	9540	9350	9050	8860	8560	9445	8955	94	2740	500	6590	10	1	18872208	1702	-7.62	2.21	12	0.34	-1183.00	4090.00	22300	20230406	-59.55	6990	20231027	29.04	14150	-36.25	20240103	8440	6.87	20240305	22300	-59.55	20230406	6990	29.04	20231027	1.47	N	348150	500	94 억	140588	N	N	137	N	N
118	20240311	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-170	5	-1.86	565005860	61711	40.94	9100	9370	8960	11900	6420	9160	9155.67	0.74	-5442	9540	9350	9050	8860	8560	9445	8955	94	2740	500	6590	10	1	18872208	1697	-7.60	2.20	12	0.33	-1183.00	4090.00	22300	20230406	-59.69	6990	20231027	28.61	14150	-36.47	20240103	8440	6.52	20240305	22300	-59.69	20230406	6990	28.61	20231027	1.47	N	348150	500	94 억	140588	N	N	137	N	N
119	20240311	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9080	-80	5	-0.87	429803460	46712	30.99	9100	9370	9000	11900	6420	9160	9201.14	0.74	-7372	9540	9350	9050	8860	8560	9445	8955	94	2740	500	6590	10	1	18872208	1714	-7.68	2.22	12	0.25	-1183.00	4090.00	22300	20230406	-59.28	6990	20231027	29.90	14150	-35.83	20240103	8440	7.58	20240305	22300	-59.28	20230406	6990	29.90	20231027	1.47	N	348150	500	94 억	140588	N	N	137	N	N
120	20240311	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	-40	5	-0.44	332735220	36089	23.94	9100	9370	9000	11900	6420	9160	9219.87	0.74	-2488	9540	9350	9050	8860	8560	9445	8955	94	2740	500	6590	10	1	18872208	1721	-7.71	2.23	12	0.19	-1183.00	4090.00	22300	20230406	-59.10	6990	20231027	30.47	14150	-35.55	20240103	8440	8.06	20240305	22300	-59.10	20230406	6990	30.47	20231027	1.47	N	348150	500	94 억	140588	N	N	137	N	N
121	20240311	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	180	2	1.97	80520420	8751	5.80	9100	9370	9000	11900	6420	9160	9201.33	0.74	-1044	9540	9350	9050	8860	8560	9445	8955	94	2740	500	6590	10	1	18872208	1763	-7.90	2.28	12	0.05	-1183.00	4090.00	22300	20230406	-58.12	6990	20231027	33.62	14150	-33.99	20240103	8440	10.66	20240305	22300	-58.12	20230406	6990	33.62	20231027	1.47	N	348150	500	94 억	140588	N	N	137	N	N
122	20240308	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	420	2	4.81	1327585520	146765	195.43	8750	9240	8750	11360	6120	8740	9045.30	0.53	41036	9166	8952	8806	8592	8446	8920	8560	94	2620	500	6290	10	1	18872208	1729	-7.74	2.24	12	0.78	-1183.00	4090.00	22300	20230406	-58.92	6990	20231027	31.04	14150	-35.27	20240103	8440	8.53	20240305	22300	-58.92	20230406	6990	31.04	20231027	1.45	N	348150	500	94 억	99592	N	N	137	N	N
123	20240308	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	410	2	4.69	1279883280	141550	188.48	8750	9240	8750	11360	6120	8740	9041.92	0.53	39977	9166	8952	8806	8592	8446	8920	8560	94	2620	500	6290	10	1	18872208	1727	-7.73	2.24	12	0.75	-1183.00	4090.00	22300	20230406	-58.97	6990	20231027	30.90	14150	-35.34	20240103	8440	8.41	20240305	22300	-58.97	20230406	6990	30.90	20231027	1.45	N	348150	500	94 억	99592	N	N	0	N	N
124	20240308	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9210	470	2	5.38	1062521010	117840	156.91	8750	9210	8750	11360	6120	8740	9016.64	0.53	30410	9166	8952	8806	8592	8446	8920	8560	94	2620	500	6290	10	1	18872208	1738	-7.79	2.25	12	0.62	-1183.00	4090.00	22300	20230406	-58.70	6990	20231027	31.76	14150	-34.91	20240103	8440	9.12	20240305	22300	-58.70	20230406	6990	31.76	20231027	1.45	N	348150	500	94 억	99592	N	N	0	N	N
125	20240308	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9070	330	2	3.78	794837930	88525	117.88	8750	9140	8750	11360	6120	8740	8978.68	0.53	18249	9166	8952	8806	8592	8446	8920	8560	94	2620	500	6290	10	1	18872208	1712	-7.67	2.22	12	0.47	-1183.00	4090.00	22300	20230406	-59.33	6990	20231027	29.76	14150	-35.90	20240103	8440	7.46	20240305	22300	-59.33	20230406	6990	29.76	20231027	1.45	N	348150	500	94 억	99592	N	N	0	N	N
126	20240308	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	270	2	3.09	589521160	65901	87.75	8750	9090	8750	11360	6120	8740	8945.56	0.53	10057	9166	8952	8806	8592	8446	8920	8560	94	2620	500	6290	10	1	18872208	1700	-7.62	2.20	12	0.35	-1183.00	4090.00	22300	20230406	-59.60	6990	20231027	28.90	14150	-36.33	20240103	8440	6.75	20240305	22300	-59.60	20230406	6990	28.90	20231027	1.45	N	348150	500	94 억	99592	N	N	0	N	N
127	20240308	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	270	2	3.09	518822770	58059	77.31	8750	9090	8750	11360	6120	8740	8936.13	0.53	7746	9166	8952	8806	8592	8446	8920	8560	94	2620	500	6290	10	1	18872208	1700	-7.62	2.20	12	0.31	-1183.00	4090.00	22300	20230406	-59.60	6990	20231027	28.90	14150	-36.33	20240103	8440	6.75	20240305	22300	-59.60	20230406	6990	28.90	20231027	1.45	N	348150	500	94 억	99592	N	N	0	N	N
128	20240308	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8850	110	2	1.26	227399670	25694	34.21	8750	8940	8750	11360	6120	8740	8850.30	0.53	2955	9166	8952	8806	8592	8446	8920	8560	94	2620	500	6290	10	1	18872208	1670	-7.48	2.16	12	0.14	-1183.00	4090.00	22300	20230406	-60.31	6990	20231027	26.61	14150	-37.46	20240103	8440	4.86	20240305	22300	-60.31	20230406	6990	26.61	20231027	1.45	N	348150	500	94 억	99592	N	N	0	N	N
129	20240308	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	80	2	0.92	34963010	3969	5.29	8750	8930	8750	11360	6120	8740	8809.02	0.53	-786	9166	8952	8806	8592	8446	8920	8560	94	2620	500	6290	10	1	18872208	1665	-7.46	2.16	12	0.02	-1183.00	4090.00	22300	20230406	-60.45	6990	20231027	26.18	14150	-37.67	20240103	8440	4.50	20240305	22300	-60.45	20230406	6990	26.18	20231027	1.45	N	348150	500	94 억	99592	N	N	0	N	N
130	20240307	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	30	2	0.34	659633290	74698	77.51	8740	9020	8660	11320	6100	8710	8830.67	0.58	-10864	9216	8962	8736	8482	8256	9090	8610	94	2610	500	6270	10	1	18872208	1649	-7.39	2.14	12	0.40	-1183.00	4090.00	22300	20230406	-60.81	6990	20231027	25.04	14150	-38.23	20240103	8440	3.55	20240305	22300	-60.81	20230406	6990	25.04	20231027	1.48	N	348150	500	94 억	109841	N	N	0	N	N
131	20240307	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	0	3	0.00	650164960	73614	76.39	8740	9020	8660	11320	6100	8710	8832.08	0.58	-10546	9216	8962	8736	8482	8256	9090	8610	94	2610	500	6270	10	1	18872208	1644	-7.36	2.13	12	0.39	-1183.00	4090.00	22300	20230406	-60.94	6990	20231027	24.61	14150	-38.45	20240103	8440	3.20	20240305	22300	-60.94	20230406	6990	24.61	20231027	1.48	N	348150	500	94 억	109841	N	N	0	N	N
132	20240307	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	40	2	0.46	593565130	67105	69.64	8740	9020	8670	11320	6100	8710	8845.32	0.58	-9338	9216	8962	8736	8482	8256	9090	8610	94	2610	500	6270	10	1	18872208	1651	-7.40	2.14	12	0.36	-1183.00	4090.00	22300	20230406	-60.76	6990	20231027	25.18	14150	-38.16	20240103	8440	3.67	20240305	22300	-60.76	20230406	6990	25.18	20231027	1.48	N	348150	500	94 억	109841	N	N	0	N	N
133	20240307	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	20	2	0.23	551280720	62256	64.60	8740	9020	8670	11320	6100	8710	8855.06	0.58	-9005	9216	8962	8736	8482	8256	9090	8610	94	2610	500	6270	10	1	18872208	1648	-7.38	2.13	12	0.33	-1183.00	4090.00	22300	20230406	-60.85	6990	20231027	24.89	14150	-38.30	20240103	8440	3.44	20240305	22300	-60.85	20230406	6990	24.89	20231027	1.48	N	348150	500	94 억	109841	N	N	0	N	N
134	20240307	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8740	30	2	0.34	506753550	57139	59.29	8740	9020	8700	11320	6100	8710	8868.79	0.58	-10316	9216	8962	8736	8482	8256	9090	8610	94	2610	500	6270	10	1	18872208	1649	-7.39	2.14	12	0.30	-1183.00	4090.00	22300	20230406	-60.81	6990	20231027	25.04	14150	-38.23	20240103	8440	3.55	20240305	22300	-60.81	20230406	6990	25.04	20231027	1.48	N	348150	500	94 억	109841	N	N	0	N	N
135	20240307	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8880	170	2	1.95	402262860	45245	46.95	8740	9020	8710	11320	6100	8710	8890.77	0.58	-7397	9216	8962	8736	8482	8256	9090	8610	94	2610	500	6270	10	1	18872208	1676	-7.51	2.17	12	0.24	-1183.00	4090.00	22300	20230406	-60.18	6990	20231027	27.04	14150	-37.24	20240103	8440	5.21	20240305	22300	-60.18	20230406	6990	27.04	20231027	1.48	N	348150	500	94 억	109841	N	N	0	N	N
136	20240307	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8910	200	2	2.30	335884570	37790	39.22	8740	9020	8710	11320	6100	8710	8888.19	0.58	-4279	9216	8962	8736	8482	8256	9090	8610	94	2610	500	6270	10	1	18872208	1682	-7.53	2.18	12	0.20	-1183.00	4090.00	22300	20230406	-60.04	6990	20231027	27.47	14150	-37.03	20240103	8440	5.57	20240305	22300	-60.04	20230406	6990	27.47	20231027	1.48	N	348150	500	94 억	109841	N	N	0	N	N
137	20240307	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	90	2	1.03	45879340	5222	5.42	8740	8880	8710	11320	6100	8710	8785.78	0.58	-652	9216	8962	8736	8482	8256	9090	8610	94	2610	500	6270	10	1	18872208	1661	-7.44	2.15	12	0.03	-1183.00	4090.00	22300	20230406	-60.54	6990	20231027	25.89	14150	-37.81	20240103	8440	4.27	20240305	22300	-60.54	20230406	6990	25.89	20231027	1.48	N	348150	500	94 억	109841	N	N	0	N	N
138	20240306	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	120	2	1.40	844342820	96176	71.70	8510	8990	8510	11160	6020	8590	8779.15	0.59	-1824	9143	8866	8653	8376	8163	8760	8270	94	2570	500	6180	10	1	18872208	1644	-7.36	2.13	12	0.51	-1183.00	4090.00	22300	20230406	-60.94	6990	20231027	24.61	14150	-38.45	20240103	8440	3.20	20240305	22300	-60.94	20230406	6990	24.61	20231027	1.49	N	348150	500	94 억	111665	N	N	0	N	N
139	20240306	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8640	50	2	0.58	803977770	91516	68.22	8510	8990	8510	11160	6020	8590	8785.11	0.59	-3957	9143	8866	8653	8376	8163	8760	8270	94	2570	500	6180	10	1	18872208	1631	-7.30	2.11	12	0.48	-1183.00	4090.00	22300	20230406	-61.26	6990	20231027	23.61	14150	-38.94	20240103	8440	2.37	20240305	22300	-61.26	20230406	6990	23.61	20231027	1.49	N	348150	500	94 억	111665	N	N	0	N	N
140	20240306	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	10	2	0.12	750714480	85345	63.62	8510	8990	8510	11160	6020	8590	8796.23	0.59	-4818	9143	8866	8653	8376	8163	8760	8270	94	2570	500	6180	10	1	18872208	1623	-7.27	2.10	12	0.45	-1183.00	4090.00	22300	20230406	-61.43	6990	20231027	23.03	14150	-39.22	20240103	8440	1.90	20240305	22300	-61.43	20230406	6990	23.03	20231027	1.49	N	348150	500	94 억	111665	N	N	0	N	N
141	20240306	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	130	2	1.51	671273800	76137	56.76	8510	8990	8510	11160	6020	8590	8816.66	0.59	-4704	9143	8866	8653	8376	8163	8760	8270	94	2570	500	6180	10	1	18872208	1646	-7.37	2.13	12	0.40	-1183.00	4090.00	22300	20230406	-60.90	6990	20231027	24.75	14150	-38.37	20240103	8440	3.32	20240305	22300	-60.90	20230406	6990	24.75	20231027	1.49	N	348150	500	94 억	111665	N	N	0	N	N
142	20240306	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	120	2	1.40	602514720	68226	50.86	8510	8990	8510	11160	6020	8590	8831.16	0.59	-1003	9143	8866	8653	8376	8163	8760	8270	94	2570	500	6180	10	1	18872208	1644	-7.36	2.13	12	0.36	-1183.00	4090.00	22300	20230406	-60.94	6990	20231027	24.61	14150	-38.45	20240103	8440	3.20	20240305	22300	-60.94	20230406	6990	24.61	20231027	1.49	N	348150	500	94 억	111665	N	N	0	N	N
143	20240306	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	310	2	3.61	515861880	58379	43.52	8510	8990	8510	11160	6020	8590	8836.43	0.59	3392	9143	8866	8653	8376	8163	8760	8270	94	2570	500	6180	10	1	18872208	1680	-7.52	2.18	12	0.31	-1183.00	4090.00	22300	20230406	-60.09	6990	20231027	27.32	14150	-37.10	20240103	8440	5.45	20240305	22300	-60.09	20230406	6990	27.32	20231027	1.49	N	348150	500	94 억	111665	N	N	0	N	N
144	20240306	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8840	250	2	2.91	411881760	46680	34.80	8510	8990	8510	11160	6020	8590	8823.52	0.59	4629	9143	8866	8653	8376	8163	8760	8270	94	2570	500	6180	10	1	18872208	1668	-7.47	2.16	12	0.25	-1183.00	4090.00	22300	20230406	-60.36	6990	20231027	26.47	14150	-37.53	20240103	8440	4.74	20240305	22300	-60.36	20230406	6990	26.47	20231027	1.49	N	348150	500	94 억	111665	N	N	0	N	N
145	20240306	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	10	2	0.12	39371210	4583	3.42	8510	8680	8510	11160	6020	8590	8590.71	0.59	-164	9143	8866	8653	8376	8163	8760	8270	94	2570	500	6180	10	1	18872208	1623	-7.27	2.10	12	0.02	-1183.00	4090.00	22300	20230406	-61.43	6990	20231027	23.03	14150	-39.22	20240103	8440	1.90	20240305	22300	-61.43	20230406	6990	23.03	20231027	1.49	N	348150	500	94 억	111665	N	N	0	N	N
146	20240305	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8590	-220	5	-2.50	1152526230	134086	114.09	8710	8930	8440	11450	6170	8810	8595.43	0.59	1233	9250	9030	8900	8680	8550	8965	8615	94	2640	500	6340	10	1	18872208	1621	-7.26	2.10	12	0.71	-1183.00	4090.00	22300	20230406	-61.48	6990	20231027	22.89	14150	-39.29	20240103	8440	1.78	20240305	22300	-61.48	20230406	6990	22.89	20231027	1.52	N	348150	500	94 억	112161	N	N	0	N	N
147	20240305	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8660	-150	5	-1.70	1113923590	129604	110.28	8710	8930	8440	11450	6170	8810	8594.82	0.59	1395	9250	9030	8900	8680	8550	8965	8615	94	2640	500	6340	10	1	18872208	1634	-7.32	2.12	12	0.69	-1183.00	4090.00	22300	20230406	-61.17	6990	20231027	23.89	14150	-38.80	20240103	8440	2.61	20240305	22300	-61.17	20230406	6990	23.89	20231027	1.52	N	348150	500	94 억	112161	N	N	0	N	N
148	20240305	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-60	5	-0.68	1035620620	120566	102.59	8710	8930	8440	11450	6170	8810	8589.66	0.59	2374	9250	9030	8900	8680	8550	8965	8615	94	2640	500	6340	10	1	18872208	1651	-7.40	2.14	12	0.64	-1183.00	4090.00	22300	20230406	-60.76	6990	20231027	25.18	14150	-38.16	20240103	8440	3.67	20240305	22300	-60.76	20230406	6990	25.18	20231027	1.52	N	348150	500	94 억	112161	N	N	0	N	N
149	20240305	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	110	2	1.25	981494660	114400	97.34	8710	8930	8440	11450	6170	8810	8579.50	0.59	2077	9250	9030	8900	8680	8550	8965	8615	94	2640	500	6340	10	1	18872208	1683	-7.54	2.18	12	0.61	-1183.00	4090.00	22300	20230406	-60.00	6990	20231027	27.61	14150	-36.96	20240103	8440	5.69	20240305	22300	-60.00	20230406	6990	27.61	20231027	1.52	N	348150	500	94 억	112161	N	N	0	N	N
150	20240305	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8540	-270	5	-3.06	772531390	90382	76.91	8710	8830	8440	11450	6170	8810	8547.40	0.59	-3392	9250	9030	8900	8680	8550	8965	8615	94	2640	500	6340	10	1	18872208	1612	-7.22	2.09	12	0.48	-1183.00	4090.00	22300	20230406	-61.70	6990	20231027	22.17	14150	-39.65	20240103	8440	1.18	20240305	22300	-61.70	20230406	6990	22.17	20231027	1.52	N	348150	500	94 억	112161	N	N	0	N	N
151	20240305	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	-310	5	-3.52	668598870	78160	66.51	8710	8830	8440	11450	6170	8810	8554.23	0.59	-1219	9250	9030	8900	8680	8550	8965	8615	94	2640	500	6340	10	1	18872208	1604	-7.19	2.08	12	0.41	-1183.00	4090.00	22300	20230406	-61.88	6990	20231027	21.60	14150	-39.93	20240103	8440	0.71	20240305	22300	-61.88	20230406	6990	21.60	20231027	1.52	N	348150	500	94 억	112161	N	N	0	N	N
152	20240305	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8500	-310	5	-3.52	491576060	57323	48.78	8710	8830	8500	11450	6170	8810	8575.55	0.59	-4474	9250	9030	8900	8680	8550	8965	8615	94	2640	500	6340	10	1	18872208	1604	-7.19	2.08	12	0.30	-1183.00	4090.00	22300	20230406	-61.88	6990	20231027	21.60	14150	-39.93	20240103	8500	0.00	20240305	22300	-61.88	20230406	6990	21.60	20231027	1.52	N	348150	500	94 억	112161	N	N	0	N	N
153	20240305	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	-40	5	-0.45	38181700	4388	3.73	8710	8830	8650	11450	6170	8810	8701.39	0.59	571	9250	9030	8900	8680	8550	8965	8615	94	2640	500	6340	10	1	18872208	1655	-7.41	2.14	12	0.02	-1183.00	4090.00	22300	20230406	-60.67	6990	20231027	25.46	14150	-38.02	20240103	8650	1.39	20240305	22300	-60.67	20230406	6990	25.46	20231027	1.52	N	348150	500	94 억	112161	N	N	0	N	N
154	20240304	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	-200	5	-2.22	1038569250	116631	177.15	8990	9120	8770	11710	6310	9010	8905.77	0.68	-16137	9183	9096	9033	8946	8883	9065	8915	94	2700	500	6480	10	1	18872208	1663	-7.45	2.15	12	0.62	-1183.00	4090.00	22300	20230406	-60.49	6990	20231027	26.04	14150	-37.74	20240103	8770	0.46	20240304	22300	-60.49	20230406	6990	26.04	20231027	1.56	N	348150	500	94 억	128734	N	N	0	N	N
155	20240304	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	-180	5	-2.00	926517170	103893	157.80	8990	9120	8780	11710	6310	9010	8917.99	0.68	-15764	9183	9096	9033	8946	8883	9065	8915	94	2700	500	6480	10	1	18872208	1666	-7.46	2.16	12	0.55	-1183.00	4090.00	22300	20230406	-60.40	6990	20231027	26.32	14150	-37.60	20240103	8780	0.57	20240304	22300	-60.40	20230406	6990	26.32	20231027	1.56	N	348150	500	94 억	128734	N	N	0	N	N
156	20240304	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8860	-150	5	-1.66	721600840	80690	122.56	8990	9120	8860	11710	6310	9010	8942.88	0.68	-14881	9183	9096	9033	8946	8883	9065	8915	94	2700	500	6480	10	1	18872208	1672	-7.49	2.17	12	0.43	-1183.00	4090.00	22300	20230406	-60.27	6990	20231027	26.75	14150	-37.39	20240103	8780	0.91	20240213	22300	-60.27	20230406	6990	26.75	20231027	1.56	N	348150	500	94 억	128734	N	N	0	N	N
157	20240304	130946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	-70	5	-0.78	547389020	61114	92.83	8990	9120	8910	11710	6310	9010	8956.85	0.68	-10377	9183	9096	9033	8946	8883	9065	8915	94	2700	500	6480	10	1	18872208	1687	-7.56	2.19	12	0.32	-1183.00	4090.00	22300	20230406	-59.91	6990	20231027	27.90	14150	-36.82	20240103	8780	1.82	20240213	22300	-59.91	20230406	6990	27.90	20231027	1.56	N	348150	500	94 억	128734	N	N	0	N	N
158	20240304	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	-90	5	-1.00	420106450	46860	71.18	8990	9120	8920	11710	6310	9010	8965.14	0.68	821	9183	9096	9033	8946	8883	9065	8915	94	2700	500	6480	10	1	18872208	1683	-7.54	2.18	12	0.25	-1183.00	4090.00	22300	20230406	-60.00	6990	20231027	27.61	14150	-36.96	20240103	8780	1.59	20240213	22300	-60.00	20230406	6990	27.61	20231027	1.56	N	348150	500	94 억	128734	N	N	0	N	N
159	20240304	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	-40	5	-0.44	287901330	32068	48.71	8990	9120	8920	11710	6310	9010	8977.84	0.68	3826	9183	9096	9033	8946	8883	9065	8915	94	2700	500	6480	10	1	18872208	1693	-7.58	2.19	12	0.17	-1183.00	4090.00	22300	20230406	-59.78	6990	20231027	28.33	14150	-36.61	20240103	8780	2.16	20240213	22300	-59.78	20230406	6990	28.33	20231027	1.56	N	348150	500	94 억	128734	N	N	0	N	N
160	20240304	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	10	2	0.11	207932420	23165	35.19	8990	9120	8920	11710	6310	9010	8976.15	0.68	4548	9183	9096	9033	8946	8883	9065	8915	94	2700	500	6480	10	1	18872208	1702	-7.62	2.21	12	0.12	-1183.00	4090.00	22300	20230406	-59.55	6990	20231027	29.04	14150	-36.25	20240103	8780	2.73	20240213	22300	-59.55	20230406	6990	29.04	20231027	1.56	N	348150	500	94 억	128734	N	N	0	N	N
161	20240304	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	-10	5	-0.11	24930730	2770	4.21	8990	9120	8990	11710	6310	9010	9000.26	0.68	-65	9183	9096	9033	8946	8883	9065	8915	94	2700	500	6480	10	1	18872208	1698	-7.61	2.20	12	0.01	-1183.00	4090.00	22300	20230406	-59.64	6990	20231027	28.76	14150	-36.40	20240103	8780	2.51	20240213	22300	-59.64	20230406	6990	28.76	20231027	1.56	N	348150	500	94 억	128734	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History