KissMeData/226950/price/prices-20240301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

72 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	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	490	2	3.03	1060284370	63912	93.63	16400	16850	16260	21000	11320	16160	16589.75	3.33	1365	17213	16686	16413	15886	15613	16550	15750	82	4840	500	11310	10	1	16460791	2741	-14.62	5.64	12	0.39	-1139.00	2951.00	25950	20230908	-35.84	12900	20231026	29.07	18490	-9.95	20240311	13170	26.42	20240207	25950	-35.84	20230908	12900	29.07	20231026	0.71	N	226950	500	82 억	547989	N	N	0	N	N
3	20240329	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	340	2	2.10	1041017000	62753	91.93	16400	16850	16260	21000	11320	16160	16589.12	3.33	1933	17213	16686	16413	15886	15613	16550	15750	82	4840	500	11310	10	1	16460791	2716	-14.49	5.59	12	0.38	-1139.00	2951.00	25950	20230908	-36.42	12900	20231026	27.91	18490	-10.76	20240311	13170	25.28	20240207	25950	-36.42	20230908	12900	27.91	20231026	0.71	N	226950	500	82 억	547989	N	N	0	N	N
4	20240329	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16560	400	2	2.48	962428650	57985	84.95	16400	16850	16260	21000	11320	16160	16597.89	3.33	1679	17213	16686	16413	15886	15613	16550	15750	82	4840	500	11310	10	1	16460791	2726	-14.54	5.61	12	0.35	-1139.00	2951.00	25950	20230908	-36.18	12900	20231026	28.37	18490	-10.44	20240311	13170	25.74	20240207	25950	-36.18	20230908	12900	28.37	20231026	0.71	N	226950	500	82 억	547989	N	N	0	N	N
5	20240329	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16750	590	2	3.65	867832980	52282	76.59	16400	16850	16260	21000	11320	16160	16599.08	3.33	3260	17213	16686	16413	15886	15613	16550	15750	82	4840	500	11310	10	1	16460791	2757	-14.71	5.68	12	0.32	-1139.00	2951.00	25950	20230908	-35.45	12900	20231026	29.84	18490	-9.41	20240311	13170	27.18	20240207	25950	-35.45	20230908	12900	29.84	20231026	0.71	N	226950	500	82 억	547989	N	N	0	N	N
6	20240329	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16370	210	2	1.30	815949450	49174	72.04	16400	16850	16260	21000	11320	16160	16593.11	3.33	3361	17213	16686	16413	15886	15613	16550	15750	82	4840	500	11310	10	1	16460791	2695	-14.37	5.55	12	0.30	-1139.00	2951.00	25950	20230908	-36.92	12900	20231026	26.90	18490	-11.47	20240311	13170	24.30	20240207	25950	-36.92	20230908	12900	26.90	20231026	0.71	N	226950	500	82 억	547989	N	N	0	N	N
7	20240329	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16480	320	2	1.98	736354390	44331	64.94	16400	16850	16260	21000	11320	16160	16610.37	3.33	7041	17213	16686	16413	15886	15613	16550	15750	82	4840	500	11310	10	1	16460791	2713	-14.47	5.58	12	0.27	-1139.00	2951.00	25950	20230908	-36.49	12900	20231026	27.75	18490	-10.87	20240311	13170	25.13	20240207	25950	-36.49	20230908	12900	27.75	20231026	0.71	N	226950	500	82 억	547989	N	N	0	N	N
8	20240329	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	640	2	3.96	554263440	33424	48.97	16400	16850	16260	21000	11320	16160	16582.80	3.33	10005	17213	16686	16413	15886	15613	16550	15750	82	4840	500	11310	10	1	16460791	2765	-14.75	5.69	12	0.20	-1139.00	2951.00	25950	20230908	-35.26	12900	20231026	30.23	18490	-9.14	20240311	13170	27.56	20240207	25950	-35.26	20230908	12900	30.23	20231026	0.71	N	226950	500	82 억	547989	N	N	0	N	N
9	20240329	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16260	100	2	0.62	134893900	8188	12.00	16400	16600	16260	21000	11320	16160	16474.58	3.33	-1457	17213	16686	16413	15886	15613	16550	15750	82	4840	500	11310	10	1	16460791	2677	-14.28	5.51	12	0.05	-1139.00	2951.00	25950	20230908	-37.34	12900	20231026	26.05	18490	-12.06	20240311	13170	23.46	20240207	25950	-37.34	20230908	12900	26.05	20231026	0.71	N	226950	500	82 억	547989	N	N	0	N	N
10	20240328	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16160	-660	5	-3.92	1122347570	68081	81.82	16820	16940	16140	21850	11780	16820	16485.97	3.32	2147	17993	17406	17053	16466	16113	17230	16290	82	5030	500	11770	10	1	16460791	2660	-14.19	5.48	12	0.41	-1139.00	2951.00	25950	20230908	-37.73	12900	20231026	25.27	18490	-12.60	20240311	13170	22.70	20240207	25950	-37.73	20230908	12900	25.27	20231026	0.70	N	226950	500	82 억	545809	N	N	16	N	N
11	20240328	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16220	-600	5	-3.57	1082603050	65626	78.87	16820	16940	16140	21850	11780	16820	16496.56	3.32	2236	17993	17406	17053	16466	16113	17230	16290	82	5030	500	11770	10	1	16460791	2670	-14.24	5.50	12	0.40	-1139.00	2951.00	25950	20230908	-37.50	12900	20231026	25.74	18490	-12.28	20240311	13170	23.16	20240207	25950	-37.50	20230908	12900	25.74	20231026	0.70	N	226950	500	82 억	545809	N	N	16	N	N
12	20240328	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16380	-440	5	-2.62	817984910	49355	59.32	16820	16940	16370	21850	11780	16820	16573.50	3.32	1542	17993	17406	17053	16466	16113	17230	16290	82	5030	500	11770	10	1	16460791	2696	-14.38	5.55	12	0.30	-1139.00	2951.00	25950	20230908	-36.88	12900	20231026	26.98	18490	-11.41	20240311	13170	24.37	20240207	25950	-36.88	20230908	12900	26.98	20231026	0.70	N	226950	500	82 억	545809	N	N	16	N	N
13	20240328	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16520	-300	5	-1.78	677883500	40835	49.08	16820	16940	16400	21850	11780	16820	16600.55	3.32	934	17993	17406	17053	16466	16113	17230	16290	82	5030	500	11770	10	1	16460791	2719	-14.50	5.60	12	0.25	-1139.00	2951.00	25950	20230908	-36.34	12900	20231026	28.06	18490	-10.65	20240311	13170	25.44	20240207	25950	-36.34	20230908	12900	28.06	20231026	0.70	N	226950	500	82 억	545809	N	N	16	N	N
14	20240328	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16580	-240	5	-1.43	468175280	28152	33.83	16820	16940	16460	21850	11780	16820	16630.27	3.32	3461	17993	17406	17053	16466	16113	17230	16290	82	5030	500	11770	10	1	16460791	2729	-14.56	5.62	12	0.17	-1139.00	2951.00	25950	20230908	-36.11	12900	20231026	28.53	18490	-10.33	20240311	13170	25.89	20240207	25950	-36.11	20230908	12900	28.53	20231026	0.70	N	226950	500	82 억	545809	N	N	16	N	N
15	20240328	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16710	-110	5	-0.65	423897530	25492	30.64	16820	16940	16460	21850	11780	16820	16628.65	3.32	3849	17993	17406	17053	16466	16113	17230	16290	82	5030	500	11770	10	1	16460791	2751	-14.67	5.66	12	0.15	-1139.00	2951.00	25950	20230908	-35.61	12900	20231026	29.53	18490	-9.63	20240311	13170	26.88	20240207	25950	-35.61	20230908	12900	29.53	20231026	0.70	N	226950	500	82 억	545809	N	N	16	N	N
16	20240328	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16730	-90	5	-0.54	230914880	13860	16.66	16820	16940	16460	21850	11780	16820	16660.53	3.32	3	17993	17406	17053	16466	16113	17230	16290	82	5030	500	11770	10	1	16460791	2754	-14.69	5.67	12	0.08	-1139.00	2951.00	25950	20230908	-35.53	12900	20231026	29.69	18490	-9.52	20240311	13170	27.03	20240207	25950	-35.53	20230908	12900	29.69	20231026	0.70	N	226950	500	82 억	545809	N	N	16	N	N
17	20240328	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16640	-180	5	-1.07	40066810	2401	2.89	16820	16820	16640	21850	11780	16820	16687.55	3.32	82	17993	17406	17053	16466	16113	17230	16290	82	5030	500	11770	10	1	16460791	2739	-14.61	5.64	12	0.01	-1139.00	2951.00	25950	20230908	-35.88	12900	20231026	28.99	18490	-10.01	20240311	13170	26.35	20240207	25950	-35.88	20230908	12900	28.99	20231026	0.70	N	226950	500	82 억	545809	N	N	16	N	N
18	20240327	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16820	-460	5	-2.66	1397144640	82390	62.74	17350	17640	16700	22450	12100	17280	16957.70	3.36	-7283	18226	17752	17346	16872	16466	17550	16670	82	5170	500	12090	10	1	16460791	2769	-14.77	5.70	12	0.50	-1139.00	2951.00	25950	20230908	-35.18	12900	20231026	30.39	18490	-9.03	20240311	13170	27.71	20240207	25950	-35.18	20230908	12900	30.39	20231026	0.72	N	226950	500	82 억	553377	N	N	16	N	N
19	20240327	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16770	-510	5	-2.95	1350534350	79618	60.63	17350	17640	16700	22450	12100	17280	16962.68	3.36	-7783	18226	17752	17346	16872	16466	17550	16670	82	5170	500	12090	10	1	16460791	2760	-14.72	5.68	12	0.48	-1139.00	2951.00	25950	20230908	-35.38	12900	20231026	30.00	18490	-9.30	20240311	13170	27.33	20240207	25950	-35.38	20230908	12900	30.00	20231026	0.72	N	226950	500	82 억	553377	N	N	1	N	N
20	20240327	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16770	-510	5	-2.95	1183710260	69730	53.10	17350	17640	16700	22450	12100	17280	16975.62	3.36	-5213	18226	17752	17346	16872	16466	17550	16670	82	5170	500	12090	10	1	16460791	2760	-14.72	5.68	12	0.42	-1139.00	2951.00	25950	20230908	-35.38	12900	20231026	30.00	18490	-9.30	20240311	13170	27.33	20240207	25950	-35.38	20230908	12900	30.00	20231026	0.72	N	226950	500	82 억	553377	N	N	1	N	N
21	20240327	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16840	-440	5	-2.55	1080363210	63586	48.42	17350	17640	16700	22450	12100	17280	16990.58	3.36	-5650	18226	17752	17346	16872	16466	17550	16670	82	5170	500	12090	10	1	16460791	2772	-14.78	5.71	12	0.39	-1139.00	2951.00	25950	20230908	-35.11	12900	20231026	30.54	18490	-8.92	20240311	13170	27.87	20240207	25950	-35.11	20230908	12900	30.54	20231026	0.72	N	226950	500	82 억	553377	N	N	1	N	N
22	20240327	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	-480	5	-2.78	1009243200	59358	45.20	17350	17640	16700	22450	12100	17280	17002.65	3.36	-4462	18226	17752	17346	16872	16466	17550	16670	82	5170	500	12090	10	1	16460791	2765	-14.75	5.69	12	0.36	-1139.00	2951.00	25950	20230908	-35.26	12900	20231026	30.23	18490	-9.14	20240311	13170	27.56	20240207	25950	-35.26	20230908	12900	30.23	20231026	0.72	N	226950	500	82 억	553377	N	N	1	N	N
23	20240327	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	-480	5	-2.78	826176770	48427	36.88	17350	17640	16800	22450	12100	17280	17060.25	3.36	-4931	18226	17752	17346	16872	16466	17550	16670	82	5170	500	12090	10	1	16460791	2765	-14.75	5.69	12	0.29	-1139.00	2951.00	25950	20230908	-35.26	12900	20231026	30.23	18490	-9.14	20240311	13170	27.56	20240207	25950	-35.26	20230908	12900	30.23	20231026	0.72	N	226950	500	82 억	553377	N	N	1	N	N
24	20240327	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	-380	5	-2.20	538751720	31424	23.93	17350	17640	16900	22450	12100	17280	17144.59	3.36	-6668	18226	17752	17346	16872	16466	17550	16670	82	5170	500	12090	10	1	16460791	2782	-14.84	5.73	12	0.19	-1139.00	2951.00	25950	20230908	-34.87	12900	20231026	31.01	18490	-8.60	20240311	13170	28.32	20240207	25950	-34.87	20230908	12900	31.01	20231026	0.72	N	226950	500	82 억	553377	N	N	1	N	N
25	20240327	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17420	140	2	0.81	127878670	7319	5.57	17350	17640	17350	22450	12100	17280	17472.15	3.36	-1585	18226	17752	17346	16872	16466	17550	16670	82	5170	500	12090	10	1	16460791	2867	-15.29	5.90	12	0.04	-1139.00	2951.00	25950	20230908	-32.87	12900	20231026	35.04	18490	-5.79	20240311	13170	32.27	20240207	25950	-32.87	20230908	12900	35.04	20231026	0.72	N	226950	500	82 억	553377	N	N	1	N	N
26	20240326	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17280	-50	5	-0.29	2286170080	131064	76.90	17450	17820	16940	22500	12140	17330	17443.29	3.44	-12038	18336	17832	17216	16712	16096	18085	16965	82	5170	500	12130	10	1	16460791	2844	-15.17	5.86	12	0.80	-1139.00	2951.00	25950	20230908	-33.41	12900	20231026	33.95	18490	-6.54	20240311	13170	31.21	20240207	25950	-33.41	20230908	12900	33.95	20231026	0.75	N	226950	500	82 억	565492	N	N	1	N	N
27	20240326	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17250	-80	5	-0.46	2257750290	129418	75.94	17450	17820	16940	22500	12140	17330	17445.41	3.44	-11690	18336	17832	17216	16712	16096	18085	16965	82	5170	500	12130	10	1	16460791	2839	-15.14	5.85	12	0.79	-1139.00	2951.00	25950	20230908	-33.53	12900	20231026	33.72	18490	-6.71	20240311	13170	30.98	20240207	25950	-33.53	20230908	12900	33.72	20231026	0.75	N	226950	500	82 억	565492	N	N	252	N	N
28	20240326	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17250	-80	5	-0.46	2149626120	123141	72.25	17450	17820	16940	22500	12140	17330	17456.62	3.44	-10637	18336	17832	17216	16712	16096	18085	16965	82	5170	500	12130	10	1	16460791	2839	-15.14	5.85	12	0.75	-1139.00	2951.00	25950	20230908	-33.53	12900	20231026	33.72	18490	-6.71	20240311	13170	30.98	20240207	25950	-33.53	20230908	12900	33.72	20231026	0.75	N	226950	500	82 억	565492	N	N	252	N	N
29	20240326	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17490	160	2	0.92	1843813240	105483	61.89	17450	17820	16940	22500	12140	17330	17479.72	3.44	-12910	18336	17832	17216	16712	16096	18085	16965	82	5170	500	12130	10	1	16460791	2879	-15.36	5.93	12	0.64	-1139.00	2951.00	25950	20230908	-32.60	12900	20231026	35.58	18490	-5.41	20240311	13170	32.80	20240207	25950	-32.60	20230908	12900	35.58	20231026	0.75	N	226950	500	82 억	565492	N	N	252	N	N
30	20240326	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17700	370	2	2.14	1657945870	94893	55.68	17450	17820	16940	22500	12140	17330	17471.74	3.44	-11504	18336	17832	17216	16712	16096	18085	16965	82	5170	500	12130	10	1	16460791	2914	-15.54	6.00	12	0.58	-1139.00	2951.00	25950	20230908	-31.79	12900	20231026	37.21	18490	-4.27	20240311	13170	34.40	20240207	25950	-31.79	20230908	12900	37.21	20231026	0.75	N	226950	500	82 억	565492	N	N	252	N	N
31	20240326	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17710	380	2	2.19	1418346060	81325	47.72	17450	17820	16940	22500	12140	17330	17440.47	3.44	-7850	18336	17832	17216	16712	16096	18085	16965	82	5170	500	12130	10	1	16460791	2915	-15.55	6.00	12	0.49	-1139.00	2951.00	25950	20230908	-31.75	12900	20231026	37.29	18490	-4.22	20240311	13170	34.47	20240207	25950	-31.75	20230908	12900	37.29	20231026	0.75	N	226950	500	82 억	565492	N	N	252	N	N
32	20240326	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17380	50	2	0.29	642594610	37360	21.92	17450	17490	16940	22500	12140	17330	17200.07	3.44	-602	18336	17832	17216	16712	16096	18085	16965	82	5170	500	12130	10	1	16460791	2861	-15.26	5.89	12	0.23	-1139.00	2951.00	25950	20230908	-33.03	12900	20231026	34.73	18490	-6.00	20240311	13170	31.97	20240207	25950	-33.03	20230908	12900	34.73	20231026	0.75	N	226950	500	82 억	565492	N	N	252	N	N
33	20240326	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17110	-220	5	-1.27	183203860	10604	6.22	17450	17490	17110	22500	12140	17330	17276.86	3.44	-4127	18336	17832	17216	16712	16096	18085	16965	82	5170	500	12130	10	1	16460791	2816	-15.02	5.80	12	0.06	-1139.00	2951.00	25950	20230908	-34.07	12900	20231026	32.64	18490	-7.46	20240311	13170	29.92	20240207	25950	-34.07	20230908	12900	32.64	20231026	0.75	N	226950	500	82 억	565492	N	N	252	N	N
34	20240325	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17330	470	2	2.79	2948848020	170243	64.63	16860	17720	16600	21900	11810	16860	17321.40	3.46	-3569	18313	17586	16503	15776	14693	17950	16140	82	5040	500	11800	10	1	16460791	2853	-15.22	5.87	12	1.03	-1139.00	2951.00	25950	20230908	-33.22	12900	20231026	34.34	18490	-6.27	20240311	13170	31.59	20240207	25950	-33.22	20230908	12900	34.34	20231026	0.74	N	226950	500	82 억	569801	N	N	252	N	N
35	20240325	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17370	510	2	3.02	2835523160	163709	62.15	16860	17720	16600	21900	11810	16860	17320.51	3.46	-3557	18313	17586	16503	15776	14693	17950	16140	82	5040	500	11800	10	1	16460791	2859	-15.25	5.89	12	0.99	-1139.00	2951.00	25950	20230908	-33.06	12900	20231026	34.65	18490	-6.06	20240311	13170	31.89	20240207	25950	-33.06	20230908	12900	34.65	20231026	0.74	N	226950	500	82 억	569801	N	N	186	N	N
36	20240325	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17560	700	2	4.15	2609388640	150748	57.23	16860	17720	16600	21900	11810	16860	17309.61	3.46	-3257	18313	17586	16503	15776	14693	17950	16140	82	5040	500	11800	10	1	16460791	2891	-15.42	5.95	12	0.92	-1139.00	2951.00	25950	20230908	-32.33	12900	20231026	36.12	18490	-5.03	20240311	13170	33.33	20240207	25950	-32.33	20230908	12900	36.12	20231026	0.74	N	226950	500	82 억	569801	N	N	186	N	N
37	20240325	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17470	610	2	3.62	2335454540	135099	51.29	16860	17720	16600	21900	11810	16860	17286.99	3.46	-3332	18313	17586	16503	15776	14693	17950	16140	82	5040	500	11800	10	1	16460791	2876	-15.34	5.92	12	0.82	-1139.00	2951.00	25950	20230908	-32.68	12900	20231026	35.43	18490	-5.52	20240311	13170	32.65	20240207	25950	-32.68	20230908	12900	35.43	20231026	0.74	N	226950	500	82 억	569801	N	N	186	N	N
38	20240325	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17530	670	2	3.97	2062429190	119529	45.38	16860	17720	16600	21900	11810	16860	17254.63	3.46	-2250	18313	17586	16503	15776	14693	17950	16140	82	5040	500	11800	10	1	16460791	2886	-15.39	5.94	12	0.73	-1139.00	2951.00	25950	20230908	-32.45	12900	20231026	35.89	18490	-5.19	20240311	13170	33.11	20240207	25950	-32.45	20230908	12900	35.89	20231026	0.74	N	226950	500	82 억	569801	N	N	186	N	N
39	20240325	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17430	570	2	3.38	1362161130	79766	30.28	16860	17500	16600	21900	11810	16860	17076.96	3.46	-3789	18313	17586	16503	15776	14693	17950	16140	82	5040	500	11800	10	1	16460791	2869	-15.30	5.91	12	0.48	-1139.00	2951.00	25950	20230908	-32.83	12900	20231026	35.12	18490	-5.73	20240311	13170	32.35	20240207	25950	-32.83	20230908	12900	35.12	20231026	0.74	N	226950	500	82 억	569801	N	N	186	N	N
40	20240325	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16950	90	2	0.53	532924180	31754	12.05	16860	16980	16600	21900	11810	16860	16782.90	3.46	6438	18313	17586	16503	15776	14693	17950	16140	82	5040	500	11800	10	1	16460791	2790	-14.88	5.74	12	0.19	-1139.00	2951.00	25950	20230908	-34.68	12900	20231026	31.40	18490	-8.33	20240311	13170	28.70	20240207	25950	-34.68	20230908	12900	31.40	20231026	0.74	N	226950	500	82 억	569801	N	N	186	N	N
41	20240325	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16900	40	2	0.24	141403350	8394	3.19	16860	16980	16600	21900	11810	16860	16845.76	3.46	-1423	18313	17586	16503	15776	14693	17950	16140	82	5040	500	11800	10	1	16460791	2782	-14.84	5.73	12	0.05	-1139.00	2951.00	25950	20230908	-34.87	12900	20231026	31.01	18490	-8.60	20240311	13170	28.32	20240207	25950	-34.87	20230908	12900	31.01	20231026	0.74	N	226950	500	82 억	569801	N	N	186	N	N
42	20240322	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16860	1220	2	7.80	4390805840	262691	442.45	15800	17230	15420	20300	10950	15640	16714.66	3.07	63903	16146	15892	15546	15292	14946	16020	15420	82	4660	500	10940	10	1	16460791	2775	-14.80	5.71	12	1.60	-1139.00	2951.00	25950	20230908	-35.03	12900	20231026	30.70	18490	-8.82	20240311	13170	28.02	20240207	25950	-35.03	20230908	12900	30.70	20231026	0.76	N	226950	500	82 억	505973	N	N	186	N	N
43	20240322	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17030	1390	2	8.89	4308628800	257831	434.26	15800	17230	15420	20300	10950	15640	16711.06	3.07	63307	16146	15892	15546	15292	14946	16020	15420	82	4660	500	10940	10	1	16460791	2803	-14.95	5.77	12	1.57	-1139.00	2951.00	25950	20230908	-34.37	12900	20231026	32.02	18490	-7.90	20240311	13170	29.31	20240207	25950	-34.37	20230908	12900	32.02	20231026	0.76	N	226950	500	82 억	505973	N	N	1	N	N
44	20240322	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16990	1350	2	8.63	3419127870	205761	346.56	15800	17150	15420	20300	10950	15640	16616.99	3.07	53836	16146	15892	15546	15292	14946	16020	15420	82	4660	500	10940	10	1	16460791	2797	-14.92	5.76	12	1.25	-1139.00	2951.00	25950	20230908	-34.53	12900	20231026	31.71	18490	-8.11	20240311	13170	29.01	20240207	25950	-34.53	20230908	12900	31.71	20231026	0.76	N	226950	500	82 억	505973	N	N	1	N	N
45	20240322	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	1360	2	8.70	2925903800	176700	297.62	15800	17150	15420	20300	10950	15640	16558.60	3.07	40638	16146	15892	15546	15292	14946	16020	15420	82	4660	500	10940	10	1	16460791	2798	-14.93	5.76	12	1.07	-1139.00	2951.00	25950	20230908	-34.49	12900	20231026	31.78	18490	-8.06	20240311	13170	29.08	20240207	25950	-34.49	20230908	12900	31.78	20231026	0.76	N	226950	500	82 억	505973	N	N	1	N	N
46	20240322	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16800	1160	2	7.42	1938224680	118444	199.49	15800	16850	15420	20300	10950	15640	16364.06	3.07	19219	16146	15892	15546	15292	14946	16020	15420	82	4660	500	10940	10	1	16460791	2765	-14.75	5.69	12	0.72	-1139.00	2951.00	25950	20230908	-35.26	12900	20231026	30.23	18490	-9.14	20240311	13170	27.56	20240207	25950	-35.26	20230908	12900	30.23	20231026	0.76	N	226950	500	82 억	505973	N	N	1	N	N
47	20240322	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16770	1130	2	7.23	1395805100	85999	144.85	15800	16850	15420	20300	10950	15640	16230.48	3.07	8591	16146	15892	15546	15292	14946	16020	15420	82	4660	500	10940	10	1	16460791	2760	-14.72	5.68	12	0.52	-1139.00	2951.00	25950	20230908	-35.38	12900	20231026	30.00	18490	-9.30	20240311	13170	27.33	20240207	25950	-35.38	20230908	12900	30.00	20231026	0.76	N	226950	500	82 억	505973	N	N	1	N	N
48	20240322	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15870	230	2	1.47	387666040	24674	41.56	15800	16020	15420	20300	10950	15640	15711.52	3.07	229	16146	15892	15546	15292	14946	16020	15420	82	4660	500	10940	10	1	16460791	2612	-13.93	5.38	12	0.15	-1139.00	2951.00	25950	20230908	-38.84	12900	20231026	23.02	18490	-14.17	20240311	13170	20.50	20240207	25950	-38.84	20230908	12900	23.02	20231026	0.76	N	226950	500	82 억	505973	N	N	1	N	N
49	20240322	091001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	-90	5	-0.58	58983460	3770	6.35	15800	15800	15420	20300	10950	15640	15645.48	3.07	-579	16146	15892	15546	15292	14946	16020	15420	82	4660	500	10940	10	1	16460791	2560	-13.65	5.27	12	0.02	-1139.00	2951.00	25950	20230908	-40.08	12900	20231026	20.54	18490	-15.90	20240311	13170	18.07	20240207	25950	-40.08	20230908	12900	20.54	20231026	0.76	N	226950	500	82 억	505973	N	N	1	N	N
50	20240321	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15640	440	2	2.89	921806500	59179	100.17	15200	15800	15200	19760	10640	15200	15576.58	3.02	8487	15740	15470	15280	15010	14820	15375	14915	82	4560	500	10640	10	1	16460791	2574	-13.73	5.30	12	0.36	-1139.00	2951.00	25950	20230908	-39.73	12900	20231026	21.24	18490	-15.41	20240311	13170	18.75	20240207	25950	-39.73	20230908	12900	21.24	20231026	0.74	N	226950	500	82 억	497937	N	N	1	N	N
51	20240321	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	410	2	2.70	881067420	56575	95.76	15200	15800	15200	19760	10640	15200	15573.44	3.02	8257	15740	15470	15280	15010	14820	15375	14915	82	4560	500	10640	10	1	16460791	2570	-13.71	5.29	12	0.34	-1139.00	2951.00	25950	20230908	-39.85	12900	20231026	21.01	18490	-15.58	20240311	13170	18.53	20240207	25950	-39.85	20230908	12900	21.01	20231026	0.74	N	226950	500	82 억	497937	N	N	0	N	N
52	20240321	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15520	320	2	2.11	709352580	45612	77.20	15200	15800	15200	19760	10640	15200	15551.89	3.02	5874	15740	15470	15280	15010	14820	15375	14915	82	4560	500	10640	10	1	16460791	2555	-13.63	5.26	12	0.28	-1139.00	2951.00	25950	20230908	-40.19	12900	20231026	20.31	18490	-16.06	20240311	13170	17.84	20240207	25950	-40.19	20230908	12900	20.31	20231026	0.74	N	226950	500	82 억	497937	N	N	0	N	N
53	20240321	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	300	2	1.97	611982700	39318	66.55	15200	15800	15200	19760	10640	15200	15564.95	3.02	4696	15740	15470	15280	15010	14820	15375	14915	82	4560	500	10640	10	1	16460791	2551	-13.61	5.25	12	0.24	-1139.00	2951.00	25950	20230908	-40.27	12900	20231026	20.16	18490	-16.17	20240311	13170	17.69	20240207	25950	-40.27	20230908	12900	20.16	20231026	0.74	N	226950	500	82 억	497937	N	N	0	N	N
54	20240321	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	400	2	2.63	576177520	37007	62.64	15200	15800	15200	19760	10640	15200	15569.42	3.02	5014	15740	15470	15280	15010	14820	15375	14915	82	4560	500	10640	10	1	16460791	2568	-13.70	5.29	12	0.22	-1139.00	2951.00	25950	20230908	-39.88	12900	20231026	20.93	18490	-15.63	20240311	13170	18.45	20240207	25950	-39.88	20230908	12900	20.93	20231026	0.74	N	226950	500	82 억	497937	N	N	0	N	N
55	20240321	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15530	330	2	2.17	447239060	28672	48.53	15200	15800	15200	19760	10640	15200	15598.46	3.02	5187	15740	15470	15280	15010	14820	15375	14915	82	4560	500	10640	10	1	16460791	2556	-13.63	5.26	12	0.17	-1139.00	2951.00	25950	20230908	-40.15	12900	20231026	20.39	18490	-16.01	20240311	13170	17.92	20240207	25950	-40.15	20230908	12900	20.39	20231026	0.74	N	226950	500	82 억	497937	N	N	0	N	N
56	20240321	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15570	370	2	2.43	354850990	22737	38.49	15200	15800	15200	19760	10640	15200	15606.76	3.02	7517	15740	15470	15280	15010	14820	15375	14915	82	4560	500	10640	10	1	16460791	2563	-13.67	5.28	12	0.14	-1139.00	2951.00	25950	20230908	-40.00	12900	20231026	20.70	18490	-15.79	20240311	13170	18.22	20240207	25950	-40.00	20230908	12900	20.70	20231026	0.74	N	226950	500	82 억	497937	N	N	0	N	N
57	20240321	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	400	2	2.63	78689580	5082	8.60	15200	15630	15200	19760	10640	15200	15483.98	3.02	2095	15740	15470	15280	15010	14820	15375	14915	82	4560	500	10640	10	1	16460791	2568	-13.70	5.29	12	0.03	-1139.00	2951.00	25950	20230908	-39.88	12900	20231026	20.93	18490	-15.63	20240311	13170	18.45	20240207	25950	-39.88	20230908	12900	20.93	20231026	0.74	N	226950	500	82 억	497937	N	N	0	N	N
58	20240320	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	-190	5	-1.23	896684560	58629	51.81	15240	15550	15090	20000	10780	15390	15294.42	3.02	147	16543	15966	15633	15056	14723	15800	14890	82	4610	500	10770	10	1	16460791	2502	-12.05	3.85	12	0.36	-1261.00	3946.00	25950	20230908	-41.43	12900	20231026	17.83	18490	-17.79	20240311	13170	15.41	20240207	25950	-41.43	20230908	12900	17.83	20231026	0.71	N	226950	500	82 억	497862	N	N	240	N	N
59	20240320	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	-180	5	-1.17	804799360	52559	46.45	15240	15550	15100	20000	10780	15390	15312.30	3.02	-367	16543	15966	15633	15056	14723	15800	14890	82	4610	500	10770	10	1	16460791	2504	-12.06	3.85	12	0.32	-1261.00	3946.00	25950	20230908	-41.39	12900	20231026	17.91	18490	-17.74	20240311	13170	15.49	20240207	25950	-41.39	20230908	12900	17.91	20231026	0.71	N	226950	500	82 억	497862	N	N	240	N	N
60	20240320	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	-230	5	-1.49	725221950	47330	41.83	15240	15550	15160	20000	10780	15390	15322.67	3.02	-456	16543	15966	15633	15056	14723	15800	14890	82	4610	500	10770	10	1	16460791	2495	-12.02	3.84	12	0.29	-1261.00	3946.00	25950	20230908	-41.58	12900	20231026	17.52	18490	-18.01	20240311	13170	15.11	20240207	25950	-41.58	20230908	12900	17.52	20231026	0.71	N	226950	500	82 억	497862	N	N	240	N	N
61	20240320	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-90	5	-0.58	566005280	36877	32.59	15240	15550	15200	20000	10780	15390	15348.46	3.02	-1647	16543	15966	15633	15056	14723	15800	14890	82	4610	500	10770	10	1	16460791	2519	-12.13	3.88	12	0.22	-1261.00	3946.00	25950	20230908	-41.04	12900	20231026	18.60	18490	-17.25	20240311	13170	16.17	20240207	25950	-41.04	20230908	12900	18.60	20231026	0.71	N	226950	500	82 억	497862	N	N	240	N	N
62	20240320	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	-70	5	-0.45	509107510	33165	29.31	15240	15550	15200	20000	10780	15390	15350.75	3.02	-1644	16543	15966	15633	15056	14723	15800	14890	82	4610	500	10770	10	1	16460791	2522	-12.15	3.88	12	0.20	-1261.00	3946.00	25950	20230908	-40.96	12900	20231026	18.76	18490	-17.14	20240311	13170	16.32	20240207	25950	-40.96	20230908	12900	18.76	20231026	0.71	N	226950	500	82 억	497862	N	N	240	N	N
63	20240320	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-90	5	-0.58	399752490	26018	22.99	15240	15550	15240	20000	10780	15390	15364.46	3.02	1054	16543	15966	15633	15056	14723	15800	14890	82	4610	500	10770	10	1	16460791	2519	-12.13	3.88	12	0.16	-1261.00	3946.00	25950	20230908	-41.04	12900	20231026	18.60	18490	-17.25	20240311	13170	16.17	20240207	25950	-41.04	20230908	12900	18.60	20231026	0.71	N	226950	500	82 억	497862	N	N	240	N	N
64	20240320	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	40	2	0.26	234585310	15291	13.51	15240	15550	15240	20000	10780	15390	15341.40	3.02	3890	16543	15966	15633	15056	14723	15800	14890	82	4610	500	10770	10	1	16460791	2540	-12.24	3.91	12	0.09	-1261.00	3946.00	25950	20230908	-40.54	12900	20231026	19.61	18490	-16.55	20240311	13170	17.16	20240207	25950	-40.54	20230908	12900	19.61	20231026	0.71	N	226950	500	82 억	497862	N	N	240	N	N
65	20240320	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15480	90	2	0.58	36387450	2363	2.09	15240	15550	15240	20000	10780	15390	15398.84	3.02	401	16543	15966	15633	15056	14723	15800	14890	82	4610	500	10770	10	1	16460791	2548	-12.28	3.92	12	0.01	-1261.00	3946.00	25950	20230908	-40.35	12900	20231026	20.00	18490	-16.28	20240311	13170	17.54	20240207	25950	-40.35	20230908	12900	20.00	20231026	0.71	N	226950	500	82 억	497862	N	N	240	N	N
66	20240319	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	-820	5	-5.06	1754524690	112418	104.82	16060	16210	15300	21050	11350	16210	15607.53	3.06	-5799	17243	16726	16463	15946	15683	16595	15815	82	4840	500	11340	10	1	16460791	2533	-12.20	3.90	12	0.68	-1261.00	3946.00	25950	20230908	-40.69	12900	20231026	19.30	18490	-16.77	20240311	13170	16.86	20240207	25950	-40.69	20230908	12900	19.30	20231026	0.72	N	226950	500	82 억	503383	N	N	240	N	N
67	20240319	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	-740	5	-4.57	1678239970	107469	100.20	16060	16210	15300	21050	11350	16210	15616.04	3.06	-5795	17243	16726	16463	15946	15683	16595	15815	82	4840	500	11340	10	1	16460791	2546	-12.27	3.92	12	0.65	-1261.00	3946.00	25950	20230908	-40.39	12900	20231026	19.92	18490	-16.33	20240311	13170	17.46	20240207	25950	-40.39	20230908	12900	19.92	20231026	0.72	N	226950	500	82 억	503383	N	N	341	N	N
68	20240319	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15590	-620	5	-3.82	1606920860	102846	95.89	16060	16210	15300	21050	11350	16210	15624.53	3.06	-6706	17243	16726	16463	15946	15683	16595	15815	82	4840	500	11340	10	1	16460791	2566	-12.36	3.95	12	0.62	-1261.00	3946.00	25950	20230908	-39.92	12900	20231026	20.85	18490	-15.68	20240311	13170	18.38	20240207	25950	-39.92	20230908	12900	20.85	20231026	0.72	N	226950	500	82 억	503383	N	N	341	N	N
69	20240319	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15560	-650	5	-4.01	1463467220	93557	87.23	16060	16210	15300	21050	11350	16210	15642.52	3.06	-5168	17243	16726	16463	15946	15683	16595	15815	82	4840	500	11340	10	1	16460791	2561	-12.34	3.94	12	0.57	-1261.00	3946.00	25950	20230908	-40.04	12900	20231026	20.62	18490	-15.85	20240311	13170	18.15	20240207	25950	-40.04	20230908	12900	20.62	20231026	0.72	N	226950	500	82 억	503383	N	N	341	N	N
70	20240319	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15620	-590	5	-3.64	1161270510	73942	68.94	16060	16210	15500	21050	11350	16210	15705.15	3.06	-5002	17243	16726	16463	15946	15683	16595	15815	82	4840	500	11340	10	1	16460791	2571	-12.39	3.96	12	0.45	-1261.00	3946.00	25950	20230908	-39.81	12900	20231026	21.09	18490	-15.52	20240311	13170	18.60	20240207	25950	-39.81	20230908	12900	21.09	20231026	0.72	N	226950	500	82 억	503383	N	N	341	N	N
71	20240319	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15590	-620	5	-3.82	955296250	60691	56.59	16060	16210	15550	21050	11350	16210	15740.33	3.06	-969	17243	16726	16463	15946	15683	16595	15815	82	4840	500	11340	10	1	16460791	2566	-12.36	3.95	12	0.37	-1261.00	3946.00	25950	20230908	-39.92	12900	20231026	20.85	18490	-15.68	20240311	13170	18.38	20240207	25950	-39.92	20230908	12900	20.85	20231026	0.72	N	226950	500	82 억	503383	N	N	341	N	N
72	20240319	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15780	-430	5	-2.65	863175850	54807	51.10	16060	16210	15550	21050	11350	16210	15749.37	3.06	-676	17243	16726	16463	15946	15683	16595	15815	82	4840	500	11340	10	1	16460791	2598	-12.51	4.00	12	0.33	-1261.00	3946.00	25950	20230908	-39.19	12900	20231026	22.33	18490	-14.66	20240311	13170	19.82	20240207	25950	-39.19	20230908	12900	22.33	20231026	0.72	N	226950	500	82 억	503383	N	N	341	N	N
73	20240319	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15900	-310	5	-1.91	210959160	13205	12.31	16060	16210	15880	21050	11350	16210	15975.70	3.06	-3215	17243	16726	16463	15946	15683	16595	15815	82	4840	500	11340	10	1	16460791	2617	-12.61	4.03	12	0.08	-1261.00	3946.00	25950	20230908	-38.73	12900	20231026	23.26	18490	-14.01	20240311	13170	20.73	20240207	25950	-38.73	20230908	12900	23.26	20231026	0.72	N	226950	500	82 억	503383	N	N	341	N	N
74	20240318	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16210	-220	5	-1.34	1760770560	106623	61.52	16430	16980	16200	21350	11510	16430	16514.42	2.98	13604	18076	17252	16676	15852	15276	16965	15565	82	4920	500	11500	10	1	16460791	2668	-12.85	4.11	12	0.65	-1261.00	3946.00	25950	20230908	-37.53	12900	20231026	25.66	18490	-12.33	20240311	13170	23.08	20240207	25950	-37.53	20230908	12900	25.66	20231026	0.68	N	226950	500	82 억	489757	N	N	341	N	N
75	20240318	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16280	-150	5	-0.91	1630952640	98615	56.90	16430	16980	16200	21350	11510	16430	16538.69	2.98	12931	18076	17252	16676	15852	15276	16965	15565	82	4920	500	11500	10	1	16460791	2680	-12.91	4.13	12	0.60	-1261.00	3946.00	25950	20230908	-37.26	12900	20231026	26.20	18490	-11.95	20240311	13170	23.61	20240207	25950	-37.26	20230908	12900	26.20	20231026	0.68	N	226950	500	82 억	489757	N	N	60	N	N
76	20240318	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16240	-190	5	-1.16	1527472270	92242	53.22	16430	16980	16230	21350	11510	16430	16559.54	2.98	13384	18076	17252	16676	15852	15276	16965	15565	82	4920	500	11500	10	1	16460791	2673	-12.88	4.12	12	0.56	-1261.00	3946.00	25950	20230908	-37.42	12900	20231026	25.89	18490	-12.17	20240311	13170	23.31	20240207	25950	-37.42	20230908	12900	25.89	20231026	0.68	N	226950	500	82 억	489757	N	N	60	N	N
77	20240318	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	-30	5	-0.18	1384277260	83451	48.15	16430	16980	16250	21350	11510	16430	16588.09	2.98	13137	18076	17252	16676	15852	15276	16965	15565	82	4920	500	11500	10	1	16460791	2700	-13.01	4.16	12	0.51	-1261.00	3946.00	25950	20230908	-36.80	12900	20231026	27.13	18490	-11.30	20240311	13170	24.53	20240207	25950	-36.80	20230908	12900	27.13	20231026	0.68	N	226950	500	82 억	489757	N	N	60	N	N
78	20240318	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16540	110	2	0.67	1272661040	76654	44.23	16430	16980	16250	21350	11510	16430	16602.89	2.98	14341	18076	17252	16676	15852	15276	16965	15565	82	4920	500	11500	10	1	16460791	2723	-13.12	4.19	12	0.47	-1261.00	3946.00	25950	20230908	-36.26	12900	20231026	28.22	18490	-10.55	20240311	13170	25.59	20240207	25950	-36.26	20230908	12900	28.22	20231026	0.68	N	226950	500	82 억	489757	N	N	60	N	N
79	20240318	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16370	-60	5	-0.37	1122906050	67568	38.99	16430	16980	16250	21350	11510	16430	16619.18	2.98	11656	18076	17252	16676	15852	15276	16965	15565	82	4920	500	11500	10	1	16460791	2695	-12.98	4.15	12	0.41	-1261.00	3946.00	25950	20230908	-36.92	12900	20231026	26.90	18490	-11.47	20240311	13170	24.30	20240207	25950	-36.92	20230908	12900	26.90	20231026	0.68	N	226950	500	82 억	489757	N	N	60	N	N
80	20240318	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16390	-40	5	-0.24	819090240	49000	28.27	16430	16980	16370	21350	11510	16430	16716.70	2.98	15676	18076	17252	16676	15852	15276	16965	15565	82	4920	500	11500	10	1	16460791	2698	-13.00	4.15	12	0.30	-1261.00	3946.00	25950	20230908	-36.84	12900	20231026	27.05	18490	-11.36	20240311	13170	24.45	20240207	25950	-36.84	20230908	12900	27.05	20231026	0.68	N	226950	500	82 억	489757	N	N	60	N	N
81	20240318	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16820	390	2	2.37	172060920	10296	5.94	16430	16900	16430	21350	11510	16430	16714.14	2.98	3068	18076	17252	16676	15852	15276	16965	15565	82	4920	500	11500	10	1	16460791	2769	-13.34	4.26	12	0.06	-1261.00	3946.00	25950	20230908	-35.18	12900	20231026	30.39	18490	-9.03	20240311	13170	27.71	20240207	25950	-35.18	20230908	12900	30.39	20231026	0.68	N	226950	500	82 억	489757	N	N	60	N	N
82	20240315	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16430	-110	5	-0.67	2870600920	172398	89.24	17070	17500	16100	21500	11580	16540	16651.44	2.96	2523	17580	17060	16680	16160	15780	16870	15970	82	4960	500	11570	10	1	16460791	2705	-13.03	4.16	12	1.05	-1261.00	3946.00	25950	20230908	-36.69	12900	20231026	27.36	18490	-11.14	20240311	13170	24.75	20240207	25950	-36.69	20230908	12900	27.36	20231026	0.68	N	226950	500	82 억	487234	N	N	60	N	N
83	20240315	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16230	-310	5	-1.87	2667882340	159996	82.82	17070	17500	16100	21500	11580	16540	16674.68	2.96	-4906	17580	17060	16680	16160	15780	16870	15970	82	4960	500	11570	10	1	16460791	2672	-12.87	4.11	12	0.97	-1261.00	3946.00	25950	20230908	-37.46	12900	20231026	25.81	18490	-12.22	20240311	13170	23.23	20240207	25950	-37.46	20230908	12900	25.81	20231026	0.68	N	226950	500	82 억	487234	N	N	228	N	N
84	20240315	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16350	-190	5	-1.15	2321121060	138599	71.74	17070	17500	16100	21500	11580	16540	16747.03	2.96	-5330	17580	17060	16680	16160	15780	16870	15970	82	4960	500	11570	10	1	16460791	2691	-12.97	4.14	12	0.84	-1261.00	3946.00	25950	20230908	-36.99	12900	20231026	26.74	18490	-11.57	20240311	13170	24.15	20240207	25950	-36.99	20230908	12900	26.74	20231026	0.68	N	226950	500	82 억	487234	N	N	228	N	N
85	20240315	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16450	-90	5	-0.54	2143813800	127765	66.14	17070	17500	16100	21500	11580	16540	16779.35	2.96	-4576	17580	17060	16680	16160	15780	16870	15970	82	4960	500	11570	10	1	16460791	2708	-13.05	4.17	12	0.78	-1261.00	3946.00	25950	20230908	-36.61	12900	20231026	27.52	18490	-11.03	20240311	13170	24.91	20240207	25950	-36.61	20230908	12900	27.52	20231026	0.68	N	226950	500	82 억	487234	N	N	228	N	N
86	20240315	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16370	-170	5	-1.03	2024000120	120477	62.36	17070	17500	16100	21500	11580	16540	16799.89	2.96	-5617	17580	17060	16680	16160	15780	16870	15970	82	4960	500	11570	10	1	16460791	2695	-12.98	4.15	12	0.73	-1261.00	3946.00	25950	20230908	-36.92	12900	20231026	26.90	18490	-11.47	20240311	13170	24.30	20240207	25950	-36.92	20230908	12900	26.90	20231026	0.68	N	226950	500	82 억	487234	N	N	228	N	N
87	20240315	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16340	-200	5	-1.21	1926529330	114530	59.28	17070	17500	16100	21500	11580	16540	16821.18	2.96	-4483	17580	17060	16680	16160	15780	16870	15970	82	4960	500	11570	10	1	16460791	2690	-12.96	4.14	12	0.70	-1261.00	3946.00	25950	20230908	-37.03	12900	20231026	26.67	18490	-11.63	20240311	13170	24.07	20240207	25950	-37.03	20230908	12900	26.67	20231026	0.68	N	226950	500	82 억	487234	N	N	228	N	N
88	20240315	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16280	-260	5	-1.57	1785203830	105893	54.81	17070	17500	16100	21500	11580	16540	16858.56	2.96	-3141	17580	17060	16680	16160	15780	16870	15970	82	4960	500	11570	10	1	16460791	2680	-12.91	4.13	12	0.64	-1261.00	3946.00	25950	20230908	-37.26	12900	20231026	26.20	18490	-11.95	20240311	13170	23.61	20240207	25950	-37.26	20230908	12900	26.20	20231026	0.68	N	226950	500	82 억	487234	N	N	228	N	N
89	20240315	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	110	2	0.67	1167845860	68026	35.21	17070	17500	16590	21500	11580	16540	17167.64	2.96	2923	17580	17060	16680	16160	15780	16870	15970	82	4960	500	11570	10	1	16460791	2741	-13.20	4.22	12	0.41	-1261.00	3946.00	25950	20230908	-35.84	12900	20231026	29.07	18490	-9.95	20240311	13170	26.42	20240207	25950	-35.84	20230908	12900	29.07	20231026	0.68	N	226950	500	82 억	487234	N	N	228	N	N
90	20240314	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16540	-460	5	-2.71	3182804520	191741	179.17	17000	17200	16300	22100	11900	17000	16600.03	3.05	-15097	17900	17450	16980	16530	16060	17460	16540	82	5100	500	11900	10	1	16460791	2723	-13.12	4.19	12	1.16	-1261.00	3946.00	25950	20230908	-36.26	12900	20231026	28.22	18490	-10.55	20240311	13170	25.59	20240207	25950	-36.26	20230908	12900	28.22	20231026	0.66	N	226950	500	82 억	502165	N	N	228	N	N
91	20240314	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16510	-490	5	-2.88	3087074940	185952	173.76	17000	17200	16300	22100	11900	17000	16601.46	3.05	-15126	17900	17450	16980	16530	16060	17460	16540	82	5100	500	11900	10	1	16460791	2718	-13.09	4.18	12	1.13	-1261.00	3946.00	25950	20230908	-36.38	12900	20231026	27.98	18490	-10.71	20240311	13170	25.36	20240207	25950	-36.38	20230908	12900	27.98	20231026	0.66	N	226950	500	82 억	502165	N	N	0	N	N
92	20240314	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16490	-510	5	-3.00	2939512810	176995	165.39	17000	17200	16300	22100	11900	17000	16607.89	3.05	-17468	17900	17450	16980	16530	16060	17460	16540	82	5100	500	11900	10	1	16460791	2714	-13.08	4.18	12	1.08	-1261.00	3946.00	25950	20230908	-36.45	12900	20231026	27.83	18490	-10.82	20240311	13170	25.21	20240207	25950	-36.45	20230908	12900	27.83	20231026	0.66	N	226950	500	82 억	502165	N	N	0	N	N
93	20240314	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16440	-560	5	-3.29	2828883340	170274	159.11	17000	17200	16300	22100	11900	17000	16613.71	3.05	-17223	17900	17450	16980	16530	16060	17460	16540	82	5100	500	11900	10	1	16460791	2706	-13.04	4.17	12	1.03	-1261.00	3946.00	25950	20230908	-36.65	12900	20231026	27.44	18490	-11.09	20240311	13170	24.83	20240207	25950	-36.65	20230908	12900	27.44	20231026	0.66	N	226950	500	82 억	502165	N	N	0	N	N
94	20240314	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16310	-690	5	-4.06	2702072440	162526	151.87	17000	17200	16300	22100	11900	17000	16625.48	3.05	-18102	17900	17450	16980	16530	16060	17460	16540	82	5100	500	11900	10	1	16460791	2685	-12.93	4.13	12	0.99	-1261.00	3946.00	25950	20230908	-37.15	12900	20231026	26.43	18490	-11.79	20240311	13170	23.84	20240207	25950	-37.15	20230908	12900	26.43	20231026	0.66	N	226950	500	82 억	502165	N	N	0	N	N
95	20240314	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16750	-250	5	-1.47	1350370990	81421	76.08	17000	17200	16300	22100	11900	17000	16585.05	3.05	-10420	17900	17450	16980	16530	16060	17460	16540	82	5100	500	11900	10	1	16460791	2757	-13.28	4.24	12	0.49	-1261.00	3946.00	25950	20230908	-35.45	12900	20231026	29.84	18490	-9.41	20240311	13170	27.18	20240207	25950	-35.45	20230908	12900	29.84	20231026	0.66	N	226950	500	82 억	502165	N	N	0	N	N
96	20240314	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16430	-570	5	-3.35	845341620	50840	47.51	17000	17200	16410	22100	11900	17000	16627.49	3.05	-5723	17900	17450	16980	16530	16060	17460	16540	82	5100	500	11900	10	1	16460791	2705	-13.03	4.16	12	0.31	-1261.00	3946.00	25950	20230908	-36.69	12900	20231026	27.36	18490	-11.14	20240311	13170	24.75	20240207	25950	-36.69	20230908	12900	27.36	20231026	0.66	N	226950	500	82 억	502165	N	N	0	N	N
97	20240314	090933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17100	100	2	0.59	55838670	3269	3.05	17000	17200	16950	22100	11900	17000	17081.27	3.05	1063	17900	17450	16980	16530	16060	17460	16540	82	5100	500	11900	10	1	16460791	2815	-13.56	4.33	12	0.02	-1261.00	3946.00	25950	20230908	-34.10	12900	20231026	32.56	18490	-7.52	20240311	13170	29.84	20240207	25950	-34.10	20230908	12900	32.56	20231026	0.66	N	226950	500	82 억	502165	N	N	0	N	N
98	20240313	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	0	3	0.00	1800896100	106036	74.49	17000	17430	16510	22100	11900	17000	16983.78	3.09	-6665	17893	17446	16973	16526	16053	17210	16290	82	5100	500	11900	10	1	16460791	2798	-13.48	4.31	12	0.64	-1261.00	3946.00	26800	20230308	-36.57	12900	20231026	31.78	18490	-8.06	20240311	13170	29.08	20240207	25950	-34.49	20230908	12900	31.78	20231026	0.66	N	226950	500	82 억	508830	N	N	0	N	N
99	20240313	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16890	-110	5	-0.65	1711732540	100788	70.80	17000	17430	16510	22100	11900	17000	16983.46	3.09	-7625	17893	17446	16973	16526	16053	17210	16290	82	5100	500	11900	10	1	16460791	2780	-13.39	4.28	12	0.61	-1261.00	3946.00	26800	20230308	-36.98	12900	20231026	30.93	18490	-8.65	20240311	13170	28.25	20240207	25950	-34.91	20230908	12900	30.93	20231026	0.66	N	226950	500	82 억	508830	N	N	0	N	N
100	20240313	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16890	-110	5	-0.65	1631045410	96018	67.45	17000	17430	16510	22100	11900	17000	16986.84	3.09	-7818	17893	17446	16973	16526	16053	17210	16290	82	5100	500	11900	10	1	16460791	2780	-13.39	4.28	12	0.58	-1261.00	3946.00	26800	20230308	-36.98	12900	20231026	30.93	18490	-8.65	20240311	13170	28.25	20240207	25950	-34.91	20230908	12900	30.93	20231026	0.66	N	226950	500	82 억	508830	N	N	0	N	N
101	20240313	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16930	-70	5	-0.41	1336206520	78359	55.05	17000	17430	16780	22100	11900	17000	17052.52	3.09	-2925	17893	17446	16973	16526	16053	17210	16290	82	5100	500	11900	10	1	16460791	2787	-13.43	4.29	12	0.48	-1261.00	3946.00	26800	20230308	-36.83	12900	20231026	31.24	18490	-8.44	20240311	13170	28.55	20240207	25950	-34.76	20230908	12900	31.24	20231026	0.66	N	226950	500	82 억	508830	N	N	0	N	N
102	20240313	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16870	-130	5	-0.76	1176852580	68907	48.41	17000	17430	16780	22100	11900	17000	17079.11	3.09	-645	17893	17446	16973	16526	16053	17210	16290	82	5100	500	11900	10	1	16460791	2777	-13.38	4.28	12	0.42	-1261.00	3946.00	26800	20230308	-37.05	12900	20231026	30.78	18490	-8.76	20240311	13170	28.09	20240207	25950	-34.99	20230908	12900	30.78	20231026	0.66	N	226950	500	82 억	508830	N	N	0	N	N
103	20240313	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17140	140	2	0.82	945129550	55281	38.83	17000	17430	16780	22100	11900	17000	17097.21	3.09	5589	17893	17446	16973	16526	16053	17210	16290	82	5100	500	11900	10	1	16460791	2821	-13.59	4.34	12	0.34	-1261.00	3946.00	26800	20230308	-36.04	12900	20231026	32.87	18490	-7.30	20240311	13170	30.14	20240207	25950	-33.95	20230908	12900	32.87	20231026	0.66	N	226950	500	82 억	508830	N	N	0	N	N
104	20240313	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17100	100	2	0.59	511728740	30141	21.17	17000	17300	16780	22100	11900	17000	16977.67	3.09	863	17893	17446	16973	16526	16053	17210	16290	82	5100	500	11900	10	1	16460791	2815	-13.56	4.33	12	0.18	-1261.00	3946.00	26800	20230308	-36.19	12900	20231026	32.56	18490	-7.52	20240311	13170	29.84	20240207	25950	-34.10	20230908	12900	32.56	20231026	0.66	N	226950	500	82 억	508830	N	N	0	N	N
105	20240313	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17060	60	2	0.35	133693880	7831	5.50	17000	17300	16980	22100	11900	17000	17074.48	3.09	-1877	17893	17446	16973	16526	16053	17210	16290	82	5100	500	11900	10	1	16460791	2808	-13.53	4.32	12	0.05	-1261.00	3946.00	26800	20230308	-36.34	12900	20231026	32.25	18490	-7.73	20240311	13170	29.54	20240207	25950	-34.26	20230908	12900	32.25	20231026	0.66	N	226950	500	82 억	508830	N	N	0	N	N
106	20240312	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-60	5	-0.35	2404753360	142190	45.47	17060	17420	16500	22150	11950	17060	16912.24	3.10	-3649	19166	18112	17436	16382	15706	17775	16045	82	5090	500	11940	10	1	16460791	2798	-13.48	4.31	12	0.86	-1261.00	3946.00	26800	20230308	-36.57	12900	20231026	31.78	18490	-8.06	20240311	13170	29.08	20240207	25950	-34.49	20230908	12900	31.78	20231026	0.63	N	226950	500	82 억	510241	N	N	0	N	N
107	20240312	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17010	-50	5	-0.29	2341292210	138455	44.28	17060	17420	16500	22150	11950	17060	16910.13	3.10	-4152	19166	18112	17436	16382	15706	17775	16045	82	5090	500	11940	10	1	16460791	2800	-13.49	4.31	12	0.84	-1261.00	3946.00	26800	20230308	-36.53	12900	20231026	31.86	18490	-8.00	20240311	13170	29.16	20240207	25950	-34.45	20230908	12900	31.86	20231026	0.63	N	226950	500	82 억	510241	N	N	0	N	N
108	20240312	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17220	160	2	0.94	2182088570	129154	41.30	17060	17420	16500	22150	11950	17060	16895.24	3.10	-748	19166	18112	17436	16382	15706	17775	16045	82	5090	500	11940	10	1	16460791	2835	-13.66	4.36	12	0.78	-1261.00	3946.00	26800	20230308	-35.75	12900	20231026	33.49	18490	-6.87	20240311	13170	30.75	20240207	25950	-33.64	20230908	12900	33.49	20231026	0.63	N	226950	500	82 억	510241	N	N	0	N	N
109	20240312	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16930	-130	5	-0.76	1904531970	112925	36.11	17060	17420	16500	22150	11950	17060	16865.45	3.10	-82	19166	18112	17436	16382	15706	17775	16045	82	5090	500	11940	10	1	16460791	2787	-13.43	4.29	12	0.69	-1261.00	3946.00	26800	20230308	-36.83	12900	20231026	31.24	18490	-8.44	20240311	13170	28.55	20240207	25950	-34.76	20230908	12900	31.24	20231026	0.63	N	226950	500	82 억	510241	N	N	0	N	N
110	20240312	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16890	-170	5	-1.00	1723430400	102213	32.69	17060	17420	16500	22150	11950	17060	16861.16	3.10	142	19166	18112	17436	16382	15706	17775	16045	82	5090	500	11940	10	1	16460791	2780	-13.39	4.28	12	0.62	-1261.00	3946.00	26800	20230308	-36.98	12900	20231026	30.93	18490	-8.65	20240311	13170	28.25	20240207	25950	-34.91	20230908	12900	30.93	20231026	0.63	N	226950	500	82 억	510241	N	N	0	N	N
111	20240312	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-60	5	-0.35	1595706660	94669	30.27	17060	17420	16500	22150	11950	17060	16855.63	3.10	4038	19166	18112	17436	16382	15706	17775	16045	82	5090	500	11940	10	1	16460791	2798	-13.48	4.31	12	0.58	-1261.00	3946.00	26800	20230308	-36.57	12900	20231026	31.78	18490	-8.06	20240311	13170	29.08	20240207	25950	-34.49	20230908	12900	31.78	20231026	0.63	N	226950	500	82 억	510241	N	N	0	N	N
112	20240312	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16880	-180	5	-1.06	1155953950	68905	22.04	17060	17420	16500	22150	11950	17060	16776.04	3.10	5901	19166	18112	17436	16382	15706	17775	16045	82	5090	500	11940	10	1	16460791	2779	-13.39	4.28	12	0.42	-1261.00	3946.00	26800	20230308	-37.01	12900	20231026	30.85	18490	-8.71	20240311	13170	28.17	20240207	25950	-34.95	20230908	12900	30.85	20231026	0.63	N	226950	500	82 억	510241	N	N	0	N	N
113	20240312	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17000	-60	5	-0.35	240459520	14076	4.50	17060	17420	16870	22150	11950	17060	17082.95	3.10	2227	19166	18112	17436	16382	15706	17775	16045	82	5090	500	11940	10	1	16460791	2798	-13.48	4.31	12	0.09	-1261.00	3946.00	26800	20230308	-36.57	12900	20231026	31.78	18490	-8.06	20240311	13170	29.08	20240207	25950	-34.49	20230908	12900	31.78	20231026	0.63	N	226950	500	82 억	510241	N	N	0	N	N
114	20240311	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17060	-980	5	-5.43	5396657760	312164	128.51	18340	18490	16760	23450	12630	18040	17287.55	3.23	-21772	18846	18442	18036	17632	17226	18645	17835	82	5410	500	12620	10	1	16460791	2808	-13.53	4.32	12	1.90	-1261.00	3946.00	26800	20230308	-36.34	12900	20231026	32.25	18490	-7.73	20240311	13170	29.54	20240207	25950	-34.26	20230908	12900	32.25	20231026	0.65	N	226950	500	82 억	531323	N	N	84	N	N
115	20240311	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17050	-990	5	-5.49	5275495360	305059	125.58	18340	18490	16760	23450	12630	18040	17293.01	3.23	-21286	18846	18442	18036	17632	17226	18645	17835	82	5410	500	12620	10	1	16460791	2807	-13.52	4.32	12	1.85	-1261.00	3946.00	26800	20230308	-36.38	12900	20231026	32.17	18490	-7.79	20240311	13170	29.46	20240207	25950	-34.30	20230908	12900	32.17	20231026	0.65	N	226950	500	82 억	531323	N	N	84	N	N
116	20240311	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16820	-1220	5	-6.76	5046578500	291636	120.06	18340	18490	16760	23450	12630	18040	17304.01	3.23	-21140	18846	18442	18036	17632	17226	18645	17835	82	5410	500	12620	10	1	16460791	2769	-13.34	4.26	12	1.77	-1261.00	3946.00	26800	20230308	-37.24	12900	20231026	30.39	18490	-9.03	20240311	13170	27.71	20240207	25950	-35.18	20230908	12900	30.39	20231026	0.65	N	226950	500	82 억	531323	N	N	84	N	N
117	20240311	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17020	-1020	5	-5.65	4405628020	253712	104.45	18340	18490	16760	23450	12630	18040	17364.30	3.23	-17967	18846	18442	18036	17632	17226	18645	17835	82	5410	500	12620	10	1	16460791	2802	-13.50	4.31	12	1.54	-1261.00	3946.00	26800	20230308	-36.49	12900	20231026	31.94	18490	-7.95	20240311	13170	29.23	20240207	25950	-34.41	20230908	12900	31.94	20231026	0.65	N	226950	500	82 억	531323	N	N	84	N	N
118	20240311	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17140	-900	5	-4.99	4117615700	236863	97.51	18340	18490	16760	23450	12630	18040	17383.56	3.23	-14647	18846	18442	18036	17632	17226	18645	17835	82	5410	500	12620	10	1	16460791	2821	-13.59	4.34	12	1.44	-1261.00	3946.00	26800	20230308	-36.04	12900	20231026	32.87	18490	-7.30	20240311	13170	30.14	20240207	25950	-33.95	20230908	12900	32.87	20231026	0.65	N	226950	500	82 억	531323	N	N	84	N	N
119	20240311	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16870	-1170	5	-6.49	3891700030	223565	92.04	18340	18490	16760	23450	12630	18040	17407.06	3.23	-6518	18846	18442	18036	17632	17226	18645	17835	82	5410	500	12620	10	1	16460791	2777	-13.38	4.28	12	1.36	-1261.00	3946.00	26800	20230308	-37.05	12900	20231026	30.78	18490	-8.76	20240311	13170	28.09	20240207	25950	-34.99	20230908	12900	30.78	20231026	0.65	N	226950	500	82 억	531323	N	N	84	N	N
120	20240311	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17030	-1010	5	-5.60	2939046770	167653	69.02	18340	18490	16760	23450	12630	18040	17530.10	3.23	-2319	18846	18442	18036	17632	17226	18645	17835	82	5410	500	12620	10	1	16460791	2803	-13.51	4.32	12	1.02	-1261.00	3946.00	26800	20230308	-36.46	12900	20231026	32.02	18490	-7.90	20240311	13170	29.31	20240207	25950	-34.37	20230908	12900	32.02	20231026	0.65	N	226950	500	82 억	531323	N	N	84	N	N
121	20240311	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18170	130	2	0.72	630122420	34459	14.19	18340	18490	18140	23450	12630	18040	18287.18	3.23	-12053	18846	18442	18036	17632	17226	18645	17835	82	5410	500	12620	10	1	16460791	2991	-14.41	4.60	12	0.21	-1261.00	3946.00	26800	20230308	-32.20	12900	20231026	40.85	18490	-1.73	20240311	13170	37.97	20240207	25950	-29.98	20230908	12900	40.85	20231026	0.65	N	226950	500	82 억	531323	N	N	84	N	N
122	20240308	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18040	460	2	2.62	4345109640	241314	138.37	18000	18440	17630	22850	12310	17580	18006.31	3.21	1815	18360	17970	17460	17070	16560	18165	17265	82	5270	500	12300	10	1	16460791	2970	-14.31	4.57	12	1.47	-1261.00	3946.00	26800	20230308	-32.69	12900	20231026	39.84	18440	-2.17	20240308	13170	36.98	20240207	26800	-32.69	20230308	12900	39.84	20231026	0.65	N	226950	500	82 억	528895	N	N	84	N	N
123	20240308	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18010	430	2	2.45	4170430130	231616	132.81	18000	18440	17630	22850	12310	17580	18006.16	3.21	3192	18360	17970	17460	17070	16560	18165	17265	82	5270	500	12300	10	1	16460791	2965	-14.28	4.56	12	1.41	-1261.00	3946.00	26800	20230308	-32.80	12900	20231026	39.61	18440	-2.33	20240308	13170	36.75	20240207	26800	-32.80	20230308	12900	39.61	20231026	0.65	N	226950	500	82 억	528895	N	N	200	N	N
124	20240308	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17870	290	2	1.65	3780571750	209877	120.34	18000	18440	17630	22850	12310	17580	18013.69	3.21	2017	18360	17970	17460	17070	16560	18165	17265	82	5270	500	12300	10	1	16460791	2942	-14.17	4.53	12	1.28	-1261.00	3946.00	26800	20230308	-33.32	12900	20231026	38.53	18440	-3.09	20240308	13170	35.69	20240207	26800	-33.32	20230308	12900	38.53	20231026	0.65	N	226950	500	82 억	528895	N	N	200	N	N
125	20240308	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18330	750	2	4.27	3259182140	180929	103.74	18000	18440	17630	22850	12310	17580	18014.08	3.21	8880	18360	17970	17460	17070	16560	18165	17265	82	5270	500	12300	10	1	16460791	3017	-14.54	4.65	12	1.10	-1261.00	3946.00	26800	20230308	-31.60	12900	20231026	42.09	18440	-0.60	20240308	13170	39.18	20240207	26800	-31.60	20230308	12900	42.09	20231026	0.65	N	226950	500	82 억	528895	N	N	200	N	N
126	20240308	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18110	530	2	3.01	2641264510	147030	84.30	18000	18300	17630	22850	12310	17580	17964.64	3.21	-570	18360	17970	17460	17070	16560	18165	17265	82	5270	500	12300	10	1	16460791	2981	-14.36	4.59	12	0.89	-1261.00	3946.00	26800	20230308	-32.43	12900	20231026	40.39	18300	-1.04	20240308	13170	37.51	20240207	26800	-32.43	20230308	12900	40.39	20231026	0.65	N	226950	500	82 억	528895	N	N	200	N	N
127	20240308	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18160	580	2	3.30	2182969540	121765	69.82	18000	18300	17630	22850	12310	17580	17928.30	3.21	-2459	18360	17970	17460	17070	16560	18165	17265	82	5270	500	12300	10	1	16460791	2989	-14.40	4.60	12	0.74	-1261.00	3946.00	26800	20230308	-32.24	12900	20231026	40.78	18300	-0.77	20240308	13170	37.89	20240207	26800	-32.24	20230308	12900	40.78	20231026	0.65	N	226950	500	82 억	528895	N	N	200	N	N
128	20240308	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18060	480	2	2.73	1552660500	86636	49.68	18000	18300	17630	22850	12310	17580	17922.45	3.21	16	18360	17970	17460	17070	16560	18165	17265	82	5270	500	12300	10	1	16460791	2973	-14.32	4.58	12	0.53	-1261.00	3946.00	26800	20230308	-32.61	12900	20231026	40.00	18300	-1.31	20240308	13170	37.13	20240207	26800	-32.61	20230308	12900	40.00	20231026	0.65	N	226950	500	82 억	528895	N	N	200	N	N
129	20240308	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17990	410	2	2.33	426188510	23692	13.58	18000	18300	17810	22850	12310	17580	17992.19	3.21	-6360	18360	17970	17460	17070	16560	18165	17265	82	5270	500	12300	10	1	16460791	2961	-14.27	4.56	12	0.14	-1261.00	3946.00	26800	20230308	-32.87	12900	20231026	39.46	18300	-1.69	20240308	13170	36.60	20240207	26800	-32.87	20230308	12900	39.46	20231026	0.65	N	226950	500	82 억	528895	N	N	200	N	N
130	20240307	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17580	40	2	0.23	3033923120	174072	48.60	17540	17850	16950	22800	12280	17540	17428.96	3.28	3876	18666	18102	17326	16762	15986	18385	17045	82	5260	500	12270	10	1	16460791	2894	-13.94	4.46	12	1.06	-1261.00	3946.00	26800	20230308	-34.40	12900	20231026	36.28	18000	-2.33	20240227	13170	33.49	20240207	26800	-34.40	20230308	12900	36.28	20231026	0.58	N	226950	500	82 억	539168	N	N	200	N	N
131	20240307	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17670	130	2	0.74	2972192760	170564	47.62	17540	17850	16950	22800	12280	17540	17425.61	3.28	5704	18666	18102	17326	16762	15986	18385	17045	82	5260	500	12270	10	1	16460791	2909	-14.01	4.48	12	1.04	-1261.00	3946.00	26800	20230308	-34.07	12900	20231026	36.98	18000	-1.83	20240227	13170	34.17	20240207	26800	-34.07	20230308	12900	36.98	20231026	0.58	N	226950	500	82 억	539168	N	N	0	N	N
132	20240307	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17690	150	2	0.86	2725287350	156527	43.70	17540	17850	16950	22800	12280	17540	17410.89	3.28	8741	18666	18102	17326	16762	15986	18385	17045	82	5260	500	12270	10	1	16460791	2912	-14.03	4.48	12	0.95	-1261.00	3946.00	26800	20230308	-33.99	12900	20231026	37.13	18000	-1.72	20240227	13170	34.32	20240207	26800	-33.99	20230308	12900	37.13	20231026	0.58	N	226950	500	82 억	539168	N	N	0	N	N
133	20240307	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17690	150	2	0.86	2511792590	144445	40.33	17540	17850	16950	22800	12280	17540	17389.16	3.28	9694	18666	18102	17326	16762	15986	18385	17045	82	5260	500	12270	10	1	16460791	2912	-14.03	4.48	12	0.88	-1261.00	3946.00	26800	20230308	-33.99	12900	20231026	37.13	18000	-1.72	20240227	13170	34.32	20240207	26800	-33.99	20230308	12900	37.13	20231026	0.58	N	226950	500	82 억	539168	N	N	0	N	N
134	20240307	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17420	-120	5	-0.68	2153728350	124097	34.65	17540	17660	16950	22800	12280	17540	17355.05	3.28	4189	18666	18102	17326	16762	15986	18385	17045	82	5260	500	12270	10	1	16460791	2867	-13.81	4.41	12	0.75	-1261.00	3946.00	26800	20230308	-35.00	12900	20231026	35.04	18000	-3.22	20240227	13170	32.27	20240207	26800	-35.00	20230308	12900	35.04	20231026	0.58	N	226950	500	82 억	539168	N	N	0	N	N
135	20240307	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17520	-20	5	-0.11	1960395980	113051	31.56	17540	17660	16950	22800	12280	17540	17340.64	3.28	3526	18666	18102	17326	16762	15986	18385	17045	82	5260	500	12270	10	1	16460791	2884	-13.89	4.44	12	0.69	-1261.00	3946.00	26800	20230308	-34.63	12900	20231026	35.81	18000	-2.67	20240227	13170	33.03	20240207	26800	-34.63	20230308	12900	35.81	20231026	0.58	N	226950	500	82 억	539168	N	N	0	N	N
136	20240307	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17340	-200	5	-1.14	1476613140	85327	23.82	17540	17660	16950	22800	12280	17540	17305.07	3.28	-3935	18666	18102	17326	16762	15986	18385	17045	82	5260	500	12270	10	1	16460791	2854	-13.75	4.39	12	0.52	-1261.00	3946.00	26800	20230308	-35.30	12900	20231026	34.42	18000	-3.67	20240227	13170	31.66	20240207	26800	-35.30	20230308	12900	34.42	20231026	0.58	N	226950	500	82 억	539168	N	N	0	N	N
137	20240307	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17620	80	2	0.46	298361350	17052	4.76	17540	17660	17320	22800	12280	17540	17496.90	3.28	-3359	18666	18102	17326	16762	15986	18385	17045	82	5260	500	12270	10	1	16460791	2900	-13.97	4.47	12	0.10	-1261.00	3946.00	26800	20230308	-34.25	12900	20231026	36.59	18000	-2.11	20240227	13170	33.79	20240207	26800	-34.25	20230308	12900	36.59	20231026	0.58	N	226950	500	82 억	539168	N	N	0	N	N
138	20240306	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17540	960	2	5.79	6201735440	356733	289.11	17000	17890	16550	21550	11610	16580	17385.14	3.28	3462	17660	17120	16410	15870	15160	17390	16140	82	4970	500	11600	10	1	16460791	2887	-13.91	4.45	12	2.17	-1261.00	3946.00	26800	20230308	-34.55	12900	20231026	35.97	18000	-2.56	20240227	13170	33.18	20240207	26800	-34.55	20230308	12900	35.97	20231026	0.56	N	226950	500	82 억	540366	N	N	104	N	N
139	20240306	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17460	880	2	5.31	6077366040	349629	283.35	17000	17890	16550	21550	11610	16580	17382.82	3.28	3009	17660	17120	16410	15870	15160	17390	16140	82	4970	500	11600	10	1	16460791	2874	-13.85	4.42	12	2.12	-1261.00	3946.00	26800	20230308	-34.85	12900	20231026	35.35	18000	-3.00	20240227	13170	32.57	20240207	26800	-34.85	20230308	12900	35.35	20231026	0.56	N	226950	500	82 억	540366	N	N	104	N	N
140	20240306	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17270	690	2	4.16	5767615010	331876	268.96	17000	17890	16550	21550	11610	16580	17379.34	3.28	1354	17660	17120	16410	15870	15160	17390	16140	82	4970	500	11600	10	1	16460791	2843	-13.70	4.38	12	2.02	-1261.00	3946.00	26800	20230308	-35.56	12900	20231026	33.88	18000	-4.06	20240227	13170	31.13	20240207	26800	-35.56	20230308	12900	33.88	20231026	0.56	N	226950	500	82 억	540366	N	N	104	N	N
141	20240306	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17530	950	2	5.73	5408160820	311272	252.26	17000	17890	16550	21550	11610	16580	17374.93	3.28	2711	17660	17120	16410	15870	15160	17390	16140	82	4970	500	11600	10	1	16460791	2886	-13.90	4.44	12	1.89	-1261.00	3946.00	26800	20230308	-34.59	12900	20231026	35.89	18000	-2.61	20240227	13170	33.11	20240207	26800	-34.59	20230308	12900	35.89	20231026	0.56	N	226950	500	82 억	540366	N	N	104	N	N
142	20240306	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17140	560	2	3.38	5017220290	288676	233.95	17000	17890	16550	21550	11610	16580	17380.70	3.28	6238	17660	17120	16410	15870	15160	17390	16140	82	4970	500	11600	10	1	16460791	2821	-13.59	4.34	12	1.75	-1261.00	3946.00	26800	20230308	-36.04	12900	20231026	32.87	18000	-4.78	20240227	13170	30.14	20240207	26800	-36.04	20230308	12900	32.87	20231026	0.56	N	226950	500	82 억	540366	N	N	104	N	N
143	20240306	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17260	680	2	4.10	4630067950	266152	215.70	17000	17890	16550	21550	11610	16580	17396.98	3.28	9204	17660	17120	16410	15870	15160	17390	16140	82	4970	500	11600	10	1	16460791	2841	-13.69	4.37	12	1.62	-1261.00	3946.00	26800	20230308	-35.60	12900	20231026	33.80	18000	-4.11	20240227	13170	31.06	20240207	26800	-35.60	20230308	12900	33.80	20231026	0.56	N	226950	500	82 억	540366	N	N	104	N	N
144	20240306	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17680	1100	2	6.63	3415617550	196925	159.59	17000	17890	16550	21550	11610	16580	17345.59	3.28	9284	17660	17120	16410	15870	15160	17390	16140	82	4970	500	11600	10	1	16460791	2910	-14.02	4.48	12	1.20	-1261.00	3946.00	26800	20230308	-34.03	12900	20231026	37.05	18000	-1.78	20240227	13170	34.24	20240207	26800	-34.03	20230308	12900	37.05	20231026	0.56	N	226950	500	82 억	540366	N	N	104	N	N
145	20240306	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16690	110	2	0.66	393037250	23431	18.99	17000	17070	16550	21550	11610	16580	16776.02	3.28	-6957	17660	17120	16410	15870	15160	17390	16140	82	4970	500	11600	10	1	16460791	2747	-13.24	4.23	12	0.14	-1261.00	3946.00	26800	20230308	-37.72	12900	20231026	29.38	18000	-7.28	20240227	13170	26.73	20240207	26800	-37.72	20230308	12900	29.38	20231026	0.56	N	226950	500	82 억	540366	N	N	104	N	N
146	20240305	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16580	580	2	3.62	2021942500	123136	227.33	15770	16950	15700	20800	11200	16000	16420.32	3.26	2563	16740	16370	16080	15710	15420	16225	15565	82	4800	500	11200	10	1	16460791	2729	-13.15	4.20	12	0.75	-1261.00	3946.00	26800	20230308	-38.13	12900	20231026	28.53	18000	-7.89	20240227	13170	25.89	20240207	26800	-38.13	20230308	12900	28.53	20231026	0.60	N	226950	500	82 억	537183	N	N	104	N	N
147	20240305	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16670	670	2	4.19	1937877710	118081	217.99	15770	16950	15700	20800	11200	16000	16411.43	3.26	2700	16740	16370	16080	15710	15420	16225	15565	82	4800	500	11200	10	1	16460791	2744	-13.22	4.22	12	0.72	-1261.00	3946.00	26800	20230308	-37.80	12900	20231026	29.22	18000	-7.39	20240227	13170	26.58	20240207	26800	-37.80	20230308	12900	29.22	20231026	0.60	N	226950	500	82 억	537183	N	N	0	N	N
148	20240305	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16760	760	2	4.75	1568671560	96106	177.43	15770	16800	15700	20800	11200	16000	16322.31	3.26	8857	16740	16370	16080	15710	15420	16225	15565	82	4800	500	11200	10	1	16460791	2759	-13.29	4.25	12	0.58	-1261.00	3946.00	26800	20230308	-37.46	12900	20231026	29.92	18000	-6.89	20240227	13170	27.26	20240207	26800	-37.46	20230308	12900	29.92	20231026	0.60	N	226950	500	82 억	537183	N	N	0	N	N
149	20240305	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16590	590	2	3.69	1180359780	72806	134.41	15770	16700	15700	20800	11200	16000	16212.40	3.26	11724	16740	16370	16080	15710	15420	16225	15565	82	4800	500	11200	10	1	16460791	2731	-13.16	4.20	12	0.44	-1261.00	3946.00	26800	20230308	-38.10	12900	20231026	28.60	18000	-7.83	20240227	13170	25.97	20240207	26800	-38.10	20230308	12900	28.60	20231026	0.60	N	226950	500	82 억	537183	N	N	0	N	N
150	20240305	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16290	290	2	1.81	782725120	48701	89.91	15770	16420	15700	20800	11200	16000	16072.05	3.26	10835	16740	16370	16080	15710	15420	16225	15565	82	4800	500	11200	10	1	16460791	2681	-12.92	4.13	12	0.30	-1261.00	3946.00	26800	20230308	-39.22	12900	20231026	26.28	18000	-9.50	20240227	13170	23.69	20240207	26800	-39.22	20230308	12900	26.28	20231026	0.60	N	226950	500	82 억	537183	N	N	0	N	N
151	20240305	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	0	3	0.00	438562330	27455	50.69	15770	16200	15700	20800	11200	16000	15973.86	3.26	2615	16740	16370	16080	15710	15420	16225	15565	82	4800	500	11200	10	1	16460791	2634	-12.69	4.05	12	0.17	-1261.00	3946.00	26800	20230308	-40.30	12900	20231026	24.03	18000	-11.11	20240227	13170	21.49	20240207	26800	-40.30	20230308	12900	24.03	20231026	0.60	N	226950	500	82 억	537183	N	N	0	N	N
152	20240305	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15940	-60	5	-0.38	304889120	19095	35.25	15770	16200	15700	20800	11200	16000	15966.96	3.26	3367	16740	16370	16080	15710	15420	16225	15565	82	4800	500	11200	10	1	16460791	2624	-12.64	4.04	12	0.12	-1261.00	3946.00	26800	20230308	-40.52	12900	20231026	23.57	18000	-11.44	20240227	13170	21.03	20240207	26800	-40.52	20230308	12900	23.57	20231026	0.60	N	226950	500	82 억	537183	N	N	0	N	N
153	20240305	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16200	200	2	1.25	73289390	4592	8.48	15770	16200	15770	20800	11200	16000	15960.23	3.26	2258	16740	16370	16080	15710	15420	16225	15565	82	4800	500	11200	10	1	16460791	2667	-12.85	4.11	12	0.03	-1261.00	3946.00	26800	20230308	-39.55	12900	20231026	25.58	18000	-10.00	20240227	13170	23.01	20240207	26800	-39.55	20230308	12900	25.58	20231026	0.60	N	226950	500	82 억	537183	N	N	0	N	N
154	20240304	160826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	70	2	0.44	859922210	53606	33.14	16450	16450	15790	20700	11160	15930	16041.59	3.27	-1022	17530	16730	16230	15430	14930	16480	15180	82	4770	500	11150	10	1	16460791	2634	-12.69	4.05	12	0.33	-1261.00	3946.00	26800	20230308	-40.30	12900	20231026	24.03	18000	-11.11	20240227	13170	21.49	20240207	26800	-40.30	20230308	12900	24.03	20231026	0.61	N	226950	500	82 억	538166	N	N	428	N	N
155	20240304	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16100	170	2	1.07	824208210	51380	31.76	16450	16450	15790	20700	11160	15930	16041.42	3.27	-73	17530	16730	16230	15430	14930	16480	15180	82	4770	500	11150	10	1	16460791	2650	-12.77	4.08	12	0.31	-1261.00	3946.00	26800	20230308	-39.93	12900	20231026	24.81	18000	-10.56	20240227	13170	22.25	20240207	26800	-39.93	20230308	12900	24.81	20231026	0.61	N	226950	500	82 억	538166	N	N	428	N	N
156	20240304	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15800	-130	5	-0.82	708009670	44082	27.25	16450	16450	15790	20700	11160	15930	16061.20	3.27	-677	17530	16730	16230	15430	14930	16480	15180	82	4770	500	11150	10	1	16460791	2601	-12.53	4.00	12	0.27	-1261.00	3946.00	26800	20230308	-41.04	12900	20231026	22.48	18000	-12.22	20240227	13170	19.97	20240207	26800	-41.04	20230308	12900	22.48	20231026	0.61	N	226950	500	82 억	538166	N	N	428	N	N
157	20240304	130816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15920	-10	5	-0.06	611509630	37988	23.48	16450	16450	15790	20700	11160	15930	16097.44	3.27	-1244	17530	16730	16230	15430	14930	16480	15180	82	4770	500	11150	10	1	16460791	2621	-12.62	4.03	12	0.23	-1261.00	3946.00	26800	20230308	-40.60	12900	20231026	23.41	18000	-11.56	20240227	13170	20.88	20240207	26800	-40.60	20230308	12900	23.41	20231026	0.61	N	226950	500	82 억	538166	N	N	428	N	N
158	20240304	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16120	190	2	1.19	508876710	31583	19.53	16450	16450	15790	20700	11160	15930	16112.36	3.27	-85	17530	16730	16230	15430	14930	16480	15180	82	4770	500	11150	10	1	16460791	2653	-12.78	4.09	12	0.19	-1261.00	3946.00	26800	20230308	-39.85	12900	20231026	24.96	18000	-10.44	20240227	13170	22.40	20240207	26800	-39.85	20230308	12900	24.96	20231026	0.61	N	226950	500	82 억	538166	N	N	428	N	N
159	20240304	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16180	250	2	1.57	475271740	29504	18.24	16450	16450	15790	20700	11160	15930	16108.72	3.27	151	17530	16730	16230	15430	14930	16480	15180	82	4770	500	11150	10	1	16460791	2663	-12.83	4.10	12	0.18	-1261.00	3946.00	26800	20230308	-39.63	12900	20231026	25.43	18000	-10.11	20240227	13170	22.85	20240207	26800	-39.63	20230308	12900	25.43	20231026	0.61	N	226950	500	82 억	538166	N	N	428	N	N
160	20240304	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16210	280	2	1.76	329680950	20495	12.67	16450	16450	15790	20700	11160	15930	16085.92	3.27	-523	17530	16730	16230	15430	14930	16480	15180	82	4770	500	11150	10	1	16460791	2668	-12.85	4.11	12	0.12	-1261.00	3946.00	26800	20230308	-39.51	12900	20231026	25.66	18000	-9.94	20240227	13170	23.08	20240207	26800	-39.51	20230308	12900	25.66	20231026	0.61	N	226950	500	82 억	538166	N	N	428	N	N
161	20240304	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16100	170	2	1.07	86614030	5318	3.29	16450	16450	16080	20700	11160	15930	16286.96	3.27	-1630	17530	16730	16230	15430	14930	16480	15180	82	4770	500	11150	10	1	16460791	2650	-12.77	4.08	12	0.03	-1261.00	3946.00	26800	20230308	-39.93	12900	20231026	24.81	18000	-10.56	20240227	13170	22.25	20240207	26800	-39.93	20230308	12900	24.81	20231026	0.61	N	226950	500	82 억	538166	N	N	428	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History