KissMeData/230360/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

71 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	160959	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13500	20	2	0.15	4379175000	323006	87.59	13620	13900	13370	17520	9440	13480	13557.67	6.67	-4709	14060	13770	13470	13180	12880	13915	13325	33	4040	100	9970	10	1	32368029	4370	10.87	1.92	12	1.00	1242.00	7033.00	13900	20240329	-2.88	9050	20231205	49.17	13900	-2.88	20240329	9250	45.95	20240118	13900	-2.88	20240329	9050	49.17	20231205	1.69	N	230360	100	32 억	2158138	N	N	1	N	N
3	20240329	151001	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13480	0	3	0.00	4170712380	307560	83.40	13620	13900	13370	17520	9440	13480	13560.65	6.67	-2391	14060	13770	13470	13180	12880	13915	13325	33	4040	100	9970	10	1	32368029	4363	10.85	1.92	12	0.95	1242.00	7033.00	13900	20240329	-3.02	9050	20231205	48.95	13900	-3.02	20240329	9250	45.73	20240118	13900	-3.02	20240329	9050	48.95	20231205	1.69	N	230360	100	32 억	2158138	N	N	35	N	N
4	20240329	140957	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13480	0	3	0.00	3504637240	258205	70.02	13620	13900	13370	17520	9440	13480	13573.08	6.67	5620	14060	13770	13470	13180	12880	13915	13325	33	4040	100	9970	10	1	32368029	4363	10.85	1.92	12	0.80	1242.00	7033.00	13900	20240329	-3.02	9050	20231205	48.95	13900	-3.02	20240329	9250	45.73	20240118	13900	-3.02	20240329	9050	48.95	20231205	1.69	N	230360	100	32 억	2158138	N	N	35	N	N
5	20240329	130942	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13510	30	2	0.22	3274405480	241114	65.39	13620	13900	13370	17520	9440	13480	13580.32	6.67	7626	14060	13770	13470	13180	12880	13915	13325	33	4040	100	9970	10	1	32368029	4373	10.88	1.92	12	0.74	1242.00	7033.00	13900	20240329	-2.81	9050	20231205	49.28	13900	-2.81	20240329	9250	46.05	20240118	13900	-2.81	20240329	9050	49.28	20231205	1.69	N	230360	100	32 억	2158138	N	N	35	N	N
6	20240329	120952	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13500	20	2	0.15	3145260830	231559	62.79	13620	13900	13370	17520	9440	13480	13582.98	6.67	9584	14060	13770	13470	13180	12880	13915	13325	33	4040	100	9970	10	1	32368029	4370	10.87	1.92	12	0.72	1242.00	7033.00	13900	20240329	-2.88	9050	20231205	49.17	13900	-2.88	20240329	9250	45.95	20240118	13900	-2.88	20240329	9050	49.17	20231205	1.69	N	230360	100	32 억	2158138	N	N	35	N	N
7	20240329	110941	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13520	40	2	0.30	2568872050	188776	51.19	13620	13900	13370	17520	9440	13480	13608.04	6.67	-7277	14060	13770	13470	13180	12880	13915	13325	33	4040	100	9970	10	1	32368029	4376	10.89	1.92	12	0.58	1242.00	7033.00	13900	20240329	-2.73	9050	20231205	49.39	13900	-2.73	20240329	9250	46.16	20240118	13900	-2.73	20240329	9050	49.39	20231205	1.69	N	230360	100	32 억	2158138	N	N	35	N	N
8	20240329	100941	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13520	40	2	0.30	2083745120	153023	41.50	13620	13900	13370	17520	9440	13480	13617.20	6.67	-4069	14060	13770	13470	13180	12880	13915	13325	33	4040	100	9970	10	1	32368029	4376	10.89	1.92	12	0.47	1242.00	7033.00	13900	20240329	-2.73	9050	20231205	49.39	13900	-2.73	20240329	9250	46.16	20240118	13900	-2.73	20240329	9050	49.39	20231205	1.69	N	230360	100	32 억	2158138	N	N	35	N	N
9	20240329	090941	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13520	40	2	0.30	872173640	63471	17.21	13620	13900	13490	17520	9440	13480	13741.29	6.67	-15006	14060	13770	13470	13180	12880	13915	13325	33	4040	100	9970	10	1	32368029	4376	10.89	1.92	12	0.20	1242.00	7033.00	13900	20240329	-2.73	9050	20231205	49.39	13900	-2.73	20240329	9250	46.16	20240118	13900	-2.73	20240329	9050	49.39	20231205	1.69	N	230360	100	32 억	2158138	N	N	35	N	N
10	20240328	160947	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13480	280	2	2.12	4958407820	366806	135.51	13240	13760	13170	17160	9240	13200	13517.91	6.43	6421	13733	13466	13233	12966	12733	13600	13100	33	3960	100	9760	10	1	32368029	4363	11.43	2.28	12	1.13	1179.00	5903.00	13760	20240328	-2.03	9050	20231205	48.95	13760	-2.03	20240328	9250	45.73	20240118	13760	-2.03	20240328	9050	48.95	20231205	1.70	N	230360	100	32 억	2080320	N	N	35	N	N
11	20240328	150948	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13470	270	2	2.05	4773184820	353020	130.41	13240	13760	13170	17160	9240	13200	13521.00	6.43	4394	13733	13466	13233	12966	12733	13600	13100	33	3960	100	9760	10	1	32368029	4360	11.42	2.28	12	1.09	1179.00	5903.00	13760	20240328	-2.11	9050	20231205	48.84	13760	-2.11	20240328	9250	45.62	20240118	13760	-2.11	20240328	9050	48.84	20231205	1.70	N	230360	100	32 억	2080320	N	N	16	N	N
12	20240328	140936	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13430	230	2	1.74	4405760710	325735	120.33	13240	13760	13170	17160	9240	13200	13525.60	6.43	9452	13733	13466	13233	12966	12733	13600	13100	33	3960	100	9760	10	1	32368029	4347	11.39	2.28	12	1.01	1179.00	5903.00	13760	20240328	-2.40	9050	20231205	48.40	13760	-2.40	20240328	9250	45.19	20240118	13760	-2.40	20240328	9050	48.40	20231205	1.70	N	230360	100	32 억	2080320	N	N	16	N	N
13	20240328	130936	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13490	290	2	2.20	3938373980	290923	107.47	13240	13760	13170	17160	9240	13200	13537.51	6.43	10507	13733	13466	13233	12966	12733	13600	13100	33	3960	100	9760	10	1	32368029	4366	11.44	2.29	12	0.90	1179.00	5903.00	13760	20240328	-1.96	9050	20231205	49.06	13760	-1.96	20240328	9250	45.84	20240118	13760	-1.96	20240328	9050	49.06	20231205	1.70	N	230360	100	32 억	2080320	N	N	16	N	N
14	20240328	120940	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13650	450	2	3.41	3340120990	246848	91.19	13240	13760	13170	17160	9240	13200	13531.08	6.43	17409	13733	13466	13233	12966	12733	13600	13100	33	3960	100	9760	10	1	32368029	4418	11.58	2.31	12	0.76	1179.00	5903.00	13760	20240328	-0.80	9050	20231205	50.83	13760	-0.80	20240328	9250	47.57	20240118	13760	-0.80	20240328	9050	50.83	20231205	1.70	N	230360	100	32 억	2080320	N	N	16	N	N
15	20240328	110943	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13540	340	2	2.58	2838925470	210007	77.58	13240	13760	13170	17160	9240	13200	13518.24	6.43	17401	13733	13466	13233	12966	12733	13600	13100	33	3960	100	9760	10	1	32368029	4383	11.48	2.29	12	0.65	1179.00	5903.00	13760	20240328	-1.60	9050	20231205	49.61	13760	-1.60	20240328	9250	46.38	20240118	13760	-1.60	20240328	9050	49.61	20231205	1.70	N	230360	100	32 억	2080320	N	N	16	N	N
16	20240328	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13410	210	2	1.59	887840970	66597	24.60	13240	13430	13170	17160	9240	13200	13331.55	6.43	11770	13733	13466	13233	12966	12733	13600	13100	33	3960	100	9760	10	1	32368029	4341	11.37	2.27	12	0.21	1179.00	5903.00	13590	20240325	-1.32	9050	20231205	48.18	13590	-1.32	20240325	9250	44.97	20240118	13590	-1.32	20240325	9050	48.18	20231205	1.70	N	230360	100	32 억	2080320	N	N	16	N	N
17	20240328	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13230	30	2	0.23	163474500	12350	4.56	13240	13340	13170	17160	9240	13200	13236.80	6.43	959	13733	13466	13233	12966	12733	13600	13100	33	3960	100	9760	10	1	32368029	4282	11.22	2.24	12	0.04	1179.00	5903.00	13590	20240325	-2.65	9050	20231205	46.19	13590	-2.65	20240325	9250	43.03	20240118	13590	-2.65	20240325	9050	46.19	20231205	1.70	N	230360	100	32 억	2080320	N	N	16	N	N
18	20240327	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	220	2	1.69	3567076530	269893	106.31	13120	13500	13000	16870	9090	12980	13216.68	6.34	26991	13306	13142	12896	12732	12486	13020	12610	33	3890	100	9600	10	1	32368029	4273	11.20	2.24	12	0.83	1179.00	5903.00	13590	20240325	-2.87	9050	20231205	45.86	13590	-2.87	20240325	9250	42.70	20240118	13590	-2.87	20240325	9050	45.86	20231205	1.84	N	230360	100	32 억	2051356	N	N	16	N	N
19	20240327	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13180	200	2	1.54	3318687510	251037	98.88	13120	13500	13000	16870	9090	12980	13219.91	6.34	23005	13306	13142	12896	12732	12486	13020	12610	33	3890	100	9600	10	1	32368029	4266	11.18	2.23	12	0.78	1179.00	5903.00	13590	20240325	-3.02	9050	20231205	45.64	13590	-3.02	20240325	9250	42.49	20240118	13590	-3.02	20240325	9050	45.64	20231205	1.84	N	230360	100	32 억	2051356	N	N	14	N	N
20	20240327	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13180	200	2	1.54	2738025670	207063	81.56	13120	13500	13000	16870	9090	12980	13223.15	6.34	16522	13306	13142	12896	12732	12486	13020	12610	33	3890	100	9600	10	1	32368029	4266	11.18	2.23	12	0.64	1179.00	5903.00	13590	20240325	-3.02	9050	20231205	45.64	13590	-3.02	20240325	9250	42.49	20240118	13590	-3.02	20240325	9050	45.64	20231205	1.84	N	230360	100	32 억	2051356	N	N	14	N	N
21	20240327	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13140	160	2	1.23	2605434920	196973	77.58	13120	13500	13000	16870	9090	12980	13227.37	6.34	16016	13306	13142	12896	12732	12486	13020	12610	33	3890	100	9600	10	1	32368029	4253	11.15	2.23	12	0.61	1179.00	5903.00	13590	20240325	-3.31	9050	20231205	45.19	13590	-3.31	20240325	9250	42.05	20240118	13590	-3.31	20240325	9050	45.19	20231205	1.84	N	230360	100	32 억	2051356	N	N	14	N	N
22	20240327	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13220	240	2	1.85	2360730220	178474	70.30	13120	13500	13000	16870	9090	12980	13227.31	6.34	21673	13306	13142	12896	12732	12486	13020	12610	33	3890	100	9600	10	1	32368029	4279	11.21	2.24	12	0.55	1179.00	5903.00	13590	20240325	-2.72	9050	20231205	46.08	13590	-2.72	20240325	9250	42.92	20240118	13590	-2.72	20240325	9050	46.08	20231205	1.84	N	230360	100	32 억	2051356	N	N	14	N	N
23	20240327	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13160	180	2	1.39	2126880210	160775	63.33	13120	13500	13000	16870	9090	12980	13228.92	6.34	23962	13306	13142	12896	12732	12486	13020	12610	33	3890	100	9600	10	1	32368029	4260	11.16	2.23	12	0.50	1179.00	5903.00	13590	20240325	-3.16	9050	20231205	45.41	13590	-3.16	20240325	9250	42.27	20240118	13590	-3.16	20240325	9050	45.41	20231205	1.84	N	230360	100	32 억	2051356	N	N	14	N	N
24	20240327	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13170	190	2	1.46	1916009660	144772	57.02	13120	13500	13000	16870	9090	12980	13234.67	6.34	22302	13306	13142	12896	12732	12486	13020	12610	33	3890	100	9600	10	1	32368029	4263	11.17	2.23	12	0.45	1179.00	5903.00	13590	20240325	-3.09	9050	20231205	45.52	13590	-3.09	20240325	9250	42.38	20240118	13590	-3.09	20240325	9050	45.52	20231205	1.84	N	230360	100	32 억	2051356	N	N	14	N	N
25	20240327	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13310	330	2	2.54	935215190	70107	27.61	13120	13500	13080	16870	9090	12980	13339.83	6.34	8458	13306	13142	12896	12732	12486	13020	12610	33	3890	100	9600	10	1	32368029	4308	11.29	2.25	12	0.22	1179.00	5903.00	13590	20240325	-2.06	9050	20231205	47.07	13590	-2.06	20240325	9250	43.89	20240118	13590	-2.06	20240325	9050	47.07	20231205	1.84	N	230360	100	32 억	2051356	N	N	14	N	N
26	20240326	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12980	30	2	0.23	3242135240	252341	57.53	13020	13060	12650	16830	9070	12950	12848.08	6.23	34288	13870	13410	13130	12670	12390	13270	12530	33	3880	100	9580	10	1	32368029	4201	11.01	2.20	12	0.78	1179.00	5903.00	13590	20240325	-4.49	9050	20231205	43.43	13590	-4.49	20240325	9250	40.32	20240118	13590	-4.49	20240325	9050	43.43	20231205	1.89	N	230360	100	32 억	2017140	N	N	14	N	N
27	20240326	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12950	0	3	0.00	3156284040	245722	56.02	13020	13060	12650	16830	9070	12950	12844.94	6.23	34685	13870	13410	13130	12670	12390	13270	12530	33	3880	100	9580	10	1	32368029	4192	10.98	2.19	12	0.76	1179.00	5903.00	13590	20240325	-4.71	9050	20231205	43.09	13590	-4.71	20240325	9250	40.00	20240118	13590	-4.71	20240325	9050	43.09	20231205	1.89	N	230360	100	32 억	2017140	N	N	36	N	N
28	20240326	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12900	-50	5	-0.39	2935957320	228672	52.13	13020	13060	12650	16830	9070	12950	12839.16	6.23	31621	13870	13410	13130	12670	12390	13270	12530	33	3880	100	9580	10	1	32368029	4175	10.94	2.19	12	0.71	1179.00	5903.00	13590	20240325	-5.08	9050	20231205	42.54	13590	-5.08	20240325	9250	39.46	20240118	13590	-5.08	20240325	9050	42.54	20231205	1.89	N	230360	100	32 억	2017140	N	N	36	N	N
29	20240326	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12870	-80	5	-0.62	2747784010	214094	48.81	13020	13060	12650	16830	9070	12950	12834.47	6.23	28387	13870	13410	13130	12670	12390	13270	12530	33	3880	100	9580	10	1	32368029	4166	10.92	2.18	12	0.66	1179.00	5903.00	13590	20240325	-5.30	9050	20231205	42.21	13590	-5.30	20240325	9250	39.14	20240118	13590	-5.30	20240325	9050	42.21	20231205	1.89	N	230360	100	32 억	2017140	N	N	36	N	N
30	20240326	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12920	-30	5	-0.23	2265271220	176754	40.30	13020	13060	12650	16830	9070	12950	12815.95	6.23	26627	13870	13410	13130	12670	12390	13270	12530	33	3880	100	9580	10	1	32368029	4182	10.96	2.19	12	0.55	1179.00	5903.00	13590	20240325	-4.93	9050	20231205	42.76	13590	-4.93	20240325	9250	39.68	20240118	13590	-4.93	20240325	9050	42.76	20231205	1.89	N	230360	100	32 억	2017140	N	N	36	N	N
31	20240326	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12760	-190	5	-1.47	1978143040	154428	35.21	13020	13060	12650	16830	9070	12950	12809.48	6.23	21196	13870	13410	13130	12670	12390	13270	12530	33	3880	100	9580	10	1	32368029	4130	10.82	2.16	12	0.48	1179.00	5903.00	13590	20240325	-6.11	9050	20231205	40.99	13590	-6.11	20240325	9250	37.95	20240118	13590	-6.11	20240325	9050	40.99	20231205	1.89	N	230360	100	32 억	2017140	N	N	36	N	N
32	20240326	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12840	-110	5	-0.85	1504203600	117257	26.73	13020	13060	12650	16830	9070	12950	12828.26	6.23	14186	13870	13410	13130	12670	12390	13270	12530	33	3880	100	9580	10	1	32368029	4156	10.89	2.18	12	0.36	1179.00	5903.00	13590	20240325	-5.52	9050	20231205	41.88	13590	-5.52	20240325	9250	38.81	20240118	13590	-5.52	20240325	9050	41.88	20231205	1.89	N	230360	100	32 억	2017140	N	N	36	N	N
33	20240326	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13000	50	2	0.39	138009850	10622	2.42	13020	13040	12900	16830	9070	12950	12992.83	6.23	-3783	13870	13410	13130	12670	12390	13270	12530	33	3880	100	9580	10	1	32368029	4208	11.03	2.20	12	0.03	1179.00	5903.00	13590	20240325	-4.34	9050	20231205	43.65	13590	-4.34	20240325	9250	40.54	20240118	13590	-4.34	20240325	9050	43.65	20231205	1.89	N	230360	100	32 억	2017140	N	N	36	N	N
34	20240325	161012	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	12950	-100	5	-0.77	5766142220	437227	226.23	13200	13590	12850	16960	9140	13050	13188.48	5.89	58634	13410	13230	13050	12870	12690	13320	12960	33	3910	100	9650	10	1	32368029	4192	10.98	2.19	12	1.35	1179.00	5903.00	13590	20240325	-4.71	9050	20231205	43.09	13590	-4.71	20240325	9250	40.00	20240118	13590	-4.71	20240325	9050	43.09	20231205	2.03	N	230360	100	32 억	1906462	N	N	36	N	N
35	20240325	151013	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	12990	-60	5	-0.46	5584837170	423234	218.99	13200	13590	12850	16960	9140	13050	13195.66	5.89	53750	13410	13230	13050	12870	12690	13320	12960	33	3910	100	9650	10	1	32368029	4205	11.02	2.20	12	1.31	1179.00	5903.00	13590	20240325	-4.42	9050	20231205	43.54	13590	-4.42	20240325	9250	40.43	20240118	13590	-4.42	20240325	9050	43.54	20231205	2.03	N	230360	100	32 억	1906462	N	N	21	N	N
36	20240325	141012	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	12910	-140	5	-1.07	5064765710	383122	198.24	13200	13590	12900	16960	9140	13050	13219.77	5.89	48426	13410	13230	13050	12870	12690	13320	12960	33	3910	100	9650	10	1	32368029	4179	10.95	2.19	12	1.18	1179.00	5903.00	13590	20240325	-5.00	9050	20231205	42.65	13590	-5.00	20240325	9250	39.57	20240118	13590	-5.00	20240325	9050	42.65	20231205	2.03	N	230360	100	32 억	1906462	N	N	21	N	N
37	20240325	131012	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13000	-50	5	-0.38	4711097390	355781	184.09	13200	13590	12900	16960	9140	13050	13241.62	5.89	41725	13410	13230	13050	12870	12690	13320	12960	33	3910	100	9650	10	1	32368029	4208	11.03	2.20	12	1.10	1179.00	5903.00	13590	20240325	-4.34	9050	20231205	43.65	13590	-4.34	20240325	9250	40.54	20240118	13590	-4.34	20240325	9050	43.65	20231205	2.03	N	230360	100	32 억	1906462	N	N	21	N	N
38	20240325	121015	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	12960	-90	5	-0.69	4194719550	315998	163.50	13200	13590	12900	16960	9140	13050	13274.59	5.89	29277	13410	13230	13050	12870	12690	13320	12960	33	3910	100	9650	10	1	32368029	4195	10.99	2.20	12	0.98	1179.00	5903.00	13590	20240325	-4.64	9050	20231205	43.20	13590	-4.64	20240325	9250	40.11	20240118	13590	-4.64	20240325	9050	43.20	20231205	2.03	N	230360	100	32 억	1906462	N	N	21	N	N
39	20240325	111013	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13000	-50	5	-0.38	3518096390	263848	136.52	13200	13590	12980	16960	9140	13050	13333.91	5.89	13835	13410	13230	13050	12870	12690	13320	12960	33	3910	100	9650	10	1	32368029	4208	11.03	2.20	12	0.82	1179.00	5903.00	13590	20240325	-4.34	9050	20231205	43.65	13590	-4.34	20240325	9250	40.54	20240118	13590	-4.34	20240325	9050	43.65	20231205	2.03	N	230360	100	32 억	1906462	N	N	21	N	N
40	20240325	101013	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13360	310	2	2.38	2023039150	150495	77.87	13200	13590	13180	16960	9140	13050	13442.83	5.89	26922	13410	13230	13050	12870	12690	13320	12960	33	3910	100	9650	10	1	32368029	4324	11.33	2.26	12	0.46	1179.00	5903.00	13590	20240325	-1.69	9050	20231205	47.62	13590	-1.69	20240325	9250	44.43	20240118	13590	-1.69	20240325	9050	47.62	20231205	2.03	N	230360	100	32 억	1906462	N	N	21	N	N
41	20240325	091016	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13410	360	2	2.76	741802940	55199	28.56	13200	13590	13180	16960	9140	13050	13439.42	5.89	796	13410	13230	13050	12870	12690	13320	12960	33	3910	100	9650	10	1	32368029	4341	11.37	2.27	12	0.17	1179.00	5903.00	13590	20240325	-1.32	9050	20231205	48.18	13590	-1.32	20240325	9250	44.97	20240118	13590	-1.32	20240325	9050	48.18	20231205	2.03	N	230360	100	32 억	1906462	N	N	21	N	N
42	20240322	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13050	50	2	0.38	2524593420	193017	35.94	12960	13230	12870	16900	9100	13000	13079.65	5.73	14116	13620	13310	13090	12780	12560	13200	12670	33	3900	100	9620	10	1	32368029	4224	11.07	2.21	12	0.60	1179.00	5903.00	13410	20240320	-2.68	9050	20231205	44.20	13410	-2.68	20240320	9250	41.08	20240118	13410	-2.68	20240320	9050	44.20	20231205	1.96	N	230360	100	32 억	1854916	N	N	21	N	N
43	20240322	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13060	60	2	0.46	2424053770	185319	34.51	12960	13230	12870	16900	9100	13000	13080.44	5.73	12023	13620	13310	13090	12780	12560	13200	12670	33	3900	100	9620	10	1	32368029	4227	11.08	2.21	12	0.57	1179.00	5903.00	13410	20240320	-2.61	9050	20231205	44.31	13410	-2.61	20240320	9250	41.19	20240118	13410	-2.61	20240320	9050	44.31	20231205	1.96	N	230360	100	32 억	1854916	N	N	22	N	N
44	20240322	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13130	130	2	1.00	2137199990	163432	30.43	12960	13230	12870	16900	9100	13000	13077.00	5.73	10541	13620	13310	13090	12780	12560	13200	12670	33	3900	100	9620	10	1	32368029	4250	11.14	2.22	12	0.50	1179.00	5903.00	13410	20240320	-2.09	9050	20231205	45.08	13410	-2.09	20240320	9250	41.95	20240118	13410	-2.09	20240320	9050	45.08	20231205	1.96	N	230360	100	32 억	1854916	N	N	22	N	N
45	20240322	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13110	110	2	0.85	1928442830	147514	27.47	12960	13230	12870	16900	9100	13000	13072.95	5.73	11843	13620	13310	13090	12780	12560	13200	12670	33	3900	100	9620	10	1	32368029	4243	11.12	2.22	12	0.46	1179.00	5903.00	13410	20240320	-2.24	9050	20231205	44.86	13410	-2.24	20240320	9250	41.73	20240118	13410	-2.24	20240320	9050	44.86	20231205	1.96	N	230360	100	32 억	1854916	N	N	22	N	N
46	20240322	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13130	130	2	1.00	1714604050	131224	24.43	12960	13230	12870	16900	9100	13000	13066.24	5.73	13278	13620	13310	13090	12780	12560	13200	12670	33	3900	100	9620	10	1	32368029	4250	11.14	2.22	12	0.41	1179.00	5903.00	13410	20240320	-2.09	9050	20231205	45.08	13410	-2.09	20240320	9250	41.95	20240118	13410	-2.09	20240320	9050	45.08	20231205	1.96	N	230360	100	32 억	1854916	N	N	22	N	N
47	20240322	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13120	120	2	0.92	1476984420	113136	21.07	12960	13230	12870	16900	9100	13000	13054.95	5.73	15457	13620	13310	13090	12780	12560	13200	12670	33	3900	100	9620	10	1	32368029	4247	11.13	2.22	12	0.35	1179.00	5903.00	13410	20240320	-2.16	9050	20231205	44.97	13410	-2.16	20240320	9250	41.84	20240118	13410	-2.16	20240320	9050	44.97	20231205	1.96	N	230360	100	32 억	1854916	N	N	22	N	N
48	20240322	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13130	130	2	1.00	1011116280	77457	14.42	12960	13230	12870	16900	9100	13000	13053.90	5.73	1871	13620	13310	13090	12780	12560	13200	12670	33	3900	100	9620	10	1	32368029	4250	11.14	2.22	12	0.24	1179.00	5903.00	13410	20240320	-2.09	9050	20231205	45.08	13410	-2.09	20240320	9250	41.95	20240118	13410	-2.09	20240320	9050	45.08	20231205	1.96	N	230360	100	32 억	1854916	N	N	22	N	N
49	20240322	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12970	-30	5	-0.23	392767560	29980	5.58	12960	13230	12960	16900	9100	13000	13100.99	5.73	-2217	13620	13310	13090	12780	12560	13200	12670	33	3900	100	9620	10	1	32368029	4198	11.00	2.20	12	0.09	1179.00	5903.00	13410	20240320	-3.28	9050	20231205	43.31	13410	-3.28	20240320	9250	40.22	20240118	13410	-3.28	20240320	9050	43.31	20231205	1.96	N	230360	100	32 억	1854916	N	N	22	N	N
50	20240321	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13000	50	2	0.39	7017888470	534847	58.71	13050	13400	12870	16830	9070	12950	13121.30	5.31	98106	13916	13432	12926	12442	11936	13675	12685	33	3880	100	9580	10	1	32368029	4208	11.03	2.20	12	1.65	1179.00	5903.00	13410	20240320	-3.06	9050	20231205	43.65	13410	-3.06	20240320	9250	40.54	20240118	13410	-3.06	20240320	9050	43.65	20231205	1.79	N	230360	100	32 억	1719421	N	N	22	N	N
51	20240321	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13010	60	2	0.46	6849851160	521923	57.29	13050	13400	12870	16830	9070	12950	13124.26	5.31	94535	13916	13432	12926	12442	11936	13675	12685	33	3880	100	9580	10	1	32368029	4211	11.03	2.20	12	1.61	1179.00	5903.00	13410	20240320	-2.98	9050	20231205	43.76	13410	-2.98	20240320	9250	40.65	20240118	13410	-2.98	20240320	9050	43.76	20231205	1.79	N	230360	100	32 억	1719421	N	N	5	N	N
52	20240321	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13060	110	2	0.85	5231111630	396935	43.57	13050	13400	12870	16830	9070	12950	13178.76	5.31	44915	13916	13432	12926	12442	11936	13675	12685	33	3880	100	9580	10	1	32368029	4227	11.08	2.21	12	1.23	1179.00	5903.00	13410	20240320	-2.61	9050	20231205	44.31	13410	-2.61	20240320	9250	41.19	20240118	13410	-2.61	20240320	9050	44.31	20231205	1.79	N	230360	100	32 억	1719421	N	N	5	N	N
53	20240321	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13300	350	2	2.70	4241617640	321776	35.32	13050	13400	12870	16830	9070	12950	13181.90	5.31	47555	13916	13432	12926	12442	11936	13675	12685	33	3880	100	9580	10	1	32368029	4305	11.28	2.25	12	0.99	1179.00	5903.00	13410	20240320	-0.82	9050	20231205	46.96	13410	-0.82	20240320	9250	43.78	20240118	13410	-0.82	20240320	9050	46.96	20231205	1.79	N	230360	100	32 억	1719421	N	N	5	N	N
54	20240321	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13290	340	2	2.63	3657118720	277847	30.50	13050	13400	12870	16830	9070	12950	13162.35	5.31	48419	13916	13432	12926	12442	11936	13675	12685	33	3880	100	9580	10	1	32368029	4302	11.27	2.25	12	0.86	1179.00	5903.00	13410	20240320	-0.89	9050	20231205	46.85	13410	-0.89	20240320	9250	43.68	20240118	13410	-0.89	20240320	9050	46.85	20231205	1.79	N	230360	100	32 억	1719421	N	N	5	N	N
55	20240321	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13240	290	2	2.24	3139108170	238800	26.21	13050	13400	12870	16830	9070	12950	13145.34	5.31	36226	13916	13432	12926	12442	11936	13675	12685	33	3880	100	9580	10	1	32368029	4286	11.23	2.24	12	0.74	1179.00	5903.00	13410	20240320	-1.27	9050	20231205	46.30	13410	-1.27	20240320	9250	43.14	20240118	13410	-1.27	20240320	9050	46.30	20231205	1.79	N	230360	100	32 억	1719421	N	N	5	N	N
56	20240321	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13140	190	2	1.47	2441681070	185992	20.42	13050	13400	12870	16830	9070	12950	13127.88	5.31	25881	13916	13432	12926	12442	11936	13675	12685	33	3880	100	9580	10	1	32368029	4253	11.15	2.23	12	0.57	1179.00	5903.00	13410	20240320	-2.01	9050	20231205	45.19	13410	-2.01	20240320	9250	42.05	20240118	13410	-2.01	20240320	9050	45.19	20231205	1.79	N	230360	100	32 억	1719421	N	N	5	N	N
57	20240321	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13060	110	2	0.85	1121451990	84779	9.31	13050	13400	13020	16830	9070	12950	13227.95	5.31	4596	13916	13432	12926	12442	11936	13675	12685	33	3880	100	9580	10	1	32368029	4227	11.08	2.21	12	0.26	1179.00	5903.00	13410	20240320	-2.61	9050	20231205	44.31	13410	-2.61	20240320	9250	41.19	20240118	13410	-2.61	20240320	9050	44.31	20231205	1.79	N	230360	100	32 억	1719421	N	N	5	N	N
58	20240320	160957	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	12950	460	2	3.68	11801015480	908336	106.44	12450	13410	12420	16230	8750	12490	12992.17	4.94	77087	13196	12842	12356	12002	11516	13020	12180	33	3740	100	9240	10	1	32368029	4192	10.98	2.19	12	2.81	1179.00	5903.00	13410	20240320	-3.43	9050	20231205	43.09	13410	-3.43	20240320	9250	40.00	20240118	13410	-3.43	20240320	9050	43.09	20231205	1.90	N	230360	100	32 억	1598746	N	N	5	N	N
59	20240320	151000	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	12970	480	2	3.84	11508317490	885740	103.79	12450	13410	12420	16230	8750	12490	12992.88	4.94	72002	13196	12842	12356	12002	11516	13020	12180	33	3740	100	9240	10	1	32368029	4198	11.00	2.20	12	2.74	1179.00	5903.00	13410	20240320	-3.28	9050	20231205	43.31	13410	-3.28	20240320	9250	40.22	20240118	13410	-3.28	20240320	9050	43.31	20231205	1.90	N	230360	100	32 억	1598746	N	N	213	N	N
60	20240320	141005	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13010	520	2	4.16	10771715500	829084	97.15	12450	13410	12420	16230	8750	12490	12992.31	4.94	66102	13196	12842	12356	12002	11516	13020	12180	33	3740	100	9240	10	1	32368029	4211	11.03	2.20	12	2.56	1179.00	5903.00	13410	20240320	-2.98	9050	20231205	43.76	13410	-2.98	20240320	9250	40.65	20240118	13410	-2.98	20240320	9050	43.76	20231205	1.90	N	230360	100	32 억	1598746	N	N	213	N	N
61	20240320	131004	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13080	590	2	4.72	10191101660	784608	91.94	12450	13410	12420	16230	8750	12490	12988.78	4.94	63918	13196	12842	12356	12002	11516	13020	12180	33	3740	100	9240	10	1	32368029	4234	11.09	2.22	12	2.42	1179.00	5903.00	13410	20240320	-2.46	9050	20231205	44.53	13410	-2.46	20240320	9250	41.41	20240118	13410	-2.46	20240320	9050	44.53	20231205	1.90	N	230360	100	32 억	1598746	N	N	213	N	N
62	20240320	120958	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	12980	490	2	3.92	9529436640	733831	85.99	12450	13410	12420	16230	8750	12490	12985.87	4.94	60658	13196	12842	12356	12002	11516	13020	12180	33	3740	100	9240	10	1	32368029	4201	11.01	2.20	12	2.27	1179.00	5903.00	13410	20240320	-3.21	9050	20231205	43.43	13410	-3.21	20240320	9250	40.32	20240118	13410	-3.21	20240320	9050	43.43	20231205	1.90	N	230360	100	32 억	1598746	N	N	213	N	N
63	20240320	110959	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	12930	440	2	3.52	8566565000	659661	77.30	12450	13410	12420	16230	8750	12490	12986.31	4.94	58010	13196	12842	12356	12002	11516	13020	12180	33	3740	100	9240	10	1	32368029	4185	10.97	2.19	12	2.04	1179.00	5903.00	13410	20240320	-3.58	9050	20231205	42.87	13410	-3.58	20240320	9250	39.78	20240118	13410	-3.58	20240320	9050	42.87	20231205	1.90	N	230360	100	32 억	1598746	N	N	213	N	N
64	20240320	100954	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	13300	810	2	6.49	5863439710	453331	53.12	12450	13410	12420	16230	8750	12490	12934.12	4.94	25210	13196	12842	12356	12002	11516	13020	12180	33	3740	100	9240	10	1	32368029	4305	11.28	2.25	12	1.40	1179.00	5903.00	13410	20240320	-0.82	9050	20231205	46.96	13410	-0.82	20240320	9250	43.78	20240118	13410	-0.82	20240320	9050	46.96	20231205	1.90	N	230360	100	32 억	1598746	N	N	213	N	N
65	20240320	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12580	90	2	0.72	763529690	60831	7.13	12450	12670	12420	16230	8750	12490	12551.65	4.94	3179	13196	12842	12356	12002	11516	13020	12180	33	3740	100	9240	10	1	32368029	4072	10.67	2.13	12	0.19	1179.00	5903.00	12930	20230317	-2.71	9050	20231205	39.01	12710	-1.02	20240319	9250	36.00	20240118	12900	-2.48	20230329	9050	39.01	20231205	1.90	N	230360	100	32 억	1598746	N	N	213	N	N
66	20240319	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12490	650	2	5.49	10381272950	847312	168.81	11930	12710	11870	15390	8290	11840	12251.27	4.96	-47409	12346	12092	11646	11392	10946	12220	11520	33	3550	100	8760	10	1	32368029	4043	10.59	2.12	12	2.62	1179.00	5903.00	12930	20230317	-3.40	9050	20231205	38.01	12710	-1.73	20240319	9250	35.03	20240118	12900	-3.18	20230329	9050	38.01	20231205	1.96	N	230360	100	32 억	1604042	N	N	212	N	N
67	20240319	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12440	600	2	5.07	10076474440	822900	163.94	11930	12710	11870	15390	8290	11840	12245.08	4.96	-48085	12346	12092	11646	11392	10946	12220	11520	33	3550	100	8760	10	1	32368029	4027	10.55	2.11	12	2.54	1179.00	5903.00	12930	20230317	-3.79	9050	20231205	37.46	12710	-2.12	20240319	9250	34.49	20240118	12900	-3.57	20230329	9050	37.46	20231205	1.96	N	230360	100	32 억	1604042	N	N	55	N	N
68	20240319	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12330	490	2	4.14	7012406460	577714	115.10	11930	12410	11870	15390	8290	11840	12138.20	4.96	-34054	12346	12092	11646	11392	10946	12220	11520	33	3550	100	8760	10	1	32368029	3991	10.46	2.09	12	1.78	1179.00	5903.00	12930	20230317	-4.64	9050	20231205	36.24	12410	-0.64	20240319	9250	33.30	20240118	12900	-4.42	20230329	9050	36.24	20231205	1.96	N	230360	100	32 억	1604042	N	N	55	N	N
69	20240319	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12210	370	2	3.12	5314319990	439649	87.59	11930	12250	11870	15390	8290	11840	12087.64	4.96	-12629	12346	12092	11646	11392	10946	12220	11520	33	3550	100	8760	10	1	32368029	3952	10.36	2.07	12	1.36	1179.00	5903.00	12930	20230317	-5.57	9050	20231205	34.92	12250	-0.33	20240319	9250	32.00	20240118	12900	-5.35	20230329	9050	34.92	20231205	1.96	N	230360	100	32 억	1604042	N	N	55	N	N
70	20240319	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12170	330	2	2.79	4905868310	406111	80.91	11930	12250	11870	15390	8290	11840	12080.12	4.96	-4966	12346	12092	11646	11392	10946	12220	11520	33	3550	100	8760	10	1	32368029	3939	10.32	2.06	12	1.25	1179.00	5903.00	12930	20230317	-5.88	9050	20231205	34.48	12250	-0.65	20240319	9250	31.57	20240118	12900	-5.66	20230329	9050	34.48	20231205	1.96	N	230360	100	32 억	1604042	N	N	55	N	N
71	20240319	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12200	360	2	3.04	3894218140	322827	64.32	11930	12250	11870	15390	8290	11840	12062.86	4.96	3025	12346	12092	11646	11392	10946	12220	11520	33	3550	100	8760	10	1	32368029	3949	10.35	2.07	12	1.00	1179.00	5903.00	12930	20230317	-5.65	9050	20231205	34.81	12250	-0.41	20240319	9250	31.89	20240118	12900	-5.43	20230329	9050	34.81	20231205	1.96	N	230360	100	32 억	1604042	N	N	55	N	N
72	20240319	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12090	250	2	2.11	2745833050	228292	45.48	11930	12200	11870	15390	8290	11840	12027.72	4.96	-7866	12346	12092	11646	11392	10946	12220	11520	33	3550	100	8760	10	1	32368029	3913	10.25	2.05	12	0.71	1179.00	5903.00	12930	20230317	-6.50	9050	20231205	33.59	12200	-0.90	20240319	9250	30.70	20240118	12900	-6.28	20230329	9050	33.59	20231205	1.96	N	230360	100	32 억	1604042	N	N	55	N	N
73	20240319	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12060	220	2	1.86	1042468710	86935	17.32	11930	12110	11870	15390	8290	11840	11991.36	4.96	-15120	12346	12092	11646	11392	10946	12220	11520	33	3550	100	8760	10	1	32368029	3904	10.23	2.04	12	0.27	1179.00	5903.00	12930	20230317	-6.73	9050	20231205	33.26	12110	-0.41	20240319	9250	30.38	20240118	12900	-6.51	20230329	9050	33.26	20231205	1.96	N	230360	100	32 억	1604042	N	N	55	N	N
74	20240318	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11840	510	2	4.50	5853117040	500191	82.02	11330	11900	11200	14720	7940	11330	11701.68	4.79	29575	12050	11690	11310	10950	10570	11870	11130	33	3390	100	8380	10	1	32368029	3832	10.04	2.01	12	1.55	1179.00	5903.00	12930	20230317	-8.43	9050	20231205	30.83	11900	-0.50	20240318	9250	28.00	20240118	12900	-8.22	20230329	9050	30.83	20231205	1.90	N	230360	100	32 억	1551445	N	N	55	N	N
75	20240318	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11860	530	2	4.68	5619790650	480511	78.80	11330	11900	11200	14720	7940	11330	11695.45	4.79	27174	12050	11690	11310	10950	10570	11870	11130	33	3390	100	8380	10	1	32368029	3839	10.06	2.01	12	1.48	1179.00	5903.00	12930	20230317	-8.28	9050	20231205	31.05	11900	-0.34	20240318	9250	28.22	20240118	12900	-8.06	20230329	9050	31.05	20231205	1.90	N	230360	100	32 억	1551445	N	N	0	N	N
76	20240318	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11870	540	2	4.77	4758812610	407999	66.91	11330	11880	11200	14720	7940	11330	11663.78	4.79	36907	12050	11690	11310	10950	10570	11870	11130	33	3390	100	8380	10	1	32368029	3842	10.07	2.01	12	1.26	1179.00	5903.00	12930	20230317	-8.20	9050	20231205	31.16	11880	-0.08	20240318	9250	28.32	20240118	12900	-7.98	20230329	9050	31.16	20231205	1.90	N	230360	100	32 억	1551445	N	N	0	N	N
77	20240318	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11770	440	2	3.88	3997719150	343688	56.36	11330	11800	11200	14720	7940	11330	11631.83	4.79	38185	12050	11690	11310	10950	10570	11870	11130	33	3390	100	8380	10	1	32368029	3810	9.98	1.99	12	1.06	1179.00	5903.00	12930	20230317	-8.97	9050	20231205	30.06	11800	-0.25	20240318	9250	27.24	20240118	12900	-8.76	20230329	9050	30.06	20231205	1.90	N	230360	100	32 억	1551445	N	N	0	N	N
78	20240318	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11690	360	2	3.18	3306631700	284859	46.71	11330	11740	11200	14720	7940	11330	11607.96	4.79	42858	12050	11690	11310	10950	10570	11870	11130	33	3390	100	8380	10	1	32368029	3784	9.92	1.98	12	0.88	1179.00	5903.00	12930	20230317	-9.59	9050	20231205	29.17	11740	-0.43	20240318	9250	26.38	20240118	12900	-9.38	20230329	9050	29.17	20231205	1.90	N	230360	100	32 억	1551445	N	N	0	N	N
79	20240318	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11700	370	2	3.27	2865055290	247016	40.51	11330	11740	11200	14720	7940	11330	11598.66	4.79	39734	12050	11690	11310	10950	10570	11870	11130	33	3390	100	8380	10	1	32368029	3787	9.92	1.98	12	0.76	1179.00	5903.00	12930	20230317	-9.51	9050	20231205	29.28	11740	-0.34	20240318	9250	26.49	20240118	12900	-9.30	20230329	9050	29.28	20231205	1.90	N	230360	100	32 억	1551445	N	N	0	N	N
80	20240318	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11650	320	2	2.82	1802789830	155991	25.58	11330	11680	11200	14720	7940	11330	11557.01	4.79	15364	12050	11690	11310	10950	10570	11870	11130	33	3390	100	8380	10	1	32368029	3771	9.88	1.97	12	0.48	1179.00	5903.00	12930	20230317	-9.90	9050	20231205	28.73	11680	-0.26	20240318	9250	25.95	20240118	12900	-9.69	20230329	9050	28.73	20231205	1.90	N	230360	100	32 억	1551445	N	N	0	N	N
81	20240318	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11570	240	2	2.12	463192510	40427	6.63	11330	11600	11200	14720	7940	11330	11457.50	4.79	3357	12050	11690	11310	10950	10570	11870	11130	33	3390	100	8380	10	1	32368029	3745	9.81	1.96	12	0.12	1179.00	5903.00	12930	20230317	-10.52	9050	20231205	27.85	11670	-0.86	20240315	9250	25.08	20240118	12900	-10.31	20230329	9050	27.85	20231205	1.90	N	230360	100	32 억	1551445	N	N	0	N	N
82	20240315	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11330	400	2	3.66	6893540660	607243	156.10	11000	11670	10930	14200	7660	10930	11352.25	4.34	54764	11523	11226	10863	10566	10203	11375	10715	33	3270	100	8080	10	1	32368029	3667	9.61	1.92	12	1.88	1179.00	5903.00	12930	20230317	-12.37	9050	20231205	25.19	11670	-2.91	20240315	9250	22.49	20240118	12930	-12.37	20230317	9050	25.19	20231205	1.89	N	230360	100	32 억	1405676	N	N	36	N	N
83	20240315	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11330	400	2	3.66	6704508360	590576	151.81	11000	11670	10930	14200	7660	10930	11352.49	4.34	56349	11523	11226	10863	10566	10203	11375	10715	33	3270	100	8080	10	1	32368029	3667	9.61	1.92	12	1.82	1179.00	5903.00	12930	20230317	-12.37	9050	20231205	25.19	11670	-2.91	20240315	9250	22.49	20240118	12930	-12.37	20230317	9050	25.19	20231205	1.89	N	230360	100	32 억	1405676	N	N	36	N	N
84	20240315	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11360	430	2	3.93	6049159440	532730	136.94	11000	11670	10930	14200	7660	10930	11355.02	4.34	55529	11523	11226	10863	10566	10203	11375	10715	33	3270	100	8080	10	1	32368029	3677	9.64	1.92	12	1.65	1179.00	5903.00	12930	20230317	-12.14	9050	20231205	25.52	11670	-2.66	20240315	9250	22.81	20240118	12930	-12.14	20230317	9050	25.52	20231205	1.89	N	230360	100	32 억	1405676	N	N	36	N	N
85	20240315	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11430	500	2	4.57	5396581450	475392	122.20	11000	11670	10930	14200	7660	10930	11351.86	4.34	51714	11523	11226	10863	10566	10203	11375	10715	33	3270	100	8080	10	1	32368029	3700	9.69	1.94	12	1.47	1179.00	5903.00	12930	20230317	-11.60	9050	20231205	26.30	11670	-2.06	20240315	9250	23.57	20240118	12930	-11.60	20230317	9050	26.30	20231205	1.89	N	230360	100	32 억	1405676	N	N	36	N	N
86	20240315	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11490	560	2	5.12	4955857360	436959	112.32	11000	11670	10930	14200	7660	10930	11341.70	4.34	50080	11523	11226	10863	10566	10203	11375	10715	33	3270	100	8080	10	1	32368029	3719	9.75	1.95	12	1.35	1179.00	5903.00	12930	20230317	-11.14	9050	20231205	26.96	11670	-1.54	20240315	9250	24.22	20240118	12930	-11.14	20230317	9050	26.96	20231205	1.89	N	230360	100	32 억	1405676	N	N	36	N	N
87	20240315	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11350	420	2	3.84	4342254580	383397	98.55	11000	11670	10930	14200	7660	10930	11325.74	4.34	51032	11523	11226	10863	10566	10203	11375	10715	33	3270	100	8080	10	1	32368029	3674	9.63	1.92	12	1.18	1179.00	5903.00	12930	20230317	-12.22	9050	20231205	25.41	11670	-2.74	20240315	9250	22.70	20240118	12930	-12.22	20230317	9050	25.41	20231205	1.89	N	230360	100	32 억	1405676	N	N	36	N	N
88	20240315	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11410	480	2	4.39	3761962580	332295	85.42	11000	11670	10930	14200	7660	10930	11321.15	4.34	46220	11523	11226	10863	10566	10203	11375	10715	33	3270	100	8080	10	1	32368029	3693	9.68	1.93	12	1.03	1179.00	5903.00	12930	20230317	-11.76	9050	20231205	26.08	11670	-2.23	20240315	9250	23.35	20240118	12930	-11.76	20230317	9050	26.08	20231205	1.89	N	230360	100	32 억	1405676	N	N	36	N	N
89	20240315	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11170	240	2	2.20	497578610	44889	11.54	11000	11190	10930	14200	7660	10930	11084.64	4.34	14772	11523	11226	10863	10566	10203	11375	10715	33	3270	100	8080	10	1	32368029	3616	9.47	1.89	12	0.14	1179.00	5903.00	12930	20230317	-13.61	9050	20231205	23.43	11190	-0.18	20240315	9250	20.76	20240118	12930	-13.61	20230317	9050	23.43	20231205	1.89	N	230360	100	32 억	1405676	N	N	36	N	N
90	20240314	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10930	430	2	4.10	4220490780	388769	562.14	10510	11160	10500	13650	7350	10500	10856.02	4.12	-6000	10620	10560	10460	10400	10300	10590	10430	33	3150	100	7770	10	1	32368029	3538	9.27	1.85	12	1.20	1179.00	5903.00	12930	20230317	-15.47	9050	20231205	20.77	11160	-2.06	20240314	9250	18.16	20240118	12930	-15.47	20230317	9050	20.77	20231205	1.90	N	230360	100	32 억	1333464	N	N	36	N	N
91	20240314	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10940	440	2	4.19	4078122160	375743	543.30	10510	11160	10500	13650	7350	10500	10853.49	4.12	-3880	10620	10560	10460	10400	10300	10590	10430	33	3150	100	7770	10	1	32368029	3541	9.28	1.85	12	1.16	1179.00	5903.00	12930	20230317	-15.39	9050	20231205	20.88	11160	-1.97	20240314	9250	18.27	20240118	12930	-15.39	20230317	9050	20.88	20231205	1.90	N	230360	100	32 억	1333464	N	N	35	N	N
92	20240314	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10770	270	2	2.57	3463394540	319351	461.76	10510	11160	10500	13650	7350	10500	10845.10	4.12	-9969	10620	10560	10460	10400	10300	10590	10430	33	3150	100	7770	10	1	32368029	3486	9.13	1.82	12	0.99	1179.00	5903.00	12930	20230317	-16.71	9050	20231205	19.01	11160	-3.49	20240314	9250	16.43	20240118	12930	-16.71	20230317	9050	19.01	20231205	1.90	N	230360	100	32 억	1333464	N	N	35	N	N
93	20240314	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10700	200	2	1.90	3306050050	304689	440.56	10510	11160	10500	13650	7350	10500	10850.57	4.12	-12203	10620	10560	10460	10400	10300	10590	10430	33	3150	100	7770	10	1	32368029	3463	9.08	1.81	12	0.94	1179.00	5903.00	12930	20230317	-17.25	9050	20231205	18.23	11160	-4.12	20240314	9250	15.68	20240118	12930	-17.25	20230317	9050	18.23	20231205	1.90	N	230360	100	32 억	1333464	N	N	35	N	N
94	20240314	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10750	250	2	2.38	3046356270	280493	405.58	10510	11160	10500	13650	7350	10500	10860.72	4.12	-16805	10620	10560	10460	10400	10300	10590	10430	33	3150	100	7770	10	1	32368029	3480	9.12	1.82	12	0.87	1179.00	5903.00	12930	20230317	-16.86	9050	20231205	18.78	11160	-3.67	20240314	9250	16.22	20240118	12930	-16.86	20230317	9050	18.78	20231205	1.90	N	230360	100	32 억	1333464	N	N	35	N	N
95	20240314	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10530	30	2	0.29	528272640	49910	72.17	10510	10650	10500	13650	7350	10500	10584.50	4.12	-8925	10620	10560	10460	10400	10300	10590	10430	33	3150	100	7770	10	1	32368029	3408	8.93	1.78	12	0.15	1179.00	5903.00	12930	20230317	-18.56	9050	20231205	16.35	10690	-1.50	20240307	9250	13.84	20240118	12930	-18.56	20230317	9050	16.35	20231205	1.90	N	230360	100	32 억	1333464	N	N	35	N	N
96	20240314	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10600	100	2	0.95	244443120	23097	33.40	10510	10650	10500	13650	7350	10500	10583.33	4.12	-3035	10620	10560	10460	10400	10300	10590	10430	33	3150	100	7770	10	1	32368029	3431	8.99	1.80	12	0.07	1179.00	5903.00	12930	20230317	-18.02	9050	20231205	17.13	10690	-0.84	20240307	9250	14.59	20240118	12930	-18.02	20230317	9050	17.13	20231205	1.90	N	230360	100	32 억	1333464	N	N	35	N	N
97	20240314	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10580	80	2	0.76	37230450	3513	5.08	10510	10650	10500	13650	7350	10500	10597.91	4.12	-911	10620	10560	10460	10400	10300	10590	10430	33	3150	100	7770	10	1	32368029	3425	8.97	1.79	12	0.01	1179.00	5903.00	12930	20230317	-18.17	9050	20231205	16.91	10690	-1.03	20240307	9250	14.38	20240118	12930	-18.17	20230317	9050	16.91	20231205	1.90	N	230360	100	32 억	1333464	N	N	35	N	N
98	20240313	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10500	40	2	0.38	719456350	68989	140.91	10450	10520	10360	13590	7330	10460	10428.55	4.08	-3260	10686	10572	10456	10342	10226	10630	10400	33	3130	100	7740	10	1	32368029	3399	8.91	1.78	12	0.21	1179.00	5903.00	12930	20230317	-18.79	9050	20231205	16.02	10690	-1.78	20240307	9250	13.51	20240118	12930	-18.79	20230317	9050	16.02	20231205	1.93	N	230360	100	32 억	1320318	N	N	35	N	N
99	20240313	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10500	40	2	0.38	706219150	67728	138.33	10450	10520	10360	13590	7330	10460	10427.28	4.08	-2854	10686	10572	10456	10342	10226	10630	10400	33	3130	100	7740	10	1	32368029	3399	8.91	1.78	12	0.21	1179.00	5903.00	12930	20230317	-18.79	9050	20231205	16.02	10690	-1.78	20240307	9250	13.51	20240118	12930	-18.79	20230317	9050	16.02	20231205	1.93	N	230360	100	32 억	1320318	N	N	4	N	N
100	20240313	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10370	-90	5	-0.86	599871010	57527	117.50	10450	10520	10360	13590	7330	10460	10427.64	4.08	-2219	10686	10572	10456	10342	10226	10630	10400	33	3130	100	7740	10	1	32368029	3357	8.80	1.76	12	0.18	1179.00	5903.00	12930	20230317	-19.80	9050	20231205	14.59	10690	-2.99	20240307	9250	12.11	20240118	12930	-19.80	20230317	9050	14.59	20231205	1.93	N	230360	100	32 억	1320318	N	N	4	N	N
101	20240313	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	-10	5	-0.10	479640110	45957	93.87	10450	10520	10370	13590	7330	10460	10436.71	4.08	30	10686	10572	10456	10342	10226	10630	10400	33	3130	100	7740	10	1	32368029	3382	8.86	1.77	12	0.14	1179.00	5903.00	12930	20230317	-19.18	9050	20231205	15.47	10690	-2.25	20240307	9250	12.97	20240118	12930	-19.18	20230317	9050	15.47	20231205	1.93	N	230360	100	32 억	1320318	N	N	4	N	N
102	20240313	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	-40	5	-0.38	422082540	40437	82.59	10450	10520	10370	13590	7330	10460	10438.03	4.08	1861	10686	10572	10456	10342	10226	10630	10400	33	3130	100	7740	10	1	32368029	3373	8.84	1.77	12	0.12	1179.00	5903.00	12930	20230317	-19.41	9050	20231205	15.14	10690	-2.53	20240307	9250	12.65	20240118	12930	-19.41	20230317	9050	15.14	20231205	1.93	N	230360	100	32 억	1320318	N	N	4	N	N
103	20240313	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10410	-50	5	-0.48	221956010	21306	43.52	10450	10480	10370	13590	7330	10460	10417.54	4.08	-2797	10686	10572	10456	10342	10226	10630	10400	33	3130	100	7740	10	1	32368029	3370	8.83	1.76	12	0.07	1179.00	5903.00	12930	20230317	-19.49	9050	20231205	15.03	10690	-2.62	20240307	9250	12.54	20240118	12930	-19.49	20230317	9050	15.03	20231205	1.93	N	230360	100	32 억	1320318	N	N	4	N	N
104	20240313	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	-40	5	-0.38	139448050	13370	27.31	10450	10480	10400	13590	7330	10460	10429.92	4.08	-454	10686	10572	10456	10342	10226	10630	10400	33	3130	100	7740	10	1	32368029	3373	8.84	1.77	12	0.04	1179.00	5903.00	12930	20230317	-19.41	9050	20231205	15.14	10690	-2.53	20240307	9250	12.65	20240118	12930	-19.41	20230317	9050	15.14	20231205	1.93	N	230360	100	32 억	1320318	N	N	4	N	N
105	20240313	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10410	-50	5	-0.48	28604100	2742	5.60	10450	10480	10400	13590	7330	10460	10431.84	4.08	-802	10686	10572	10456	10342	10226	10630	10400	33	3130	100	7740	10	1	32368029	3370	8.83	1.76	12	0.01	1179.00	5903.00	12930	20230317	-19.49	9050	20231205	15.03	10690	-2.62	20240307	9250	12.54	20240118	12930	-19.49	20230317	9050	15.03	20231205	1.93	N	230360	100	32 억	1320318	N	N	4	N	N
106	20240312	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10460	40	2	0.38	508947510	48845	43.91	10380	10570	10340	13540	7300	10420	10419.31	4.07	-9514	10793	10606	10503	10316	10213	10555	10265	33	3120	100	7710	10	1	32368029	3386	8.87	1.77	12	0.15	1179.00	5903.00	13130	20230307	-20.34	9050	20231205	15.58	10690	-2.15	20240307	9250	13.08	20240118	12930	-19.10	20230317	9050	15.58	20231205	1.91	N	230360	100	32 억	1318259	N	N	4	N	N
107	20240312	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	30	2	0.29	463609810	44502	40.00	10380	10570	10340	13540	7300	10420	10417.73	4.07	-7968	10793	10606	10503	10316	10213	10555	10265	33	3120	100	7710	10	1	32368029	3382	8.86	1.77	12	0.14	1179.00	5903.00	13130	20230307	-20.41	9050	20231205	15.47	10690	-2.25	20240307	9250	12.97	20240118	12930	-19.18	20230317	9050	15.47	20231205	1.91	N	230360	100	32 억	1318259	N	N	23	N	N
108	20240312	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10500	80	2	0.77	394828990	37932	34.10	10380	10570	10340	13540	7300	10420	10408.86	4.07	-4985	10793	10606	10503	10316	10213	10555	10265	33	3120	100	7710	10	1	32368029	3399	8.91	1.78	12	0.12	1179.00	5903.00	13130	20230307	-20.03	9050	20231205	16.02	10690	-1.78	20240307	9250	13.51	20240118	12930	-18.79	20230317	9050	16.02	20231205	1.91	N	230360	100	32 억	1318259	N	N	23	N	N
109	20240312	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	-40	5	-0.38	300091050	28885	25.97	10380	10570	10340	13540	7300	10420	10389.17	4.07	-1690	10793	10606	10503	10316	10213	10555	10265	33	3120	100	7710	10	1	32368029	3360	8.80	1.76	12	0.09	1179.00	5903.00	13130	20230307	-20.94	9050	20231205	14.70	10690	-2.90	20240307	9250	12.22	20240118	12930	-19.72	20230317	9050	14.70	20231205	1.91	N	230360	100	32 억	1318259	N	N	23	N	N
110	20240312	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10370	-50	5	-0.48	273737690	26342	23.68	10380	10570	10340	13540	7300	10420	10391.68	4.07	-558	10793	10606	10503	10316	10213	10555	10265	33	3120	100	7710	10	1	32368029	3357	8.80	1.76	12	0.08	1179.00	5903.00	13130	20230307	-21.02	9050	20231205	14.59	10690	-2.99	20240307	9250	12.11	20240118	12930	-19.80	20230317	9050	14.59	20231205	1.91	N	230360	100	32 억	1318259	N	N	23	N	N
111	20240312	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10440	20	2	0.19	224597830	21608	19.42	10380	10570	10340	13540	7300	10420	10394.20	4.07	1956	10793	10606	10503	10316	10213	10555	10265	33	3120	100	7710	10	1	32368029	3379	8.85	1.77	12	0.07	1179.00	5903.00	13130	20230307	-20.49	9050	20231205	15.36	10690	-2.34	20240307	9250	12.86	20240118	12930	-19.26	20230317	9050	15.36	20231205	1.91	N	230360	100	32 억	1318259	N	N	23	N	N
112	20240312	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10440	20	2	0.19	185201310	17833	16.03	10380	10570	10340	13540	7300	10420	10385.31	4.07	1801	10793	10606	10503	10316	10213	10555	10265	33	3120	100	7710	10	1	32368029	3379	8.85	1.77	12	0.06	1179.00	5903.00	13130	20230307	-20.49	9050	20231205	15.36	10690	-2.34	20240307	9250	12.86	20240118	12930	-19.26	20230317	9050	15.36	20231205	1.91	N	230360	100	32 억	1318259	N	N	23	N	N
113	20240312	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	0	3	0.00	39480430	3790	3.41	10380	10570	10380	13540	7300	10420	10417.00	4.07	122	10793	10606	10503	10316	10213	10555	10265	33	3120	100	7710	10	1	32368029	3373	8.84	1.77	12	0.01	1179.00	5903.00	13130	20230307	-20.64	9050	20231205	15.14	10690	-2.53	20240307	9250	12.65	20240118	12930	-19.41	20230317	9050	15.14	20231205	1.91	N	230360	100	32 억	1318259	N	N	23	N	N
114	20240311	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	-70	5	-0.67	1166935080	111039	143.49	10440	10690	10400	13630	7350	10490	10509.44	3.93	16449	10690	10590	10500	10400	10310	10640	10450	33	3140	100	7760	10	1	32368029	3373	8.84	1.77	12	0.34	1179.00	5903.00	13240	20230306	-21.30	9050	20231205	15.14	10690	0.00	20240307	9250	12.65	20240118	12930	-19.41	20230317	9050	15.14	20231205	1.88	N	230360	100	32 억	1273602	N	N	23	N	N
115	20240311	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10490	0	3	0.00	1109499520	105532	136.37	10440	10690	10400	13630	7350	10490	10513.39	3.93	14104	10690	10590	10500	10400	10310	10640	10450	33	3140	100	7760	10	1	32368029	3395	8.90	1.78	12	0.33	1179.00	5903.00	13240	20230306	-20.77	9050	20231205	15.91	10690	0.00	20240307	9250	13.41	20240118	12930	-18.87	20230317	9050	15.91	20231205	1.88	N	230360	100	32 억	1273602	N	N	11	N	N
116	20240311	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	-40	5	-0.38	1028900280	97835	126.43	10440	10690	10400	13630	7350	10490	10516.69	3.93	14501	10690	10590	10500	10400	10310	10640	10450	33	3140	100	7760	10	1	32368029	3382	8.86	1.77	12	0.30	1179.00	5903.00	13240	20230306	-21.07	9050	20231205	15.47	10690	0.00	20240307	9250	12.97	20240118	12930	-19.18	20230317	9050	15.47	20231205	1.88	N	230360	100	32 억	1273602	N	N	11	N	N
117	20240311	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10500	10	2	0.10	648634360	61416	79.37	10440	10690	10410	13630	7350	10490	10561.33	3.93	3355	10690	10590	10500	10400	10310	10640	10450	33	3140	100	7760	10	1	32368029	3399	8.91	1.78	12	0.19	1179.00	5903.00	13240	20230306	-20.69	9050	20231205	16.02	10690	0.00	20240307	9250	13.51	20240118	12930	-18.79	20230317	9050	16.02	20231205	1.88	N	230360	100	32 억	1273602	N	N	11	N	N
118	20240311	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10540	50	2	0.48	575064560	54413	70.32	10440	10690	10410	13630	7350	10490	10568.51	3.93	1676	10690	10590	10500	10400	10310	10640	10450	33	3140	100	7760	10	1	32368029	3412	8.94	1.79	12	0.17	1179.00	5903.00	13240	20230306	-20.39	9050	20231205	16.46	10690	0.00	20240307	9250	13.95	20240118	12930	-18.48	20230317	9050	16.46	20231205	1.88	N	230360	100	32 억	1273602	N	N	11	N	N
119	20240311	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10560	70	2	0.67	434855650	41088	53.10	10440	10690	10410	13630	7350	10490	10583.52	3.93	555	10690	10590	10500	10400	10310	10640	10450	33	3140	100	7760	10	1	32368029	3418	8.96	1.79	12	0.13	1179.00	5903.00	13240	20230306	-20.24	9050	20231205	16.69	10690	0.00	20240307	9250	14.16	20240118	12930	-18.33	20230317	9050	16.69	20231205	1.88	N	230360	100	32 억	1273602	N	N	11	N	N
120	20240311	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10590	100	2	0.95	295759360	27966	36.14	10440	10690	10410	13630	7350	10490	10575.68	3.93	2532	10690	10590	10500	10400	10310	10640	10450	33	3140	100	7760	10	1	32368029	3428	8.98	1.79	12	0.09	1179.00	5903.00	13240	20230306	-20.02	9050	20231205	17.02	10690	0.00	20240307	9250	14.49	20240118	12930	-18.10	20230317	9050	17.02	20231205	1.88	N	230360	100	32 억	1273602	N	N	11	N	N
121	20240311	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10550	60	2	0.57	29502290	2820	3.64	10440	10580	10410	13630	7350	10490	10461.80	3.93	701	10690	10590	10500	10400	10310	10640	10450	33	3140	100	7760	10	1	32368029	3415	8.95	1.79	12	0.01	1179.00	5903.00	13240	20230306	-20.32	9050	20231205	16.57	10690	-1.31	20240307	9250	14.05	20240118	12930	-18.41	20230317	9050	16.57	20231205	1.88	N	230360	100	32 억	1273602	N	N	11	N	N
122	20240308	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10490	10	2	0.10	810861590	77345	93.15	10460	10600	10410	13620	7340	10480	10483.70	3.87	3085	10813	10646	10523	10356	10233	10585	10295	33	3140	100	7750	10	1	32368029	3395	8.90	1.78	12	0.24	1179.00	5903.00	13250	20230303	-20.83	9050	20231205	15.91	10690	-1.87	20240307	9250	13.41	20240118	12930	-18.87	20230317	9050	15.91	20231205	1.91	N	230360	100	32 억	1252205	N	N	11	N	N
123	20240308	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10500	20	2	0.19	784522420	74835	90.13	10460	10600	10410	13620	7340	10480	10483.36	3.87	3048	10813	10646	10523	10356	10233	10585	10295	33	3140	100	7750	10	1	32368029	3399	8.91	1.78	12	0.23	1179.00	5903.00	13250	20230303	-20.75	9050	20231205	16.02	10690	-1.78	20240307	9250	13.51	20240118	12930	-18.79	20230317	9050	16.02	20231205	1.91	N	230360	100	32 억	1252205	N	N	16	N	N
124	20240308	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10560	80	2	0.76	562374710	53676	64.64	10460	10600	10410	13620	7340	10480	10477.21	3.87	-652	10813	10646	10523	10356	10233	10585	10295	33	3140	100	7750	10	1	32368029	3418	8.96	1.79	12	0.17	1179.00	5903.00	13250	20230303	-20.30	9050	20231205	16.69	10690	-1.22	20240307	9250	14.16	20240118	12930	-18.33	20230317	9050	16.69	20231205	1.91	N	230360	100	32 억	1252205	N	N	16	N	N
125	20240308	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	-10	5	-0.10	352291120	33699	40.58	10460	10550	10410	13620	7340	10480	10454.05	3.87	-335	10813	10646	10523	10356	10233	10585	10295	33	3140	100	7750	10	1	32368029	3389	8.88	1.77	12	0.10	1179.00	5903.00	13250	20230303	-20.98	9050	20231205	15.69	10690	-2.06	20240307	9250	13.19	20240118	12930	-19.03	20230317	9050	15.69	20231205	1.91	N	230360	100	32 억	1252205	N	N	16	N	N
126	20240308	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	-10	5	-0.10	325813510	31167	37.54	10460	10550	10410	13620	7340	10480	10453.80	3.87	-42	10813	10646	10523	10356	10233	10585	10295	33	3140	100	7750	10	1	32368029	3389	8.88	1.77	12	0.10	1179.00	5903.00	13250	20230303	-20.98	9050	20231205	15.69	10690	-2.06	20240307	9250	13.19	20240118	12930	-19.03	20230317	9050	15.69	20231205	1.91	N	230360	100	32 억	1252205	N	N	16	N	N
127	20240308	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10490	10	2	0.10	270960830	25927	31.22	10460	10550	10410	13620	7340	10480	10450.91	3.87	-56	10813	10646	10523	10356	10233	10585	10295	33	3140	100	7750	10	1	32368029	3395	8.90	1.78	12	0.08	1179.00	5903.00	13250	20230303	-20.83	9050	20231205	15.91	10690	-1.87	20240307	9250	13.41	20240118	12930	-18.87	20230317	9050	15.91	20231205	1.91	N	230360	100	32 억	1252205	N	N	16	N	N
128	20240308	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10430	-50	5	-0.48	184312250	17620	21.22	10460	10550	10420	13620	7340	10480	10460.40	3.87	-669	10813	10646	10523	10356	10233	10585	10295	33	3140	100	7750	10	1	32368029	3376	8.85	1.77	12	0.05	1179.00	5903.00	13250	20230303	-21.28	9050	20231205	15.25	10690	-2.43	20240307	9250	12.76	20240118	12930	-19.33	20230317	9050	15.25	20231205	1.91	N	230360	100	32 억	1252205	N	N	16	N	N
129	20240308	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10500	20	2	0.19	18125390	1726	2.08	10460	10550	10460	13620	7340	10480	10501.38	3.87	-486	10813	10646	10523	10356	10233	10585	10295	33	3140	100	7750	10	1	32368029	3399	8.91	1.78	12	0.01	1179.00	5903.00	13250	20230303	-20.75	9050	20231205	16.02	10690	-1.78	20240307	9250	13.51	20240118	12930	-18.79	20230317	9050	16.02	20231205	1.91	N	230360	100	32 억	1252205	N	N	16	N	N
130	20240307	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10480	-100	5	-0.95	871622120	82827	41.73	10580	10690	10400	13750	7410	10580	10523.53	3.85	-17515	10826	10702	10546	10422	10266	10765	10485	33	3170	100	7820	10	1	32368029	3392	8.89	1.78	12	0.26	1179.00	5903.00	13250	20230303	-20.91	9050	20231205	15.80	10690	-1.96	20240307	9250	13.30	20240118	13130	-20.18	20230307	9050	15.80	20231205	1.92	N	230360	100	32 억	1247145	N	N	13	N	N
131	20240307	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	-110	5	-1.04	817214160	77633	39.12	10580	10690	10400	13750	7410	10580	10526.63	3.85	-15178	10826	10702	10546	10422	10266	10765	10485	33	3170	100	7820	10	1	32368029	3389	8.88	1.77	12	0.24	1179.00	5903.00	13250	20230303	-20.98	9050	20231205	15.69	10690	-2.06	20240307	9250	13.19	20240118	13130	-20.26	20230307	9050	15.69	20231205	1.92	N	230360	100	32 억	1247145	N	N	9	N	N
132	20240307	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	-130	5	-1.23	719618760	68294	34.41	10580	10690	10400	13750	7410	10580	10537.07	3.85	-13922	10826	10702	10546	10422	10266	10765	10485	33	3170	100	7820	10	1	32368029	3382	8.86	1.77	12	0.21	1179.00	5903.00	13250	20230303	-21.13	9050	20231205	15.47	10690	-2.25	20240307	9250	12.97	20240118	13130	-20.41	20230307	9050	15.47	20231205	1.92	N	230360	100	32 억	1247145	N	N	9	N	N
133	20240307	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10460	-120	5	-1.13	663459840	62923	31.70	10580	10690	10400	13750	7410	10580	10544.00	3.85	-11612	10826	10702	10546	10422	10266	10765	10485	33	3170	100	7820	10	1	32368029	3386	8.87	1.77	12	0.19	1179.00	5903.00	13250	20230303	-21.06	9050	20231205	15.58	10690	-2.15	20240307	9250	13.08	20240118	13130	-20.34	20230307	9050	15.58	20231205	1.92	N	230360	100	32 억	1247145	N	N	9	N	N
134	20240307	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	-110	5	-1.04	529646630	50098	25.24	10580	10690	10470	13750	7410	10580	10572.21	3.85	-11282	10826	10702	10546	10422	10266	10765	10485	33	3170	100	7820	10	1	32368029	3389	8.88	1.77	12	0.15	1179.00	5903.00	13250	20230303	-20.98	9050	20231205	15.69	10690	-2.06	20240307	9250	13.19	20240118	13130	-20.26	20230307	9050	15.69	20231205	1.92	N	230360	100	32 억	1247145	N	N	9	N	N
135	20240307	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10530	-50	5	-0.47	408627930	38572	19.43	10580	10690	10520	13750	7410	10580	10593.90	3.85	-8819	10826	10702	10546	10422	10266	10765	10485	33	3170	100	7820	10	1	32368029	3408	8.93	1.78	12	0.12	1179.00	5903.00	13250	20230303	-20.53	9050	20231205	16.35	10690	-1.50	20240307	9250	13.84	20240118	13130	-19.80	20230307	9050	16.35	20231205	1.92	N	230360	100	32 억	1247145	N	N	9	N	N
136	20240307	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10580	0	3	0.00	305445330	28792	14.51	10580	10690	10540	13750	7410	10580	10608.69	3.85	-8158	10826	10702	10546	10422	10266	10765	10485	33	3170	100	7820	10	1	32368029	3425	8.97	1.79	12	0.09	1179.00	5903.00	13250	20230303	-20.15	9050	20231205	16.91	10690	-1.03	20240307	9250	14.38	20240118	13130	-19.42	20230307	9050	16.91	20231205	1.92	N	230360	100	32 억	1247145	N	N	9	N	N
137	20240307	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10580	0	3	0.00	55018880	5194	2.62	10580	10650	10550	13750	7410	10580	10592.78	3.85	-1831	10826	10702	10546	10422	10266	10765	10485	33	3170	100	7820	10	1	32368029	3425	8.97	1.79	12	0.02	1179.00	5903.00	13250	20230303	-20.15	9050	20231205	16.91	10670	-0.84	20240306	9250	14.38	20240118	13130	-19.42	20230307	9050	16.91	20231205	1.92	N	230360	100	32 억	1247145	N	N	9	N	N
138	20240306	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10580	140	2	1.34	2085096030	197127	235.55	10440	10670	10390	13570	7310	10440	10577.45	3.74	-7956	10673	10556	10443	10326	10213	10500	10270	33	3130	100	7720	10	1	32368029	3425	8.97	1.79	12	0.61	1179.00	5903.00	13250	20230303	-20.15	9050	20231205	16.91	10670	-0.84	20240306	9250	14.38	20240118	13240	-20.09	20230306	9050	16.91	20231205	1.93	N	230360	100	32 억	1211611	N	N	9	N	N
139	20240306	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10610	170	2	1.63	1960914090	185390	221.53	10440	10670	10390	13570	7310	10440	10577.28	3.74	-10514	10673	10556	10443	10326	10213	10500	10270	33	3130	100	7720	10	1	32368029	3434	9.00	1.80	12	0.57	1179.00	5903.00	13250	20230303	-19.92	9050	20231205	17.24	10670	-0.56	20240306	9250	14.70	20240118	13240	-19.86	20230306	9050	17.24	20231205	1.93	N	230360	100	32 억	1211611	N	N	9	N	N
140	20240306	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10640	200	2	1.92	1715724260	162306	193.94	10440	10670	10390	13570	7310	10440	10570.97	3.74	-13882	10673	10556	10443	10326	10213	10500	10270	33	3130	100	7720	10	1	32368029	3444	9.02	1.80	12	0.50	1179.00	5903.00	13250	20230303	-19.70	9050	20231205	17.57	10670	-0.28	20240306	9250	15.03	20240118	13240	-19.64	20230306	9050	17.57	20231205	1.93	N	230360	100	32 억	1211611	N	N	9	N	N
141	20240306	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10590	150	2	1.44	1536469290	145405	173.75	10440	10670	10390	13570	7310	10440	10566.88	3.74	-10031	10673	10556	10443	10326	10213	10500	10270	33	3130	100	7720	10	1	32368029	3428	8.98	1.79	12	0.45	1179.00	5903.00	13250	20230303	-20.08	9050	20231205	17.02	10670	-0.75	20240306	9250	14.49	20240118	13240	-20.02	20230306	9050	17.02	20231205	1.93	N	230360	100	32 억	1211611	N	N	9	N	N
142	20240306	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10590	150	2	1.44	1310660080	124112	148.30	10440	10670	10390	13570	7310	10440	10560.36	3.74	-4053	10673	10556	10443	10326	10213	10500	10270	33	3130	100	7720	10	1	32368029	3428	8.98	1.79	12	0.38	1179.00	5903.00	13250	20230303	-20.08	9050	20231205	17.02	10670	-0.75	20240306	9250	14.49	20240118	13240	-20.02	20230306	9050	17.02	20231205	1.93	N	230360	100	32 억	1211611	N	N	9	N	N
143	20240306	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10560	120	2	1.15	1142266390	108128	129.21	10440	10670	10390	13570	7310	10440	10564.09	3.74	-1914	10673	10556	10443	10326	10213	10500	10270	33	3130	100	7720	10	1	32368029	3418	8.96	1.79	12	0.33	1179.00	5903.00	13250	20230303	-20.30	9050	20231205	16.69	10670	-1.03	20240306	9250	14.16	20240118	13240	-20.24	20230306	9050	16.69	20231205	1.93	N	230360	100	32 억	1211611	N	N	9	N	N
144	20240306	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10520	80	2	0.77	383360880	36529	43.65	10440	10570	10390	13570	7310	10440	10494.79	3.74	23	10673	10556	10443	10326	10213	10500	10270	33	3130	100	7720	10	1	32368029	3405	8.92	1.78	12	0.11	1179.00	5903.00	13250	20230303	-20.60	9050	20231205	16.24	10640	-1.13	20240229	9250	13.73	20240118	13240	-20.54	20230306	9050	16.24	20231205	1.93	N	230360	100	32 억	1211611	N	N	9	N	N
145	20240306	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10440	0	3	0.00	74905430	7175	8.57	10440	10470	10390	13570	7310	10440	10439.78	3.74	891	10673	10556	10443	10326	10213	10500	10270	33	3130	100	7720	10	1	32368029	3379	8.85	1.77	12	0.02	1179.00	5903.00	13250	20230303	-21.21	9050	20231205	15.36	10640	-1.88	20240229	9250	12.86	20240118	13240	-21.15	20230306	9050	15.36	20231205	1.93	N	230360	100	32 억	1211611	N	N	9	N	N
146	20240305	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10440	40	2	0.38	866282900	83033	72.35	10470	10560	10330	13520	7280	10400	10432.98	3.69	-4052	10720	10560	10410	10250	10100	10485	10175	33	3120	100	7690	10	1	32368029	3379	8.85	1.77	12	0.26	1179.00	5903.00	13250	20230303	-21.21	9050	20231205	15.36	10640	-1.88	20240229	9250	12.86	20240118	13240	-21.15	20230306	9050	15.36	20231205	2.07	N	230360	100	32 억	1194971	N	N	9	N	N
147	20240305	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10390	-10	5	-0.10	807548300	77401	67.44	10470	10560	10330	13520	7280	10400	10433.31	3.69	-4130	10720	10560	10410	10250	10100	10485	10175	33	3120	100	7690	10	1	32368029	3363	8.81	1.76	12	0.24	1179.00	5903.00	13250	20230303	-21.58	9050	20231205	14.81	10640	-2.35	20240229	9250	12.32	20240118	13240	-21.53	20230306	9050	14.81	20231205	2.07	N	230360	100	32 억	1194971	N	N	3	N	N
148	20240305	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	20	2	0.19	681178710	65280	56.88	10470	10560	10330	13520	7280	10400	10434.72	3.69	-4312	10720	10560	10410	10250	10100	10485	10175	33	3120	100	7690	10	1	32368029	3373	8.84	1.77	12	0.20	1179.00	5903.00	13250	20230303	-21.36	9050	20231205	15.14	10640	-2.07	20240229	9250	12.65	20240118	13240	-21.30	20230306	9050	15.14	20231205	2.07	N	230360	100	32 억	1194971	N	N	3	N	N
149	20240305	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	-20	5	-0.19	601910440	57672	50.25	10470	10560	10330	13520	7280	10400	10436.79	3.69	-2849	10720	10560	10410	10250	10100	10485	10175	33	3120	100	7690	10	1	32368029	3360	8.80	1.76	12	0.18	1179.00	5903.00	13250	20230303	-21.66	9050	20231205	14.70	10640	-2.44	20240229	9250	12.22	20240118	13240	-21.60	20230306	9050	14.70	20231205	2.07	N	230360	100	32 억	1194971	N	N	3	N	N
150	20240305	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10360	-40	5	-0.38	529046730	50637	44.12	10470	10560	10340	13520	7280	10400	10447.83	3.69	-4403	10720	10560	10410	10250	10100	10485	10175	33	3120	100	7690	10	1	32368029	3353	8.79	1.76	12	0.16	1179.00	5903.00	13250	20230303	-21.81	9050	20231205	14.48	10640	-2.63	20240229	9250	12.00	20240118	13240	-21.75	20230306	9050	14.48	20231205	2.07	N	230360	100	32 억	1194971	N	N	3	N	N
151	20240305	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10390	-10	5	-0.10	448044670	42821	37.31	10470	10560	10380	13520	7280	10400	10463.20	3.69	-4369	10720	10560	10410	10250	10100	10485	10175	33	3120	100	7690	10	1	32368029	3363	8.81	1.76	12	0.13	1179.00	5903.00	13250	20230303	-21.58	9050	20231205	14.81	10640	-2.35	20240229	9250	12.32	20240118	13240	-21.53	20230306	9050	14.81	20231205	2.07	N	230360	100	32 억	1194971	N	N	3	N	N
152	20240305	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	20	2	0.19	310253500	29601	25.79	10470	10560	10380	13520	7280	10400	10481.18	3.69	-2578	10720	10560	10410	10250	10100	10485	10175	33	3120	100	7690	10	1	32368029	3373	8.84	1.77	12	0.09	1179.00	5903.00	13250	20230303	-21.36	9050	20231205	15.14	10640	-2.07	20240229	9250	12.65	20240118	13240	-21.30	20230306	9050	15.14	20231205	2.07	N	230360	100	32 억	1194971	N	N	3	N	N
153	20240305	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10500	100	2	0.96	102783040	9800	8.54	10470	10550	10400	13520	7280	10400	10488.07	3.69	-544	10720	10560	10410	10250	10100	10485	10175	33	3120	100	7690	10	1	32368029	3399	8.91	1.78	12	0.03	1179.00	5903.00	13250	20230303	-20.75	9050	20231205	16.02	10640	-1.32	20240229	9250	13.51	20240118	13240	-20.69	20230306	9050	16.02	20231205	2.07	N	230360	100	32 억	1194971	N	N	3	N	N
154	20240304	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10400	-110	5	-1.05	1189468180	114635	57.20	10520	10570	10260	13660	7360	10510	10376.13	3.71	-33522	10763	10636	10513	10386	10263	10575	10325	33	3150	100	7770	10	1	32368029	3366	8.82	1.76	12	0.35	1179.00	5903.00	13250	20230224	-21.51	9050	20231205	14.92	10640	-2.26	20240229	9250	12.43	20240118	13240	-21.45	20230306	9050	14.92	20231205	2.09	N	230360	100	32 억	1202034	N	N	3	N	N
155	20240304	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10370	-140	5	-1.33	1115493050	107524	53.65	10520	10570	10260	13660	7360	10510	10374.36	3.71	-30885	10763	10636	10513	10386	10263	10575	10325	33	3150	100	7770	10	1	32368029	3357	8.80	1.76	12	0.33	1179.00	5903.00	13250	20230224	-21.74	9050	20231205	14.59	10640	-2.54	20240229	9250	12.11	20240118	13240	-21.68	20230306	9050	14.59	20231205	2.09	N	230360	100	32 억	1202034	N	N	39	N	N
156	20240304	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	-130	5	-1.24	857789770	82754	41.29	10520	10570	10260	13660	7360	10510	10365.54	3.71	-20505	10763	10636	10513	10386	10263	10575	10325	33	3150	100	7770	10	1	32368029	3360	8.80	1.76	12	0.26	1179.00	5903.00	13250	20230224	-21.66	9050	20231205	14.70	10640	-2.44	20240229	9250	12.22	20240118	13240	-21.60	20230306	9050	14.70	20231205	2.09	N	230360	100	32 억	1202034	N	N	39	N	N
157	20240304	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10290	-220	5	-2.09	721355730	69486	34.67	10520	10570	10270	13660	7360	10510	10381.31	3.71	-19271	10763	10636	10513	10386	10263	10575	10325	33	3150	100	7770	10	1	32368029	3331	8.73	1.74	12	0.21	1179.00	5903.00	13250	20230224	-22.34	9050	20231205	13.70	10640	-3.29	20240229	9250	11.24	20240118	13240	-22.28	20230306	9050	13.70	20231205	2.09	N	230360	100	32 억	1202034	N	N	39	N	N
158	20240304	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10330	-180	5	-1.71	581763130	55920	27.90	10520	10570	10330	13660	7360	10510	10403.49	3.71	-16559	10763	10636	10513	10386	10263	10575	10325	33	3150	100	7770	10	1	32368029	3344	8.76	1.75	12	0.17	1179.00	5903.00	13250	20230224	-22.04	9050	20231205	14.14	10640	-2.91	20240229	9250	11.68	20240118	13240	-21.98	20230306	9050	14.14	20231205	2.09	N	230360	100	32 억	1202034	N	N	39	N	N
159	20240304	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10340	-170	5	-1.62	502960300	48304	24.10	10520	10570	10330	13660	7360	10510	10412.39	3.71	-13489	10763	10636	10513	10386	10263	10575	10325	33	3150	100	7770	10	1	32368029	3347	8.77	1.75	12	0.15	1179.00	5903.00	13250	20230224	-21.96	9050	20231205	14.25	10640	-2.82	20240229	9250	11.78	20240118	13240	-21.90	20230306	9050	14.25	20231205	2.09	N	230360	100	32 억	1202034	N	N	39	N	N
160	20240304	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	-130	5	-1.24	406501920	38983	19.45	10520	10570	10330	13660	7360	10510	10427.67	3.71	-14700	10763	10636	10513	10386	10263	10575	10325	33	3150	100	7770	10	1	32368029	3360	8.80	1.76	12	0.12	1179.00	5903.00	13250	20230224	-21.66	9050	20231205	14.70	10640	-2.44	20240229	9250	12.22	20240118	13240	-21.60	20230306	9050	14.70	20231205	2.09	N	230360	100	32 억	1202034	N	N	39	N	N
161	20240304	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	-40	5	-0.38	87604220	8336	4.16	10520	10570	10430	13660	7360	10510	10509.14	3.71	-4095	10763	10636	10513	10386	10263	10575	10325	33	3150	100	7770	10	1	32368029	3389	8.88	1.77	12	0.03	1179.00	5903.00	13250	20230224	-20.98	9050	20231205	15.69	10640	-1.60	20240229	9250	13.19	20240118	13240	-20.92	20230306	9050	15.69	20231205	2.09	N	230360	100	32 억	1202034	N	N	39	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History