KissMeData/273060/price/prices-20240301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1318	-14	5	-1.05	369625872	280096	87.66	1326	1337	1305	1731	933	1332	1319.65	0.13	-7299	1351	1341	1331	1321	1311	1346	1326	50	399	100	820	1	1	50459582	665	77.53	1.46	12	0.56	17.00	904.00	2590	20230711	-49.11	1048	20231206	25.76	1834	-28.14	20240306	1225	7.59	20240201	2590	-49.11	20230711	1048	25.76	20231206	5.37	N	273060	100	50 억	64691	N	N	N	N
3	20240329	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1325	-7	5	-0.53	356400205	270064	84.52	1326	1337	1305	1731	933	1332	1319.67	0.13	-5562	1351	1341	1331	1321	1311	1346	1326	50	399	100	820	1	1	50459582	669	77.94	1.47	12	0.54	17.00	904.00	2590	20230711	-48.84	1048	20231206	26.43	1834	-27.75	20240306	1225	8.16	20240201	2590	-48.84	20230711	1048	26.43	20231206	5.37	N	273060	100	50 억	64691	N	N	N	N
4	20240329	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1319	-13	5	-0.98	281516249	213339	66.76	1326	1337	1305	1731	933	1332	1319.56	0.13	-7960	1351	1341	1331	1321	1311	1346	1326	50	399	100	820	1	1	50459582	666	77.59	1.46	12	0.42	17.00	904.00	2590	20230711	-49.07	1048	20231206	25.86	1834	-28.08	20240306	1225	7.67	20240201	2590	-49.07	20230711	1048	25.86	20231206	5.37	N	273060	100	50 억	64691	N	N	N	N
5	20240329	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1319	-13	5	-0.98	193510031	146317	45.79	1326	1337	1311	1731	933	1332	1322.52	0.13	-8552	1351	1341	1331	1321	1311	1346	1326	50	399	100	820	1	1	50459582	666	77.59	1.46	12	0.29	17.00	904.00	2590	20230711	-49.07	1048	20231206	25.86	1834	-28.08	20240306	1225	7.67	20240201	2590	-49.07	20230711	1048	25.86	20231206	5.37	N	273060	100	50 억	64691	N	N	N	N
6	20240329	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1320	-12	5	-0.90	140884032	106312	33.27	1326	1337	1319	1731	933	1332	1325.18	0.13	-4586	1351	1341	1331	1321	1311	1346	1326	50	399	100	820	1	1	50459582	666	77.65	1.46	12	0.21	17.00	904.00	2590	20230711	-49.03	1048	20231206	25.95	1834	-28.03	20240306	1225	7.76	20240201	2590	-49.03	20230711	1048	25.95	20231206	5.37	N	273060	100	50 억	64691	N	N	N	N
7	20240329	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1327	-5	5	-0.38	121329452	91523	28.64	1326	1337	1320	1731	933	1332	1325.65	0.13	-1398	1351	1341	1331	1321	1311	1346	1326	50	399	100	820	1	1	50459582	670	78.06	1.47	12	0.18	17.00	904.00	2590	20230711	-48.76	1048	20231206	26.62	1834	-27.64	20240306	1225	8.33	20240201	2590	-48.76	20230711	1048	26.62	20231206	5.37	N	273060	100	50 억	64691	N	N	N	N
8	20240329	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1327	-5	5	-0.38	72731133	54795	17.15	1326	1337	1323	1731	933	1332	1327.31	0.13	141	1351	1341	1331	1321	1311	1346	1326	50	399	100	820	1	1	50459582	670	78.06	1.47	12	0.11	17.00	904.00	2590	20230711	-48.76	1048	20231206	26.62	1834	-27.64	20240306	1225	8.33	20240201	2590	-48.76	20230711	1048	26.62	20231206	5.37	N	273060	100	50 억	64691	N	N	N	N
9	20240329	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1332	0	3	0.00	13433978	10121	3.17	1326	1332	1326	1731	933	1332	1327.20	0.13	-317	1351	1341	1331	1321	1311	1346	1326	50	399	100	820	1	1	50459582	672	78.35	1.47	12	0.02	17.00	904.00	2590	20230711	-48.57	1048	20231206	27.10	1834	-27.37	20240306	1225	8.73	20240201	2590	-48.57	20230711	1048	27.10	20231206	5.37	N	273060	100	50 억	64691	N	N	N	N
10	20240328	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1332	4	2	0.30	419944647	315835	113.00	1324	1341	1321	1726	930	1328	1329.62	0.13	524	1366	1346	1332	1312	1298	1357	1323	50	398	100	820	1	1	50459582	672	78.35	1.47	12	0.63	17.00	904.00	2590	20230711	-48.57	1048	20231206	27.10	1834	-27.37	20240306	1225	8.73	20240201	2590	-48.57	20230711	1048	27.10	20231206	5.29	N	273060	100	50 억	64168	N	N	N	N
11	20240328	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	0	3	0.00	406641704	305826	109.42	1324	1341	1321	1726	930	1328	1329.65	0.13	652	1366	1346	1332	1312	1298	1357	1323	50	398	100	820	1	1	50459582	670	78.12	1.47	12	0.61	17.00	904.00	2590	20230711	-48.73	1048	20231206	26.72	1834	-27.59	20240306	1225	8.41	20240201	2590	-48.73	20230711	1048	26.72	20231206	5.29	N	273060	100	50 억	64168	N	N	N	N
12	20240328	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	0	3	0.00	337298378	253778	90.80	1324	1341	1321	1726	930	1328	1329.11	0.13	3123	1366	1346	1332	1312	1298	1357	1323	50	398	100	820	1	1	50459582	670	78.12	1.47	12	0.50	17.00	904.00	2590	20230711	-48.73	1048	20231206	26.72	1834	-27.59	20240306	1225	8.41	20240201	2590	-48.73	20230711	1048	26.72	20231206	5.29	N	273060	100	50 억	64168	N	N	N	N
13	20240328	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1323	-5	5	-0.38	249840197	188136	67.31	1324	1336	1321	1726	930	1328	1327.98	0.13	7154	1366	1346	1332	1312	1298	1357	1323	50	398	100	820	1	1	50459582	668	77.82	1.46	12	0.37	17.00	904.00	2590	20230711	-48.92	1048	20231206	26.24	1834	-27.86	20240306	1225	8.00	20240201	2590	-48.92	20230711	1048	26.24	20231206	5.29	N	273060	100	50 억	64168	N	N	N	N
14	20240328	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	0	3	0.00	222965485	167825	60.05	1324	1336	1322	1726	930	1328	1328.56	0.13	6931	1366	1346	1332	1312	1298	1357	1323	50	398	100	820	1	1	50459582	670	78.12	1.47	12	0.33	17.00	904.00	2590	20230711	-48.73	1048	20231206	26.72	1834	-27.59	20240306	1225	8.41	20240201	2590	-48.73	20230711	1048	26.72	20231206	5.29	N	273060	100	50 억	64168	N	N	N	N
15	20240328	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1329	1	2	0.08	154675638	116398	41.65	1324	1336	1322	1726	930	1328	1328.85	0.13	13520	1366	1346	1332	1312	1298	1357	1323	50	398	100	820	1	1	50459582	671	78.18	1.47	12	0.23	17.00	904.00	2590	20230711	-48.69	1048	20231206	26.81	1834	-27.54	20240306	1225	8.49	20240201	2590	-48.69	20230711	1048	26.81	20231206	5.29	N	273060	100	50 억	64168	N	N	N	N
16	20240328	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	7	2	0.53	95825857	72174	25.82	1324	1336	1322	1726	930	1328	1327.71	0.13	23928	1366	1346	1332	1312	1298	1357	1323	50	398	100	820	1	1	50459582	674	78.53	1.48	12	0.14	17.00	904.00	2590	20230711	-48.46	1048	20231206	27.39	1834	-27.21	20240306	1225	8.98	20240201	2590	-48.46	20230711	1048	27.39	20231206	5.29	N	273060	100	50 억	64168	N	N	N	N
17	20240328	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1331	3	2	0.23	17213023	12991	4.65	1324	1335	1324	1726	930	1328	1325.00	0.13	1180	1366	1346	1332	1312	1298	1357	1323	50	398	100	820	1	1	50459582	672	78.29	1.47	12	0.03	17.00	904.00	2590	20230711	-48.61	1048	20231206	27.00	1834	-27.43	20240306	1225	8.65	20240201	2590	-48.61	20230711	1048	27.00	20231206	5.29	N	273060	100	50 억	64168	N	N	N	N
18	20240327	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	-2	5	-0.15	355856267	267464	75.85	1320	1352	1318	1729	931	1330	1330.51	0.15	-9007	1358	1344	1328	1314	1298	1336	1306	50	399	100	820	1	1	50459582	670	78.12	1.47	12	0.53	17.00	904.00	2590	20230711	-48.73	1048	20231206	26.72	1834	-27.59	20240306	1225	8.41	20240201	2590	-48.73	20230711	1048	26.72	20231206	5.23	N	273060	100	50 억	73176	N	N	N	N
19	20240327	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1329	-1	5	-0.08	338592269	254461	72.16	1320	1352	1318	1729	931	1330	1330.63	0.15	-8853	1358	1344	1328	1314	1298	1336	1306	50	399	100	820	1	1	50459582	671	78.18	1.47	12	0.50	17.00	904.00	2590	20230711	-48.69	1048	20231206	26.81	1834	-27.54	20240306	1225	8.49	20240201	2590	-48.69	20230711	1048	26.81	20231206	5.23	N	273060	100	50 억	73176	N	N	N	N
20	20240327	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1327	-3	5	-0.23	294821924	221439	62.79	1320	1352	1318	1729	931	1330	1331.39	0.15	-6322	1358	1344	1328	1314	1298	1336	1306	50	399	100	820	1	1	50459582	670	78.06	1.47	12	0.44	17.00	904.00	2590	20230711	-48.76	1048	20231206	26.62	1834	-27.64	20240306	1225	8.33	20240201	2590	-48.76	20230711	1048	26.62	20231206	5.23	N	273060	100	50 억	73176	N	N	N	N
21	20240327	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1328	-2	5	-0.15	276878873	207909	58.96	1320	1352	1318	1729	931	1330	1331.73	0.15	-6322	1358	1344	1328	1314	1298	1336	1306	50	399	100	820	1	1	50459582	670	78.12	1.47	12	0.41	17.00	904.00	2590	20230711	-48.73	1048	20231206	26.72	1834	-27.59	20240306	1225	8.41	20240201	2590	-48.73	20230711	1048	26.72	20231206	5.23	N	273060	100	50 억	73176	N	N	N	N
22	20240327	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1329	-1	5	-0.08	253741000	190458	54.01	1320	1352	1318	1729	931	1330	1332.27	0.15	-6294	1358	1344	1328	1314	1298	1336	1306	50	399	100	820	1	1	50459582	671	78.18	1.47	12	0.38	17.00	904.00	2590	20230711	-48.69	1048	20231206	26.81	1834	-27.54	20240306	1225	8.49	20240201	2590	-48.69	20230711	1048	26.81	20231206	5.23	N	273060	100	50 억	73176	N	N	N	N
23	20240327	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1330	0	3	0.00	229371207	172080	48.80	1320	1352	1318	1729	931	1330	1332.93	0.15	-5197	1358	1344	1328	1314	1298	1336	1306	50	399	100	820	1	1	50459582	671	78.24	1.47	12	0.34	17.00	904.00	2590	20230711	-48.65	1048	20231206	26.91	1834	-27.48	20240306	1225	8.57	20240201	2590	-48.65	20230711	1048	26.91	20231206	5.23	N	273060	100	50 억	73176	N	N	N	N
24	20240327	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1346	16	2	1.20	176075909	132027	37.44	1320	1352	1318	1729	931	1330	1333.64	0.15	754	1358	1344	1328	1314	1298	1336	1306	50	399	100	820	1	1	50459582	679	79.18	1.49	12	0.26	17.00	904.00	2590	20230711	-48.03	1048	20231206	28.44	1834	-26.61	20240306	1225	9.88	20240201	2590	-48.03	20230711	1048	28.44	20231206	5.23	N	273060	100	50 억	73176	N	N	N	N
25	20240327	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1336	6	2	0.45	33206242	25076	7.11	1320	1337	1318	1729	931	1330	1324.22	0.15	8514	1358	1344	1328	1314	1298	1336	1306	50	399	100	820	1	1	50459582	674	78.59	1.48	12	0.05	17.00	904.00	2590	20230711	-48.42	1048	20231206	27.48	1834	-27.15	20240306	1225	9.06	20240201	2590	-48.42	20230711	1048	27.48	20231206	5.23	N	273060	100	50 억	73176	N	N	N	N
26	20240326	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1330	-9	5	-0.67	462086222	347986	116.98	1335	1342	1312	1740	938	1339	1327.89	0.05	44451	1363	1350	1342	1329	1321	1347	1326	50	401	100	830	1	1	50459582	671	78.24	1.47	12	0.69	17.00	904.00	2590	20230711	-48.65	1048	20231206	26.91	1834	-27.48	20240306	1225	8.57	20240201	2590	-48.65	20230711	1048	26.91	20231206	5.20	N	273060	100	50 억	27472	N	N	N	N
27	20240326	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1326	-13	5	-0.97	412611733	310697	104.45	1335	1342	1312	1740	938	1339	1328.02	0.05	45158	1363	1350	1342	1329	1321	1347	1326	50	401	100	830	1	1	50459582	669	78.00	1.47	12	0.62	17.00	904.00	2590	20230711	-48.80	1048	20231206	26.53	1834	-27.70	20240306	1225	8.24	20240201	2590	-48.80	20230711	1048	26.53	20231206	5.20	N	273060	100	50 억	27472	N	N	N	N
28	20240326	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1333	-6	5	-0.45	319211731	240343	80.80	1335	1342	1312	1740	938	1339	1328.15	0.05	37320	1363	1350	1342	1329	1321	1347	1326	50	401	100	830	1	1	50459582	673	78.41	1.47	12	0.48	17.00	904.00	2590	20230711	-48.53	1048	20231206	27.19	1834	-27.32	20240306	1225	8.82	20240201	2590	-48.53	20230711	1048	27.19	20231206	5.20	N	273060	100	50 억	27472	N	N	N	N
29	20240326	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1332	-7	5	-0.52	264552570	199144	66.95	1335	1342	1312	1740	938	1339	1328.45	0.05	37324	1363	1350	1342	1329	1321	1347	1326	50	401	100	830	1	1	50459582	672	78.35	1.47	12	0.39	17.00	904.00	2590	20230711	-48.57	1048	20231206	27.10	1834	-27.37	20240306	1225	8.73	20240201	2590	-48.57	20230711	1048	27.10	20231206	5.20	N	273060	100	50 억	27472	N	N	N	N
30	20240326	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1331	-8	5	-0.60	238051675	179235	60.25	1335	1342	1312	1740	938	1339	1328.15	0.05	45687	1363	1350	1342	1329	1321	1347	1326	50	401	100	830	1	1	50459582	672	78.29	1.47	12	0.36	17.00	904.00	2590	20230711	-48.61	1048	20231206	27.00	1834	-27.43	20240306	1225	8.65	20240201	2590	-48.61	20230711	1048	27.00	20231206	5.20	N	273060	100	50 억	27472	N	N	N	N
31	20240326	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1332	-7	5	-0.52	211308573	159122	53.49	1335	1342	1312	1740	938	1339	1327.97	0.05	47083	1363	1350	1342	1329	1321	1347	1326	50	401	100	830	1	1	50459582	672	78.35	1.47	12	0.32	17.00	904.00	2590	20230711	-48.57	1048	20231206	27.10	1834	-27.37	20240306	1225	8.73	20240201	2590	-48.57	20230711	1048	27.10	20231206	5.20	N	273060	100	50 억	27472	N	N	N	N
32	20240326	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-4	5	-0.30	170036155	128169	43.09	1335	1342	1312	1740	938	1339	1326.66	0.05	45306	1363	1350	1342	1329	1321	1347	1326	50	401	100	830	1	1	50459582	674	78.53	1.48	12	0.25	17.00	904.00	2590	20230711	-48.46	1048	20231206	27.39	1834	-27.21	20240306	1225	8.98	20240201	2590	-48.46	20230711	1048	27.39	20231206	5.20	N	273060	100	50 억	27472	N	N	N	N
33	20240326	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1321	-18	5	-1.34	74825930	56569	19.02	1335	1335	1312	1740	938	1339	1322.74	0.05	544	1363	1350	1342	1329	1321	1347	1326	50	401	100	830	1	1	50459582	667	77.71	1.46	12	0.11	17.00	904.00	2590	20230711	-49.00	1048	20231206	26.05	1834	-27.97	20240306	1225	7.84	20240201	2590	-49.00	20230711	1048	26.05	20231206	5.20	N	273060	100	50 억	27472	N	N	N	N
34	20240325	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1339	-13	5	-0.96	397076611	296057	19.38	1352	1355	1334	1757	947	1352	1341.13	0.03	8624	1482	1416	1383	1317	1284	1400	1301	50	405	100	830	1	1	50459582	676	78.76	1.48	12	0.59	17.00	904.00	2590	20230711	-48.30	1048	20231206	27.77	1834	-26.99	20240306	1225	9.31	20240201	2590	-48.30	20230711	1048	27.77	20231206	5.32	N	273060	100	50 억	16075	N	N	N	N
35	20240325	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-17	5	-1.26	364077092	271393	17.76	1352	1355	1334	1757	947	1352	1341.40	0.03	7221	1482	1416	1383	1317	1284	1400	1301	50	405	100	830	1	1	50459582	674	78.53	1.48	12	0.54	17.00	904.00	2590	20230711	-48.46	1048	20231206	27.39	1834	-27.21	20240306	1225	8.98	20240201	2590	-48.46	20230711	1048	27.39	20231206	5.32	N	273060	100	50 억	16075	N	N	N	N
36	20240325	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1338	-14	5	-1.04	302003283	224955	14.72	1352	1355	1336	1757	947	1352	1342.39	0.03	7222	1482	1416	1383	1317	1284	1400	1301	50	405	100	830	1	1	50459582	675	78.71	1.48	12	0.45	17.00	904.00	2590	20230711	-48.34	1048	20231206	27.67	1834	-27.04	20240306	1225	9.22	20240201	2590	-48.34	20230711	1048	27.67	20231206	5.32	N	273060	100	50 억	16075	N	N	N	N
37	20240325	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1346	-6	5	-0.44	235208712	175139	11.46	1352	1355	1336	1757	947	1352	1342.84	0.03	6470	1482	1416	1383	1317	1284	1400	1301	50	405	100	830	1	1	50459582	679	79.18	1.49	12	0.35	17.00	904.00	2590	20230711	-48.03	1048	20231206	28.44	1834	-26.61	20240306	1225	9.88	20240201	2590	-48.03	20230711	1048	28.44	20231206	5.32	N	273060	100	50 억	16075	N	N	N	N
38	20240325	121059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1345	-7	5	-0.52	181743117	135310	8.86	1352	1355	1336	1757	947	1352	1342.98	0.03	6770	1482	1416	1383	1317	1284	1400	1301	50	405	100	830	1	1	50459582	679	79.12	1.49	12	0.27	17.00	904.00	2590	20230711	-48.07	1048	20231206	28.34	1834	-26.66	20240306	1225	9.80	20240201	2590	-48.07	20230711	1048	28.34	20231206	5.32	N	273060	100	50 억	16075	N	N	N	N
39	20240325	111057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1348	-4	5	-0.30	147267324	109642	7.18	1352	1355	1336	1757	947	1352	1342.94	0.03	6845	1482	1416	1383	1317	1284	1400	1301	50	405	100	830	1	1	50459582	680	79.29	1.49	12	0.22	17.00	904.00	2590	20230711	-47.95	1048	20231206	28.63	1834	-26.50	20240306	1225	10.04	20240201	2590	-47.95	20230711	1048	28.63	20231206	5.32	N	273060	100	50 억	16075	N	N	N	N
40	20240325	101057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	-3	5	-0.22	125976695	93781	6.14	1352	1355	1336	1757	947	1352	1343.04	0.03	5364	1482	1416	1383	1317	1284	1400	1301	50	405	100	830	1	1	50459582	681	79.35	1.49	12	0.19	17.00	904.00	2590	20230711	-47.92	1048	20231206	28.72	1834	-26.44	20240306	1225	10.12	20240201	2590	-47.92	20230711	1048	28.72	20231206	5.32	N	273060	100	50 억	16075	N	N	N	N
41	20240325	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1339	-13	5	-0.96	71644000	53308	3.49	1352	1355	1336	1757	947	1352	1343.52	0.03	2732	1482	1416	1383	1317	1284	1400	1301	50	405	100	830	1	1	50459582	676	78.76	1.48	12	0.11	17.00	904.00	2590	20230711	-48.30	1048	20231206	27.77	1834	-26.99	20240306	1225	9.31	20240201	2590	-48.30	20230711	1048	27.77	20231206	5.32	N	273060	100	50 억	16075	N	N	N	N
42	20240322	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1352	1	2	0.07	2024470392	1464676	189.79	1424	1449	1350	1756	946	1351	1382.21	0.23	-103421	1379	1364	1350	1335	1321	1372	1343	50	405	100	830	1	1	50459582	682	79.53	1.50	12	2.90	17.00	904.00	2590	20230711	-47.80	1048	20231206	29.01	1834	-26.28	20240306	1225	10.37	20240201	2590	-47.80	20230711	1048	29.01	20231206	5.50	N	273060	100	50 억	115797	N	N	N	N
43	20240322	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1354	3	2	0.22	1952666128	1411589	182.91	1424	1449	1350	1756	946	1351	1383.31	0.23	-103311	1379	1364	1350	1335	1321	1372	1343	50	405	100	830	1	1	50459582	683	79.65	1.50	12	2.80	17.00	904.00	2590	20230711	-47.72	1048	20231206	29.20	1834	-26.17	20240306	1225	10.53	20240201	2590	-47.72	20230711	1048	29.20	20231206	5.50	N	273060	100	50 억	115797	N	N	N	N
44	20240322	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1359	8	2	0.59	1812551694	1308110	169.50	1424	1449	1350	1756	946	1351	1385.63	0.23	-71569	1379	1364	1350	1335	1321	1372	1343	50	405	100	830	1	1	50459582	686	79.94	1.50	12	2.59	17.00	904.00	2590	20230711	-47.53	1048	20231206	29.68	1834	-25.90	20240306	1225	10.94	20240201	2590	-47.53	20230711	1048	29.68	20231206	5.50	N	273060	100	50 억	115797	N	N	N	N
45	20240322	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1368	17	2	1.26	1767215662	1274787	165.18	1424	1449	1350	1756	946	1351	1386.28	0.23	-65559	1379	1364	1350	1335	1321	1372	1343	50	405	100	830	1	1	50459582	690	80.47	1.51	12	2.53	17.00	904.00	2590	20230711	-47.18	1048	20231206	30.53	1834	-25.41	20240306	1225	11.67	20240201	2590	-47.18	20230711	1048	30.53	20231206	5.50	N	273060	100	50 억	115797	N	N	N	N
46	20240322	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1369	18	2	1.33	1729104962	1246828	161.56	1424	1449	1350	1756	946	1351	1386.80	0.23	-62052	1379	1364	1350	1335	1321	1372	1343	50	405	100	830	1	1	50459582	691	80.53	1.51	12	2.47	17.00	904.00	2590	20230711	-47.14	1048	20231206	30.63	1834	-25.35	20240306	1225	11.76	20240201	2590	-47.14	20230711	1048	30.63	20231206	5.50	N	273060	100	50 억	115797	N	N	N	N
47	20240322	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1369	18	2	1.33	1703965238	1228445	159.18	1424	1449	1350	1756	946	1351	1387.09	0.23	-55945	1379	1364	1350	1335	1321	1372	1343	50	405	100	830	1	1	50459582	691	80.53	1.51	12	2.43	17.00	904.00	2590	20230711	-47.14	1048	20231206	30.63	1834	-25.35	20240306	1225	11.76	20240201	2590	-47.14	20230711	1048	30.63	20231206	5.50	N	273060	100	50 억	115797	N	N	N	N
48	20240322	101049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1361	10	2	0.74	1596972342	1149947	149.01	1424	1449	1350	1756	946	1351	1388.74	0.23	-59115	1379	1364	1350	1335	1321	1372	1343	50	405	100	830	1	1	50459582	687	80.06	1.51	12	2.28	17.00	904.00	2590	20230711	-47.45	1048	20231206	29.87	1834	-25.79	20240306	1225	11.10	20240201	2590	-47.45	20230711	1048	29.87	20231206	5.50	N	273060	100	50 억	115797	N	N	N	N
49	20240322	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1367	16	2	1.18	1313015385	942488	122.12	1424	1449	1350	1756	946	1351	1393.14	0.23	-56009	1379	1364	1350	1335	1321	1372	1343	50	405	100	830	1	1	50459582	690	80.41	1.51	12	1.87	17.00	904.00	2590	20230711	-47.22	1048	20231206	30.44	1834	-25.46	20240306	1225	11.59	20240201	2590	-47.22	20230711	1048	30.44	20231206	5.50	N	273060	100	50 억	115797	N	N	N	N
50	20240321	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1351	8	2	0.60	815516842	604553	108.31	1346	1365	1336	1745	941	1343	1347.86	0.23	305	1394	1368	1354	1328	1314	1361	1321	50	402	100	830	1	1	50459582	682	79.47	1.49	12	1.20	17.00	904.00	2590	20230711	-47.84	1048	20231206	28.91	1834	-26.34	20240306	1225	10.29	20240201	2590	-47.84	20230711	1048	28.91	20231206	5.36	N	273060	100	50 억	115493	N	N	N	N
51	20240321	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1343	0	3	0.00	605404645	449143	80.47	1346	1365	1336	1745	941	1343	1347.91	0.23	-11743	1394	1368	1354	1328	1314	1361	1321	50	402	100	830	1	1	50459582	678	79.00	1.49	12	0.89	17.00	904.00	2590	20230711	-48.15	1048	20231206	28.15	1834	-26.77	20240306	1225	9.63	20240201	2590	-48.15	20230711	1048	28.15	20231206	5.36	N	273060	100	50 억	115493	N	N	N	N
52	20240321	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1347	4	2	0.30	493973332	365965	65.57	1346	1365	1340	1745	941	1343	1349.78	0.23	-5490	1394	1368	1354	1328	1314	1361	1321	50	402	100	830	1	1	50459582	680	79.24	1.49	12	0.73	17.00	904.00	2590	20230711	-47.99	1048	20231206	28.53	1834	-26.55	20240306	1225	9.96	20240201	2590	-47.99	20230711	1048	28.53	20231206	5.36	N	273060	100	50 억	115493	N	N	N	N
53	20240321	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1347	4	2	0.30	390934053	289229	51.82	1346	1365	1340	1745	941	1343	1351.64	0.23	13379	1394	1368	1354	1328	1314	1361	1321	50	402	100	830	1	1	50459582	680	79.24	1.49	12	0.57	17.00	904.00	2590	20230711	-47.99	1048	20231206	28.53	1834	-26.55	20240306	1225	9.96	20240201	2590	-47.99	20230711	1048	28.53	20231206	5.36	N	273060	100	50 억	115493	N	N	N	N
54	20240321	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	7	2	0.52	365386331	270329	48.43	1346	1365	1340	1745	941	1343	1351.64	0.23	16295	1394	1368	1354	1328	1314	1361	1321	50	402	100	830	1	1	50459582	681	79.41	1.49	12	0.54	17.00	904.00	2590	20230711	-47.88	1048	20231206	28.82	1834	-26.39	20240306	1225	10.20	20240201	2590	-47.88	20230711	1048	28.82	20231206	5.36	N	273060	100	50 억	115493	N	N	N	N
55	20240321	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1341	-2	5	-0.15	290751793	215141	38.55	1346	1365	1340	1745	941	1343	1351.45	0.23	9410	1394	1368	1354	1328	1314	1361	1321	50	402	100	830	1	1	50459582	677	78.88	1.48	12	0.43	17.00	904.00	2590	20230711	-48.22	1048	20231206	27.96	1834	-26.88	20240306	1225	9.47	20240201	2590	-48.22	20230711	1048	27.96	20231206	5.36	N	273060	100	50 억	115493	N	N	N	N
56	20240321	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1352	9	2	0.67	204797018	151246	27.10	1346	1365	1345	1745	941	1343	1354.07	0.23	45797	1394	1368	1354	1328	1314	1361	1321	50	402	100	830	1	1	50459582	682	79.53	1.50	12	0.30	17.00	904.00	2590	20230711	-47.80	1048	20231206	29.01	1834	-26.28	20240306	1225	10.37	20240201	2590	-47.80	20230711	1048	29.01	20231206	5.36	N	273060	100	50 억	115493	N	N	N	N
57	20240321	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	17	2	1.27	105027569	77637	13.91	1346	1365	1345	1745	941	1343	1352.80	0.23	42901	1394	1368	1354	1328	1314	1361	1321	50	402	100	830	1	1	50459582	686	80.00	1.50	12	0.15	17.00	904.00	2590	20230711	-47.49	1048	20231206	29.77	1834	-25.85	20240306	1225	11.02	20240201	2590	-47.49	20230711	1048	29.77	20231206	5.36	N	273060	100	50 억	115493	N	N	N	N
58	20240320	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1343	-28	5	-2.04	731208808	542173	112.89	1380	1380	1340	1782	960	1371	1348.67	0.23	-3714	1428	1399	1385	1356	1342	1392	1349	50	411	100	850	1	1	50459582	678	79.00	1.49	12	1.07	17.00	904.00	2590	20230711	-48.15	1048	20231206	28.15	1834	-26.77	20240306	1225	9.63	20240201	2590	-48.15	20230711	1048	28.15	20231206	5.32	N	273060	100	50 억	117190	N	N	N	N
59	20240320	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1345	-26	5	-1.90	709987679	526364	109.60	1380	1380	1340	1782	960	1371	1348.85	0.23	-4557	1428	1399	1385	1356	1342	1392	1349	50	411	100	850	1	1	50459582	679	79.12	1.49	12	1.04	17.00	904.00	2590	20230711	-48.07	1048	20231206	28.34	1834	-26.66	20240306	1225	9.80	20240201	2590	-48.07	20230711	1048	28.34	20231206	5.32	N	273060	100	50 억	117190	N	N	N	N
60	20240320	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1353	-18	5	-1.31	589939120	437037	91.00	1380	1380	1340	1782	960	1371	1349.86	0.23	190	1428	1399	1385	1356	1342	1392	1349	50	411	100	850	1	1	50459582	683	79.59	1.50	12	0.87	17.00	904.00	2590	20230711	-47.76	1048	20231206	29.10	1834	-26.23	20240306	1225	10.45	20240201	2590	-47.76	20230711	1048	29.10	20231206	5.32	N	273060	100	50 억	117190	N	N	N	N
61	20240320	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1347	-24	5	-1.75	529981276	392586	81.74	1380	1380	1340	1782	960	1371	1349.97	0.23	-1408	1428	1399	1385	1356	1342	1392	1349	50	411	100	850	1	1	50459582	680	79.24	1.49	12	0.78	17.00	904.00	2590	20230711	-47.99	1048	20231206	28.53	1834	-26.55	20240306	1225	9.96	20240201	2590	-47.99	20230711	1048	28.53	20231206	5.32	N	273060	100	50 억	117190	N	N	N	N
62	20240320	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1345	-26	5	-1.90	456829388	338212	70.42	1380	1380	1340	1782	960	1371	1350.72	0.23	6086	1428	1399	1385	1356	1342	1392	1349	50	411	100	850	1	1	50459582	679	79.12	1.49	12	0.67	17.00	904.00	2590	20230711	-48.07	1048	20231206	28.34	1834	-26.66	20240306	1225	9.80	20240201	2590	-48.07	20230711	1048	28.34	20231206	5.32	N	273060	100	50 억	117190	N	N	N	N
63	20240320	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1345	-26	5	-1.90	393451985	291032	60.60	1380	1380	1340	1782	960	1371	1351.92	0.23	10384	1428	1399	1385	1356	1342	1392	1349	50	411	100	850	1	1	50459582	679	79.12	1.49	12	0.58	17.00	904.00	2590	20230711	-48.07	1048	20231206	28.34	1834	-26.66	20240306	1225	9.80	20240201	2590	-48.07	20230711	1048	28.34	20231206	5.32	N	273060	100	50 억	117190	N	N	N	N
64	20240320	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1358	-13	5	-0.95	214328310	157921	32.88	1380	1380	1346	1782	960	1371	1357.19	0.23	6127	1428	1399	1385	1356	1342	1392	1349	50	411	100	850	1	1	50459582	685	79.88	1.50	12	0.31	17.00	904.00	2590	20230711	-47.57	1048	20231206	29.58	1834	-25.95	20240306	1225	10.86	20240201	2590	-47.57	20230711	1048	29.58	20231206	5.32	N	273060	100	50 억	117190	N	N	N	N
65	20240320	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1371	0	3	0.00	25460005	18514	3.86	1380	1380	1371	1782	960	1371	1375.18	0.23	-2445	1428	1399	1385	1356	1342	1392	1349	50	411	100	850	1	1	50459582	692	80.65	1.52	12	0.04	17.00	904.00	2590	20230711	-47.07	1048	20231206	30.82	1834	-25.25	20240306	1225	11.92	20240201	2590	-47.07	20230711	1048	30.82	20231206	5.32	N	273060	100	50 억	117190	N	N	N	N
66	20240319	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1371	-34	5	-2.42	637386260	458738	132.89	1405	1414	1371	1826	984	1405	1389.49	0.30	-33353	1433	1419	1409	1395	1385	1414	1390	50	421	100	870	1	1	50459582	692	80.65	1.52	12	0.91	17.00	904.00	2590	20230711	-47.07	1048	20231206	30.82	1834	-25.25	20240306	1225	11.92	20240201	2590	-47.07	20230711	1048	30.82	20231206	5.51	N	273060	100	50 억	149205	N	N	N	N
67	20240319	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1386	-19	5	-1.35	545538334	391888	113.53	1405	1414	1376	1826	984	1405	1392.08	0.30	-39300	1433	1419	1409	1395	1385	1414	1390	50	421	100	870	1	1	50459582	699	81.53	1.53	12	0.78	17.00	904.00	2590	20230711	-46.49	1048	20231206	32.25	1834	-24.43	20240306	1225	13.14	20240201	2590	-46.49	20230711	1048	32.25	20231206	5.51	N	273060	100	50 억	149205	N	N	N	N
68	20240319	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	-13	5	-0.93	406292875	291202	84.36	1405	1414	1384	1826	984	1405	1395.23	0.30	-44585	1433	1419	1409	1395	1385	1414	1390	50	421	100	870	1	1	50459582	702	81.88	1.54	12	0.58	17.00	904.00	2590	20230711	-46.25	1048	20231206	32.82	1834	-24.10	20240306	1225	13.63	20240201	2590	-46.25	20230711	1048	32.82	20231206	5.51	N	273060	100	50 억	149205	N	N	N	N
69	20240319	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1394	-11	5	-0.78	368776809	264240	76.55	1405	1414	1384	1826	984	1405	1395.61	0.30	-46841	1433	1419	1409	1395	1385	1414	1390	50	421	100	870	1	1	50459582	703	82.00	1.54	12	0.52	17.00	904.00	2590	20230711	-46.18	1048	20231206	33.02	1834	-23.99	20240306	1225	13.80	20240201	2590	-46.18	20230711	1048	33.02	20231206	5.51	N	273060	100	50 억	149205	N	N	N	N
70	20240319	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1389	-16	5	-1.14	318193380	227878	66.02	1405	1414	1384	1826	984	1405	1396.33	0.30	-42767	1433	1419	1409	1395	1385	1414	1390	50	421	100	870	1	1	50459582	701	81.71	1.54	12	0.45	17.00	904.00	2590	20230711	-46.37	1048	20231206	32.54	1834	-24.26	20240306	1225	13.39	20240201	2590	-46.37	20230711	1048	32.54	20231206	5.51	N	273060	100	50 억	149205	N	N	N	N
71	20240319	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1397	-8	5	-0.57	276543161	198007	57.36	1405	1414	1384	1826	984	1405	1396.63	0.30	-45832	1433	1419	1409	1395	1385	1414	1390	50	421	100	870	1	1	50459582	705	82.18	1.55	12	0.39	17.00	904.00	2590	20230711	-46.06	1048	20231206	33.30	1834	-23.83	20240306	1225	14.04	20240201	2590	-46.06	20230711	1048	33.30	20231206	5.51	N	273060	100	50 억	149205	N	N	N	N
72	20240319	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-5	5	-0.36	197142464	141110	40.88	1405	1414	1384	1826	984	1405	1397.08	0.30	-56731	1433	1419	1409	1395	1385	1414	1390	50	421	100	870	1	1	50459582	706	82.35	1.55	12	0.28	17.00	904.00	2590	20230711	-45.95	1048	20231206	33.59	1834	-23.66	20240306	1225	14.29	20240201	2590	-45.95	20230711	1048	33.59	20231206	5.51	N	273060	100	50 억	149205	N	N	N	N
73	20240319	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	7	2	0.50	11583815	8228	2.38	1405	1414	1404	1826	984	1405	1407.85	0.30	-577	1433	1419	1409	1395	1385	1414	1390	50	421	100	870	1	1	50459582	712	83.06	1.56	12	0.02	17.00	904.00	2590	20230711	-45.48	1048	20231206	34.73	1834	-23.01	20240306	1225	15.27	20240201	2590	-45.48	20230711	1048	34.73	20231206	5.51	N	273060	100	50 억	149205	N	N	N	N
74	20240318	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	-5	5	-0.35	471818550	335080	47.03	1409	1423	1399	1833	987	1410	1408.07	0.29	1886	1456	1432	1399	1375	1342	1445	1388	50	423	100	870	1	1	50459582	709	31.22	1.55	12	0.66	45.00	907.00	2590	20230711	-45.75	1048	20231206	34.06	1834	-23.39	20240306	1225	14.69	20240201	2590	-45.75	20230711	1048	34.06	20231206	5.54	N	273060	100	50 억	147320	N	N	N	N
75	20240318	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1408	-2	5	-0.14	418286174	296929	41.67	1409	1423	1399	1833	987	1410	1408.70	0.29	798	1456	1432	1399	1375	1342	1445	1388	50	423	100	870	1	1	50459582	710	31.29	1.55	12	0.59	45.00	907.00	2590	20230711	-45.64	1048	20231206	34.35	1834	-23.23	20240306	1225	14.94	20240201	2590	-45.64	20230711	1048	34.35	20231206	5.54	N	273060	100	50 억	147320	N	N	N	N
76	20240318	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1404	-6	5	-0.43	340929803	241930	33.96	1409	1423	1399	1833	987	1410	1409.20	0.29	-9247	1456	1432	1399	1375	1342	1445	1388	50	423	100	870	1	1	50459582	708	31.20	1.55	12	0.48	45.00	907.00	2590	20230711	-45.79	1048	20231206	33.97	1834	-23.45	20240306	1225	14.61	20240201	2590	-45.79	20230711	1048	33.97	20231206	5.54	N	273060	100	50 억	147320	N	N	N	N
77	20240318	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1413	3	2	0.21	296691961	210483	29.54	1409	1423	1399	1833	987	1410	1409.57	0.29	-8343	1456	1432	1399	1375	1342	1445	1388	50	423	100	870	1	1	50459582	713	31.40	1.56	12	0.42	45.00	907.00	2590	20230711	-45.44	1048	20231206	34.83	1834	-22.96	20240306	1225	15.35	20240201	2590	-45.44	20230711	1048	34.83	20231206	5.54	N	273060	100	50 억	147320	N	N	N	N
78	20240318	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1408	-2	5	-0.14	266885127	189341	26.57	1409	1423	1399	1833	987	1410	1409.54	0.29	-6183	1456	1432	1399	1375	1342	1445	1388	50	423	100	870	1	1	50459582	710	31.29	1.55	12	0.38	45.00	907.00	2590	20230711	-45.64	1048	20231206	34.35	1834	-23.23	20240306	1225	14.94	20240201	2590	-45.64	20230711	1048	34.35	20231206	5.54	N	273060	100	50 억	147320	N	N	N	N
79	20240318	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	-5	5	-0.35	210810458	149442	20.97	1409	1423	1399	1833	987	1410	1410.66	0.29	-16800	1456	1432	1399	1375	1342	1445	1388	50	423	100	870	1	1	50459582	709	31.22	1.55	12	0.30	45.00	907.00	2590	20230711	-45.75	1048	20231206	34.06	1834	-23.39	20240306	1225	14.69	20240201	2590	-45.75	20230711	1048	34.06	20231206	5.54	N	273060	100	50 억	147320	N	N	N	N
80	20240318	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1413	3	2	0.21	149924705	106282	14.92	1409	1423	1399	1833	987	1410	1410.64	0.29	-3467	1456	1432	1399	1375	1342	1445	1388	50	423	100	870	1	1	50459582	713	31.40	1.56	12	0.21	45.00	907.00	2590	20230711	-45.44	1048	20231206	34.83	1834	-22.96	20240306	1225	15.35	20240201	2590	-45.44	20230711	1048	34.83	20231206	5.54	N	273060	100	50 억	147320	N	N	N	N
81	20240318	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1402	-8	5	-0.57	43794700	31213	4.38	1409	1409	1399	1833	987	1410	1402.77	0.29	-5575	1456	1432	1399	1375	1342	1445	1388	50	423	100	870	1	1	50459582	707	31.16	1.55	12	0.06	45.00	907.00	2590	20230711	-45.87	1048	20231206	33.78	1834	-23.56	20240306	1225	14.45	20240201	2590	-45.87	20230711	1048	33.78	20231206	5.54	N	273060	100	50 억	147320	N	N	N	N
82	20240315	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1410	-1	5	-0.07	963812549	689061	88.45	1400	1423	1366	1834	988	1411	1398.47	0.24	23800	1445	1428	1413	1396	1381	1420	1388	50	423	100	870	1	1	50459582	711	31.33	1.55	12	1.37	45.00	907.00	2590	20230711	-45.56	1048	20231206	34.54	1834	-23.12	20240306	1225	15.10	20240201	2590	-45.56	20230711	1048	34.54	20231206	5.63	N	273060	100	50 억	123521	N	N	N	N
83	20240315	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	0	3	0.00	883764995	632270	81.16	1400	1423	1366	1834	988	1411	1397.72	0.24	26808	1445	1428	1413	1396	1381	1420	1388	50	423	100	870	1	1	50459582	712	31.36	1.56	12	1.25	45.00	907.00	2590	20230711	-45.52	1048	20231206	34.64	1834	-23.06	20240306	1225	15.18	20240201	2590	-45.52	20230711	1048	34.64	20231206	5.63	N	273060	100	50 억	123521	N	N	N	N
84	20240315	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1409	-2	5	-0.14	739796195	529906	68.02	1400	1423	1366	1834	988	1411	1396.03	0.24	21133	1445	1428	1413	1396	1381	1420	1388	50	423	100	870	1	1	50459582	711	31.31	1.55	12	1.05	45.00	907.00	2590	20230711	-45.60	1048	20231206	34.45	1834	-23.17	20240306	1225	15.02	20240201	2590	-45.60	20230711	1048	34.45	20231206	5.63	N	273060	100	50 억	123521	N	N	N	N
85	20240315	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1393	-18	5	-1.28	452058526	326354	41.89	1400	1411	1366	1834	988	1411	1385.01	0.24	-5225	1445	1428	1413	1396	1381	1420	1388	50	423	100	870	1	1	50459582	703	30.96	1.54	12	0.65	45.00	907.00	2590	20230711	-46.22	1048	20231206	32.92	1834	-24.05	20240306	1225	13.71	20240201	2590	-46.22	20230711	1048	32.92	20231206	5.63	N	273060	100	50 억	123521	N	N	N	N
86	20240315	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1399	-12	5	-0.85	405861543	293156	37.63	1400	1411	1366	1834	988	1411	1384.26	0.24	-8262	1445	1428	1413	1396	1381	1420	1388	50	423	100	870	1	1	50459582	706	31.09	1.54	12	0.58	45.00	907.00	2590	20230711	-45.98	1048	20231206	33.49	1834	-23.72	20240306	1225	14.20	20240201	2590	-45.98	20230711	1048	33.49	20231206	5.63	N	273060	100	50 억	123521	N	N	N	N
87	20240315	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1401	-10	5	-0.71	353562433	255523	32.80	1400	1411	1366	1834	988	1411	1383.45	0.24	-9348	1445	1428	1413	1396	1381	1420	1388	50	423	100	870	1	1	50459582	707	31.13	1.54	12	0.51	45.00	907.00	2590	20230711	-45.91	1048	20231206	33.68	1834	-23.61	20240306	1225	14.37	20240201	2590	-45.91	20230711	1048	33.68	20231206	5.63	N	273060	100	50 억	123521	N	N	N	N
88	20240315	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1393	-18	5	-1.28	287471704	208203	26.72	1400	1411	1366	1834	988	1411	1380.41	0.24	-9938	1445	1428	1413	1396	1381	1420	1388	50	423	100	870	1	1	50459582	703	30.96	1.54	12	0.41	45.00	907.00	2590	20230711	-46.22	1048	20231206	32.92	1834	-24.05	20240306	1225	13.71	20240201	2590	-46.22	20230711	1048	32.92	20231206	5.63	N	273060	100	50 억	123521	N	N	N	N
89	20240315	091027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1377	-34	5	-2.41	124158973	89353	11.47	1400	1411	1371	1834	988	1411	1389.00	0.24	-18031	1445	1428	1413	1396	1381	1420	1388	50	423	100	870	1	1	50459582	695	30.60	1.52	12	0.18	45.00	907.00	2590	20230711	-46.83	1048	20231206	31.39	1834	-24.92	20240306	1225	12.41	20240201	2590	-46.83	20230711	1048	31.39	20231206	5.63	N	273060	100	50 억	123521	N	N	N	N
90	20240314	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	-13	5	-0.91	1047967119	743179	46.34	1421	1430	1398	1851	997	1424	1409.90	0.17	35686	1516	1470	1434	1388	1352	1452	1370	50	427	100	880	1	1	50459582	712	31.36	1.56	12	1.47	45.00	907.00	2590	20230711	-45.52	1048	20231206	34.64	1834	-23.06	20240306	1225	15.18	20240201	2590	-45.52	20230711	1048	34.64	20231206	5.47	N	273060	100	50 억	87815	N	N	N	N
91	20240314	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1416	-8	5	-0.56	914536798	648389	40.43	1421	1430	1398	1851	997	1424	1410.28	0.17	40822	1516	1470	1434	1388	1352	1452	1370	50	427	100	880	1	1	50459582	715	31.47	1.56	12	1.28	45.00	907.00	2590	20230711	-45.33	1048	20231206	35.11	1834	-22.79	20240306	1225	15.59	20240201	2590	-45.33	20230711	1048	35.11	20231206	5.47	N	273060	100	50 억	87815	N	N	N	N
92	20240314	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1411	-13	5	-0.91	709641805	503681	31.41	1421	1430	1398	1851	997	1424	1408.62	0.17	3020	1516	1470	1434	1388	1352	1452	1370	50	427	100	880	1	1	50459582	712	31.36	1.56	12	1.00	45.00	907.00	2590	20230711	-45.52	1048	20231206	34.64	1834	-23.06	20240306	1225	15.18	20240201	2590	-45.52	20230711	1048	34.64	20231206	5.47	N	273060	100	50 억	87815	N	N	N	N
93	20240314	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1406	-18	5	-1.26	528788992	374747	23.37	1421	1430	1398	1851	997	1424	1410.72	0.17	-7668	1516	1470	1434	1388	1352	1452	1370	50	427	100	880	1	1	50459582	709	31.24	1.55	12	0.74	45.00	907.00	2590	20230711	-45.71	1048	20231206	34.16	1834	-23.34	20240306	1225	14.78	20240201	2590	-45.71	20230711	1048	34.16	20231206	5.47	N	273060	100	50 억	87815	N	N	N	N
94	20240314	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1404	-20	5	-1.40	471899123	334212	20.84	1421	1430	1398	1851	997	1424	1411.62	0.17	-5045	1516	1470	1434	1388	1352	1452	1370	50	427	100	880	1	1	50459582	708	31.20	1.55	12	0.66	45.00	907.00	2590	20230711	-45.79	1048	20231206	33.97	1834	-23.45	20240306	1225	14.61	20240201	2590	-45.79	20230711	1048	33.97	20231206	5.47	N	273060	100	50 억	87815	N	N	N	N
95	20240314	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1409	-15	5	-1.05	394450991	278957	17.39	1421	1430	1399	1851	997	1424	1413.67	0.17	-2637	1516	1470	1434	1388	1352	1452	1370	50	427	100	880	1	1	50459582	711	31.31	1.55	12	0.55	45.00	907.00	2590	20230711	-45.60	1048	20231206	34.45	1834	-23.17	20240306	1225	15.02	20240201	2590	-45.60	20230711	1048	34.45	20231206	5.47	N	273060	100	50 억	87815	N	N	N	N
96	20240314	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	-17	5	-1.19	308922654	218346	13.61	1421	1430	1399	1851	997	1424	1414.42	0.17	-13955	1516	1470	1434	1388	1352	1452	1370	50	427	100	880	1	1	50459582	710	31.27	1.55	12	0.43	45.00	907.00	2590	20230711	-45.68	1048	20231206	34.26	1834	-23.28	20240306	1225	14.86	20240201	2590	-45.68	20230711	1048	34.26	20231206	5.47	N	273060	100	50 억	87815	N	N	N	N
97	20240314	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1428	4	2	0.28	108817001	76435	4.77	1421	1430	1419	1851	997	1424	1423.61	0.17	29888	1516	1470	1434	1388	1352	1452	1370	50	427	100	880	1	1	50459582	721	31.73	1.57	12	0.15	45.00	907.00	2590	20230711	-44.86	1048	20231206	36.26	1834	-22.14	20240306	1225	16.57	20240201	2590	-44.86	20230711	1048	36.26	20231206	5.47	N	273060	100	50 억	87815	N	N	N	N
98	20240313	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1424	-58	5	-3.91	2222376060	1549155	64.27	1480	1480	1398	1926	1038	1482	1434.58	0.12	29180	1640	1560	1514	1434	1388	1538	1412	50	444	100	910	1	1	50459582	719	31.64	1.57	12	3.07	45.00	907.00	2590	20230711	-45.02	1048	20231206	35.88	1834	-22.36	20240306	1225	16.24	20240201	2590	-45.02	20230711	1048	35.88	20231206	5.56	N	273060	100	50 억	60636	N	N	N	N
99	20240313	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1418	-64	5	-4.32	2119089121	1476428	61.25	1480	1480	1398	1926	1038	1482	1435.28	0.12	33573	1640	1560	1514	1434	1388	1538	1412	50	444	100	910	1	1	50459582	716	31.51	1.56	12	2.93	45.00	907.00	2590	20230711	-45.25	1048	20231206	35.31	1834	-22.68	20240306	1225	15.76	20240201	2590	-45.25	20230711	1048	35.31	20231206	5.56	N	273060	100	50 억	60636	N	N	N	N
100	20240313	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1408	-74	5	-4.99	1996363615	1389410	57.64	1480	1480	1398	1926	1038	1482	1436.84	0.12	29777	1640	1560	1514	1434	1388	1538	1412	50	444	100	910	1	1	50459582	710	31.29	1.55	12	2.75	45.00	907.00	2590	20230711	-45.64	1048	20231206	34.35	1834	-23.23	20240306	1225	14.94	20240201	2590	-45.64	20230711	1048	34.35	20231206	5.56	N	273060	100	50 억	60636	N	N	N	N
101	20240313	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	-67	5	-4.52	1735395621	1203786	49.94	1480	1480	1412	1926	1038	1482	1441.61	0.12	26976	1640	1560	1514	1434	1388	1538	1412	50	444	100	910	1	1	50459582	714	31.44	1.56	12	2.39	45.00	907.00	2590	20230711	-45.37	1048	20231206	35.02	1834	-22.85	20240306	1225	15.51	20240201	2590	-45.37	20230711	1048	35.02	20231206	5.56	N	273060	100	50 억	60636	N	N	N	N
102	20240313	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1429	-53	5	-3.58	1337583985	923481	38.31	1480	1480	1428	1926	1038	1482	1448.42	0.12	29254	1640	1560	1514	1434	1388	1538	1412	50	444	100	910	1	1	50459582	721	31.76	1.58	12	1.83	45.00	907.00	2590	20230711	-44.83	1048	20231206	36.35	1834	-22.08	20240306	1225	16.65	20240201	2590	-44.83	20230711	1048	36.35	20231206	5.56	N	273060	100	50 억	60636	N	N	N	N
103	20240313	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	-34	5	-2.29	1073003636	739111	30.66	1480	1480	1433	1926	1038	1482	1451.75	0.12	94542	1640	1560	1514	1434	1388	1538	1412	50	444	100	910	1	1	50459582	731	32.18	1.60	12	1.46	45.00	907.00	2590	20230711	-44.09	1048	20231206	38.17	1834	-21.05	20240306	1225	18.20	20240201	2590	-44.09	20230711	1048	38.17	20231206	5.56	N	273060	100	50 억	60636	N	N	N	N
104	20240313	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1446	-36	5	-2.43	619961151	424436	17.61	1480	1480	1440	1926	1038	1482	1460.67	0.12	61552	1640	1560	1514	1434	1388	1538	1412	50	444	100	910	1	1	50459582	730	32.13	1.59	12	0.84	45.00	907.00	2590	20230711	-44.17	1048	20231206	37.98	1834	-21.16	20240306	1225	18.04	20240201	2590	-44.17	20230711	1048	37.98	20231206	5.56	N	273060	100	50 억	60636	N	N	N	N
105	20240313	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1464	-18	5	-1.21	183309367	124346	5.16	1480	1480	1462	1926	1038	1482	1474.19	0.12	-4561	1640	1560	1514	1434	1388	1538	1412	50	444	100	910	1	1	50459582	739	32.53	1.61	12	0.25	45.00	907.00	2590	20230711	-43.47	1048	20231206	39.69	1834	-20.17	20240306	1225	19.51	20240201	2590	-43.47	20230711	1048	39.69	20231206	5.56	N	273060	100	50 억	60636	N	N	N	N
106	20240312	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1482	16	2	1.09	3507685120	2339131	184.61	1500	1594	1468	1905	1027	1466	1499.69	0.39	-140213	1529	1497	1478	1446	1427	1488	1437	50	439	100	900	1	1	50459582	748	32.93	1.63	12	4.64	45.00	907.00	2590	20230711	-42.78	1048	20231206	41.41	1834	-19.19	20240306	1225	20.98	20240201	2590	-42.78	20230711	1048	41.41	20231206	5.35	N	273060	100	50 억	199310	N	N	N	N
107	20240312	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	11	2	0.75	3407557281	2271486	179.27	1500	1594	1468	1905	1027	1466	1500.18	0.39	-149970	1529	1497	1478	1446	1427	1488	1437	50	439	100	900	1	1	50459582	745	32.82	1.63	12	4.50	45.00	907.00	2590	20230711	-42.97	1048	20231206	40.94	1834	-19.47	20240306	1225	20.57	20240201	2590	-42.97	20230711	1048	40.94	20231206	5.35	N	273060	100	50 억	199310	N	N	N	N
108	20240312	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	15	2	1.02	3211431567	2138969	168.81	1500	1594	1468	1905	1027	1466	1501.43	0.39	-168824	1529	1497	1478	1446	1427	1488	1437	50	439	100	900	1	1	50459582	747	32.91	1.63	12	4.24	45.00	907.00	2590	20230711	-42.82	1048	20231206	41.32	1834	-19.25	20240306	1225	20.90	20240201	2590	-42.82	20230711	1048	41.32	20231206	5.35	N	273060	100	50 억	199310	N	N	N	N
109	20240312	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	6	2	0.41	3109975695	2070245	163.39	1500	1594	1468	1905	1027	1466	1502.26	0.39	-170196	1529	1497	1478	1446	1427	1488	1437	50	439	100	900	1	1	50459582	743	32.71	1.62	12	4.10	45.00	907.00	2590	20230711	-43.17	1048	20231206	40.46	1834	-19.74	20240306	1225	20.16	20240201	2590	-43.17	20230711	1048	40.46	20231206	5.35	N	273060	100	50 억	199310	N	N	N	N
110	20240312	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	7	2	0.48	2970385169	1975432	155.91	1500	1594	1470	1905	1027	1466	1503.70	0.39	-132482	1529	1497	1478	1446	1427	1488	1437	50	439	100	900	1	1	50459582	743	32.73	1.62	12	3.91	45.00	907.00	2590	20230711	-43.13	1048	20231206	40.55	1834	-19.68	20240306	1225	20.24	20240201	2590	-43.13	20230711	1048	40.55	20231206	5.35	N	273060	100	50 억	199310	N	N	N	N
111	20240312	110950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	20	2	1.36	2719316150	1805480	142.49	1500	1594	1473	1905	1027	1466	1506.19	0.39	-64730	1529	1497	1478	1446	1427	1488	1437	50	439	100	900	1	1	50459582	750	33.02	1.64	12	3.58	45.00	907.00	2590	20230711	-42.63	1048	20231206	41.79	1834	-18.97	20240306	1225	21.31	20240201	2590	-42.63	20230711	1048	41.79	20231206	5.35	N	273060	100	50 억	199310	N	N	N	N
112	20240312	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	20	2	1.36	2487407301	1649555	130.19	1500	1594	1473	1905	1027	1466	1507.98	0.39	-87199	1529	1497	1478	1446	1427	1488	1437	50	439	100	900	1	1	50459582	750	33.02	1.64	12	3.27	45.00	907.00	2590	20230711	-42.63	1048	20231206	41.79	1834	-18.97	20240306	1225	21.31	20240201	2590	-42.63	20230711	1048	41.79	20231206	5.35	N	273060	100	50 억	199310	N	N	N	N
113	20240312	090950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1488	22	2	1.50	1951467224	1288170	101.67	1500	1594	1473	1905	1027	1466	1515.00	0.39	-104550	1529	1497	1478	1446	1427	1488	1437	50	439	100	900	1	1	50459582	751	33.07	1.64	12	2.55	45.00	907.00	2590	20230711	-42.55	1048	20231206	41.98	1834	-18.87	20240306	1225	21.47	20240201	2590	-42.55	20230711	1048	41.98	20231206	5.35	N	273060	100	50 억	199310	N	N	N	N
114	20240311	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1466	-44	5	-2.91	1667902547	1128379	52.58	1480	1510	1459	1963	1057	1510	1478.14	0.33	35774	1593	1551	1516	1474	1439	1534	1457	50	453	100	930	1	1	50459582	740	32.58	1.62	12	2.24	45.00	907.00	2590	20230711	-43.40	1048	20231206	39.89	1834	-20.07	20240306	1225	19.67	20240201	2590	-43.40	20230711	1048	39.89	20231206	4.95	N	273060	100	50 억	168523	N	N	N	N
115	20240311	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1468	-42	5	-2.78	1463336634	988762	46.08	1480	1510	1459	1963	1057	1510	1479.97	0.33	-3167	1593	1551	1516	1474	1439	1534	1457	50	453	100	930	1	1	50459582	741	32.62	1.62	12	1.96	45.00	907.00	2590	20230711	-43.32	1048	20231206	40.08	1834	-19.96	20240306	1225	19.84	20240201	2590	-43.32	20230711	1048	40.08	20231206	4.95	N	273060	100	50 억	168523	N	N	N	N
116	20240311	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1468	-42	5	-2.78	1254138344	845665	39.41	1480	1510	1463	1963	1057	1510	1483.02	0.33	1480	1593	1551	1516	1474	1439	1534	1457	50	453	100	930	1	1	50459582	741	32.62	1.62	12	1.68	45.00	907.00	2590	20230711	-43.32	1048	20231206	40.08	1834	-19.96	20240306	1225	19.84	20240201	2590	-43.32	20230711	1048	40.08	20231206	4.95	N	273060	100	50 억	168523	N	N	N	N
117	20240311	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1467	-43	5	-2.85	1108783112	746589	34.79	1480	1510	1466	1963	1057	1510	1485.13	0.33	23777	1593	1551	1516	1474	1439	1534	1457	50	453	100	930	1	1	50459582	740	32.60	1.62	12	1.48	45.00	907.00	2590	20230711	-43.36	1048	20231206	39.98	1834	-20.01	20240306	1225	19.76	20240201	2590	-43.36	20230711	1048	39.98	20231206	4.95	N	273060	100	50 억	168523	N	N	N	N
118	20240311	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	-33	5	-2.19	959259837	645030	30.06	1480	1510	1473	1963	1057	1510	1487.16	0.33	31495	1593	1551	1516	1474	1439	1534	1457	50	453	100	930	1	1	50459582	745	32.82	1.63	12	1.28	45.00	907.00	2590	20230711	-42.97	1048	20231206	40.94	1834	-19.47	20240306	1225	20.57	20240201	2590	-42.97	20230711	1048	40.94	20231206	4.95	N	273060	100	50 억	168523	N	N	N	N
119	20240311	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-26	5	-1.72	849916210	571064	26.61	1480	1510	1475	1963	1057	1510	1488.30	0.33	42641	1593	1551	1516	1474	1439	1534	1457	50	453	100	930	1	1	50459582	749	32.98	1.64	12	1.13	45.00	907.00	2590	20230711	-42.70	1048	20231206	41.60	1834	-19.08	20240306	1225	21.14	20240201	2590	-42.70	20230711	1048	41.60	20231206	4.95	N	273060	100	50 억	168523	N	N	N	N
120	20240311	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1488	-22	5	-1.46	658788755	442260	20.61	1480	1510	1475	1963	1057	1510	1489.60	0.33	59158	1593	1551	1516	1474	1439	1534	1457	50	453	100	930	1	1	50459582	751	33.07	1.64	12	0.88	45.00	907.00	2590	20230711	-42.55	1048	20231206	41.98	1834	-18.87	20240306	1225	21.47	20240201	2590	-42.55	20230711	1048	41.98	20231206	4.95	N	273060	100	50 억	168523	N	N	N	N
121	20240311	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	-16	5	-1.06	248527437	167651	7.81	1480	1497	1475	1963	1057	1510	1482.41	0.33	50963	1593	1551	1516	1474	1439	1534	1457	50	453	100	930	1	1	50459582	754	33.20	1.65	12	0.33	45.00	907.00	2590	20230711	-42.32	1048	20231206	42.56	1834	-18.54	20240306	1225	21.96	20240201	2590	-42.32	20230711	1048	42.56	20231206	4.95	N	273060	100	50 억	168523	N	N	N	N
122	20240308	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-74	5	-4.67	2839659225	1876961	38.78	1551	1558	1481	2055	1109	1584	1512.91	0.60	-133380	1726	1654	1589	1517	1452	1622	1485	50	471	100	980	1	1	50459582	762	33.56	1.66	12	3.72	45.00	907.00	2590	20230711	-41.70	1048	20231206	44.08	1834	-17.67	20240306	1225	23.27	20240201	2590	-41.70	20230711	1048	44.08	20231206	4.26	N	273060	100	50 억	302854	N	N	N	N
123	20240308	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1496	-88	5	-5.56	2616385427	1728583	35.71	1551	1558	1481	2055	1109	1584	1513.60	0.60	-197564	1726	1654	1589	1517	1452	1622	1485	50	471	100	980	1	1	50459582	755	33.24	1.65	12	3.43	45.00	907.00	2590	20230711	-42.24	1048	20231206	42.75	1834	-18.43	20240306	1225	22.12	20240201	2590	-42.24	20230711	1048	42.75	20231206	4.26	N	273060	100	50 억	302854	N	N	N	N
124	20240308	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	-89	5	-5.62	2286452812	1508220	31.16	1551	1558	1481	2055	1109	1584	1515.99	0.60	-219451	1726	1654	1589	1517	1452	1622	1485	50	471	100	980	1	1	50459582	754	33.22	1.65	12	2.99	45.00	907.00	2590	20230711	-42.28	1048	20231206	42.65	1834	-18.48	20240306	1225	22.04	20240201	2590	-42.28	20230711	1048	42.65	20231206	4.26	N	273060	100	50 억	302854	N	N	N	N
125	20240308	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1489	-95	5	-6.00	2064957544	1359683	28.09	1551	1558	1481	2055	1109	1584	1518.70	0.60	-198364	1726	1654	1589	1517	1452	1622	1485	50	471	100	980	1	1	50459582	751	33.09	1.64	12	2.69	45.00	907.00	2590	20230711	-42.51	1048	20231206	42.08	1834	-18.81	20240306	1225	21.55	20240201	2590	-42.51	20230711	1048	42.08	20231206	4.26	N	273060	100	50 억	302854	N	N	N	N
126	20240308	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1489	-95	5	-6.00	1888187089	1240898	25.64	1551	1558	1486	2055	1109	1584	1521.62	0.60	-187492	1726	1654	1589	1517	1452	1622	1485	50	471	100	980	1	1	50459582	751	33.09	1.64	12	2.46	45.00	907.00	2590	20230711	-42.51	1048	20231206	42.08	1834	-18.81	20240306	1225	21.55	20240201	2590	-42.51	20230711	1048	42.08	20231206	4.26	N	273060	100	50 억	302854	N	N	N	N
127	20240308	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-70	5	-4.42	1447729955	946581	19.56	1551	1558	1501	2055	1109	1584	1529.42	0.60	-124126	1726	1654	1589	1517	1452	1622	1485	50	471	100	980	1	1	50459582	764	33.64	1.67	12	1.88	45.00	907.00	2590	20230711	-41.54	1048	20231206	44.47	1834	-17.45	20240306	1225	23.59	20240201	2590	-41.54	20230711	1048	44.47	20231206	4.26	N	273060	100	50 억	302854	N	N	N	N
128	20240308	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1531	-53	5	-3.35	916933199	597056	12.33	1551	1558	1522	2055	1109	1584	1535.75	0.60	-90257	1726	1654	1589	1517	1452	1622	1485	50	471	100	980	1	1	50459582	773	34.02	1.69	12	1.18	45.00	907.00	2590	20230711	-40.89	1048	20231206	46.09	1834	-16.52	20240306	1225	24.98	20240201	2590	-40.89	20230711	1048	46.09	20231206	4.26	N	273060	100	50 억	302854	N	N	N	N
129	20240308	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1538	-46	5	-2.90	423232716	273830	5.66	1551	1558	1525	2055	1109	1584	1545.59	0.60	-37178	1726	1654	1589	1517	1452	1622	1485	50	471	100	980	1	1	50459582	776	34.18	1.70	12	0.54	45.00	907.00	2590	20230711	-40.62	1048	20231206	46.76	1834	-16.14	20240306	1225	25.55	20240201	2590	-40.62	20230711	1048	46.76	20231206	4.26	N	273060	100	50 억	302854	N	N	N	N
130	20240307	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1584	-37	5	-2.28	7425216509	4707439	18.24	1604	1661	1524	2105	1135	1621	1577.30	0.21	198334	1921	1770	1683	1532	1445	1727	1489	50	484	100	1000	1	1	50459582	799	35.20	1.75	12	9.33	45.00	907.00	2590	20230711	-38.84	1048	20231206	51.15	1834	-13.63	20240306	1225	29.31	20240201	2590	-38.84	20230711	1048	51.15	20231206	4.33	N	273060	100	50 억	107515	N	N	N	N
131	20240307	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	-31	5	-1.91	6947868886	4406087	17.08	1604	1661	1524	2105	1135	1621	1576.88	0.21	251388	1921	1770	1683	1532	1445	1727	1489	50	484	100	1000	1	1	50459582	802	35.33	1.75	12	8.73	45.00	907.00	2590	20230711	-38.61	1048	20231206	51.72	1834	-13.30	20240306	1225	29.80	20240201	2590	-38.61	20230711	1048	51.72	20231206	4.33	N	273060	100	50 억	107515	N	N	N	N
132	20240307	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1556	-65	5	-4.01	6264489046	3972863	15.40	1604	1661	1524	2105	1135	1621	1576.82	0.21	176144	1921	1770	1683	1532	1445	1727	1489	50	484	100	1000	1	1	50459582	785	34.58	1.72	12	7.87	45.00	907.00	2590	20230711	-39.92	1048	20231206	48.47	1834	-15.16	20240306	1225	27.02	20240201	2590	-39.92	20230711	1048	48.47	20231206	4.33	N	273060	100	50 억	107515	N	N	N	N
133	20240307	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1555	-66	5	-4.07	5896971428	3738135	14.49	1604	1661	1524	2105	1135	1621	1577.51	0.21	146107	1921	1770	1683	1532	1445	1727	1489	50	484	100	1000	1	1	50459582	785	34.56	1.71	12	7.41	45.00	907.00	2590	20230711	-39.96	1048	20231206	48.38	1834	-15.21	20240306	1225	26.94	20240201	2590	-39.96	20230711	1048	48.38	20231206	4.33	N	273060	100	50 억	107515	N	N	N	N
134	20240307	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	-50	5	-3.08	5485169409	3473888	13.46	1604	1661	1524	2105	1135	1621	1578.97	0.21	170884	1921	1770	1683	1532	1445	1727	1489	50	484	100	1000	1	1	50459582	793	34.91	1.73	12	6.88	45.00	907.00	2590	20230711	-39.34	1048	20231206	49.90	1834	-14.34	20240306	1225	28.24	20240201	2590	-39.34	20230711	1048	49.90	20231206	4.33	N	273060	100	50 억	107515	N	N	N	N
135	20240307	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1554	-67	5	-4.13	3092991652	1984189	7.69	1604	1606	1524	2105	1135	1621	1558.81	0.21	116611	1921	1770	1683	1532	1445	1727	1489	50	484	100	1000	1	1	50459582	784	34.53	1.71	12	3.93	45.00	907.00	2590	20230711	-40.00	1048	20231206	48.28	1834	-15.27	20240306	1225	26.86	20240201	2590	-40.00	20230711	1048	48.28	20231206	4.33	N	273060	100	50 억	107515	N	N	N	N
136	20240307	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1544	-77	5	-4.75	2531910401	1623750	6.29	1604	1606	1524	2105	1135	1621	1559.29	0.21	14174	1921	1770	1683	1532	1445	1727	1489	50	484	100	1000	1	1	50459582	779	34.31	1.70	12	3.22	45.00	907.00	2590	20230711	-40.39	1048	20231206	47.33	1834	-15.81	20240306	1225	26.04	20240201	2590	-40.39	20230711	1048	47.33	20231206	4.33	N	273060	100	50 억	107515	N	N	N	N
137	20240307	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1578	-43	5	-2.65	861015321	543633	2.11	1604	1606	1563	2105	1135	1621	1583.80	0.21	7955	1921	1770	1683	1532	1445	1727	1489	50	484	100	1000	1	1	50459582	796	35.07	1.74	12	1.08	45.00	907.00	2590	20230711	-39.07	1048	20231206	50.57	1834	-13.96	20240306	1225	28.82	20240201	2590	-39.07	20230711	1048	50.57	20231206	4.33	N	273060	100	50 억	107515	N	N	N	N
138	20240306	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	36	2	2.27	43557531573	25281009	119.40	1767	1834	1596	2060	1110	1585	1723.06	0.36	-98763	1819	1702	1519	1402	1219	1760	1460	50	475	100	980	1	1	50459582	818	36.02	1.79	12	50.10	45.00	907.00	2590	20230711	-37.41	1048	20231206	54.68	1834	-11.61	20240306	1225	32.33	20240201	2590	-37.41	20230711	1048	54.68	20231206	4.43	N	273060	100	50 억	180140	N	N	N	N
139	20240306	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1616	31	2	1.96	42902406179	24874201	117.48	1767	1834	1605	2060	1110	1585	1724.87	0.36	-150870	1819	1702	1519	1402	1219	1760	1460	50	475	100	980	1	1	50459582	815	35.91	1.78	12	49.30	45.00	907.00	2590	20230711	-37.61	1048	20231206	54.20	1834	-11.89	20240306	1225	31.92	20240201	2590	-37.61	20230711	1048	54.20	20231206	4.43	N	273060	100	50 억	180140	N	N	N	N
140	20240306	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	50	2	3.15	41895091290	24250785	114.53	1767	1834	1610	2060	1110	1585	1727.67	0.36	-200215	1819	1702	1519	1402	1219	1760	1460	50	475	100	980	1	1	50459582	825	36.33	1.80	12	48.06	45.00	907.00	2590	20230711	-36.87	1048	20231206	56.01	1834	-10.85	20240306	1225	33.47	20240201	2590	-36.87	20230711	1048	56.01	20231206	4.43	N	273060	100	50 억	180140	N	N	N	N
141	20240306	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	57	2	3.60	40624862339	23474790	110.87	1767	1834	1610	2060	1110	1585	1730.67	0.36	-153552	1819	1702	1519	1402	1219	1760	1460	50	475	100	980	1	1	50459582	829	36.49	1.81	12	46.52	45.00	907.00	2590	20230711	-36.60	1048	20231206	56.68	1834	-10.47	20240306	1225	34.04	20240201	2590	-36.60	20230711	1048	56.68	20231206	4.43	N	273060	100	50 억	180140	N	N	N	N
142	20240306	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	63	2	3.97	36232746632	20830850	98.38	1767	1834	1637	2060	1110	1585	1739.50	0.36	-192352	1819	1702	1519	1402	1219	1760	1460	50	475	100	980	1	1	50459582	832	36.62	1.82	12	41.28	45.00	907.00	2590	20230711	-36.37	1048	20231206	57.25	1834	-10.14	20240306	1225	34.53	20240201	2590	-36.37	20230711	1048	57.25	20231206	4.43	N	273060	100	50 억	180140	N	N	N	N
143	20240306	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1673	88	2	5.55	34208542453	19611861	92.62	1767	1834	1656	2060	1110	1585	1744.41	0.36	-159243	1819	1702	1519	1402	1219	1760	1460	50	475	100	980	1	1	50459582	844	37.18	1.84	12	38.87	45.00	907.00	2590	20230711	-35.41	1048	20231206	59.64	1834	-8.78	20240306	1225	36.57	20240201	2590	-35.41	20230711	1048	59.64	20231206	4.43	N	273060	100	50 억	180140	N	N	N	N
144	20240306	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	123	2	7.76	31793049819	18180314	85.86	1767	1834	1656	2060	1110	1585	1748.91	0.36	-56460	1819	1702	1519	1402	1219	1760	1460	50	475	100	980	1	1	50459582	862	37.96	1.88	12	36.03	45.00	907.00	2590	20230711	-34.05	1048	20231206	62.98	1834	-6.87	20240306	1225	39.43	20240201	2590	-34.05	20230711	1048	62.98	20231206	4.43	N	273060	100	50 억	180140	N	N	N	N
145	20240306	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	120	2	7.57	10388988225	5932876	28.02	1767	1795	1685	2060	1110	1585	1751.54	0.36	53364	1819	1702	1519	1402	1219	1760	1460	50	475	100	980	1	1	50459582	860	37.89	1.88	12	11.76	45.00	907.00	2590	20230711	-34.17	1048	20231206	62.69	1795	-5.01	20240306	1225	39.18	20240201	2590	-34.17	20230711	1048	62.69	20231206	4.43	N	273060	100	50 억	180140	N	N	N	N
146	20240305	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1585	180	2	12.81	30767613253	19698993	1171.44	1388	1636	1336	1826	984	1405	1561.83	0.59	-92684	1477	1440	1414	1377	1351	1459	1396	50	421	100	870	1	1	50459582	800	35.22	1.75	12	39.04	45.00	907.00	2590	20230711	-38.80	1048	20231206	51.24	1652	-4.06	20240103	1225	29.39	20240201	2590	-38.80	20230711	1048	51.24	20231206	4.35	N	273060	100	50 억	298857	N	N	N	N
147	20240305	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	132	2	9.40	28864859549	18481193	1099.02	1388	1636	1336	1826	984	1405	1561.85	0.59	-199020	1477	1440	1414	1377	1351	1459	1396	50	421	100	870	1	1	50459582	776	34.16	1.69	12	36.63	45.00	907.00	2590	20230711	-40.66	1048	20231206	46.66	1652	-6.96	20240103	1225	25.47	20240201	2590	-40.66	20230711	1048	46.66	20231206	4.35	N	273060	100	50 억	298857	N	N	N	N
148	20240305	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1564	159	2	11.32	10269900475	6736601	400.61	1388	1610	1336	1826	984	1405	1524.49	0.59	-231098	1477	1440	1414	1377	1351	1459	1396	50	421	100	870	1	1	50459582	789	34.76	1.72	12	13.35	45.00	907.00	2590	20230711	-39.61	1048	20231206	49.24	1652	-5.33	20240103	1225	27.67	20240201	2590	-39.61	20230711	1048	49.24	20231206	4.35	N	273060	100	50 억	298857	N	N	N	N
149	20240305	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	-5	5	-0.36	1623793204	1171698	69.68	1388	1419	1336	1826	984	1405	1385.85	0.59	-152019	1477	1440	1414	1377	1351	1459	1396	50	421	100	870	1	1	50459582	706	31.11	1.54	12	2.32	45.00	907.00	2590	20230711	-45.95	1048	20231206	33.59	1652	-15.25	20240103	1225	14.29	20240201	2590	-45.95	20230711	1048	33.59	20231206	4.35	N	273060	100	50 억	298857	N	N	N	N
150	20240305	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1388	-17	5	-1.21	1518108629	1096270	65.19	1388	1419	1336	1826	984	1405	1384.79	0.59	-156428	1477	1440	1414	1377	1351	1459	1396	50	421	100	870	1	1	50459582	700	30.84	1.53	12	2.17	45.00	907.00	2590	20230711	-46.41	1048	20231206	32.44	1652	-15.98	20240103	1225	13.31	20240201	2590	-46.41	20230711	1048	32.44	20231206	4.35	N	273060	100	50 억	298857	N	N	N	N
151	20240305	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1397	-8	5	-0.57	1285338634	929976	55.30	1388	1419	1336	1826	984	1405	1382.12	0.59	-144978	1477	1440	1414	1377	1351	1459	1396	50	421	100	870	1	1	50459582	705	31.04	1.54	12	1.84	45.00	907.00	2590	20230711	-46.06	1048	20231206	33.30	1652	-15.44	20240103	1225	14.04	20240201	2590	-46.06	20230711	1048	33.30	20231206	4.35	N	273060	100	50 억	298857	N	N	N	N
152	20240305	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-41	5	-2.92	574996536	423057	25.16	1388	1400	1336	1826	984	1405	1359.15	0.59	-37483	1477	1440	1414	1377	1351	1459	1396	50	421	100	870	1	1	50459582	688	30.31	1.50	12	0.84	45.00	907.00	2590	20230711	-47.34	1048	20231206	30.15	1652	-17.43	20240103	1225	11.35	20240201	2590	-47.34	20230711	1048	30.15	20231206	4.35	N	273060	100	50 억	298857	N	N	N	N
153	20240305	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-41	5	-2.92	204211518	148692	8.84	1388	1400	1360	1826	984	1405	1373.39	0.59	-43865	1477	1440	1414	1377	1351	1459	1396	50	421	100	870	1	1	50459582	688	30.31	1.50	12	0.29	45.00	907.00	2590	20230711	-47.34	1048	20231206	30.15	1652	-17.43	20240103	1225	11.35	20240201	2590	-47.34	20230711	1048	30.15	20231206	4.35	N	273060	100	50 억	298857	N	N	N	N
154	20240304	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	30	2	2.18	2304997934	1623195	96.85	1388	1451	1388	1787	963	1375	1420.09	0.08	262452	1459	1416	1384	1341	1309	1401	1326	50	412	100	850	1	1	50459582	709	31.22	1.55	12	3.22	45.00	907.00	2590	20230711	-45.75	1048	20231206	34.06	1652	-14.95	20240103	1225	14.69	20240201	2590	-45.75	20230711	1048	34.06	20231206	4.69	N	273060	100	50 억	40634	N	N	N	N
155	20240304	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1409	34	2	2.47	2153641146	1515702	90.43	1388	1451	1388	1787	963	1375	1420.89	0.08	257173	1459	1416	1384	1341	1309	1401	1326	50	412	100	850	1	1	50459582	711	31.31	1.55	12	3.00	45.00	907.00	2590	20230711	-45.60	1048	20231206	34.45	1652	-14.71	20240103	1225	15.02	20240201	2590	-45.60	20230711	1048	34.45	20231206	4.69	N	273060	100	50 억	40634	N	N	N	N
156	20240304	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	37	2	2.69	1909957550	1343432	80.15	1388	1451	1388	1787	963	1375	1421.70	0.08	230531	1459	1416	1384	1341	1309	1401	1326	50	412	100	850	1	1	50459582	712	31.38	1.56	12	2.66	45.00	907.00	2590	20230711	-45.48	1048	20231206	34.73	1652	-14.53	20240103	1225	15.27	20240201	2590	-45.48	20230711	1048	34.73	20231206	4.69	N	273060	100	50 억	40634	N	N	N	N
157	20240304	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	40	2	2.91	1816578120	1277317	76.21	1388	1451	1388	1787	963	1375	1422.18	0.08	256869	1459	1416	1384	1341	1309	1401	1326	50	412	100	850	1	1	50459582	714	31.44	1.56	12	2.53	45.00	907.00	2590	20230711	-45.37	1048	20231206	35.02	1652	-14.35	20240103	1225	15.51	20240201	2590	-45.37	20230711	1048	35.02	20231206	4.69	N	273060	100	50 억	40634	N	N	N	N
158	20240304	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1445	70	2	5.09	1656876717	1165129	69.52	1388	1451	1388	1787	963	1375	1422.05	0.08	299217	1459	1416	1384	1341	1309	1401	1326	50	412	100	850	1	1	50459582	729	32.11	1.59	12	2.31	45.00	907.00	2590	20230711	-44.21	1048	20231206	37.88	1652	-12.53	20240103	1225	17.96	20240201	2590	-44.21	20230711	1048	37.88	20231206	4.69	N	273060	100	50 억	40634	N	N	N	N
159	20240304	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1436	61	2	4.44	1449961742	1021212	60.93	1388	1448	1388	1787	963	1375	1419.84	0.08	293269	1459	1416	1384	1341	1309	1401	1326	50	412	100	850	1	1	50459582	725	31.91	1.58	12	2.02	45.00	907.00	2590	20230711	-44.56	1048	20231206	37.02	1652	-13.08	20240103	1225	17.22	20240201	2590	-44.56	20230711	1048	37.02	20231206	4.69	N	273060	100	50 억	40634	N	N	N	N
160	20240304	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1435	60	2	4.36	1291569786	910605	54.33	1388	1448	1388	1787	963	1375	1418.36	0.08	254406	1459	1416	1384	1341	1309	1401	1326	50	412	100	850	1	1	50459582	724	31.89	1.58	12	1.80	45.00	907.00	2590	20230711	-44.59	1048	20231206	36.93	1652	-13.14	20240103	1225	17.14	20240201	2590	-44.59	20230711	1048	36.93	20231206	4.69	N	273060	100	50 억	40634	N	N	N	N
161	20240304	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1416	41	2	2.98	577261053	409837	24.45	1388	1435	1388	1787	963	1375	1408.51	0.08	70165	1459	1416	1384	1341	1309	1401	1326	50	412	100	850	1	1	50459582	715	31.47	1.56	12	0.81	45.00	907.00	2590	20230711	-45.33	1048	20231206	35.11	1652	-14.29	20240103	1225	15.59	20240201	2590	-45.33	20230711	1048	35.11	20231206	4.69	N	273060	100	50 억	40634	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History