KissMeData/365270/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17630	-30	5	-0.17	2600651960	146550	66.77	17500	18070	17460	22950	12370	17660	17746.02	0.54	2178	19053	18356	17793	17096	16533	18075	16815	69	5290	500	12710	10	1	13855342	2443	-21.09	5.84	12	1.06	-836.00	3021.00	19680	20240320	-10.42	8250	20231031	113.70	19680	-10.42	20240320	9960	77.01	20240201	19680	-10.42	20240320	8250	113.70	20231031	1.64	N	365270	500	69 억	75214	N	N	0	N	N
3	20240329	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17580	-80	5	-0.45	2329926490	131184	59.77	17500	18070	17460	22950	12370	17660	17760.75	0.54	4249	19053	18356	17793	17096	16533	18075	16815	69	5290	500	12710	10	1	13855342	2436	-21.03	5.82	12	0.95	-836.00	3021.00	19680	20240320	-10.67	8250	20231031	113.09	19680	-10.67	20240320	9960	76.51	20240201	19680	-10.67	20240320	8250	113.09	20231031	1.64	N	365270	500	69 억	75214	N	N	0	N	N
4	20240329	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17630	-30	5	-0.17	2026815750	113932	51.91	17500	18070	17500	22950	12370	17660	17789.70	0.54	11059	19053	18356	17793	17096	16533	18075	16815	69	5290	500	12710	10	1	13855342	2443	-21.09	5.84	12	0.82	-836.00	3021.00	19680	20240320	-10.42	8250	20231031	113.70	19680	-10.42	20240320	9960	77.01	20240201	19680	-10.42	20240320	8250	113.70	20231031	1.64	N	365270	500	69 억	75214	N	N	0	N	N
5	20240329	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	160	2	0.91	1823524680	102444	46.68	17500	18070	17500	22950	12370	17660	17800.21	0.54	15894	19053	18356	17793	17096	16533	18075	16815	69	5290	500	12710	10	1	13855342	2469	-21.32	5.90	12	0.74	-836.00	3021.00	19680	20240320	-9.45	8250	20231031	116.00	19680	-9.45	20240320	9960	78.92	20240201	19680	-9.45	20240320	8250	116.00	20231031	1.64	N	365270	500	69 억	75214	N	N	0	N	N
6	20240329	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17790	130	2	0.74	1602002090	89956	40.99	17500	18070	17500	22950	12370	17660	17808.73	0.54	18163	19053	18356	17793	17096	16533	18075	16815	69	5290	500	12710	10	1	13855342	2465	-21.28	5.89	12	0.65	-836.00	3021.00	19680	20240320	-9.60	8250	20231031	115.64	19680	-9.60	20240320	9960	78.61	20240201	19680	-9.60	20240320	8250	115.64	20231031	1.64	N	365270	500	69 억	75214	N	N	0	N	N
7	20240329	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17830	170	2	0.96	1262757770	70827	32.27	17500	18070	17500	22950	12370	17660	17828.77	0.54	17784	19053	18356	17793	17096	16533	18075	16815	69	5290	500	12710	10	1	13855342	2470	-21.33	5.90	12	0.51	-836.00	3021.00	19680	20240320	-9.40	8250	20231031	116.12	19680	-9.40	20240320	9960	79.02	20240201	19680	-9.40	20240320	8250	116.12	20231031	1.64	N	365270	500	69 억	75214	N	N	0	N	N
8	20240329	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17830	170	2	0.96	775697320	43642	19.88	17500	17980	17500	22950	12370	17660	17774.11	0.54	11171	19053	18356	17793	17096	16533	18075	16815	69	5290	500	12710	10	1	13855342	2470	-21.33	5.90	12	0.31	-836.00	3021.00	19680	20240320	-9.40	8250	20231031	116.12	19680	-9.40	20240320	9960	79.02	20240201	19680	-9.40	20240320	8250	116.12	20231031	1.64	N	365270	500	69 억	75214	N	N	0	N	N
9	20240329	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17930	270	2	1.53	274923650	15516	7.07	17500	17980	17500	22950	12370	17660	17718.73	0.54	2251	19053	18356	17793	17096	16533	18075	16815	69	5290	500	12710	10	1	13855342	2484	-21.45	5.94	12	0.11	-836.00	3021.00	19680	20240320	-8.89	8250	20231031	117.33	19680	-8.89	20240320	9960	80.02	20240201	19680	-8.89	20240320	8250	117.33	20231031	1.64	N	365270	500	69 억	75214	N	N	0	N	N
10	20240328	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17660	-450	5	-2.48	3869765330	217997	89.11	18310	18490	17230	23500	12680	18110	17751.60	0.62	-9860	18943	18526	18063	17646	17183	18735	17855	69	5390	500	13030	10	1	13855342	2447	-21.12	5.85	12	1.57	-836.00	3021.00	19680	20240320	-10.26	8250	20231031	114.06	19680	-10.26	20240320	9960	77.31	20240201	19680	-10.26	20240320	8250	114.06	20231031	1.54	N	365270	500	69 억	85578	N	N	20	N	N
11	20240328	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17780	-330	5	-1.82	3568873480	200967	82.15	18310	18490	17230	23500	12680	18110	17758.49	0.62	-7442	18943	18526	18063	17646	17183	18735	17855	69	5390	500	13030	10	1	13855342	2463	-21.27	5.89	12	1.45	-836.00	3021.00	19680	20240320	-9.65	8250	20231031	115.52	19680	-9.65	20240320	9960	78.51	20240201	19680	-9.65	20240320	8250	115.52	20231031	1.54	N	365270	500	69 억	85578	N	N	20	N	N
12	20240328	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17590	-520	5	-2.87	3145541230	176915	72.32	18310	18490	17230	23500	12680	18110	17779.94	0.62	-9355	18943	18526	18063	17646	17183	18735	17855	69	5390	500	13030	10	1	13855342	2437	-21.04	5.82	12	1.28	-836.00	3021.00	19680	20240320	-10.62	8250	20231031	113.21	19680	-10.62	20240320	9960	76.61	20240201	19680	-10.62	20240320	8250	113.21	20231031	1.54	N	365270	500	69 억	85578	N	N	20	N	N
13	20240328	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17800	-310	5	-1.71	2889313040	162432	66.40	18310	18490	17230	23500	12680	18110	17787.81	0.62	-7433	18943	18526	18063	17646	17183	18735	17855	69	5390	500	13030	10	1	13855342	2466	-21.29	5.89	12	1.17	-836.00	3021.00	19680	20240320	-9.55	8250	20231031	115.76	19680	-9.55	20240320	9960	78.71	20240201	19680	-9.55	20240320	8250	115.76	20231031	1.54	N	365270	500	69 억	85578	N	N	20	N	N
14	20240328	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17740	-370	5	-2.04	2655000460	149216	60.99	18310	18490	17230	23500	12680	18110	17792.98	0.62	-6262	18943	18526	18063	17646	17183	18735	17855	69	5390	500	13030	10	1	13855342	2458	-21.22	5.87	12	1.08	-836.00	3021.00	19680	20240320	-9.86	8250	20231031	115.03	19680	-9.86	20240320	9960	78.11	20240201	19680	-9.86	20240320	8250	115.03	20231031	1.54	N	365270	500	69 억	85578	N	N	20	N	N
15	20240328	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17640	-470	5	-2.60	2333073910	131114	53.59	18310	18490	17230	23500	12680	18110	17794.21	0.62	-6748	18943	18526	18063	17646	17183	18735	17855	69	5390	500	13030	10	1	13855342	2444	-21.10	5.84	12	0.95	-836.00	3021.00	19680	20240320	-10.37	8250	20231031	113.82	19680	-10.37	20240320	9960	77.11	20240201	19680	-10.37	20240320	8250	113.82	20231031	1.54	N	365270	500	69 억	85578	N	N	20	N	N
16	20240328	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	-860	5	-4.75	1779952090	99481	40.66	18310	18490	17250	23500	12680	18110	17892.36	0.62	-4367	18943	18526	18063	17646	17183	18735	17855	69	5390	500	13030	10	1	13855342	2390	-20.63	5.71	12	0.72	-836.00	3021.00	19680	20240320	-12.35	8250	20231031	109.09	19680	-12.35	20240320	9960	73.19	20240201	19680	-12.35	20240320	8250	109.09	20231031	1.54	N	365270	500	69 억	85578	N	N	20	N	N
17	20240328	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18060	-50	5	-0.28	559285880	30462	12.45	18310	18490	18060	23500	12680	18110	18360.21	0.62	-1907	18943	18526	18063	17646	17183	18735	17855	69	5390	500	13030	10	1	13855342	2502	-21.60	5.98	12	0.22	-836.00	3021.00	19680	20240320	-8.23	8250	20231031	118.91	19680	-8.23	20240320	9960	81.33	20240201	19680	-8.23	20240320	8250	118.91	20231031	1.54	N	365270	500	69 억	85578	N	N	20	N	N
18	20240327	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18110	170	2	0.95	4377408730	241994	80.37	18100	18480	17600	23300	12560	17940	18089.01	0.79	-23098	18886	18412	17776	17302	16666	18650	17540	69	5360	500	12910	10	1	13855342	2509	-21.66	5.99	12	1.75	-836.00	3021.00	19680	20240320	-7.98	8250	20231031	119.52	19680	-7.98	20240320	9960	81.83	20240201	19680	-7.98	20240320	8250	119.52	20231031	1.51	N	365270	500	69 억	109315	N	N	20	N	N
19	20240327	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17870	-70	5	-0.39	4028864950	222704	73.96	18100	18480	17600	23300	12560	17940	18090.88	0.79	-18143	18886	18412	17776	17302	16666	18650	17540	69	5360	500	12910	10	1	13855342	2476	-21.38	5.92	12	1.61	-836.00	3021.00	19680	20240320	-9.20	8250	20231031	116.61	19680	-9.20	20240320	9960	79.42	20240201	19680	-9.20	20240320	8250	116.61	20231031	1.51	N	365270	500	69 억	109315	N	N	0	N	N
20	20240327	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17910	-30	5	-0.17	3700272650	204345	67.87	18100	18480	17600	23300	12560	17940	18108.22	0.79	-14446	18886	18412	17776	17302	16666	18650	17540	69	5360	500	12910	10	1	13855342	2481	-21.42	5.93	12	1.47	-836.00	3021.00	19680	20240320	-8.99	8250	20231031	117.09	19680	-8.99	20240320	9960	79.82	20240201	19680	-8.99	20240320	8250	117.09	20231031	1.51	N	365270	500	69 억	109315	N	N	0	N	N
21	20240327	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18130	190	2	1.06	3298845390	182041	60.46	18100	18480	17600	23300	12560	17940	18121.75	0.79	-4977	18886	18412	17776	17302	16666	18650	17540	69	5360	500	12910	10	1	13855342	2512	-21.69	6.00	12	1.31	-836.00	3021.00	19680	20240320	-7.88	8250	20231031	119.76	19680	-7.88	20240320	9960	82.03	20240201	19680	-7.88	20240320	8250	119.76	20231031	1.51	N	365270	500	69 억	109315	N	N	0	N	N
22	20240327	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18010	70	2	0.39	3002844670	165612	55.00	18100	18480	17600	23300	12560	17940	18132.17	0.79	-1449	18886	18412	17776	17302	16666	18650	17540	69	5360	500	12910	10	1	13855342	2495	-21.54	5.96	12	1.20	-836.00	3021.00	19680	20240320	-8.49	8250	20231031	118.30	19680	-8.49	20240320	9960	80.82	20240201	19680	-8.49	20240320	8250	118.30	20231031	1.51	N	365270	500	69 억	109315	N	N	0	N	N
23	20240327	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17900	-40	5	-0.22	2733278790	150638	50.03	18100	18480	17600	23300	12560	17940	18145.11	0.79	-2321	18886	18412	17776	17302	16666	18650	17540	69	5360	500	12910	10	1	13855342	2480	-21.41	5.93	12	1.09	-836.00	3021.00	19680	20240320	-9.04	8250	20231031	116.97	19680	-9.04	20240320	9960	79.72	20240201	19680	-9.04	20240320	8250	116.97	20231031	1.51	N	365270	500	69 억	109315	N	N	0	N	N
24	20240327	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18220	280	2	1.56	1979427210	108918	36.17	18100	18480	17600	23300	12560	17940	18174.23	0.79	-6611	18886	18412	17776	17302	16666	18650	17540	69	5360	500	12910	10	1	13855342	2524	-21.79	6.03	12	0.79	-836.00	3021.00	19680	20240320	-7.42	8250	20231031	120.85	19680	-7.42	20240320	9960	82.93	20240201	19680	-7.42	20240320	8250	120.85	20231031	1.51	N	365270	500	69 억	109315	N	N	0	N	N
25	20240327	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18240	300	2	1.67	950877560	52115	17.31	18100	18480	18000	23300	12560	17940	18247.60	0.79	-12302	18886	18412	17776	17302	16666	18650	17540	69	5360	500	12910	10	1	13855342	2527	-21.82	6.04	12	0.38	-836.00	3021.00	19680	20240320	-7.32	8250	20231031	121.09	19680	-7.32	20240320	9960	83.13	20240201	19680	-7.32	20240320	8250	121.09	20231031	1.51	N	365270	500	69 억	109315	N	N	0	N	N
26	20240326	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17940	600	2	3.46	5295599980	298243	88.21	17350	18250	17140	22500	12140	17340	17754.98	0.59	28905	18713	18026	17613	16926	16513	17820	16720	69	5160	500	12480	10	1	13855342	2486	-21.46	5.94	12	2.15	-836.00	3021.00	19680	20240320	-8.84	8250	20231031	117.45	19680	-8.84	20240320	9960	80.12	20240201	19680	-8.84	20240320	8250	117.45	20231031	1.34	N	365270	500	69 억	81268	N	N	106	N	N
27	20240326	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17870	530	2	3.06	5118856060	288369	85.29	17350	18250	17140	22500	12140	17340	17751.31	0.59	29206	18713	18026	17613	16926	16513	17820	16720	69	5160	500	12480	10	1	13855342	2476	-21.38	5.92	12	2.08	-836.00	3021.00	19680	20240320	-9.20	8250	20231031	116.61	19680	-9.20	20240320	9960	79.42	20240201	19680	-9.20	20240320	8250	116.61	20231031	1.34	N	365270	500	69 억	81268	N	N	106	N	N
28	20240326	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17930	590	2	3.40	3876917130	219390	64.89	17350	17950	17140	22500	12140	17340	17671.61	0.59	14106	18713	18026	17613	16926	16513	17820	16720	69	5160	500	12480	10	1	13855342	2484	-21.45	5.94	12	1.58	-836.00	3021.00	19680	20240320	-8.89	8250	20231031	117.33	19680	-8.89	20240320	9960	80.02	20240201	19680	-8.89	20240320	8250	117.33	20231031	1.34	N	365270	500	69 억	81268	N	N	106	N	N
29	20240326	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17400	60	2	0.35	3012393650	170919	50.55	17350	17940	17140	22500	12140	17340	17624.97	0.59	7665	18713	18026	17613	16926	16513	17820	16720	69	5160	500	12480	10	1	13855342	2411	-20.81	5.76	12	1.23	-836.00	3021.00	19680	20240320	-11.59	8250	20231031	110.91	19680	-11.59	20240320	9960	74.70	20240201	19680	-11.59	20240320	8250	110.91	20231031	1.34	N	365270	500	69 억	81268	N	N	106	N	N
30	20240326	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17800	460	2	2.65	2541052210	144159	42.64	17350	17940	17140	22500	12140	17340	17627.08	0.59	6178	18713	18026	17613	16926	16513	17820	16720	69	5160	500	12480	10	1	13855342	2466	-21.29	5.89	12	1.04	-836.00	3021.00	19680	20240320	-9.55	8250	20231031	115.76	19680	-9.55	20240320	9960	78.71	20240201	19680	-9.55	20240320	8250	115.76	20231031	1.34	N	365270	500	69 억	81268	N	N	106	N	N
31	20240326	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17760	420	2	2.42	2156703990	122521	36.24	17350	17940	17140	22500	12140	17340	17603.10	0.59	4121	18713	18026	17613	16926	16513	17820	16720	69	5160	500	12480	10	1	13855342	2461	-21.24	5.88	12	0.88	-836.00	3021.00	19680	20240320	-9.76	8250	20231031	115.27	19680	-9.76	20240320	9960	78.31	20240201	19680	-9.76	20240320	8250	115.27	20231031	1.34	N	365270	500	69 억	81268	N	N	106	N	N
32	20240326	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17540	200	2	1.15	974771670	56090	16.59	17350	17550	17140	22500	12140	17340	17378.83	0.59	-189	18713	18026	17613	16926	16513	17820	16720	69	5160	500	12480	10	1	13855342	2430	-20.98	5.81	12	0.40	-836.00	3021.00	19680	20240320	-10.87	8250	20231031	112.61	19680	-10.87	20240320	9960	76.10	20240201	19680	-10.87	20240320	8250	112.61	20231031	1.34	N	365270	500	69 억	81268	N	N	106	N	N
33	20240326	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17450	110	2	0.63	260387890	14996	4.44	17350	17550	17140	22500	12140	17340	17364.10	0.59	-1436	18713	18026	17613	16926	16513	17820	16720	69	5160	500	12480	10	1	13855342	2418	-20.87	5.78	12	0.11	-836.00	3021.00	19680	20240320	-11.33	8250	20231031	111.52	19680	-11.33	20240320	9960	75.20	20240201	19680	-11.33	20240320	8250	111.52	20231031	1.34	N	365270	500	69 억	81268	N	N	106	N	N
34	20240325	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	-230	5	-1.31	5901745260	332902	46.78	18100	18300	17200	22800	12300	17570	17729.78	0.71	-16207	19203	18386	17713	16896	16223	18050	16560	69	5230	500	12650	10	1	13855342	2403	-20.74	5.74	12	2.40	-836.00	3021.00	19680	20240320	-11.89	8250	20231031	110.18	19680	-11.89	20240320	9960	74.10	20240201	19680	-11.89	20240320	8250	110.18	20231031	1.32	N	365270	500	69 억	97697	N	N	106	N	N
35	20240325	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17300	-270	5	-1.54	5595654640	315237	44.30	18100	18300	17200	22800	12300	17570	17750.88	0.71	-15703	19203	18386	17713	16896	16223	18050	16560	69	5230	500	12650	10	1	13855342	2397	-20.69	5.73	12	2.28	-836.00	3021.00	19680	20240320	-12.09	8250	20231031	109.70	19680	-12.09	20240320	9960	73.69	20240201	19680	-12.09	20240320	8250	109.70	20231031	1.32	N	365270	500	69 억	97697	N	N	246	N	N
36	20240325	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17250	-320	5	-1.82	5106467950	286920	40.32	18100	18300	17220	22800	12300	17570	17797.88	0.71	-13878	19203	18386	17713	16896	16223	18050	16560	69	5230	500	12650	10	1	13855342	2390	-20.63	5.71	12	2.07	-836.00	3021.00	19680	20240320	-12.35	8250	20231031	109.09	19680	-12.35	20240320	9960	73.19	20240201	19680	-12.35	20240320	8250	109.09	20231031	1.32	N	365270	500	69 억	97697	N	N	246	N	N
37	20240325	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17630	60	2	0.34	4620053820	259053	36.40	18100	18300	17420	22800	12300	17570	17834.84	0.71	-9799	19203	18386	17713	16896	16223	18050	16560	69	5230	500	12650	10	1	13855342	2443	-21.09	5.84	12	1.87	-836.00	3021.00	19680	20240320	-10.42	8250	20231031	113.70	19680	-10.42	20240320	9960	77.01	20240201	19680	-10.42	20240320	8250	113.70	20231031	1.32	N	365270	500	69 억	97697	N	N	246	N	N
38	20240325	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17750	180	2	1.02	4356539480	244163	34.31	18100	18300	17420	22800	12300	17570	17843.24	0.71	-6241	19203	18386	17713	16896	16223	18050	16560	69	5230	500	12650	10	1	13855342	2459	-21.23	5.88	12	1.76	-836.00	3021.00	19680	20240320	-9.81	8250	20231031	115.15	19680	-9.81	20240320	9960	78.21	20240201	19680	-9.81	20240320	8250	115.15	20231031	1.32	N	365270	500	69 억	97697	N	N	246	N	N
39	20240325	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17850	280	2	1.59	4100693950	229796	32.29	18100	18300	17420	22800	12300	17570	17845.45	0.71	-3103	19203	18386	17713	16896	16223	18050	16560	69	5230	500	12650	10	1	13855342	2473	-21.35	5.91	12	1.66	-836.00	3021.00	19680	20240320	-9.30	8250	20231031	116.36	19680	-9.30	20240320	9960	79.22	20240201	19680	-9.30	20240320	8250	116.36	20231031	1.32	N	365270	500	69 억	97697	N	N	246	N	N
40	20240325	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17570	0	3	0.00	3578302940	200369	28.16	18100	18300	17420	22800	12300	17570	17859.19	0.71	-1703	19203	18386	17713	16896	16223	18050	16560	69	5230	500	12650	10	1	13855342	2434	-21.02	5.82	12	1.45	-836.00	3021.00	19680	20240320	-10.72	8250	20231031	112.97	19680	-10.72	20240320	9960	76.41	20240201	19680	-10.72	20240320	8250	112.97	20231031	1.32	N	365270	500	69 억	97697	N	N	246	N	N
41	20240325	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17920	350	2	1.99	2246736770	124747	17.53	18100	18300	17610	22800	12300	17570	18011.89	0.71	6102	19203	18386	17713	16896	16223	18050	16560	69	5230	500	12650	10	1	13855342	2483	-21.44	5.93	12	0.90	-836.00	3021.00	19680	20240320	-8.94	8250	20231031	117.21	19680	-8.94	20240320	9960	79.92	20240201	19680	-8.94	20240320	8250	117.21	20231031	1.32	N	365270	500	69 억	97697	N	N	246	N	N
42	20240322	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17570	420	2	2.45	12424560070	705823	119.97	17610	18530	17040	22250	12010	17150	17603.22	1.13	-63444	18976	18062	17606	16692	16236	17835	16465	69	5100	500	12340	10	1	13855342	2434	-21.19	5.27	12	5.09	-829.00	3335.00	19680	20240320	-10.72	8250	20231031	112.97	19680	-10.72	20240320	9960	76.41	20240201	19680	-10.72	20240320	8250	112.97	20231031	1.02	N	365270	500	69 억	155899	N	N	246	N	N
43	20240322	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17530	380	2	2.22	12158678190	690683	117.39	17610	18530	17040	22250	12010	17150	17604.09	1.13	-66266	18976	18062	17606	16692	16236	17835	16465	69	5100	500	12340	10	1	13855342	2429	-21.15	5.26	12	4.98	-829.00	3335.00	19680	20240320	-10.92	8250	20231031	112.48	19680	-10.92	20240320	9960	76.00	20240201	19680	-10.92	20240320	8250	112.48	20231031	1.02	N	365270	500	69 억	155899	N	N	0	N	N
44	20240322	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17530	380	2	2.22	11548749280	655844	111.47	17610	18530	17040	22250	12010	17150	17609.25	1.13	-68144	18976	18062	17606	16692	16236	17835	16465	69	5100	500	12340	10	1	13855342	2429	-21.15	5.26	12	4.73	-829.00	3335.00	19680	20240320	-10.92	8250	20231031	112.48	19680	-10.92	20240320	9960	76.00	20240201	19680	-10.92	20240320	8250	112.48	20231031	1.02	N	365270	500	69 억	155899	N	N	0	N	N
45	20240322	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17500	350	2	2.04	10831821860	615024	104.53	17610	18530	17040	22250	12010	17150	17612.31	1.13	-72657	18976	18062	17606	16692	16236	17835	16465	69	5100	500	12340	10	1	13855342	2425	-21.11	5.25	12	4.44	-829.00	3335.00	19680	20240320	-11.08	8250	20231031	112.12	19680	-11.08	20240320	9960	75.70	20240201	19680	-11.08	20240320	8250	112.12	20231031	1.02	N	365270	500	69 억	155899	N	N	0	N	N
46	20240322	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17310	160	2	0.93	10405398270	590518	100.37	17610	18530	17040	22250	12010	17150	17621.10	1.13	-73865	18976	18062	17606	16692	16236	17835	16465	69	5100	500	12340	10	1	13855342	2398	-20.88	5.19	12	4.26	-829.00	3335.00	19680	20240320	-12.04	8250	20231031	109.82	19680	-12.04	20240320	9960	73.80	20240201	19680	-12.04	20240320	8250	109.82	20231031	1.02	N	365270	500	69 억	155899	N	N	0	N	N
47	20240322	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17210	60	2	0.35	9942944950	563617	95.80	17610	18530	17040	22250	12010	17150	17641.64	1.13	-71133	18976	18062	17606	16692	16236	17835	16465	69	5100	500	12340	10	1	13855342	2385	-20.76	5.16	12	4.07	-829.00	3335.00	19680	20240320	-12.55	8250	20231031	108.61	19680	-12.55	20240320	9960	72.79	20240201	19680	-12.55	20240320	8250	108.61	20231031	1.02	N	365270	500	69 억	155899	N	N	0	N	N
48	20240322	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17510	360	2	2.10	8924020940	504820	85.80	17610	18530	17040	22250	12010	17150	17678.02	1.13	-69558	18976	18062	17606	16692	16236	17835	16465	69	5100	500	12340	10	1	13855342	2426	-21.12	5.25	12	3.64	-829.00	3335.00	19680	20240320	-11.03	8250	20231031	112.24	19680	-11.03	20240320	9960	75.80	20240201	19680	-11.03	20240320	8250	112.24	20231031	1.02	N	365270	500	69 억	155899	N	N	0	N	N
49	20240322	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17350	200	2	1.17	5754694200	321909	54.71	17610	18530	17110	22250	12010	17150	17877.62	1.13	-24864	18976	18062	17606	16692	16236	17835	16465	69	5100	500	12340	10	1	13855342	2404	-20.93	5.20	12	2.32	-829.00	3335.00	19680	20240320	-11.84	8250	20231031	110.30	19680	-11.84	20240320	9960	74.20	20240201	19680	-11.84	20240320	8250	110.30	20231031	1.02	N	365270	500	69 억	155899	N	N	0	N	N
50	20240321	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17150	-1480	5	-7.94	10331779290	583197	16.46	18440	18520	17150	24200	13050	18630	17715.67	1.32	-49766	22290	20460	17850	16020	13410	21375	16935	69	5570	500	13410	10	1	13855342	2376	-20.69	5.14	12	4.21	-829.00	3335.00	19680	20240320	-12.86	8250	20231031	107.88	19680	-12.86	20240320	9960	72.19	20240201	19680	-12.86	20240320	8250	107.88	20231031	0.86	N	365270	500	69 억	183039	N	N	0	N	N
51	20240321	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17280	-1350	5	-7.25	9749909520	549376	15.51	18440	18520	17170	24200	13050	18630	17746.76	1.32	-50622	22290	20460	17850	16020	13410	21375	16935	69	5570	500	13410	10	1	13855342	2394	-20.84	5.18	12	3.97	-829.00	3335.00	19680	20240320	-12.20	8250	20231031	109.45	19680	-12.20	20240320	9960	73.49	20240201	19680	-12.20	20240320	8250	109.45	20231031	0.86	N	365270	500	69 억	183039	N	N	0	N	N
52	20240321	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17450	-1180	5	-6.33	8553426600	480157	13.56	18440	18520	17250	24200	13050	18630	17813.30	1.32	-41937	22290	20460	17850	16020	13410	21375	16935	69	5570	500	13410	10	1	13855342	2418	-21.05	5.23	12	3.47	-829.00	3335.00	19680	20240320	-11.33	8250	20231031	111.52	19680	-11.33	20240320	9960	75.20	20240201	19680	-11.33	20240320	8250	111.52	20231031	0.86	N	365270	500	69 억	183039	N	N	0	N	N
53	20240321	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17690	-940	5	-5.05	7240858020	404955	11.43	18440	18520	17560	24200	13050	18630	17880.09	1.32	-28995	22290	20460	17850	16020	13410	21375	16935	69	5570	500	13410	10	1	13855342	2451	-21.34	5.30	12	2.92	-829.00	3335.00	19680	20240320	-10.11	8250	20231031	114.42	19680	-10.11	20240320	9960	77.61	20240201	19680	-10.11	20240320	8250	114.42	20231031	0.86	N	365270	500	69 억	183039	N	N	0	N	N
54	20240321	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17650	-980	5	-5.26	6506856460	363307	10.26	18440	18520	17610	24200	13050	18630	17909.48	1.32	-22578	22290	20460	17850	16020	13410	21375	16935	69	5570	500	13410	10	1	13855342	2445	-21.29	5.29	12	2.62	-829.00	3335.00	19680	20240320	-10.32	8250	20231031	113.94	19680	-10.32	20240320	9960	77.21	20240201	19680	-10.32	20240320	8250	113.94	20231031	0.86	N	365270	500	69 억	183039	N	N	0	N	N
55	20240321	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17790	-840	5	-4.51	5975516040	333347	9.41	18440	18520	17610	24200	13050	18630	17925.17	1.32	-19402	22290	20460	17850	16020	13410	21375	16935	69	5570	500	13410	10	1	13855342	2465	-21.46	5.33	12	2.41	-829.00	3335.00	19680	20240320	-9.60	8250	20231031	115.64	19680	-9.60	20240320	9960	78.61	20240201	19680	-9.60	20240320	8250	115.64	20231031	0.86	N	365270	500	69 억	183039	N	N	0	N	N
56	20240321	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17870	-760	5	-4.08	4543617640	252650	7.13	18440	18520	17730	24200	13050	18630	17983.07	1.32	-9661	22290	20460	17850	16020	13410	21375	16935	69	5570	500	13410	10	1	13855342	2476	-21.56	5.36	12	1.82	-829.00	3335.00	19680	20240320	-9.20	8250	20231031	116.61	19680	-9.20	20240320	9960	79.42	20240201	19680	-9.20	20240320	8250	116.61	20231031	0.86	N	365270	500	69 억	183039	N	N	0	N	N
57	20240321	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17960	-670	5	-3.60	2477337700	137220	3.87	18440	18520	17730	24200	13050	18630	18052.49	1.32	434	22290	20460	17850	16020	13410	21375	16935	69	5570	500	13410	10	1	13855342	2488	-21.66	5.39	12	0.99	-829.00	3335.00	19680	20240320	-8.74	8250	20231031	117.70	19680	-8.74	20240320	9960	80.32	20240201	19680	-8.74	20240320	8250	117.70	20231031	0.86	N	365270	500	69 억	183039	N	N	0	N	N
58	20240320	161155	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	18630	3390	2	22.24	64145174880	3519189	2767.25	15240	19680	15240	19810	10670	15240	18227.68	0.76	106154	16406	15822	15406	14822	14406	15615	14615	69	4570	500	10970	10	1	13855342	2581	-22.47	5.59	12	25.40	-829.00	3335.00	19680	20240320	-5.34	8250	20231031	125.82	19680	-5.34	20240320	9960	87.05	20240201	19680	-5.34	20240320	8250	125.82	20231031	0.82	N	365270	500	69 억	104881	N	N	497	N	N
59	20240320	151200	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	18090	2850	2	18.70	61349064140	3367376	2647.87	15240	19680	15240	19810	10670	15240	18220.01	0.76	96383	16406	15822	15406	14822	14406	15615	14615	69	4570	500	10970	10	1	13855342	2506	-21.82	5.42	12	24.30	-829.00	3335.00	19680	20240320	-8.08	8250	20231031	119.27	19680	-8.08	20240320	9960	81.63	20240201	19680	-8.08	20240320	8250	119.27	20231031	0.82	N	365270	500	69 억	104881	N	N	497	N	N
60	20240320	141205	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	18640	3400	2	22.31	53056207460	2906971	2285.84	15240	19680	15240	19810	10670	15240	18252.96	0.76	49668	16406	15822	15406	14822	14406	15615	14615	69	4570	500	10970	10	1	13855342	2583	-22.48	5.59	12	20.98	-829.00	3335.00	19680	20240320	-5.28	8250	20231031	125.94	19680	-5.28	20240320	9960	87.15	20240201	19680	-5.28	20240320	8250	125.94	20231031	0.82	N	365270	500	69 억	104881	N	N	497	N	N
61	20240320	131206	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	18940	3700	2	24.28	47590552960	2613047	2054.72	15240	19680	15240	19810	10670	15240	18214.41	0.76	47304	16406	15822	15406	14822	14406	15615	14615	69	4570	500	10970	10	1	13855342	2624	-22.85	5.68	12	18.86	-829.00	3335.00	19680	20240320	-3.76	8250	20231031	129.58	19680	-3.76	20240320	9960	90.16	20240201	19680	-3.76	20240320	8250	129.58	20231031	0.82	N	365270	500	69 억	104881	N	N	497	N	N
62	20240320	121157	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	18400	3160	2	20.73	30926705050	1738867	1367.32	15240	19000	15240	19810	10670	15240	17787.79	0.76	33581	16406	15822	15406	14822	14406	15615	14615	69	4570	500	10970	10	1	13855342	2549	-22.20	5.52	12	12.55	-829.00	3335.00	19000	20240320	-3.16	8250	20231031	123.03	19000	-3.16	20240320	9960	84.74	20240201	19000	-3.16	20240320	8250	123.03	20231031	0.82	N	365270	500	69 억	104881	N	N	497	N	N
63	20240320	111159	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	17250	2010	2	13.19	12871562900	756920	595.19	15240	17940	15240	19810	10670	15240	17008.76	0.76	58492	16406	15822	15406	14822	14406	15615	14615	69	4570	500	10970	10	1	13855342	2390	-20.81	5.17	12	5.46	-829.00	3335.00	17940	20240320	-3.85	8250	20231031	109.09	17940	-3.85	20240320	9960	73.19	20240201	17940	-3.85	20240320	8250	109.09	20231031	0.82	N	365270	500	69 억	104881	N	N	497	N	N
64	20240320	101152	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	17120	1880	2	12.34	8097564210	482656	379.53	15240	17400	15240	19810	10670	15240	16781.98	0.76	30593	16406	15822	15406	14822	14406	15615	14615	69	4570	500	10970	10	1	13855342	2372	-20.65	5.13	12	3.48	-829.00	3335.00	17400	20240320	-1.61	8250	20231031	107.52	17400	-1.61	20240320	9960	71.89	20240201	17400	-1.61	20240320	8250	107.52	20231031	0.82	N	365270	500	69 억	104881	N	N	497	N	N
65	20240320	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15680	440	2	2.89	503442710	32394	25.47	15240	15720	15240	19810	10670	15240	15556.17	0.76	599	16406	15822	15406	14822	14406	15615	14615	69	4570	500	10970	10	1	13855342	2173	-18.91	4.70	12	0.23	-829.00	3335.00	16550	20230724	-5.26	8250	20231031	90.06	16430	-4.56	20240312	9960	57.43	20240201	16550	-5.26	20230724	8250	90.06	20231031	0.82	N	365270	500	69 억	104881	N	N	497	N	N
66	20240319	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15240	-330	5	-2.12	1852235270	121289	61.61	15570	15990	14990	20200	10900	15570	15271.24	0.86	-14221	16730	16150	15420	14840	14110	16440	15130	69	4630	500	11210	10	1	13855342	2112	-18.38	4.57	12	0.88	-829.00	3335.00	16550	20230724	-7.92	8250	20231031	84.73	16430	-7.24	20240312	9960	53.01	20240201	16550	-7.92	20230724	8250	84.73	20231031	0.83	N	365270	500	69 억	119106	N	N	497	N	N
67	20240319	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15070	-500	5	-3.21	1791544380	117279	59.58	15570	15990	14990	20200	10900	15570	15275.89	0.86	-14625	16730	16150	15420	14840	14110	16440	15130	69	4630	500	11210	10	1	13855342	2088	-18.18	4.52	12	0.85	-829.00	3335.00	16550	20230724	-8.94	8250	20231031	82.67	16430	-8.28	20240312	9960	51.31	20240201	16550	-8.94	20230724	8250	82.67	20231031	0.83	N	365270	500	69 억	119106	N	N	0	N	N
68	20240319	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	-470	5	-3.02	1543830620	100829	51.22	15570	15990	15050	20200	10900	15570	15311.34	0.86	-16239	16730	16150	15420	14840	14110	16440	15130	69	4630	500	11210	10	1	13855342	2092	-18.21	4.53	12	0.73	-829.00	3335.00	16550	20230724	-8.76	8250	20231031	83.03	16430	-8.09	20240312	9960	51.61	20240201	16550	-8.76	20230724	8250	83.03	20231031	0.83	N	365270	500	69 억	119106	N	N	0	N	N
69	20240319	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-420	5	-2.70	1355202330	88382	44.90	15570	15990	15050	20200	10900	15570	15333.43	0.86	-18610	16730	16150	15420	14840	14110	16440	15130	69	4630	500	11210	10	1	13855342	2099	-18.28	4.54	12	0.64	-829.00	3335.00	16550	20230724	-8.46	8250	20231031	83.64	16430	-7.79	20240312	9960	52.11	20240201	16550	-8.46	20230724	8250	83.64	20231031	0.83	N	365270	500	69 억	119106	N	N	0	N	N
70	20240319	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	-360	5	-2.31	1198775190	78035	39.64	15570	15990	15130	20200	10900	15570	15361.98	0.86	-18667	16730	16150	15420	14840	14110	16440	15130	69	4630	500	11210	10	1	13855342	2107	-18.35	4.56	12	0.56	-829.00	3335.00	16550	20230724	-8.10	8250	20231031	84.36	16430	-7.43	20240312	9960	52.71	20240201	16550	-8.10	20230724	8250	84.36	20231031	0.83	N	365270	500	69 억	119106	N	N	0	N	N
71	20240319	111155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	-360	5	-2.31	973442530	63207	32.11	15570	15990	15180	20200	10900	15570	15400.83	0.86	-16441	16730	16150	15420	14840	14110	16440	15130	69	4630	500	11210	10	1	13855342	2107	-18.35	4.56	12	0.46	-829.00	3335.00	16550	20230724	-8.10	8250	20231031	84.36	16430	-7.43	20240312	9960	52.71	20240201	16550	-8.10	20230724	8250	84.36	20231031	0.83	N	365270	500	69 억	119106	N	N	0	N	N
72	20240319	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	-230	5	-1.48	582651060	37613	19.11	15570	15990	15260	20200	10900	15570	15490.66	0.86	-6558	16730	16150	15420	14840	14110	16440	15130	69	4630	500	11210	10	1	13855342	2125	-18.50	4.60	12	0.27	-829.00	3335.00	16550	20230724	-7.31	8250	20231031	85.94	16430	-6.63	20240312	9960	54.02	20240201	16550	-7.31	20230724	8250	85.94	20231031	0.83	N	365270	500	69 억	119106	N	N	0	N	N
73	20240319	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15720	150	2	0.96	313590180	20139	10.23	15570	15990	15340	20200	10900	15570	15571.29	0.86	-50	16730	16150	15420	14840	14110	16440	15130	69	4630	500	11210	10	1	13855342	2178	-18.96	4.71	12	0.15	-829.00	3335.00	16550	20230724	-5.02	8250	20231031	90.55	16430	-4.32	20240312	9960	57.83	20240201	16550	-5.02	20230724	8250	90.55	20231031	0.83	N	365270	500	69 억	119106	N	N	0	N	N
74	20240318	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15570	740	2	4.99	3036667770	196200	160.26	14710	16000	14690	19270	10390	14830	15476.99	0.69	23050	15810	15320	15010	14520	14210	15165	14365	69	4440	500	10670	10	1	13855342	2157	-18.78	4.67	12	1.42	-829.00	3335.00	16550	20230724	-5.92	8250	20231031	88.73	16430	-5.23	20240312	9960	56.33	20240201	16550	-5.92	20230724	8250	88.73	20231031	0.80	N	365270	500	69 억	95668	N	N	40	N	N
75	20240318	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15560	730	2	4.92	2989543330	193175	157.79	14710	16000	14690	19270	10390	14830	15475.91	0.69	23387	15810	15320	15010	14520	14210	15165	14365	69	4440	500	10670	10	1	13855342	2156	-18.77	4.67	12	1.39	-829.00	3335.00	16550	20230724	-5.98	8250	20231031	88.61	16430	-5.30	20240312	9960	56.22	20240201	16550	-5.98	20230724	8250	88.61	20231031	0.80	N	365270	500	69 억	95668	N	N	40	N	N
76	20240318	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15490	660	2	4.45	2710799770	175150	143.06	14710	16000	14690	19270	10390	14830	15477.10	0.69	20334	15810	15320	15010	14520	14210	15165	14365	69	4440	500	10670	10	1	13855342	2146	-18.69	4.64	12	1.26	-829.00	3335.00	16550	20230724	-6.40	8250	20231031	87.76	16430	-5.72	20240312	9960	55.52	20240201	16550	-6.40	20230724	8250	87.76	20231031	0.80	N	365270	500	69 억	95668	N	N	40	N	N
77	20240318	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15660	830	2	5.60	2465061680	159368	130.17	14710	16000	14690	19270	10390	14830	15467.83	0.69	21527	15810	15320	15010	14520	14210	15165	14365	69	4440	500	10670	10	1	13855342	2170	-18.89	4.70	12	1.15	-829.00	3335.00	16550	20230724	-5.38	8250	20231031	89.82	16430	-4.69	20240312	9960	57.23	20240201	16550	-5.38	20230724	8250	89.82	20231031	0.80	N	365270	500	69 억	95668	N	N	40	N	N
78	20240318	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15720	890	2	6.00	2121877320	137616	112.40	14710	16000	14690	19270	10390	14830	15418.93	0.69	22597	15810	15320	15010	14520	14210	15165	14365	69	4440	500	10670	10	1	13855342	2178	-18.96	4.71	12	0.99	-829.00	3335.00	16550	20230724	-5.02	8250	20231031	90.55	16430	-4.32	20240312	9960	57.83	20240201	16550	-5.02	20230724	8250	90.55	20231031	0.80	N	365270	500	69 억	95668	N	N	40	N	N
79	20240318	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	600	2	4.05	1080795560	71601	58.48	14710	15450	14690	19270	10390	14830	15094.78	0.69	17229	15810	15320	15010	14520	14210	15165	14365	69	4440	500	10670	10	1	13855342	2138	-18.61	4.63	12	0.52	-829.00	3335.00	16550	20230724	-6.77	8250	20231031	87.03	16430	-6.09	20240312	9960	54.92	20240201	16550	-6.77	20230724	8250	87.03	20231031	0.80	N	365270	500	69 억	95668	N	N	40	N	N
80	20240318	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	280	2	1.89	619382350	41284	33.72	14710	15190	14690	19270	10390	14830	15003.06	0.69	4486	15810	15320	15010	14520	14210	15165	14365	69	4440	500	10670	10	1	13855342	2094	-18.23	4.53	12	0.30	-829.00	3335.00	16550	20230724	-8.70	8250	20231031	83.15	16430	-8.03	20240312	9960	51.71	20240201	16550	-8.70	20230724	8250	83.15	20231031	0.80	N	365270	500	69 억	95668	N	N	40	N	N
81	20240318	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	220	2	1.48	189107500	12719	10.39	14710	15060	14690	19270	10390	14830	14868.18	0.69	3086	15810	15320	15010	14520	14210	15165	14365	69	4440	500	10670	10	1	13855342	2085	-18.15	4.51	12	0.09	-829.00	3335.00	16550	20230724	-9.06	8250	20231031	82.42	16430	-8.40	20240312	9960	51.10	20240201	16550	-9.06	20230724	8250	82.42	20231031	0.80	N	365270	500	69 억	95668	N	N	40	N	N
82	20240315	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	-320	5	-2.11	1829494600	121229	87.55	15000	15500	14700	19690	10610	15150	15097.51	0.74	-7016	16250	15700	15250	14700	14250	15475	14475	69	4540	500	10900	10	1	13855342	2055	-17.89	4.45	12	0.87	-829.00	3335.00	16550	20230724	-10.39	8250	20231031	79.76	16430	-9.74	20240312	9960	48.90	20240201	16550	-10.39	20230724	8250	79.76	20231031	0.78	N	365270	500	69 억	102684	N	N	40	N	N
83	20240315	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	-320	5	-2.11	1739453670	115158	83.16	15000	15500	14700	19690	10610	15150	15104.93	0.74	-5917	16250	15700	15250	14700	14250	15475	14475	69	4540	500	10900	10	1	13855342	2055	-17.89	4.45	12	0.83	-829.00	3335.00	16550	20230724	-10.39	8250	20231031	79.76	16430	-9.74	20240312	9960	48.90	20240201	16550	-10.39	20230724	8250	79.76	20231031	0.78	N	365270	500	69 억	102684	N	N	0	N	N
84	20240315	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-240	5	-1.58	1507678610	99535	71.88	15000	15500	14700	19690	10610	15150	15147.22	0.74	-9047	16250	15700	15250	14700	14250	15475	14475	69	4540	500	10900	10	1	13855342	2066	-17.99	4.47	12	0.72	-829.00	3335.00	16550	20230724	-9.91	8250	20231031	80.73	16430	-9.25	20240312	9960	49.70	20240201	16550	-9.91	20230724	8250	80.73	20231031	0.78	N	365270	500	69 억	102684	N	N	0	N	N
85	20240315	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	-40	5	-0.26	1110018850	72853	52.61	15000	15500	15000	19690	10610	15150	15236.42	0.74	-5229	16250	15700	15250	14700	14250	15475	14475	69	4540	500	10900	10	1	13855342	2094	-18.23	4.53	12	0.53	-829.00	3335.00	16550	20230724	-8.70	8250	20231031	83.15	16430	-8.03	20240312	9960	51.71	20240201	16550	-8.70	20230724	8250	83.15	20231031	0.78	N	365270	500	69 억	102684	N	N	0	N	N
86	20240315	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	10	2	0.07	979740630	64247	46.40	15000	15500	15000	19690	10610	15150	15249.59	0.74	-2992	16250	15700	15250	14700	14250	15475	14475	69	4540	500	10900	10	1	13855342	2100	-18.29	4.55	12	0.46	-829.00	3335.00	16550	20230724	-8.40	8250	20231031	83.76	16430	-7.73	20240312	9960	52.21	20240201	16550	-8.40	20230724	8250	83.76	20231031	0.78	N	365270	500	69 억	102684	N	N	0	N	N
87	20240315	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	100	2	0.66	882076910	57821	41.76	15000	15500	15000	19690	10610	15150	15255.30	0.74	-2269	16250	15700	15250	14700	14250	15475	14475	69	4540	500	10900	10	1	13855342	2113	-18.40	4.57	12	0.42	-829.00	3335.00	16550	20230724	-7.85	8250	20231031	84.85	16430	-7.18	20240312	9960	53.11	20240201	16550	-7.85	20230724	8250	84.85	20231031	0.78	N	365270	500	69 억	102684	N	N	0	N	N
88	20240315	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15020	-130	5	-0.86	793641780	51963	37.53	15000	15500	15000	19690	10610	15150	15273.21	0.74	-1826	16250	15700	15250	14700	14250	15475	14475	69	4540	500	10900	10	1	13855342	2081	-18.12	4.50	12	0.38	-829.00	3335.00	16550	20230724	-9.24	8250	20231031	82.06	16430	-8.58	20240312	9960	50.80	20240201	16550	-9.24	20230724	8250	82.06	20231031	0.78	N	365270	500	69 억	102684	N	N	0	N	N
89	20240315	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	50	2	0.33	314469890	20561	14.85	15000	15500	15000	19690	10610	15150	15294.48	0.74	-2978	16250	15700	15250	14700	14250	15475	14475	69	4540	500	10900	10	1	13855342	2106	-18.34	4.56	12	0.15	-829.00	3335.00	16550	20230724	-8.16	8250	20231031	84.24	16430	-7.49	20240312	9960	52.61	20240201	16550	-8.16	20230724	8250	84.24	20231031	0.78	N	365270	500	69 억	102684	N	N	0	N	N
90	20240314	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-280	5	-1.81	2065958740	135833	57.50	15290	15800	14800	20050	10810	15430	15209.62	0.78	-5527	16330	15880	15580	15130	14830	15730	14980	69	4620	500	11100	10	1	13855342	2099	-18.28	4.54	12	0.98	-829.00	3335.00	16550	20230724	-8.46	8250	20231031	83.64	16430	-7.79	20240312	9960	52.11	20240201	16550	-8.46	20230724	8250	83.64	20231031	0.81	N	365270	500	69 억	108211	N	N	0	N	N
91	20240314	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	-380	5	-2.46	2003699970	131713	55.76	15290	15800	14800	20050	10810	15430	15212.57	0.78	-5492	16330	15880	15580	15130	14830	15730	14980	69	4620	500	11100	10	1	13855342	2085	-18.15	4.51	12	0.95	-829.00	3335.00	16550	20230724	-9.06	8250	20231031	82.42	16430	-8.40	20240312	9960	51.10	20240201	16550	-9.06	20230724	8250	82.42	20231031	0.81	N	365270	500	69 억	108211	N	N	0	N	N
92	20240314	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	-90	5	-0.58	1818148930	119467	50.57	15290	15800	14800	20050	10810	15430	15218.78	0.78	-3964	16330	15880	15580	15130	14830	15730	14980	69	4620	500	11100	10	1	13855342	2125	-18.50	4.60	12	0.86	-829.00	3335.00	16550	20230724	-7.31	8250	20231031	85.94	16430	-6.63	20240312	9960	54.02	20240201	16550	-7.31	20230724	8250	85.94	20231031	0.81	N	365270	500	69 억	108211	N	N	0	N	N
93	20240314	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-280	5	-1.81	1566321880	102928	43.57	15290	15800	14800	20050	10810	15430	15217.58	0.78	-8696	16330	15880	15580	15130	14830	15730	14980	69	4620	500	11100	10	1	13855342	2099	-18.28	4.54	12	0.74	-829.00	3335.00	16550	20230724	-8.46	8250	20231031	83.64	16430	-7.79	20240312	9960	52.11	20240201	16550	-8.46	20230724	8250	83.64	20231031	0.81	N	365270	500	69 억	108211	N	N	0	N	N
94	20240314	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15010	-420	5	-2.72	1417408700	93094	39.41	15290	15800	14800	20050	10810	15430	15225.50	0.78	-9683	16330	15880	15580	15130	14830	15730	14980	69	4620	500	11100	10	1	13855342	2080	-18.11	4.50	12	0.67	-829.00	3335.00	16550	20230724	-9.31	8250	20231031	81.94	16430	-8.64	20240312	9960	50.70	20240201	16550	-9.31	20230724	8250	81.94	20231031	0.81	N	365270	500	69 억	108211	N	N	0	N	N
95	20240314	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	-350	5	-2.27	1301653190	85420	36.16	15290	15800	14800	20050	10810	15430	15238.20	0.78	-9201	16330	15880	15580	15130	14830	15730	14980	69	4620	500	11100	10	1	13855342	2089	-18.19	4.52	12	0.62	-829.00	3335.00	16550	20230724	-8.88	8250	20231031	82.79	16430	-8.22	20240312	9960	51.41	20240201	16550	-8.88	20230724	8250	82.79	20231031	0.81	N	365270	500	69 억	108211	N	N	0	N	N
96	20240314	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-520	5	-3.37	1010888250	66008	27.94	15290	15800	14890	20050	10810	15430	15314.58	0.78	-12096	16330	15880	15580	15130	14830	15730	14980	69	4620	500	11100	10	1	13855342	2066	-17.99	4.47	12	0.48	-829.00	3335.00	16550	20230724	-9.91	8250	20231031	80.73	16430	-9.25	20240312	9960	49.70	20240201	16550	-9.91	20230724	8250	80.73	20231031	0.81	N	365270	500	69 억	108211	N	N	0	N	N
97	20240314	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15610	180	2	1.17	269778100	17292	7.32	15290	15800	15280	20050	10810	15430	15601.63	0.78	-3629	16330	15880	15580	15130	14830	15730	14980	69	4620	500	11100	10	1	13855342	2163	-18.83	4.68	12	0.12	-829.00	3335.00	16550	20230724	-5.68	8250	20231031	89.21	16430	-4.99	20240312	9960	56.73	20240201	16550	-5.68	20230724	8250	89.21	20231031	0.81	N	365270	500	69 억	108211	N	N	0	N	N
98	20240313	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	-660	5	-4.10	3658891490	235513	55.43	16000	16030	15280	20900	11270	16090	15535.40	1.02	-33184	17323	16706	15813	15196	14303	17015	15505	69	4810	500	11580	10	1	13855342	2138	-18.61	4.63	12	1.70	-829.00	3335.00	16550	20230724	-6.77	8250	20231031	87.03	16430	-6.09	20240312	9960	54.92	20240201	16550	-6.77	20230724	8250	87.03	20231031	0.79	N	365270	500	69 억	140781	N	N	0	N	N
99	20240313	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15360	-730	5	-4.54	3556398530	228871	53.87	16000	16030	15280	20900	11270	16090	15538.38	1.02	-31634	17323	16706	15813	15196	14303	17015	15505	69	4810	500	11580	10	1	13855342	2128	-18.53	4.61	12	1.65	-829.00	3335.00	16550	20230724	-7.19	8250	20231031	86.18	16430	-6.51	20240312	9960	54.22	20240201	16550	-7.19	20230724	8250	86.18	20231031	0.79	N	365270	500	69 억	140781	N	N	0	N	N
100	20240313	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15520	-570	5	-3.54	3257973380	209553	49.32	16000	16030	15280	20900	11270	16090	15546.72	1.02	-29113	17323	16706	15813	15196	14303	17015	15505	69	4810	500	11580	10	1	13855342	2150	-18.72	4.65	12	1.51	-829.00	3335.00	16550	20230724	-6.22	8250	20231031	88.12	16430	-5.54	20240312	9960	55.82	20240201	16550	-6.22	20230724	8250	88.12	20231031	0.79	N	365270	500	69 억	140781	N	N	0	N	N
101	20240313	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	-390	5	-2.42	2722646280	174851	41.15	16000	16030	15280	20900	11270	16090	15570.62	1.02	-19568	17323	16706	15813	15196	14303	17015	15505	69	4810	500	11580	10	1	13855342	2175	-18.94	4.71	12	1.26	-829.00	3335.00	16550	20230724	-5.14	8250	20231031	90.30	16430	-4.44	20240312	9960	57.63	20240201	16550	-5.14	20230724	8250	90.30	20231031	0.79	N	365270	500	69 억	140781	N	N	0	N	N
102	20240313	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-580	5	-3.60	2441223290	156882	36.92	16000	16030	15280	20900	11270	16090	15560.19	1.02	-22740	17323	16706	15813	15196	14303	17015	15505	69	4810	500	11580	10	1	13855342	2149	-18.71	4.65	12	1.13	-829.00	3335.00	16550	20230724	-6.28	8250	20231031	88.00	16430	-5.60	20240312	9960	55.72	20240201	16550	-6.28	20230724	8250	88.00	20231031	0.79	N	365270	500	69 억	140781	N	N	0	N	N
103	20240313	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15570	-520	5	-3.23	2072168100	133066	31.32	16000	16030	15280	20900	11270	16090	15571.68	1.02	-10174	17323	16706	15813	15196	14303	17015	15505	69	4810	500	11580	10	1	13855342	2157	-18.78	4.67	12	0.96	-829.00	3335.00	16550	20230724	-5.92	8250	20231031	88.73	16430	-5.23	20240312	9960	56.33	20240201	16550	-5.92	20230724	8250	88.73	20231031	0.79	N	365270	500	69 억	140781	N	N	0	N	N
104	20240313	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	-420	5	-2.61	1706487760	109606	25.80	16000	16030	15280	20900	11270	16090	15568.31	1.02	-8395	17323	16706	15813	15196	14303	17015	15505	69	4810	500	11580	10	1	13855342	2171	-18.90	4.70	12	0.79	-829.00	3335.00	16550	20230724	-5.32	8250	20231031	89.94	16430	-4.63	20240312	9960	57.33	20240201	16550	-5.32	20230724	8250	89.94	20231031	0.79	N	365270	500	69 억	140781	N	N	0	N	N
105	20240313	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	-390	5	-2.42	570974500	36317	8.55	16000	16030	15550	20900	11270	16090	15719.86	1.02	-3318	17323	16706	15813	15196	14303	17015	15505	69	4810	500	11580	10	1	13855342	2175	-18.94	4.71	12	0.26	-829.00	3335.00	16550	20230724	-5.14	8250	20231031	90.30	16430	-4.44	20240312	9960	57.63	20240201	16550	-5.14	20230724	8250	90.30	20231031	0.79	N	365270	500	69 억	140781	N	N	0	N	N
106	20240312	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16090	990	2	6.56	6592479040	419638	184.69	15100	16430	14920	19630	10570	15100	15709.34	1.03	-9363	16106	15602	15216	14712	14326	15545	14655	69	4530	500	10870	10	1	13855342	2229	-19.41	4.82	12	3.03	-829.00	3335.00	16550	20230724	-2.78	8250	20231031	95.03	16430	-2.07	20240312	9960	61.55	20240201	16550	-2.78	20230724	8250	95.03	20231031	0.74	N	365270	500	69 억	143163	N	N	0	N	N
107	20240312	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	1000	2	6.62	6441290590	410243	180.56	15100	16430	14920	19630	10570	15100	15701.20	1.03	-11087	16106	15602	15216	14712	14326	15545	14655	69	4530	500	10870	10	1	13855342	2231	-19.42	4.83	12	2.96	-829.00	3335.00	16550	20230724	-2.72	8250	20231031	95.15	16430	-2.01	20240312	9960	61.65	20240201	16550	-2.72	20230724	8250	95.15	20231031	0.74	N	365270	500	69 억	143163	N	N	0	N	N
108	20240312	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16230	1130	2	7.48	5681202950	363150	159.83	15100	16430	14920	19630	10570	15100	15644.28	1.03	-15003	16106	15602	15216	14712	14326	15545	14655	69	4530	500	10870	10	1	13855342	2249	-19.58	4.87	12	2.62	-829.00	3335.00	16550	20230724	-1.93	8250	20231031	96.73	16430	-1.22	20240312	9960	62.95	20240201	16550	-1.93	20230724	8250	96.73	20231031	0.74	N	365270	500	69 억	143163	N	N	0	N	N
109	20240312	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	570	2	3.77	3648991300	236349	104.02	15100	15760	14920	19630	10570	15100	15439.04	1.03	-24489	16106	15602	15216	14712	14326	15545	14655	69	4530	500	10870	10	1	13855342	2171	-18.90	4.70	12	1.71	-829.00	3335.00	16550	20230724	-5.32	8250	20231031	89.94	15760	-0.57	20240312	9960	57.33	20240201	16550	-5.32	20230724	8250	89.94	20231031	0.74	N	365270	500	69 억	143163	N	N	0	N	N
110	20240312	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15270	170	2	1.13	2017836070	131740	57.98	15100	15690	14920	19630	10570	15100	15316.86	1.03	-1511	16106	15602	15216	14712	14326	15545	14655	69	4530	500	10870	10	1	13855342	2116	-18.42	4.58	12	0.95	-829.00	3335.00	16550	20230724	-7.73	8250	20231031	85.09	15720	-2.86	20240311	9960	53.31	20240201	16550	-7.73	20230724	8250	85.09	20231031	0.74	N	365270	500	69 억	143163	N	N	0	N	N
111	20240312	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15360	260	2	1.72	1630157580	106328	46.80	15100	15690	14920	19630	10570	15100	15331.47	1.03	564	16106	15602	15216	14712	14326	15545	14655	69	4530	500	10870	10	1	13855342	2128	-18.53	4.61	12	0.77	-829.00	3335.00	16550	20230724	-7.19	8250	20231031	86.18	15720	-2.29	20240311	9960	54.22	20240201	16550	-7.19	20230724	8250	86.18	20231031	0.74	N	365270	500	69 억	143163	N	N	0	N	N
112	20240312	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15390	290	2	1.92	1005173610	66034	29.06	15100	15560	14920	19630	10570	15100	15222.12	1.03	5248	16106	15602	15216	14712	14326	15545	14655	69	4530	500	10870	10	1	13855342	2132	-18.56	4.61	12	0.48	-829.00	3335.00	16550	20230724	-7.01	8250	20231031	86.55	15720	-2.10	20240311	9960	54.52	20240201	16550	-7.01	20230724	8250	86.55	20231031	0.74	N	365270	500	69 억	143163	N	N	0	N	N
113	20240312	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	10	2	0.07	378452290	24804	10.92	15100	15560	14920	19630	10570	15100	15257.90	1.03	-669	16106	15602	15216	14712	14326	15545	14655	69	4530	500	10870	10	1	13855342	2094	-18.23	4.53	12	0.18	-829.00	3335.00	16550	20230724	-8.70	8250	20231031	83.15	15720	-3.88	20240311	9960	51.71	20240201	16550	-8.70	20230724	8250	83.15	20231031	0.74	N	365270	500	69 억	143163	N	N	0	N	N
114	20240311	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	0	3	0.00	3459444000	226760	38.38	15100	15720	14830	19630	10570	15100	15256.06	1.23	-29243	16986	16042	14506	13562	12026	16515	14035	69	4530	500	10870	10	1	13855342	2092	-18.21	4.53	12	1.64	-829.00	3335.00	16550	20230724	-8.76	8250	20231031	83.03	15720	-3.94	20240311	9960	51.61	20240201	16550	-8.76	20230724	8250	83.03	20231031	0.68	N	365270	500	69 억	170134	N	N	0	N	N
115	20240311	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15190	90	2	0.60	3306682700	216675	36.67	15100	15720	14830	19630	10570	15100	15261.03	1.23	-28280	16986	16042	14506	13562	12026	16515	14035	69	4530	500	10870	10	1	13855342	2105	-18.32	4.55	12	1.56	-829.00	3335.00	16550	20230724	-8.22	8250	20231031	84.12	15720	-3.37	20240311	9960	52.51	20240201	16550	-8.22	20230724	8250	84.12	20231031	0.68	N	365270	500	69 억	170134	N	N	0	N	N
116	20240311	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	180	2	1.19	3172294730	207826	35.18	15100	15720	14830	19630	10570	15100	15264.19	1.23	-26040	16986	16042	14506	13562	12026	16515	14035	69	4530	500	10870	10	1	13855342	2117	-18.43	4.58	12	1.50	-829.00	3335.00	16550	20230724	-7.67	8250	20231031	85.21	15720	-2.80	20240311	9960	53.41	20240201	16550	-7.67	20230724	8250	85.21	20231031	0.68	N	365270	500	69 억	170134	N	N	0	N	N
117	20240311	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15070	-30	5	-0.20	2953712600	193336	32.72	15100	15720	14830	19630	10570	15100	15277.61	1.23	-26170	16986	16042	14506	13562	12026	16515	14035	69	4530	500	10870	10	1	13855342	2088	-18.18	4.52	12	1.40	-829.00	3335.00	16550	20230724	-8.94	8250	20231031	82.67	15720	-4.13	20240311	9960	51.31	20240201	16550	-8.94	20230724	8250	82.67	20231031	0.68	N	365270	500	69 억	170134	N	N	0	N	N
118	20240311	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15230	130	2	0.86	2764316920	180808	30.60	15100	15720	14830	19630	10570	15100	15288.69	1.23	-22883	16986	16042	14506	13562	12026	16515	14035	69	4530	500	10870	10	1	13855342	2110	-18.37	4.57	12	1.30	-829.00	3335.00	16550	20230724	-7.98	8250	20231031	84.61	15720	-3.12	20240311	9960	52.91	20240201	16550	-7.98	20230724	8250	84.61	20231031	0.68	N	365270	500	69 억	170134	N	N	0	N	N
119	20240311	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15470	370	2	2.45	2491703540	163026	27.59	15100	15720	14830	19630	10570	15100	15284.09	1.23	-21419	16986	16042	14506	13562	12026	16515	14035	69	4530	500	10870	10	1	13855342	2143	-18.66	4.64	12	1.18	-829.00	3335.00	16550	20230724	-6.53	8250	20231031	87.52	15720	-1.59	20240311	9960	55.32	20240201	16550	-6.53	20230724	8250	87.52	20231031	0.68	N	365270	500	69 억	170134	N	N	0	N	N
120	20240311	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15350	250	2	1.66	2059493660	134946	22.84	15100	15720	14830	19630	10570	15100	15261.61	1.23	-16689	16986	16042	14506	13562	12026	16515	14035	69	4530	500	10870	10	1	13855342	2127	-18.52	4.60	12	0.97	-829.00	3335.00	16550	20230724	-7.25	8250	20231031	86.06	15720	-2.35	20240311	9960	54.12	20240201	16550	-7.25	20230724	8250	86.06	20231031	0.68	N	365270	500	69 억	170134	N	N	0	N	N
121	20240311	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	330	2	2.19	1063096780	68955	11.67	15100	15720	14970	19630	10570	15100	15417.25	1.23	-12627	16986	16042	14506	13562	12026	16515	14035	69	4530	500	10870	10	1	13855342	2138	-18.61	4.63	12	0.50	-829.00	3335.00	16550	20230724	-6.77	8250	20231031	87.03	15720	-1.84	20240311	9960	54.92	20240201	16550	-6.77	20230724	8250	87.03	20231031	0.68	N	365270	500	69 억	170134	N	N	0	N	N
122	20240308	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	1940	2	14.74	8689072680	588248	202.08	13030	15450	12970	17100	9220	13160	14769.34	0.79	63770	14780	13970	13520	12710	12260	13745	12485	69	3940	500	9470	10	1	13855342	2092	-18.21	4.53	12	4.25	-829.00	3335.00	16550	20230724	-8.76	8250	20231031	83.03	15450	-2.27	20240308	9960	51.61	20240201	16550	-8.76	20230724	8250	83.03	20231031	0.67	N	365270	500	69 억	109537	N	N	20	N	N
123	20240308	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14960	1800	2	13.68	8394162490	568600	195.33	13030	15450	12970	17100	9220	13160	14762.86	0.79	65071	14780	13970	13520	12710	12260	13745	12485	69	3940	500	9470	10	1	13855342	2073	-18.05	4.49	12	4.10	-829.00	3335.00	16550	20230724	-9.61	8250	20231031	81.33	15450	-3.17	20240308	9960	50.20	20240201	16550	-9.61	20230724	8250	81.33	20231031	0.67	N	365270	500	69 억	109537	N	N	20	N	N
124	20240308	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15130	1970	2	14.97	7560862290	512998	176.23	13030	15450	12970	17100	9220	13160	14738.58	0.79	61675	14780	13970	13520	12710	12260	13745	12485	69	3940	500	9470	10	1	13855342	2096	-18.25	4.54	12	3.70	-829.00	3335.00	16550	20230724	-8.58	8250	20231031	83.39	15450	-2.07	20240308	9960	51.91	20240201	16550	-8.58	20230724	8250	83.39	20231031	0.67	N	365270	500	69 억	109537	N	N	20	N	N
125	20240308	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14760	1600	2	12.16	6817346040	463216	159.13	13030	15450	12970	17100	9220	13160	14717.42	0.79	43758	14780	13970	13520	12710	12260	13745	12485	69	3940	500	9470	10	1	13855342	2045	-17.80	4.43	12	3.34	-829.00	3335.00	16550	20230724	-10.82	8250	20231031	78.91	15450	-4.47	20240308	9960	48.19	20240201	16550	-10.82	20230724	8250	78.91	20231031	0.67	N	365270	500	69 억	109537	N	N	20	N	N
126	20240308	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	1920	2	14.59	5918298460	403160	138.50	13030	15450	12970	17100	9220	13160	14679.78	0.79	25235	14780	13970	13520	12710	12260	13745	12485	69	3940	500	9470	10	1	13855342	2089	-18.19	4.52	12	2.91	-829.00	3335.00	16550	20230724	-8.88	8250	20231031	82.79	15450	-2.39	20240308	9960	51.41	20240201	16550	-8.88	20230724	8250	82.79	20231031	0.67	N	365270	500	69 억	109537	N	N	20	N	N
127	20240308	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	2270	2	17.25	3452022140	239919	82.42	13030	15450	12970	17100	9220	13160	14388.28	0.79	9033	14780	13970	13520	12710	12260	13745	12485	69	3940	500	9470	10	1	13855342	2138	-18.61	4.63	12	1.73	-829.00	3335.00	16550	20230724	-6.77	8250	20231031	87.03	15450	-0.13	20240308	9960	54.92	20240201	16550	-6.77	20230724	8250	87.03	20231031	0.67	N	365270	500	69 억	109537	N	N	20	N	N
128	20240308	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13740	580	2	4.41	765318520	56659	19.46	13030	13760	12970	17100	9220	13160	13507.45	0.79	5900	14780	13970	13520	12710	12260	13745	12485	69	3940	500	9470	10	1	13855342	1904	-16.57	4.12	12	0.41	-829.00	3335.00	16550	20230724	-16.98	8250	20231031	66.55	14950	-8.09	20240306	9960	37.95	20240201	16550	-16.98	20230724	8250	66.55	20231031	0.67	N	365270	500	69 억	109537	N	N	20	N	N
129	20240308	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13470	310	2	2.36	245620610	18408	6.32	13030	13550	12970	17100	9220	13160	13343.14	0.79	1068	14780	13970	13520	12710	12260	13745	12485	69	3940	500	9470	10	1	13855342	1866	-16.25	4.04	12	0.13	-829.00	3335.00	16550	20230724	-18.61	8250	20231031	63.27	14950	-9.90	20240306	9960	35.24	20240201	16550	-18.61	20230724	8250	63.27	20231031	0.67	N	365270	500	69 억	109537	N	N	20	N	N
130	20240307	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13160	-1170	5	-8.16	3900122490	288967	83.66	14330	14330	13070	18620	10040	14330	13498.56	0.79	-389	15303	14816	14463	13976	13623	15060	14220	69	4290	500	10310	10	1	13855342	1823	-15.87	3.95	12	2.09	-829.00	3335.00	16550	20230724	-20.48	8250	20231031	59.52	14950	-11.97	20240306	9960	32.13	20240201	16550	-20.48	20230724	8250	59.52	20231031	0.62	N	365270	500	69 억	109910	N	N	20	N	N
131	20240307	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13330	-1000	5	-6.98	3770777850	279207	80.84	14330	14330	13070	18620	10040	14330	13505.31	0.79	354	15303	14816	14463	13976	13623	15060	14220	69	4290	500	10310	10	1	13855342	1847	-16.08	4.00	12	2.02	-829.00	3335.00	16550	20230724	-19.46	8250	20231031	61.58	14950	-10.84	20240306	9960	33.84	20240201	16550	-19.46	20230724	8250	61.58	20231031	0.62	N	365270	500	69 억	109910	N	N	0	N	N
132	20240307	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13190	-1140	5	-7.96	3444321960	254441	73.67	14330	14330	13070	18620	10040	14330	13536.82	0.79	2471	15303	14816	14463	13976	13623	15060	14220	69	4290	500	10310	10	1	13855342	1828	-15.91	3.96	12	1.84	-829.00	3335.00	16550	20230724	-20.30	8250	20231031	59.88	14950	-11.77	20240306	9960	32.43	20240201	16550	-20.30	20230724	8250	59.88	20231031	0.62	N	365270	500	69 억	109910	N	N	0	N	N
133	20240307	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	-1130	5	-7.89	2992725460	220163	63.74	14330	14330	13190	18620	10040	14330	13593.23	0.79	3246	15303	14816	14463	13976	13623	15060	14220	69	4290	500	10310	10	1	13855342	1829	-15.92	3.96	12	1.59	-829.00	3335.00	16550	20230724	-20.24	8250	20231031	60.00	14950	-11.71	20240306	9960	32.53	20240201	16550	-20.24	20230724	8250	60.00	20231031	0.62	N	365270	500	69 억	109910	N	N	0	N	N
134	20240307	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13300	-1030	5	-7.19	2508853880	183716	53.19	14330	14330	13300	18620	10040	14330	13656.15	0.79	-3510	15303	14816	14463	13976	13623	15060	14220	69	4290	500	10310	10	1	13855342	1843	-16.04	3.99	12	1.33	-829.00	3335.00	16550	20230724	-19.64	8250	20231031	61.21	14950	-11.04	20240306	9960	33.53	20240201	16550	-19.64	20230724	8250	61.21	20231031	0.62	N	365270	500	69 억	109910	N	N	0	N	N
135	20240307	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13550	-780	5	-5.44	2128169950	155367	44.98	14330	14330	13400	18620	10040	14330	13697.70	0.79	258	15303	14816	14463	13976	13623	15060	14220	69	4290	500	10310	10	1	13855342	1877	-16.34	4.06	12	1.12	-829.00	3335.00	16550	20230724	-18.13	8250	20231031	64.24	14950	-9.36	20240306	9960	36.04	20240201	16550	-18.13	20230724	8250	64.24	20231031	0.62	N	365270	500	69 억	109910	N	N	0	N	N
136	20240307	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13790	-540	5	-3.77	1584178490	115261	33.37	14330	14330	13570	18620	10040	14330	13744.27	0.79	1923	15303	14816	14463	13976	13623	15060	14220	69	4290	500	10310	10	1	13855342	1911	-16.63	4.13	12	0.83	-829.00	3335.00	16550	20230724	-16.68	8250	20231031	67.15	14950	-7.76	20240306	9960	38.45	20240201	16550	-16.68	20230724	8250	67.15	20231031	0.62	N	365270	500	69 억	109910	N	N	0	N	N
137	20240307	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13900	-430	5	-3.00	437673670	31522	9.13	14330	14330	13740	18620	10040	14330	13884.70	0.79	3231	15303	14816	14463	13976	13623	15060	14220	69	4290	500	10310	10	1	13855342	1926	-16.77	4.17	12	0.23	-829.00	3335.00	16550	20230724	-16.01	8250	20231031	68.48	14950	-7.02	20240306	9960	39.56	20240201	16550	-16.01	20230724	8250	68.48	20231031	0.62	N	365270	500	69 억	109910	N	N	0	N	N
138	20240306	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14330	170	2	1.20	5014972300	344929	134.73	14180	14950	14110	18400	9920	14160	14540.01	0.89	-14389	14680	14420	13910	13650	13140	14545	13775	69	4240	500	10190	10	1	13855342	1985	-17.29	4.30	12	2.49	-829.00	3335.00	16550	20230724	-13.41	8250	20231031	73.70	14950	-4.15	20240306	9960	43.88	20240201	16550	-13.41	20230724	8250	73.70	20231031	0.60	N	365270	500	69 억	123804	N	N	0	N	N
139	20240306	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14330	170	2	1.20	4877963900	335368	131.00	14180	14950	14110	18400	9920	14160	14545.72	0.89	-12859	14680	14420	13910	13650	13140	14545	13775	69	4240	500	10190	10	1	13855342	1985	-17.29	4.30	12	2.42	-829.00	3335.00	16550	20230724	-13.41	8250	20231031	73.70	14950	-4.15	20240306	9960	43.88	20240201	16550	-13.41	20230724	8250	73.70	20231031	0.60	N	365270	500	69 억	123804	N	N	0	N	N
140	20240306	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14430	270	2	1.91	4622954030	317626	124.07	14180	14950	14110	18400	9920	14160	14555.37	0.89	-9266	14680	14420	13910	13650	13140	14545	13775	69	4240	500	10190	10	1	13855342	1999	-17.41	4.33	12	2.29	-829.00	3335.00	16550	20230724	-12.81	8250	20231031	74.91	14950	-3.48	20240306	9960	44.88	20240201	16550	-12.81	20230724	8250	74.91	20231031	0.60	N	365270	500	69 억	123804	N	N	0	N	N
141	20240306	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14140	-20	5	-0.14	4270262970	292925	114.42	14180	14950	14140	18400	9920	14160	14578.77	0.89	-5470	14680	14420	13910	13650	13140	14545	13775	69	4240	500	10190	10	1	13855342	1959	-17.06	4.24	12	2.11	-829.00	3335.00	16550	20230724	-14.56	8250	20231031	71.39	14950	-5.42	20240306	9960	41.97	20240201	16550	-14.56	20230724	8250	71.39	20231031	0.60	N	365270	500	69 억	123804	N	N	0	N	N
142	20240306	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14310	150	2	1.06	3824325960	261702	102.22	14180	14950	14170	18400	9920	14160	14614.21	0.89	2029	14680	14420	13910	13650	13140	14545	13775	69	4240	500	10190	10	1	13855342	1983	-17.26	4.29	12	1.89	-829.00	3335.00	16550	20230724	-13.53	8250	20231031	73.45	14950	-4.28	20240306	9960	43.67	20240201	16550	-13.53	20230724	8250	73.45	20231031	0.60	N	365270	500	69 억	123804	N	N	0	N	N
143	20240306	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14830	670	2	4.73	3132677380	213976	83.58	14180	14950	14170	18400	9920	14160	14641.51	0.89	3878	14680	14420	13910	13650	13140	14545	13775	69	4240	500	10190	10	1	13855342	2055	-17.89	4.45	12	1.54	-829.00	3335.00	16550	20230724	-10.39	8250	20231031	79.76	14950	-0.80	20240306	9960	48.90	20240201	16550	-10.39	20230724	8250	79.76	20231031	0.60	N	365270	500	69 억	123804	N	N	0	N	N
144	20240306	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14620	460	2	3.25	2257178110	154862	60.49	14180	14840	14170	18400	9920	14160	14576.84	0.89	5366	14680	14420	13910	13650	13140	14545	13775	69	4240	500	10190	10	1	13855342	2026	-17.64	4.38	12	1.12	-829.00	3335.00	16550	20230724	-11.66	8250	20231031	77.21	14840	-1.48	20240306	9960	46.79	20240201	16550	-11.66	20230724	8250	77.21	20231031	0.60	N	365270	500	69 억	123804	N	N	0	N	N
145	20240306	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14630	470	2	3.32	1139783380	77963	30.45	14180	14840	14170	18400	9920	14160	14622.69	0.89	-189	14680	14420	13910	13650	13140	14545	13775	69	4240	500	10190	10	1	13855342	2027	-17.65	4.39	12	0.56	-829.00	3335.00	16550	20230724	-11.60	8250	20231031	77.33	14840	-1.42	20240306	9960	46.89	20240201	16550	-11.60	20230724	8250	77.33	20231031	0.60	N	365270	500	69 억	123804	N	N	0	N	N
146	20240305	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14160	0	3	0.00	3510485090	254683	48.69	14160	14170	13400	18400	9920	14160	13781.92	0.99	-13789	15306	14732	13926	13352	12546	15020	13640	69	4240	500	10190	10	1	13855342	1962	-17.08	4.25	12	1.84	-829.00	3335.00	16550	20230724	-14.44	8250	20231031	71.64	14500	-2.34	20240304	9960	42.17	20240201	16550	-14.44	20230724	8250	71.64	20231031	0.62	N	365270	500	69 억	137056	N	N	0	N	N
147	20240305	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13900	-260	5	-1.84	3294942160	239265	45.74	14160	14170	13400	18400	9920	14160	13770.05	0.99	-14792	15306	14732	13926	13352	12546	15020	13640	69	4240	500	10190	10	1	13855342	1926	-16.77	4.17	12	1.73	-829.00	3335.00	16550	20230724	-16.01	8250	20231031	68.48	14500	-4.14	20240304	9960	39.56	20240201	16550	-16.01	20230724	8250	68.48	20231031	0.62	N	365270	500	69 억	137056	N	N	0	N	N
148	20240305	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14100	-60	5	-0.42	2969371460	216099	41.31	14160	14160	13400	18400	9920	14160	13739.54	0.99	-4269	15306	14732	13926	13352	12546	15020	13640	69	4240	500	10190	10	1	13855342	1954	-17.01	4.23	12	1.56	-829.00	3335.00	16550	20230724	-14.80	8250	20231031	70.91	14500	-2.76	20240304	9960	41.57	20240201	16550	-14.80	20230724	8250	70.91	20231031	0.62	N	365270	500	69 억	137056	N	N	0	N	N
149	20240305	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13860	-300	5	-2.12	2711522980	197639	37.78	14160	14160	13400	18400	9920	14160	13718.14	0.99	-5626	15306	14732	13926	13352	12546	15020	13640	69	4240	500	10190	10	1	13855342	1920	-16.72	4.16	12	1.43	-829.00	3335.00	16550	20230724	-16.25	8250	20231031	68.00	14500	-4.41	20240304	9960	39.16	20240201	16550	-16.25	20230724	8250	68.00	20231031	0.62	N	365270	500	69 억	137056	N	N	0	N	N
150	20240305	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13700	-460	5	-3.25	2470064080	180201	34.45	14160	14160	13400	18400	9920	14160	13705.65	0.99	-8483	15306	14732	13926	13352	12546	15020	13640	69	4240	500	10190	10	1	13855342	1898	-16.53	4.11	12	1.30	-829.00	3335.00	16550	20230724	-17.22	8250	20231031	66.06	14500	-5.52	20240304	9960	37.55	20240201	16550	-17.22	20230724	8250	66.06	20231031	0.62	N	365270	500	69 억	137056	N	N	0	N	N
151	20240305	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13800	-360	5	-2.54	2188621230	159732	30.53	14160	14160	13400	18400	9920	14160	13699.98	0.99	-3550	15306	14732	13926	13352	12546	15020	13640	69	4240	500	10190	10	1	13855342	1912	-16.65	4.14	12	1.15	-829.00	3335.00	16550	20230724	-16.62	8250	20231031	67.27	14500	-4.83	20240304	9960	38.55	20240201	16550	-16.62	20230724	8250	67.27	20231031	0.62	N	365270	500	69 억	137056	N	N	0	N	N
152	20240305	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13560	-600	5	-4.24	1821855810	132946	25.41	14160	14160	13400	18400	9920	14160	13701.51	0.99	3524	15306	14732	13926	13352	12546	15020	13640	69	4240	500	10190	10	1	13855342	1879	-16.36	4.07	12	0.96	-829.00	3335.00	16550	20230724	-18.07	8250	20231031	64.36	14500	-6.48	20240304	9960	36.14	20240201	16550	-18.07	20230724	8250	64.36	20231031	0.62	N	365270	500	69 억	137056	N	N	0	N	N
153	20240305	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13850	-310	5	-2.19	460123400	32962	6.30	14160	14160	13850	18400	9920	14160	13955.21	0.99	1974	15306	14732	13926	13352	12546	15020	13640	69	4240	500	10190	10	1	13855342	1919	-16.71	4.15	12	0.24	-829.00	3335.00	16550	20230724	-16.31	8250	20231031	67.88	14500	-4.48	20240304	9960	39.06	20240201	16550	-16.31	20230724	8250	67.88	20231031	0.62	N	365270	500	69 억	137056	N	N	0	N	N
154	20240304	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14160	1330	2	10.37	7190764680	519756	149.54	13280	14500	13120	16670	8990	12830	13834.83	0.87	9014	13763	13296	13013	12546	12263	13155	12405	69	3840	500	9230	10	1	13855342	1962	-17.08	4.25	12	3.75	-829.00	3335.00	16550	20230724	-14.44	8250	20231031	71.64	14500	-2.34	20240304	9960	42.17	20240201	16550	-14.44	20230724	8250	71.64	20231031	0.68	N	365270	500	69 억	120301	N	N	443	N	N
155	20240304	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14030	1200	2	9.35	6868121210	496941	142.98	13280	14500	13120	16670	8990	12830	13820.80	0.87	7469	13763	13296	13013	12546	12263	13155	12405	69	3840	500	9230	10	1	13855342	1944	-16.92	4.21	12	3.59	-829.00	3335.00	16550	20230724	-15.23	8250	20231031	70.06	14500	-3.24	20240304	9960	40.86	20240201	16550	-15.23	20230724	8250	70.06	20231031	0.68	N	365270	500	69 억	120301	N	N	443	N	N
156	20240304	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14010	1180	2	9.20	6493897060	470068	135.25	13280	14500	13120	16670	8990	12830	13814.80	0.87	4089	13763	13296	13013	12546	12263	13155	12405	69	3840	500	9230	10	1	13855342	1941	-16.90	4.20	12	3.39	-829.00	3335.00	16550	20230724	-15.35	8250	20231031	69.82	14500	-3.38	20240304	9960	40.66	20240201	16550	-15.35	20230724	8250	69.82	20231031	0.68	N	365270	500	69 억	120301	N	N	443	N	N
157	20240304	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14090	1260	2	9.82	6077585810	440172	126.65	13280	14500	13120	16670	8990	12830	13807.30	0.87	2025	13763	13296	13013	12546	12263	13155	12405	69	3840	500	9230	10	1	13855342	1952	-17.00	4.22	12	3.18	-829.00	3335.00	16550	20230724	-14.86	8250	20231031	70.79	14500	-2.83	20240304	9960	41.47	20240201	16550	-14.86	20230724	8250	70.79	20231031	0.68	N	365270	500	69 억	120301	N	N	443	N	N
158	20240304	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13840	1010	2	7.87	4144123550	303601	87.35	13280	13940	13120	16670	8990	12830	13649.90	0.87	952	13763	13296	13013	12546	12263	13155	12405	69	3840	500	9230	10	1	13855342	1918	-16.69	4.15	12	2.19	-829.00	3335.00	16550	20230724	-16.37	8250	20231031	67.76	13940	-0.72	20240304	9960	38.96	20240201	16550	-16.37	20230724	8250	67.76	20231031	0.68	N	365270	500	69 억	120301	N	N	443	N	N
159	20240304	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13580	750	2	5.85	3710600680	272073	78.28	13280	13940	13120	16670	8990	12830	13638.25	0.87	6294	13763	13296	13013	12546	12263	13155	12405	69	3840	500	9230	10	1	13855342	1882	-16.38	4.07	12	1.96	-829.00	3335.00	16550	20230724	-17.95	8250	20231031	64.61	13940	-2.58	20240304	9960	36.35	20240201	16550	-17.95	20230724	8250	64.61	20231031	0.68	N	365270	500	69 억	120301	N	N	443	N	N
160	20240304	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13670	840	2	6.55	2900905800	213004	61.29	13280	13940	13120	16670	8990	12830	13619.02	0.87	13001	13763	13296	13013	12546	12263	13155	12405	69	3840	500	9230	10	1	13855342	1894	-16.49	4.10	12	1.54	-829.00	3335.00	16550	20230724	-17.40	8250	20231031	65.70	13940	-1.94	20240304	9960	37.25	20240201	16550	-17.40	20230724	8250	65.70	20231031	0.68	N	365270	500	69 억	120301	N	N	443	N	N
161	20240304	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13550	720	2	5.61	983497760	73626	21.18	13280	13550	13120	16670	8990	12830	13358.02	0.87	-9927	13763	13296	13013	12546	12263	13155	12405	69	3840	500	9230	10	1	13855342	1877	-16.34	4.06	12	0.53	-829.00	3335.00	16550	20230724	-18.13	8250	20231031	64.24	13670	-0.88	20240206	9960	36.04	20240201	16550	-18.13	20230724	8250	64.24	20231031	0.68	N	365270	500	69 억	120301	N	N	443	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History