KissMeData/199800/price/prices-20240301.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

73 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	marketWarningCode	shortOverheated
2	20240329	160919	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	67900	-300	5	-0.44	9826377500	141402	76.02	68900	72100	67600	88600	47800	68200	69496.68	1.42	-6749	73266	70732	68866	66332	64466	69800	65400	40	20400	500	0	100	1	7930258	5385	-12.69	17.87	12	1.78	-5350.00	3800.00	110000	20240320	-38.27	26100	20231024	160.15	110000	-38.27	20240320	45550	49.07	20240206	110000	-38.27	20240320	26100	160.15	20231024	0.29	N	199800	500	39 억	112561	N	N	2	N	02	N
3	20240329	150921	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	67900	-300	5	-0.44	9540583600	137187	73.76	68900	72100	67600	88600	47800	68200	69545.94	1.42	-6304	73266	70732	68866	66332	64466	69800	65400	40	20400	500	0	100	1	7930258	5385	-12.69	17.87	12	1.73	-5350.00	3800.00	110000	20240320	-38.27	26100	20231024	160.15	110000	-38.27	20240320	45550	49.07	20240206	110000	-38.27	20240320	26100	160.15	20231024	0.29	N	199800	500	39 억	112561	N	N	2	N	02	N
4	20240329	140916	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68500	300	2	0.44	8414086600	120647	64.86	68900	72100	67900	88600	47800	68200	69743.41	1.42	628	73266	70732	68866	66332	64466	69800	65400	40	20400	500	0	100	1	7930258	5432	-12.80	18.03	12	1.52	-5350.00	3800.00	110000	20240320	-37.73	26100	20231024	162.45	110000	-37.73	20240320	45550	50.38	20240206	110000	-37.73	20240320	26100	162.45	20231024	0.29	N	199800	500	39 억	112561	N	N	2	N	02	N
5	20240329	130903	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68200	0	3	0.00	7871299500	112735	60.61	68900	72100	67900	88600	47800	68200	69823.56	1.42	1597	73266	70732	68866	66332	64466	69800	65400	40	20400	500	0	100	1	7930258	5408	-12.75	17.95	12	1.42	-5350.00	3800.00	110000	20240320	-38.00	26100	20231024	161.30	110000	-38.00	20240320	45550	49.73	20240206	110000	-38.00	20240320	26100	161.30	20231024	0.29	N	199800	500	39 억	112561	N	N	2	N	02	N
6	20240329	120913	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68300	100	2	0.15	7351858500	105126	56.52	68900	72100	67900	88600	47800	68200	69936.42	1.42	2790	73266	70732	68866	66332	64466	69800	65400	40	20400	500	0	100	1	7930258	5416	-12.77	17.97	12	1.33	-5350.00	3800.00	110000	20240320	-37.91	26100	20231024	161.69	110000	-37.91	20240320	45550	49.95	20240206	110000	-37.91	20240320	26100	161.69	20231024	0.29	N	199800	500	39 억	112561	N	N	2	N	02	N
7	20240329	110901	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	69700	1500	2	2.20	5984382800	85212	45.81	68900	72100	67900	88600	47800	68200	70233.16	1.42	6678	73266	70732	68866	66332	64466	69800	65400	40	20400	500	0	100	1	7930258	5527	-13.03	18.34	12	1.07	-5350.00	3800.00	110000	20240320	-36.64	26100	20231024	167.05	110000	-36.64	20240320	45550	53.02	20240206	110000	-36.64	20240320	26100	167.05	20231024	0.29	N	199800	500	39 억	112561	N	N	2	N	02	N
8	20240329	100902	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	69900	1700	2	2.49	4714822500	67180	36.12	68900	72100	67900	88600	47800	68200	70186.67	1.42	8423	73266	70732	68866	66332	64466	69800	65400	40	20400	500	0	100	1	7930258	5543	-13.07	18.39	12	0.85	-5350.00	3800.00	110000	20240320	-36.45	26100	20231024	167.82	110000	-36.45	20240320	45550	53.46	20240206	110000	-36.45	20240320	26100	167.82	20231024	0.29	N	199800	500	39 억	112561	N	N	2	N	02	N
9	20240329	090902	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	69500	1300	2	1.91	817239500	11872	6.38	68900	70000	67900	88600	47800	68200	68846.27	1.42	-777	73266	70732	68866	66332	64466	69800	65400	40	20400	500	0	100	1	7930258	5512	-12.99	18.29	12	0.15	-5350.00	3800.00	110000	20240320	-36.82	26100	20231024	166.28	110000	-36.82	20240320	45550	52.58	20240206	110000	-36.82	20240320	26100	166.28	20231024	0.29	N	199800	500	39 억	112561	N	N	2	N	02	N
10	20240328	160908	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68200	0	3	0.00	12686138700	183890	48.95	70200	71400	67000	88600	47800	68200	68988.12	1.47	-4183	79733	73966	68733	62966	57733	76850	65850	40	20400	500	0	100	1	7930258	5408	-29.49	7.63	12	2.32	-2313.00	8937.00	110000	20240320	-38.00	26100	20231024	161.30	110000	-38.00	20240320	45550	49.73	20240206	110000	-38.00	20240320	26100	161.30	20231024	0.30	N	199800	500	39 억	116226	N	N	2	N	02	N
11	20240328	150908	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68200	0	3	0.00	12410303400	179844	47.88	70200	71400	67000	88600	47800	68200	69005.94	1.47	-3872	79733	73966	68733	62966	57733	76850	65850	40	20400	500	0	100	1	7930258	5408	-29.49	7.63	12	2.27	-2313.00	8937.00	110000	20240320	-38.00	26100	20231024	161.30	110000	-38.00	20240320	45550	49.73	20240206	110000	-38.00	20240320	26100	161.30	20231024	0.30	N	199800	500	39 억	116226	N	N	27	N	02	N
12	20240328	140857	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	67900	-300	5	-0.44	11777308200	170535	45.40	70200	71400	67000	88600	47800	68200	69060.94	1.47	-1898	79733	73966	68733	62966	57733	76850	65850	40	20400	500	0	100	1	7930258	5385	-29.36	7.60	12	2.15	-2313.00	8937.00	110000	20240320	-38.27	26100	20231024	160.15	110000	-38.27	20240320	45550	49.07	20240206	110000	-38.27	20240320	26100	160.15	20231024	0.30	N	199800	500	39 억	116226	N	N	27	N	02	N
13	20240328	130857	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68700	500	2	0.73	10730351300	155230	41.32	70200	71400	67000	88600	47800	68200	69125.50	1.47	1736	79733	73966	68733	62966	57733	76850	65850	40	20400	500	0	100	1	7930258	5448	-29.70	7.69	12	1.96	-2313.00	8937.00	110000	20240320	-37.55	26100	20231024	163.22	110000	-37.55	20240320	45550	50.82	20240206	110000	-37.55	20240320	26100	163.22	20231024	0.30	N	199800	500	39 억	116226	N	N	27	N	02	N
14	20240328	120901	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	69700	1500	2	2.20	9910878400	143364	38.17	70200	71400	67000	88600	47800	68200	69130.87	1.47	2229	79733	73966	68733	62966	57733	76850	65850	40	20400	500	0	100	1	7930258	5527	-30.13	7.80	12	1.81	-2313.00	8937.00	110000	20240320	-36.64	26100	20231024	167.05	110000	-36.64	20240320	45550	53.02	20240206	110000	-36.64	20240320	26100	167.05	20231024	0.30	N	199800	500	39 억	116226	N	N	27	N	02	N
15	20240328	110904	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68100	-100	5	-0.15	8530346900	123434	32.86	70200	71400	67000	88600	47800	68200	69108.57	1.47	-179	79733	73966	68733	62966	57733	76850	65850	40	20400	500	0	100	1	7930258	5401	-29.44	7.62	12	1.56	-2313.00	8937.00	110000	20240320	-38.09	26100	20231024	160.92	110000	-38.09	20240320	45550	49.51	20240206	110000	-38.09	20240320	26100	160.92	20231024	0.30	N	199800	500	39 억	116226	N	N	27	N	02	N
16	20240328	100917	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	67800	-400	5	-0.59	7630123300	110213	29.34	70200	71400	67000	88600	47800	68200	69230.70	1.47	874	79733	73966	68733	62966	57733	76850	65850	40	20400	500	0	100	1	7930258	5377	-29.31	7.59	12	1.39	-2313.00	8937.00	110000	20240320	-38.36	26100	20231024	159.77	110000	-38.36	20240320	45550	48.85	20240206	110000	-38.36	20240320	26100	159.77	20231024	0.30	N	199800	500	39 억	116226	N	N	27	N	02	N
17	20240328	090916	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	70000	1800	2	2.64	3218582500	45784	12.19	70200	71400	69200	88600	47800	68200	70299.29	1.47	-2658	79733	73966	68733	62966	57733	76850	65850	40	20400	500	0	100	1	7930258	5551	-30.26	7.83	12	0.58	-2313.00	8937.00	110000	20240320	-36.36	26100	20231024	168.20	110000	-36.36	20240320	45550	53.68	20240206	110000	-36.36	20240320	26100	168.20	20231024	0.30	N	199800	500	39 억	116226	N	N	27	N	02	N
18	20240327	160911	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68200	2700	2	4.12	24364318100	353836	189.94	63700	74500	63500	85100	45900	65500	68858.09	1.62	-11085	70566	68032	66566	64032	62566	67300	63300	40	19600	500	0	100	1	7930258	5408	-29.49	7.63	12	4.46	-2313.00	8937.00	110000	20240320	-38.00	26100	20231024	161.30	110000	-38.00	20240320	45550	49.73	20240206	110000	-38.00	20240320	26100	161.30	20231024	0.29	N	199800	500	39 억	128173	N	N	27	N	02	N
19	20240327	150914	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68200	2700	2	4.12	23747321700	344804	185.09	63700	74500	63500	85100	45900	65500	68871.95	1.62	-11571	70566	68032	66566	64032	62566	67300	63300	40	19600	500	0	100	1	7930258	5408	-29.49	7.63	12	4.35	-2313.00	8937.00	110000	20240320	-38.00	26100	20231024	161.30	110000	-38.00	20240320	45550	49.73	20240206	110000	-38.00	20240320	26100	161.30	20231024	0.29	N	199800	500	39 억	128173	N	N	293	N	02	N
20	20240327	140913	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68400	2900	2	4.43	20034968900	290111	155.73	63700	74500	63500	85100	45900	65500	69059.68	1.62	-13934	70566	68032	66566	64032	62566	67300	63300	40	19600	500	0	100	1	7930258	5424	-29.57	7.65	12	3.66	-2313.00	8937.00	110000	20240320	-37.82	26100	20231024	162.07	110000	-37.82	20240320	45550	50.16	20240206	110000	-37.82	20240320	26100	162.07	20231024	0.29	N	199800	500	39 억	128173	N	N	293	N	02	N
21	20240327	130911	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64800	-700	5	-1.07	4540262000	70494	37.84	63700	65700	63500	85100	45900	65500	64406.35	1.62	8092	70566	68032	66566	64032	62566	67300	63300	40	19600	500	0	100	1	7930258	5139	-28.02	7.25	12	0.89	-2313.00	8937.00	110000	20240320	-41.09	26100	20231024	148.28	110000	-41.09	20240320	45550	42.26	20240206	110000	-41.09	20240320	26100	148.28	20231024	0.29	N	199800	500	39 억	128173	N	N	293	N	02	N
22	20240327	120912	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64200	-1300	5	-1.98	4111665100	63849	34.27	63700	65700	63500	85100	45900	65500	64396.69	1.62	6414	70566	68032	66566	64032	62566	67300	63300	40	19600	500	0	100	1	7930258	5091	-27.76	7.18	12	0.81	-2313.00	8937.00	110000	20240320	-41.64	26100	20231024	145.98	110000	-41.64	20240320	45550	40.94	20240206	110000	-41.64	20240320	26100	145.98	20231024	0.29	N	199800	500	39 억	128173	N	N	293	N	02	N
23	20240327	110910	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64000	-1500	5	-2.29	3615656200	56138	30.14	63700	65700	63500	85100	45900	65500	64406.55	1.62	5504	70566	68032	66566	64032	62566	67300	63300	40	19600	500	0	100	1	7930258	5075	-27.67	7.16	12	0.71	-2313.00	8937.00	110000	20240320	-41.82	26100	20231024	145.21	110000	-41.82	20240320	45550	40.50	20240206	110000	-41.82	20240320	26100	145.21	20231024	0.29	N	199800	500	39 억	128173	N	N	293	N	02	N
24	20240327	100907	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64400	-1100	5	-1.68	2616136200	40626	21.81	63700	65700	63500	85100	45900	65500	64395.59	1.62	5051	70566	68032	66566	64032	62566	67300	63300	40	19600	500	0	100	1	7930258	5107	-27.84	7.21	12	0.51	-2313.00	8937.00	110000	20240320	-41.45	26100	20231024	146.74	110000	-41.45	20240320	45550	41.38	20240206	110000	-41.45	20240320	26100	146.74	20231024	0.29	N	199800	500	39 억	128173	N	N	293	N	02	N
25	20240327	090912	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64800	-700	5	-1.07	689216700	10701	5.74	63700	65500	63700	85100	45900	65500	64406.65	1.62	1839	70566	68032	66566	64032	62566	67300	63300	40	19600	500	0	100	1	7930258	5139	-28.02	7.25	12	0.13	-2313.00	8937.00	110000	20240320	-41.09	26100	20231024	148.28	110000	-41.09	20240320	45550	42.26	20240206	110000	-41.09	20240320	26100	148.28	20231024	0.29	N	199800	500	39 억	128173	N	N	293	N	02	N
26	20240326	160806	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	65500	-2400	5	-3.53	12139175500	182548	23.79	67400	69100	65100	88200	47600	67900	66498.29	1.60	1092	78433	73166	67433	62166	56433	75800	64800	40	20300	500	0	100	1	7930258	5194	-28.32	7.33	12	2.30	-2313.00	8937.00	110000	20240320	-40.45	26100	20231024	150.96	110000	-40.45	20240320	45550	43.80	20240206	110000	-40.45	20240320	26100	150.96	20231024	0.49	N	199800	500	39 억	126840	N	N	293	N	02	N
27	20240326	150900	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	65300	-2600	5	-3.83	11643086900	174959	22.80	67400	69100	65100	88200	47600	67900	66545.08	1.60	1870	78433	73166	67433	62166	56433	75800	64800	40	20300	500	0	100	1	7930258	5178	-28.23	7.31	12	2.21	-2313.00	8937.00	110000	20240320	-40.64	26100	20231024	150.19	110000	-40.64	20240320	45550	43.36	20240206	110000	-40.64	20240320	26100	150.19	20231024	0.49	N	199800	500	39 억	126840	N	N	380	N	02	N
28	20240326	140857	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	65300	-2600	5	-3.83	10368613000	155480	20.26	67400	69100	65100	88200	47600	67900	66685.31	1.60	941	78433	73166	67433	62166	56433	75800	64800	40	20300	500	0	100	1	7930258	5178	-28.23	7.31	12	1.96	-2313.00	8937.00	110000	20240320	-40.64	26100	20231024	150.19	110000	-40.64	20240320	45550	43.36	20240206	110000	-40.64	20240320	26100	150.19	20231024	0.49	N	199800	500	39 억	126840	N	N	380	N	02	N
29	20240326	130853	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	66100	-1800	5	-2.65	9086293900	135994	17.72	67400	69100	65100	88200	47600	67900	66811.42	1.60	-1911	78433	73166	67433	62166	56433	75800	64800	40	20300	500	0	100	1	7930258	5242	-28.58	7.40	12	1.71	-2313.00	8937.00	110000	20240320	-39.91	26100	20231024	153.26	110000	-39.91	20240320	45550	45.12	20240206	110000	-39.91	20240320	26100	153.26	20231024	0.49	N	199800	500	39 억	126840	N	N	380	N	02	N
30	20240326	120854	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	66600	-1300	5	-1.91	7798347200	116562	15.19	67400	69100	65100	88200	47600	67900	66900.30	1.60	-3936	78433	73166	67433	62166	56433	75800	64800	40	20300	500	0	100	1	7930258	5282	-28.79	7.45	12	1.47	-2313.00	8937.00	110000	20240320	-39.45	26100	20231024	155.17	110000	-39.45	20240320	45550	46.21	20240206	110000	-39.45	20240320	26100	155.17	20231024	0.49	N	199800	500	39 억	126840	N	N	380	N	02	N
31	20240326	110850	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	67200	-700	5	-1.03	6938983500	103766	13.52	67400	69100	65100	88200	47600	67900	66868.33	1.60	-7082	78433	73166	67433	62166	56433	75800	64800	40	20300	500	0	100	1	7930258	5329	-29.05	7.52	12	1.31	-2313.00	8937.00	110000	20240320	-38.91	26100	20231024	157.47	110000	-38.91	20240320	45550	47.53	20240206	110000	-38.91	20240320	26100	157.47	20231024	0.49	N	199800	500	39 억	126840	N	N	380	N	02	N
32	20240326	100900	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	67000	-900	5	-1.33	5341280600	79865	10.41	67400	69100	65100	88200	47600	67900	66874.84	1.60	-10647	78433	73166	67433	62166	56433	75800	64800	40	20300	500	0	100	1	7930258	5313	-28.97	7.50	12	1.01	-2313.00	8937.00	110000	20240320	-39.09	26100	20231024	156.70	110000	-39.09	20240320	45550	47.09	20240206	110000	-39.09	20240320	26100	156.70	20231024	0.49	N	199800	500	39 억	126840	N	N	380	N	02	N
33	20240326	090900	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	65500	-2400	5	-3.53	1725982600	26163	3.41	67400	67800	65100	88200	47600	67900	65946.92	1.60	-3760	78433	73166	67433	62166	56433	75800	64800	40	20300	500	0	100	1	7930258	5194	-28.32	7.33	12	0.33	-2313.00	8937.00	110000	20240320	-40.45	26100	20231024	150.96	110000	-40.45	20240320	45550	43.80	20240206	110000	-40.45	20240320	26100	150.96	20231024	0.49	N	199800	500	39 억	126840	N	N	380	N	02	N
34	20240325	160930	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	67900	-500	5	-0.73	51948366600	763703	25.39	67800	72700	61700	88900	47900	68400	68019.96	1.23	29422	103933	86166	77133	59366	50333	81650	54850	40	20500	500	0	100	1	7930258	5385	-29.36	7.60	12	9.63	-2313.00	8937.00	110000	20240320	-38.27	26100	20231024	160.15	110000	-38.27	20240320	45550	49.07	20240206	110000	-38.27	20240320	26100	160.15	20231024	0.49	N	199800	500	39 억	97931	N	N	380	N	02	N
35	20240325	150932	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68300	-100	5	-0.15	51092508400	751161	24.97	67800	72700	61700	88900	47900	68400	68016.26	1.23	30227	103933	86166	77133	59366	50333	81650	54850	40	20500	500	0	100	1	7930258	5416	-29.53	7.64	12	9.47	-2313.00	8937.00	110000	20240320	-37.91	26100	20231024	161.69	110000	-37.91	20240320	45550	49.95	20240206	110000	-37.91	20240320	26100	161.69	20231024	0.49	N	199800	500	39 억	97931	N	N	136	N	02	N
36	20240325	140929	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68500	100	2	0.15	48543653500	713648	23.72	67800	72700	61700	88900	47900	68400	68019.98	1.23	26927	103933	86166	77133	59366	50333	81650	54850	40	20500	500	0	100	1	7930258	5432	-29.62	7.66	12	9.00	-2313.00	8937.00	110000	20240320	-37.73	26100	20231024	162.45	110000	-37.73	20240320	45550	50.38	20240206	110000	-37.73	20240320	26100	162.45	20231024	0.49	N	199800	500	39 억	97931	N	N	136	N	02	N
37	20240325	130930	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68600	200	2	0.29	46706471100	686784	22.83	67800	72700	61700	88900	47900	68400	68005.50	1.23	24503	103933	86166	77133	59366	50333	81650	54850	40	20500	500	0	100	1	7930258	5440	-29.66	7.68	12	8.66	-2313.00	8937.00	110000	20240320	-37.64	26100	20231024	162.84	110000	-37.64	20240320	45550	50.60	20240206	110000	-37.64	20240320	26100	162.84	20231024	0.49	N	199800	500	39 억	97931	N	N	136	N	02	N
38	20240325	120933	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68700	300	2	0.44	44706617900	657635	21.86	67800	72700	61700	88900	47900	68400	67978.65	1.23	23332	103933	86166	77133	59366	50333	81650	54850	40	20500	500	0	100	1	7930258	5448	-29.70	7.69	12	8.29	-2313.00	8937.00	110000	20240320	-37.55	26100	20231024	163.22	110000	-37.55	20240320	45550	50.82	20240206	110000	-37.55	20240320	26100	163.22	20231024	0.49	N	199800	500	39 억	97931	N	N	136	N	02	N
39	20240325	110931	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	69500	1100	2	1.61	33155100300	494234	16.43	67800	70400	61700	88900	47900	68400	67074.40	1.23	26469	103933	86166	77133	59366	50333	81650	54850	40	20500	500	0	100	1	7930258	5512	-30.05	7.78	12	6.23	-2313.00	8937.00	110000	20240320	-36.82	26100	20231024	166.28	110000	-36.82	20240320	45550	52.58	20240206	110000	-36.82	20240320	26100	166.28	20231024	0.49	N	199800	500	39 억	97931	N	N	136	N	02	N
40	20240325	100931	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68600	200	2	0.29	29386739700	439905	14.62	67800	70400	61700	88900	47900	68400	66789.63	1.23	17425	103933	86166	77133	59366	50333	81650	54850	40	20500	500	0	100	1	7930258	5440	-29.66	7.68	12	5.55	-2313.00	8937.00	110000	20240320	-37.64	26100	20231024	162.84	110000	-37.64	20240320	45550	50.60	20240206	110000	-37.64	20240320	26100	162.84	20231024	0.49	N	199800	500	39 억	97931	N	N	136	N	02	N
41	20240325	090934	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64400	-4000	5	-5.85	10948663500	169258	5.63	67800	67800	61700	88900	47900	68400	64607.64	1.23	10579	103933	86166	77133	59366	50333	81650	54850	40	20500	500	0	100	1	7930258	5107	-27.84	7.21	12	2.13	-2313.00	8937.00	110000	20240320	-41.45	26100	20231024	146.74	110000	-41.45	20240320	45550	41.38	20240206	110000	-41.45	20240320	26100	146.74	20231024	0.49	N	199800	500	39 억	97931	N	N	136	N	02	N
42	20240322	160934	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68400	-28800	5	-29.63	221632872100	3006239	879.82	92300	94900	68100	126300	68100	97200	73715.41	1.32	-6681	109400	103300	97300	91200	85200	106350	94250	40	29100	500	0	100	1	7930258	5424	-29.57	7.65	12	37.91	-2313.00	8937.00	110000	20240320	-37.82	26100	20231024	162.07	110000	-37.82	20240320	45550	50.16	20240206	110000	-37.82	20240320	26100	162.07	20231024	0.62	N	199800	500	39 억	104466	N	N	136	N	02	N
43	20240322	150934	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68500	-28700	5	-29.53	217584642000	2946913	862.46	92300	94900	68100	126300	68100	97200	73822.35	1.32	-6712	109400	103300	97300	91200	85200	106350	94250	40	29100	500	0	100	1	7930258	5432	-29.62	7.66	12	37.16	-2313.00	8937.00	110000	20240320	-37.73	26100	20231024	162.45	110000	-37.73	20240320	45550	50.38	20240206	110000	-37.73	20240320	26100	162.45	20231024	0.62	N	199800	500	39 억	104466	N	N	18	N	02	N
44	20240322	140923	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68300	-28900	5	-29.73	204945973200	2764087	808.95	92300	94900	68100	126300	68100	97200	74132.92	1.32	-2329	109400	103300	97300	91200	85200	106350	94250	40	29100	500	0	100	1	7930258	5416	-29.53	7.64	12	34.85	-2313.00	8937.00	110000	20240320	-37.91	26100	20231024	161.69	110000	-37.91	20240320	45550	49.95	20240206	110000	-37.91	20240320	26100	161.69	20231024	0.62	N	199800	500	39 억	104466	N	N	18	N	02	N
45	20240322	130928	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	69600	-27600	5	-28.40	191247858900	2565417	750.81	92300	94900	68100	126300	68100	97200	74534.61	1.32	-1845	109400	103300	97300	91200	85200	106350	94250	40	29100	500	0	100	1	7930258	5519	-30.09	7.79	12	32.35	-2313.00	8937.00	110000	20240320	-36.73	26100	20231024	166.67	110000	-36.73	20240320	45550	52.80	20240206	110000	-36.73	20240320	26100	166.67	20231024	0.62	N	199800	500	39 억	104466	N	N	18	N	02	N
46	20240322	120924	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	74200	-23000	5	-23.66	151313640300	2020085	591.21	92300	94900	68100	126300	68100	97200	74887.29	1.32	-495	109400	103300	97300	91200	85200	106350	94250	40	29100	500	0	100	1	7930258	5884	-32.08	8.30	12	25.47	-2313.00	8937.00	110000	20240320	-32.55	26100	20231024	184.29	110000	-32.55	20240320	45550	62.90	20240206	110000	-32.55	20240320	26100	184.29	20231024	0.62	N	199800	500	39 억	104466	N	N	18	N	02	N
47	20240322	110932	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	68100	-29100	4	-29.94	99233760600	1303506	381.49	92300	94900	68100	126300	68100	97200	76103.00	1.32	19205	109400	103300	97300	91200	85200	106350	94250	40	29100	500	0	100	1	7930258	5401	-29.44	7.62	12	16.44	-2313.00	8937.00	110000	20240320	-38.09	26100	20231024	160.92	110000	-38.09	20240320	45550	49.51	20240206	110000	-38.09	20240320	26100	160.92	20231024	0.62	N	199800	500	39 억	104466	N	N	18	N	02	N
48	20240322	100924	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76200	-21000	5	-21.60	43411055100	520114	152.22	92300	94900	75300	126300	68100	97200	83423.02	1.32	4765	109400	103300	97300	91200	85200	106350	94250	40	29100	500	0	100	1	7930258	6043	-32.94	8.53	12	6.56	-2313.00	8937.00	110000	20240320	-30.73	26100	20231024	191.95	110000	-30.73	20240320	45550	67.29	20240206	110000	-30.73	20240320	26100	191.95	20231024	0.62	N	199800	500	39 억	104466	N	N	18	N	02	N
49	20240322	090923	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	93000	-4200	5	-4.32	5970193600	64796	18.96	92300	94900	90200	126300	68100	97200	92012.94	1.32	29	109400	103300	97300	91200	85200	106350	94250	40	29100	500	0	100	1	7930258	7375	-40.21	10.41	12	0.82	-2313.00	8937.00	110000	20240320	-15.45	26100	20231024	256.32	110000	-15.45	20240320	45550	104.17	20240206	110000	-15.45	20240320	26100	256.32	20231024	0.62	N	199800	500	39 억	104466	N	N	18	N	02	N
50	20240321	160929	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	97200	600	2	0.62	33087761900	340204	35.25	93300	103400	91300	125500	67700	96600	97259.39	1.16	12554	114733	105666	100933	91866	87133	103300	89500	40	28900	500	0	100	1	7930258	7708	-42.02	10.88	12	4.29	-2313.00	8937.00	110000	20240320	-11.64	26100	20231024	272.41	110000	-11.64	20240320	45550	113.39	20240206	110000	-11.64	20240320	26100	272.41	20231024	0.43	N	199800	500	39 억	92059	N	N	18	N	02	N
51	20240321	150925	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	97700	1100	2	1.14	32298241500	332081	34.41	93300	103400	91300	125500	67700	96600	97260.87	1.16	12674	114733	105666	100933	91866	87133	103300	89500	40	28900	500	0	100	1	7930258	7748	-42.24	10.93	12	4.19	-2313.00	8937.00	110000	20240320	-11.18	26100	20231024	274.33	110000	-11.18	20240320	45550	114.49	20240206	110000	-11.18	20240320	26100	274.33	20231024	0.43	N	199800	500	39 억	92059	N	N	0	N	02	N
52	20240321	140924	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	97300	700	2	0.72	30441408900	313136	32.44	93300	103400	91300	125500	67700	96600	97215.38	1.16	10302	114733	105666	100933	91866	87133	103300	89500	40	28900	500	0	100	1	7930258	7716	-42.07	10.89	12	3.95	-2313.00	8937.00	110000	20240320	-11.55	26100	20231024	272.80	110000	-11.55	20240320	45550	113.61	20240206	110000	-11.55	20240320	26100	272.80	20231024	0.43	N	199800	500	39 억	92059	N	N	0	N	02	N
53	20240321	130913	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	97900	1300	2	1.35	28678917900	295135	30.58	93300	103400	91300	125500	67700	96600	97172.92	1.16	8542	114733	105666	100933	91866	87133	103300	89500	40	28900	500	0	100	1	7930258	7764	-42.33	10.95	12	3.72	-2313.00	8937.00	110000	20240320	-11.00	26100	20231024	275.10	110000	-11.00	20240320	45550	114.93	20240206	110000	-11.00	20240320	26100	275.10	20231024	0.43	N	199800	500	39 억	92059	N	N	0	N	02	N
54	20240321	120927	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	99300	2700	2	2.80	25958520200	267753	27.74	93300	103400	91300	125500	67700	96600	96949.99	1.16	9584	114733	105666	100933	91866	87133	103300	89500	40	28900	500	0	100	1	7930258	7875	-42.93	11.11	12	3.38	-2313.00	8937.00	110000	20240320	-9.73	26100	20231024	280.46	110000	-9.73	20240320	45550	118.00	20240206	110000	-9.73	20240320	26100	280.46	20231024	0.43	N	199800	500	39 억	92059	N	N	0	N	02	N
55	20240321	110924	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	93000	-3600	5	-3.73	20654714000	213345	22.10	93300	103400	91300	125500	67700	96600	96814.05	1.16	10882	114733	105666	100933	91866	87133	103300	89500	40	28900	500	0	100	1	7930258	7375	-40.21	10.41	12	2.69	-2313.00	8937.00	110000	20240320	-15.45	26100	20231024	256.32	110000	-15.45	20240320	45550	104.17	20240206	110000	-15.45	20240320	26100	256.32	20231024	0.43	N	199800	500	39 억	92059	N	N	0	N	02	N
56	20240321	100928	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	96300	-300	5	-0.31	16115763900	164849	17.08	93300	103400	93100	125500	67700	96600	97763.37	1.16	7302	114733	105666	100933	91866	87133	103300	89500	40	28900	500	0	100	1	7930258	7637	-41.63	10.78	12	2.08	-2313.00	8937.00	110000	20240320	-12.45	26100	20231024	268.97	110000	-12.45	20240320	45550	111.42	20240206	110000	-12.45	20240320	26100	268.97	20231024	0.43	N	199800	500	39 억	92059	N	N	0	N	02	N
57	20240321	090931	53	100.00	KOSDAQ		기타서비스	N	N	N	N	N	102600	6000	2	6.21	4170633900	42403	4.39	93300	102600	93200	125500	67700	96600	98372.47	1.16	-1228	114733	105666	100933	91866	87133	103300	89500	40	28900	500	0	100	1	7930258	8136	-44.36	11.48	12	0.53	-2313.00	8937.00	110000	20240320	-6.73	26100	20231024	293.10	110000	-6.73	20240320	45550	125.25	20240206	110000	-6.73	20240320	26100	293.10	20231024	0.43	N	199800	500	39 억	92059	Y	N	0	N	02	N
58	20240320	160917	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	96600	4000	2	4.32	97867345500	957227	52.64	97100	110000	96200	120300	64900	92600	102246.48	1.06	8480	111866	102232	88366	78732	64866	107050	83550	40	27700	500	64820	100	1	7926458	7657	-41.76	10.81	12	12.08	-2313.00	8937.00	110000	20240320	-12.18	26100	20231024	270.11	110000	-12.18	20240320	45550	112.07	20240206	110000	-12.18	20240320	26100	270.11	20231024	0.49	N	199800	500	39 억	84355	N	N	8	N	01	N
59	20240320	150919	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	98500	5900	2	6.37	95888993300	936985	51.52	97100	110000	96200	120300	64900	92600	102340.02	1.06	6773	111866	102232	88366	78732	64866	107050	83550	40	27700	500	64820	100	1	7926458	7808	-42.59	11.02	12	11.82	-2313.00	8937.00	110000	20240320	-10.45	26100	20231024	277.39	110000	-10.45	20240320	45550	116.25	20240206	110000	-10.45	20240320	26100	277.39	20231024	0.49	N	199800	500	39 억	84355	N	N	8	N	01	N
60	20240320	140923	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	99200	6600	2	7.13	89970889400	876224	48.18	97100	110000	96700	120300	64900	92600	102682.69	1.06	-1485	111866	102232	88366	78732	64866	107050	83550	40	27700	500	64820	100	1	7926458	7863	-42.89	11.10	12	11.05	-2313.00	8937.00	110000	20240320	-9.82	26100	20231024	280.08	110000	-9.82	20240320	45550	117.78	20240206	110000	-9.82	20240320	26100	280.08	20231024	0.49	N	199800	500	39 억	84355	N	N	8	N	01	N
61	20240320	130923	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	100100	7500	2	8.10	86084326900	837573	46.06	97100	110000	96700	120300	64900	92600	102780.89	1.06	-1410	111866	102232	88366	78732	64866	107050	83550	40	27700	500	64820	100	1	7926458	7934	-43.28	11.20	12	10.57	-2313.00	8937.00	110000	20240320	-9.00	26100	20231024	283.52	110000	-9.00	20240320	45550	119.76	20240206	110000	-9.00	20240320	26100	283.52	20231024	0.49	N	199800	500	39 억	84355	N	N	8	N	01	N
62	20240320	120917	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	99800	7200	2	7.78	81285860100	789218	43.40	97100	110000	96700	120300	64900	92600	102998.25	1.06	7	111866	102232	88366	78732	64866	107050	83550	40	27700	500	64820	100	1	7926458	7911	-43.15	11.17	12	9.96	-2313.00	8937.00	110000	20240320	-9.27	26100	20231024	282.38	110000	-9.27	20240320	45550	119.10	20240206	110000	-9.27	20240320	26100	282.38	20231024	0.49	N	199800	500	39 억	84355	N	N	8	N	01	N
63	20240320	110918	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	98700	6100	2	6.59	76802597200	744407	40.93	97100	110000	96700	120300	64900	92600	103175.88	1.06	2629	111866	102232	88366	78732	64866	107050	83550	40	27700	500	64820	100	1	7926458	7823	-42.67	11.04	12	9.39	-2313.00	8937.00	110000	20240320	-10.27	26100	20231024	278.16	110000	-10.27	20240320	45550	116.68	20240206	110000	-10.27	20240320	26100	278.16	20231024	0.49	N	199800	500	39 억	84355	N	N	8	N	01	N
64	20240320	100913	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	102400	9800	2	10.58	65633376800	632859	34.80	97100	110000	96700	120300	64900	92600	103713.06	1.06	1053	111866	102232	88366	78732	64866	107050	83550	40	27700	500	64820	100	1	7926458	8117	-44.27	11.46	12	7.98	-2313.00	8937.00	110000	20240320	-6.91	26100	20231024	292.34	110000	-6.91	20240320	45550	124.81	20240206	110000	-6.91	20240320	26100	292.34	20231024	0.49	N	199800	500	39 억	84355	N	N	8	N	01	N
65	20240320	090917	54	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	106200	13600	2	14.69	23899686800	236045	12.98	97100	107000	96700	120300	64900	92600	101258.37	1.06	6160	111866	102232	88366	78732	64866	107050	83550	40	27700	500	64820	100	1	7926458	8418	-45.91	11.88	12	2.98	-2313.00	8937.00	107000	20240320	-0.75	26100	20231024	306.90	107000	-0.75	20240320	45550	133.15	20240206	107000	-0.75	20240320	26100	306.90	20231024	0.49	N	199800	500	39 억	84355	N	N	8	N	01	N
66	20240319	160907	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	92600	16500	2	21.68	157793966000	1806331	531.81	77300	98000	74500	98900	53300	76100	87351.34	1.63	-44837	78833	77466	74733	73366	70633	78150	74050	40	22800	500	53270	100	1	7926458	7340	-40.03	10.36	12	22.79	-2313.00	8937.00	98000	20240319	-5.51	26100	20231024	254.79	98000	-5.51	20240319	45550	103.29	20240206	98000	-5.51	20240319	26100	254.79	20231024	0.47	N	199800	500	39 억	129109	N	N	8	N	00	N
67	20240319	150917	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	97000	20900	2	27.46	148396102400	1707964	502.85	77300	97300	74500	98900	53300	76100	86884.80	1.63	-44265	78833	77466	74733	73366	70633	78150	74050	40	22800	500	53270	100	1	7926458	7689	-41.94	10.85	12	21.55	-2313.00	8937.00	97300	20240319	-0.31	26100	20231024	271.65	97300	-0.31	20240319	45550	112.95	20240206	97300	-0.31	20240319	26100	271.65	20231024	0.47	N	199800	500	39 억	129109	N	N	122	N	00	N
68	20240319	140917	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	92600	16500	2	21.68	131537447400	1526575	449.44	77300	96800	74500	98900	53300	76100	86165.07	1.63	-45797	78833	77466	74733	73366	70633	78150	74050	40	22800	500	53270	100	1	7926458	7340	-40.03	10.36	12	19.26	-2313.00	8937.00	96800	20240319	-4.34	26100	20231024	254.79	96800	-4.34	20240319	45550	103.29	20240206	96800	-4.34	20240319	26100	254.79	20231024	0.47	N	199800	500	39 억	129109	N	N	122	N	00	N
69	20240319	130846	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	95800	19700	2	25.89	113100495900	1329792	391.51	77300	96000	74500	98900	53300	76100	85051.27	1.63	-40653	78833	77466	74733	73366	70633	78150	74050	40	22800	500	53270	100	1	7926458	7594	-41.42	10.72	12	16.78	-2313.00	8937.00	96000	20240319	-0.21	26100	20231024	267.05	96000	-0.21	20240319	45550	110.32	20240206	96000	-0.21	20240319	26100	267.05	20231024	0.47	N	199800	500	39 억	129109	N	N	122	N	00	N
70	20240319	120911	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	85100	9000	2	11.83	82678746800	993502	292.50	77300	91100	74500	98900	53300	76100	83219.51	1.63	-41622	78833	77466	74733	73366	70633	78150	74050	40	22800	500	53270	100	1	7926458	6745	-36.79	9.52	12	12.53	-2313.00	8937.00	91100	20240319	-6.59	26100	20231024	226.05	91100	-6.59	20240319	45550	86.83	20240206	91100	-6.59	20240319	26100	226.05	20231024	0.47	N	199800	500	39 억	129109	N	N	122	N	00	N
71	20240319	110913	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	81100	5000	2	6.57	55851451100	683726	201.30	77300	88800	74500	98900	53300	76100	81686.89	1.63	-39888	78833	77466	74733	73366	70633	78150	74050	40	22800	500	53270	100	1	7926458	6428	-35.06	9.07	12	8.63	-2313.00	8937.00	88800	20240319	-8.67	26100	20231024	210.73	88800	-8.67	20240319	45550	78.05	20240206	88800	-8.67	20240319	26100	210.73	20231024	0.47	N	199800	500	39 억	129109	N	N	122	N	00	N
72	20240319	100916	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	79900	3800	2	4.99	52779236500	645526	190.05	77300	88800	74500	98900	53300	76100	81761.60	1.63	-36577	78833	77466	74733	73366	70633	78150	74050	40	22800	500	53270	100	1	7926458	6333	-34.54	8.94	12	8.14	-2313.00	8937.00	88800	20240319	-10.02	26100	20231024	206.13	88800	-10.02	20240319	45550	75.41	20240206	88800	-10.02	20240319	26100	206.13	20231024	0.47	N	199800	500	39 억	129109	N	N	122	N	00	N
73	20240319	090916	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	85000	8900	2	11.70	23843972900	295369	86.96	77300	85000	74500	98900	53300	76100	80726.05	1.63	-13273	78833	77466	74733	73366	70633	78150	74050	40	22800	500	53270	100	1	7926458	6737	-36.75	9.51	12	3.73	-2313.00	8937.00	85000	20240319	0.00	26100	20231024	225.67	85000	0.00	20240319	45550	86.61	20240206	85000	0.00	20240319	26100	225.67	20231024	0.47	N	199800	500	39 억	129109	Y	N	122	N	00	N
74	20240318	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76100	17500	1	29.86	25763614800	339587	140.27	76100	76100	72000	76100	41100	58600	75867.49	1.61	1082	65600	62100	60300	56800	55000	61200	55900	40	17500	500	41020	100	1	7926458	6032	-32.90	8.52	12	4.28	-2313.00	8937.00	83700	20231129	-9.08	26100	20231024	191.57	76100	0.00	20240318	45550	67.07	20240206	83700	-9.08	20231129	26100	191.57	20231024	0.42	N	199800	500	39 억	127594	N	N	122	N	00	N
75	20240318	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76100	17500	1	29.86	25744133200	339331	140.17	76100	76100	72000	76100	41100	58600	75867.32	1.61	1085	65600	62100	60300	56800	55000	61200	55900	40	17500	500	41020	100	1	7926458	6032	-32.90	8.52	12	4.28	-2313.00	8937.00	83700	20231129	-9.08	26100	20231024	191.57	76100	0.00	20240318	45550	67.07	20240206	83700	-9.08	20231129	26100	191.57	20231024	0.42	N	199800	500	39 억	127594	N	N	1	N	00	N
76	20240318	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76100	17500	1	29.86	25648703800	338077	139.65	76100	76100	72000	76100	41100	58600	75866.46	1.61	1264	65600	62100	60300	56800	55000	61200	55900	40	17500	500	41020	100	1	7926458	6032	-32.90	8.52	12	4.27	-2313.00	8937.00	83700	20231129	-9.08	26100	20231024	191.57	76100	0.00	20240318	45550	67.07	20240206	83700	-9.08	20231129	26100	191.57	20231024	0.42	N	199800	500	39 억	127594	N	N	1	N	00	N
77	20240318	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76100	17500	1	29.86	25601141300	337452	139.39	76100	76100	72000	76100	41100	58600	75866.02	1.61	1278	65600	62100	60300	56800	55000	61200	55900	40	17500	500	41020	100	1	7926458	6032	-32.90	8.52	12	4.26	-2313.00	8937.00	83700	20231129	-9.08	26100	20231024	191.57	76100	0.00	20240318	45550	67.07	20240206	83700	-9.08	20231129	26100	191.57	20231024	0.42	N	199800	500	39 억	127594	N	N	1	N	00	N
78	20240318	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76100	17500	1	29.86	25462715400	335633	138.64	76100	76100	72000	76100	41100	58600	75864.76	1.61	1287	65600	62100	60300	56800	55000	61200	55900	40	17500	500	41020	100	1	7926458	6032	-32.90	8.52	12	4.23	-2313.00	8937.00	83700	20231129	-9.08	26100	20231024	191.57	76100	0.00	20240318	45550	67.07	20240206	83700	-9.08	20231129	26100	191.57	20231024	0.42	N	199800	500	39 억	127594	N	N	1	N	00	N
79	20240318	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76100	17500	1	29.86	25325431000	333829	137.90	76100	76100	72000	76100	41100	58600	75863.48	1.61	1300	65600	62100	60300	56800	55000	61200	55900	40	17500	500	41020	100	1	7926458	6032	-32.90	8.52	12	4.21	-2313.00	8937.00	83700	20231129	-9.08	26100	20231024	191.57	76100	0.00	20240318	45550	67.07	20240206	83700	-9.08	20231129	26100	191.57	20231024	0.42	N	199800	500	39 억	127594	N	N	1	N	00	N
80	20240318	100909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76100	17500	1	29.86	24980089200	329291	136.02	76100	76100	72000	76100	41100	58600	75860.22	1.61	1312	65600	62100	60300	56800	55000	61200	55900	40	17500	500	41020	100	1	7926458	6032	-32.90	8.52	12	4.15	-2313.00	8937.00	83700	20231129	-9.08	26100	20231024	191.57	76100	0.00	20240318	45550	67.07	20240206	83700	-9.08	20231129	26100	191.57	20231024	0.42	N	199800	500	39 억	127594	N	N	1	N	00	N
81	20240318	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	76100	17500	1	29.86	8678374600	114113	47.14	76100	76100	72000	76100	41100	58600	76050.71	1.61	-2925	65600	62100	60300	56800	55000	61200	55900	40	17500	500	41020	100	1	7926458	6032	-32.90	8.52	12	1.44	-2313.00	8937.00	83700	20231129	-9.08	26100	20231024	191.57	76100	0.00	20240318	45550	67.07	20240206	83700	-9.08	20231129	26100	191.57	20231024	0.42	N	199800	500	39 억	127594	N	N	1	N	00	N
82	20240315	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	58600	-6400	5	-9.85	14632457800	240053	34.05	63400	63800	58500	84500	45500	65000	60951.76	1.29	16374	74600	69800	60200	55400	45800	72200	57800	40	19500	500	45500	100	1	7926458	4645	-25.34	6.56	12	3.03	-2313.00	8937.00	83700	20231129	-29.99	26100	20231024	124.52	73700	-20.49	20240103	45550	28.65	20240206	83700	-29.99	20231129	26100	124.52	20231024	0.42	N	199800	500	39 억	102190	N	N	1	N	00	N
83	20240315	150829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	59000	-6000	5	-9.23	14052449500	230169	32.64	63400	63800	58800	84500	45500	65000	61043.43	1.29	15345	74600	69800	60200	55400	45800	72200	57800	40	19500	500	45500	100	1	7926458	4677	-25.51	6.60	12	2.90	-2313.00	8937.00	83700	20231129	-29.51	26100	20231024	126.05	73700	-19.95	20240103	45550	29.53	20240206	83700	-29.51	20231129	26100	126.05	20231024	0.42	N	199800	500	39 억	102190	N	N	0	N	00	N
84	20240315	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	59600	-5400	5	-8.31	12928266700	211198	29.95	63400	63800	58800	84500	45500	65000	61204.22	1.29	13870	74600	69800	60200	55400	45800	72200	57800	40	19500	500	45500	100	1	7926458	4724	-25.77	6.67	12	2.66	-2313.00	8937.00	83700	20231129	-28.79	26100	20231024	128.35	73700	-19.13	20240103	45550	30.85	20240206	83700	-28.79	20231129	26100	128.35	20231024	0.42	N	199800	500	39 억	102190	N	N	0	N	00	N
85	20240315	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61400	-3600	5	-5.54	10926203800	177841	25.22	63400	63800	60000	84500	45500	65000	61427.16	1.29	9436	74600	69800	60200	55400	45800	72200	57800	40	19500	500	45500	100	1	7926458	4867	-26.55	6.87	12	2.24	-2313.00	8937.00	83700	20231129	-26.64	26100	20231024	135.25	73700	-16.69	20240103	45550	34.80	20240206	83700	-26.64	20231129	26100	135.25	20231024	0.42	N	199800	500	39 억	102190	N	N	0	N	00	N
86	20240315	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61400	-3600	5	-5.54	9982346800	162556	23.05	63400	63800	60000	84500	45500	65000	61396.65	1.29	5259	74600	69800	60200	55400	45800	72200	57800	40	19500	500	45500	100	1	7926458	4867	-26.55	6.87	12	2.05	-2313.00	8937.00	83700	20231129	-26.64	26100	20231024	135.25	73700	-16.69	20240103	45550	34.80	20240206	83700	-26.64	20231129	26100	135.25	20231024	0.42	N	199800	500	39 억	102190	N	N	0	N	00	N
87	20240315	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61000	-4000	5	-6.15	9022236200	146880	20.83	63400	63800	60000	84500	45500	65000	61412.66	1.29	3917	74600	69800	60200	55400	45800	72200	57800	40	19500	500	45500	100	1	7926458	4835	-26.37	6.83	12	1.85	-2313.00	8937.00	83700	20231129	-27.12	26100	20231024	133.72	73700	-17.23	20240103	45550	33.92	20240206	83700	-27.12	20231129	26100	133.72	20231024	0.42	N	199800	500	39 억	102190	N	N	0	N	00	N
88	20240315	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61400	-3600	5	-5.54	7344066300	119184	16.90	63400	63800	60000	84500	45500	65000	61604.12	1.29	2637	74600	69800	60200	55400	45800	72200	57800	40	19500	500	45500	100	1	7926458	4867	-26.55	6.87	12	1.50	-2313.00	8937.00	83700	20231129	-26.64	26100	20231024	135.25	73700	-16.69	20240103	45550	34.80	20240206	83700	-26.64	20231129	26100	135.25	20231024	0.42	N	199800	500	39 억	102190	N	N	0	N	00	N
89	20240315	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	61000	-4000	5	-6.15	4558683100	73387	10.41	63400	63800	60000	84500	45500	65000	62096.96	1.29	-945	74600	69800	60200	55400	45800	72200	57800	40	19500	500	45500	100	1	7926458	4835	-26.37	6.83	12	0.93	-2313.00	8937.00	83700	20231129	-27.12	26100	20231024	133.72	73700	-17.23	20240103	45550	33.92	20240206	83700	-27.12	20231129	26100	133.72	20231024	0.42	N	199800	500	39 억	102190	N	N	0	N	00	N
90	20240314	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	65000	15000	1	30.00	42788134300	704315	2505.75	51000	65000	50600	65000	35000	50000	60748.82	1.37	2625	51066	50532	50066	49532	49066	50300	49300	40	15000	500	35000	100	1	7926458	5152	-28.10	7.27	12	8.89	-2313.00	8937.00	83700	20231129	-22.34	26100	20231024	149.04	73700	-11.80	20240103	45550	42.70	20240206	83700	-22.34	20231129	26100	149.04	20231024	0.41	N	199800	500	39 억	108857	N	N	52	N	00	N
91	20240314	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64900	14900	2	29.80	39903779200	659773	2347.28	51000	65000	50600	65000	35000	50000	60481.07	1.37	2795	51066	50532	50066	49532	49066	50300	49300	40	15000	500	35000	100	1	7926458	5144	-28.06	7.26	12	8.32	-2313.00	8937.00	83700	20231129	-22.46	26100	20231024	148.66	73700	-11.94	20240103	45550	42.48	20240206	83700	-22.46	20231129	26100	148.66	20231024	0.41	N	199800	500	39 억	108857	N	N	52	N	00	N
92	20240314	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	64400	14400	2	28.80	28174206900	477694	1699.49	51000	65000	50600	65000	35000	50000	58979.61	1.37	925	51066	50532	50066	49532	49066	50300	49300	40	15000	500	35000	100	1	7926458	5105	-27.84	7.21	12	6.03	-2313.00	8937.00	83700	20231129	-23.06	26100	20231024	146.74	73700	-12.62	20240103	45550	41.38	20240206	83700	-23.06	20231129	26100	146.74	20231024	0.41	N	199800	500	39 억	108857	N	N	52	N	00	N
93	20240314	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	60300	10300	2	20.60	14845901400	264747	941.89	51000	60400	50600	65000	35000	50000	56075.81	1.37	23465	51066	50532	50066	49532	49066	50300	49300	40	15000	500	35000	100	1	7926458	4780	-26.07	6.75	12	3.34	-2313.00	8937.00	83700	20231129	-27.96	26100	20231024	131.03	73700	-18.18	20240103	45550	32.38	20240206	83700	-27.96	20231129	26100	131.03	20231024	0.41	N	199800	500	39 억	108857	N	N	52	N	00	N
94	20240314	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56500	6500	2	13.00	11848673200	213479	759.50	51000	58700	50600	65000	35000	50000	55502.76	1.37	20395	51066	50532	50066	49532	49066	50300	49300	40	15000	500	35000	100	1	7926458	4478	-24.43	6.32	12	2.69	-2313.00	8937.00	83700	20231129	-32.50	26100	20231024	116.48	73700	-23.34	20240103	45550	24.04	20240206	83700	-32.50	20231129	26100	116.48	20231024	0.41	N	199800	500	39 억	108857	N	N	52	N	00	N
95	20240314	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56500	6500	2	13.00	10193768300	184467	656.28	51000	58700	50600	65000	35000	50000	55260.66	1.37	15558	51066	50532	50066	49532	49066	50300	49300	40	15000	500	35000	100	1	7926458	4478	-24.43	6.32	12	2.33	-2313.00	8937.00	83700	20231129	-32.50	26100	20231024	116.48	73700	-23.34	20240103	45550	24.04	20240206	83700	-32.50	20231129	26100	116.48	20231024	0.41	N	199800	500	39 억	108857	N	N	52	N	00	N
96	20240314	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56300	6300	2	12.60	7927281200	143971	512.21	51000	58700	50600	65000	35000	50000	55061.65	1.37	11951	51066	50532	50066	49532	49066	50300	49300	40	15000	500	35000	100	1	7926458	4463	-24.34	6.30	12	1.82	-2313.00	8937.00	83700	20231129	-32.74	26100	20231024	115.71	73700	-23.61	20240103	45550	23.60	20240206	83700	-32.74	20231129	26100	115.71	20231024	0.41	N	199800	500	39 억	108857	N	N	52	N	00	N
97	20240314	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	53800	3800	2	7.60	1323100700	25137	89.43	51000	54100	50600	65000	35000	50000	52635.58	1.37	3527	51066	50532	50066	49532	49066	50300	49300	40	15000	500	35000	100	1	7926458	4264	-23.26	6.02	12	0.32	-2313.00	8937.00	83700	20231129	-35.72	26100	20231024	106.13	73700	-27.00	20240103	45550	18.11	20240206	83700	-35.72	20231129	26100	106.13	20231024	0.41	N	199800	500	39 억	108857	N	N	52	N	00	N
98	20240313	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50000	-100	5	-0.20	1342531150	26846	96.09	50100	50600	49600	65100	35100	50100	50008.24	1.32	2959	52733	51416	50583	49266	48433	51000	48850	40	15000	500	35070	100	1	7926458	3963	-21.62	5.59	12	0.34	-2313.00	8937.00	83700	20231129	-40.26	26100	20231024	91.57	73700	-32.16	20240103	45550	9.77	20240206	83700	-40.26	20231129	26100	91.57	20231024	0.39	N	199800	500	39 억	104980	N	N	52	N	00	N
99	20240313	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50000	-100	5	-0.20	1300482450	26005	93.08	50100	50600	49600	65100	35100	50100	50008.55	1.32	2422	52733	51416	50583	49266	48433	51000	48850	40	15000	500	35070	100	1	7926458	3963	-21.62	5.59	12	0.33	-2313.00	8937.00	83700	20231129	-40.26	26100	20231024	91.57	73700	-32.16	20240103	45550	9.77	20240206	83700	-40.26	20231129	26100	91.57	20231024	0.39	N	199800	500	39 억	104980	N	N	5	N	00	N
100	20240313	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49950	-150	5	-0.30	1172521100	23445	83.92	50100	50600	49600	65100	35100	50100	50011.15	1.32	1858	52733	51416	50583	49266	48433	51000	48850	40	15000	500	35070	50	1	7926458	3959	-21.60	5.59	12	0.30	-2313.00	8937.00	83700	20231129	-40.32	26100	20231024	91.38	73700	-32.23	20240103	45550	9.66	20240206	83700	-40.32	20231129	26100	91.38	20231024	0.39	N	199800	500	39 억	104980	N	N	5	N	00	N
101	20240313	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50300	200	2	0.40	848674350	16965	60.73	50100	50600	49600	65100	35100	50100	50024.52	1.32	3029	52733	51416	50583	49266	48433	51000	48850	40	15000	500	35070	100	1	7926458	3987	-21.75	5.63	12	0.21	-2313.00	8937.00	83700	20231129	-39.90	26100	20231024	92.72	73700	-31.75	20240103	45550	10.43	20240206	83700	-39.90	20231129	26100	92.72	20231024	0.39	N	199800	500	39 억	104980	N	N	5	N	00	N
102	20240313	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50100	0	3	0.00	718564950	14375	51.46	50100	50500	49600	65100	35100	50100	49986.26	1.32	3098	52733	51416	50583	49266	48433	51000	48850	40	15000	500	35070	100	1	7926458	3971	-21.66	5.61	12	0.18	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.39	N	199800	500	39 억	104980	N	N	5	N	00	N
103	20240313	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	100	2	0.20	540596800	10821	38.73	50100	50500	49600	65100	35100	50100	49956.66	1.32	1929	52733	51416	50583	49266	48433	51000	48850	40	15000	500	35070	100	1	7926458	3979	-21.70	5.62	12	0.14	-2313.00	8937.00	83700	20231129	-40.02	26100	20231024	92.34	73700	-31.89	20240103	45550	10.21	20240206	83700	-40.02	20231129	26100	92.34	20231024	0.39	N	199800	500	39 억	104980	N	N	5	N	00	N
104	20240313	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50000	-100	5	-0.20	356534400	7154	25.61	50100	50500	49600	65100	35100	50100	49832.96	1.32	53	52733	51416	50583	49266	48433	51000	48850	40	15000	500	35070	100	1	7926458	3963	-21.62	5.59	12	0.09	-2313.00	8937.00	83700	20231129	-40.26	26100	20231024	91.57	73700	-32.16	20240103	45550	9.77	20240206	83700	-40.26	20231129	26100	91.57	20231024	0.39	N	199800	500	39 억	104980	N	N	5	N	00	N
105	20240313	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49750	-350	5	-0.70	96202150	1932	6.92	50100	50500	49600	65100	35100	50100	49775.60	1.32	-892	52733	51416	50583	49266	48433	51000	48850	40	15000	500	35070	50	1	7926458	3943	-21.51	5.57	12	0.02	-2313.00	8937.00	83700	20231129	-40.56	26100	20231024	90.61	73700	-32.50	20240103	45550	9.22	20240206	83700	-40.56	20231129	26100	90.61	20231024	0.39	N	199800	500	39 억	104980	N	N	5	N	00	N
106	20240312	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50100	-1300	5	-2.53	1408103650	27796	58.12	51000	51900	49750	66800	36000	51400	50659.27	1.41	-6370	54466	52932	51766	50232	49066	53700	51000	40	15400	500	35980	100	1	7926458	3971	-21.66	5.61	12	0.35	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.40	N	199800	500	39 억	111390	N	N	5	N	00	N
107	20240312	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50300	-1100	5	-2.14	1292668650	25495	53.31	51000	51900	49750	66800	36000	51400	50702.67	1.41	-6377	54466	52932	51766	50232	49066	53700	51000	40	15400	500	35980	100	1	7926458	3987	-21.75	5.63	12	0.32	-2313.00	8937.00	83700	20231129	-39.90	26100	20231024	92.72	73700	-31.75	20240103	45550	10.43	20240206	83700	-39.90	20231129	26100	92.72	20231024	0.40	N	199800	500	39 억	111390	N	N	135	N	00	N
108	20240312	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51000	-400	5	-0.78	642481700	12575	26.29	51000	51900	50700	66800	36000	51400	51091.84	1.41	-2423	54466	52932	51766	50232	49066	53700	51000	40	15400	500	35980	100	1	7926458	4042	-22.05	5.71	12	0.16	-2313.00	8937.00	83700	20231129	-39.07	26100	20231024	95.40	73700	-30.80	20240103	45550	11.96	20240206	83700	-39.07	20231129	26100	95.40	20231024	0.40	N	199800	500	39 억	111390	N	N	135	N	00	N
109	20240312	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51000	-400	5	-0.78	562789700	11012	23.03	51000	51900	50700	66800	36000	51400	51106.79	1.41	-2168	54466	52932	51766	50232	49066	53700	51000	40	15400	500	35980	100	1	7926458	4042	-22.05	5.71	12	0.14	-2313.00	8937.00	83700	20231129	-39.07	26100	20231024	95.40	73700	-30.80	20240103	45550	11.96	20240206	83700	-39.07	20231129	26100	95.40	20231024	0.40	N	199800	500	39 억	111390	N	N	135	N	00	N
110	20240312	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50700	-700	5	-1.36	482788900	9440	19.74	51000	51900	50700	66800	36000	51400	51142.73	1.41	-2176	54466	52932	51766	50232	49066	53700	51000	40	15400	500	35980	100	1	7926458	4019	-21.92	5.67	12	0.12	-2313.00	8937.00	83700	20231129	-39.43	26100	20231024	94.25	73700	-31.21	20240103	45550	11.31	20240206	83700	-39.43	20231129	26100	94.25	20231024	0.40	N	199800	500	39 억	111390	N	N	135	N	00	N
111	20240312	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51200	-200	5	-0.39	361049300	7050	14.74	51000	51900	50700	66800	36000	51400	51212.51	1.41	-951	54466	52932	51766	50232	49066	53700	51000	40	15400	500	35980	100	1	7926458	4058	-22.14	5.73	12	0.09	-2313.00	8937.00	83700	20231129	-38.83	26100	20231024	96.17	73700	-30.53	20240103	45550	12.40	20240206	83700	-38.83	20231129	26100	96.17	20231024	0.40	N	199800	500	39 억	111390	N	N	135	N	00	N
112	20240312	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51300	-100	5	-0.19	199457800	3907	8.17	51000	51600	50700	66800	36000	51400	51050.86	1.41	-996	54466	52932	51766	50232	49066	53700	51000	40	15400	500	35980	100	1	7926458	4066	-22.18	5.74	12	0.05	-2313.00	8937.00	83700	20231129	-38.71	26100	20231024	96.55	73700	-30.39	20240103	45550	12.62	20240206	83700	-38.71	20231129	26100	96.55	20231024	0.40	N	199800	500	39 억	111390	N	N	135	N	00	N
113	20240312	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50900	-500	5	-0.97	28600400	560	1.17	51000	51300	50800	66800	36000	51400	51068.59	1.41	-285	54466	52932	51766	50232	49066	53700	51000	40	15400	500	35980	100	1	7926458	4035	-22.01	5.70	12	0.01	-2313.00	8937.00	83700	20231129	-39.19	26100	20231024	95.02	73700	-30.94	20240103	45550	11.75	20240206	83700	-39.19	20231129	26100	95.02	20231024	0.40	N	199800	500	39 억	111390	N	N	135	N	00	N
114	20240311	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51400	500	2	0.98	2488180800	47671	164.22	50600	53300	50600	66100	35700	50900	52195.53	1.46	-4705	52366	51632	50666	49932	48966	52000	50300	40	15200	500	35630	100	1	7926458	4074	-22.22	5.75	12	0.60	-2313.00	8937.00	83700	20231129	-38.59	26100	20231024	96.93	73700	-30.26	20240103	45550	12.84	20240206	83700	-38.59	20231129	26100	96.93	20231024	0.39	N	199800	500	39 억	116088	N	N	135	N	00	N
115	20240311	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51300	400	2	0.79	2417918000	46304	159.51	50600	53300	50600	66100	35700	50900	52219.05	1.46	-4651	52366	51632	50666	49932	48966	52000	50300	40	15200	500	35630	100	1	7926458	4066	-22.18	5.74	12	0.58	-2313.00	8937.00	83700	20231129	-38.71	26100	20231024	96.55	73700	-30.39	20240103	45550	12.62	20240206	83700	-38.71	20231129	26100	96.55	20231024	0.39	N	199800	500	39 억	116088	N	N	550	N	00	N
116	20240311	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51400	500	2	0.98	2277443100	43567	150.09	50600	53300	50600	66100	35700	50900	52275.29	1.46	-4135	52366	51632	50666	49932	48966	52000	50300	40	15200	500	35630	100	1	7926458	4074	-22.22	5.75	12	0.55	-2313.00	8937.00	83700	20231129	-38.59	26100	20231024	96.93	73700	-30.26	20240103	45550	12.84	20240206	83700	-38.59	20231129	26100	96.93	20231024	0.39	N	199800	500	39 억	116088	N	N	550	N	00	N
117	20240311	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51200	300	2	0.59	2158205100	41245	142.09	50600	53300	50600	66100	35700	50900	52327.33	1.46	-4011	52366	51632	50666	49932	48966	52000	50300	40	15200	500	35630	100	1	7926458	4058	-22.14	5.73	12	0.52	-2313.00	8937.00	83700	20231129	-38.83	26100	20231024	96.17	73700	-30.53	20240103	45550	12.40	20240206	83700	-38.83	20231129	26100	96.17	20231024	0.39	N	199800	500	39 억	116088	N	N	550	N	00	N
118	20240311	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51800	900	2	1.77	2017178700	38508	132.66	50600	53300	50600	66100	35700	50900	52384.33	1.46	-3082	52366	51632	50666	49932	48966	52000	50300	40	15200	500	35630	100	1	7926458	4106	-22.40	5.80	12	0.49	-2313.00	8937.00	83700	20231129	-38.11	26100	20231024	98.47	73700	-29.72	20240103	45550	13.72	20240206	83700	-38.11	20231129	26100	98.47	20231024	0.39	N	199800	500	39 억	116088	N	N	550	N	00	N
119	20240311	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	52600	1700	2	3.34	1748760400	33344	114.87	50600	53300	50600	66100	35700	50900	52447.19	1.46	-1342	52366	51632	50666	49932	48966	52000	50300	40	15200	500	35630	100	1	7926458	4169	-22.74	5.89	12	0.42	-2313.00	8937.00	83700	20231129	-37.16	26100	20231024	101.53	73700	-28.63	20240103	45550	15.48	20240206	83700	-37.16	20231129	26100	101.53	20231024	0.39	N	199800	500	39 억	116088	N	N	550	N	00	N
120	20240311	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	52400	1500	2	2.95	1330167400	25393	87.48	50600	53300	50600	66100	35700	50900	52384.69	1.46	372	52366	51632	50666	49932	48966	52000	50300	40	15200	500	35630	100	1	7926458	4153	-22.65	5.86	12	0.32	-2313.00	8937.00	83700	20231129	-37.40	26100	20231024	100.77	73700	-28.90	20240103	45550	15.04	20240206	83700	-37.40	20231129	26100	100.77	20231024	0.39	N	199800	500	39 억	116088	N	N	550	N	00	N
121	20240311	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	52000	1100	2	2.16	304817500	5902	20.33	50600	52100	50600	66100	35700	50900	51649.65	1.46	2452	52366	51632	50666	49932	48966	52000	50300	40	15200	500	35630	100	1	7926458	4122	-22.48	5.82	12	0.07	-2313.00	8937.00	83700	20231129	-37.87	26100	20231024	99.23	73700	-29.44	20240103	45550	14.16	20240206	83700	-37.87	20231129	26100	99.23	20231024	0.39	N	199800	500	39 억	116088	N	N	550	N	00	N
122	20240308	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50900	900	2	1.80	1444661150	28704	114.37	50200	51400	49700	65000	35000	50000	50329.77	1.36	8004	52333	51166	50433	49266	48533	50800	48900	40	15000	500	35000	100	1	7926458	4035	-22.01	5.70	12	0.36	-2313.00	8937.00	83700	20231129	-39.19	26100	20231024	95.02	73700	-30.94	20240103	45550	11.75	20240206	83700	-39.19	20231129	26100	95.02	20231024	0.39	N	199800	500	39 억	107909	N	N	550	N	00	N
123	20240308	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51100	1100	2	2.20	1346727150	26782	106.71	50200	51400	49700	65000	35000	50000	50284.94	1.36	7487	52333	51166	50433	49266	48533	50800	48900	40	15000	500	35000	100	1	7926458	4050	-22.09	5.72	12	0.34	-2313.00	8937.00	83700	20231129	-38.95	26100	20231024	95.79	73700	-30.66	20240103	45550	12.18	20240206	83700	-38.95	20231129	26100	95.79	20231024	0.39	N	199800	500	39 억	107909	N	N	149	N	00	N
124	20240308	140819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50500	500	2	1.00	1067973850	21315	84.93	50200	50800	49700	65000	35000	50000	50104.40	1.36	5223	52333	51166	50433	49266	48533	50800	48900	40	15000	500	35000	100	1	7926458	4003	-21.83	5.65	12	0.27	-2313.00	8937.00	83700	20231129	-39.67	26100	20231024	93.49	73700	-31.48	20240103	45550	10.87	20240206	83700	-39.67	20231129	26100	93.49	20231024	0.39	N	199800	500	39 억	107909	N	N	149	N	00	N
125	20240308	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50100	100	2	0.20	759265850	15179	60.48	50200	50700	49700	65000	35000	50000	50020.83	1.36	622	52333	51166	50433	49266	48533	50800	48900	40	15000	500	35000	100	1	7926458	3971	-21.66	5.61	12	0.19	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.39	N	199800	500	39 억	107909	N	N	149	N	00	N
126	20240308	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49750	-250	5	-0.50	690583950	13802	54.99	50200	50700	49700	65000	35000	50000	50035.10	1.36	354	52333	51166	50433	49266	48533	50800	48900	40	15000	500	35000	50	1	7926458	3943	-21.51	5.57	12	0.17	-2313.00	8937.00	83700	20231129	-40.56	26100	20231024	90.61	73700	-32.50	20240103	45550	9.22	20240206	83700	-40.56	20231129	26100	90.61	20231024	0.39	N	199800	500	39 억	107909	N	N	149	N	00	N
127	20240308	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50000	0	3	0.00	595317700	11891	47.38	50200	50700	49700	65000	35000	50000	50064.64	1.36	630	52333	51166	50433	49266	48533	50800	48900	40	15000	500	35000	100	1	7926458	3963	-21.62	5.59	12	0.15	-2313.00	8937.00	83700	20231129	-40.26	26100	20231024	91.57	73700	-32.16	20240103	45550	9.77	20240206	83700	-40.26	20231129	26100	91.57	20231024	0.39	N	199800	500	39 억	107909	N	N	149	N	00	N
128	20240308	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50100	100	2	0.20	416042850	8297	33.06	50200	50700	49700	65000	35000	50000	50144.01	1.36	2217	52333	51166	50433	49266	48533	50800	48900	40	15000	500	35000	100	1	7926458	3971	-21.66	5.61	12	0.10	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.39	N	199800	500	39 억	107909	N	N	149	N	00	N
129	20240308	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50400	400	2	0.80	59735600	1187	4.73	50200	50600	50000	65000	35000	50000	50328.73	1.36	302	52333	51166	50433	49266	48533	50800	48900	40	15000	500	35000	100	1	7926458	3995	-21.79	5.64	12	0.01	-2313.00	8937.00	83700	20231129	-39.78	26100	20231024	93.10	73700	-31.61	20240103	45550	10.65	20240206	83700	-39.78	20231129	26100	93.10	20231024	0.39	N	199800	500	39 억	107909	N	N	149	N	00	N
130	20240307	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50000	-300	5	-0.60	1264381250	25062	85.92	50800	51600	49700	65300	35300	50300	50450.39	1.39	-2638	53100	51700	50500	49100	47900	51600	49000	40	15000	500	35210	100	1	7926458	3963	-21.62	5.59	12	0.32	-2313.00	8937.00	83700	20231129	-40.26	26100	20231024	91.57	73700	-32.16	20240103	45550	9.77	20240206	83700	-40.26	20231129	26100	91.57	20231024	0.39	N	199800	500	39 억	110487	N	N	149	N	00	N
131	20240307	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	-100	5	-0.20	1235071450	24477	83.91	50800	51600	49700	65300	35300	50300	50458.49	1.39	-2822	53100	51700	50500	49100	47900	51600	49000	40	15000	500	35210	100	1	7926458	3979	-21.70	5.62	12	0.31	-2313.00	8937.00	83700	20231129	-40.02	26100	20231024	92.34	73700	-31.89	20240103	45550	10.21	20240206	83700	-40.02	20231129	26100	92.34	20231024	0.39	N	199800	500	39 억	110487	N	N	194	N	00	N
132	20240307	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50700	400	2	0.80	1207429650	23929	82.03	50800	51600	49700	65300	35300	50300	50458.88	1.39	-2903	53100	51700	50500	49100	47900	51600	49000	40	15000	500	35210	100	1	7926458	4019	-21.92	5.67	12	0.30	-2313.00	8937.00	83700	20231129	-39.43	26100	20231024	94.25	73700	-31.21	20240103	45550	11.31	20240206	83700	-39.43	20231129	26100	94.25	20231024	0.39	N	199800	500	39 억	110487	N	N	194	N	00	N
133	20240307	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50000	-300	5	-0.60	981522350	19450	66.68	50800	51600	49700	65300	35300	50300	50463.92	1.39	-3056	53100	51700	50500	49100	47900	51600	49000	40	15000	500	35210	100	1	7926458	3963	-21.62	5.59	12	0.25	-2313.00	8937.00	83700	20231129	-40.26	26100	20231024	91.57	73700	-32.16	20240103	45550	9.77	20240206	83700	-40.26	20231129	26100	91.57	20231024	0.39	N	199800	500	39 억	110487	N	N	194	N	00	N
134	20240307	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49900	-400	5	-0.80	935358700	18523	63.50	50800	51600	49800	65300	35300	50300	50497.21	1.39	-2966	53100	51700	50500	49100	47900	51600	49000	40	15000	500	35210	50	1	7926458	3955	-21.57	5.58	12	0.23	-2313.00	8937.00	83700	20231129	-40.38	26100	20231024	91.19	73700	-32.29	20240103	45550	9.55	20240206	83700	-40.38	20231129	26100	91.19	20231024	0.39	N	199800	500	39 억	110487	N	N	194	N	00	N
135	20240307	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50100	-200	5	-0.40	776270000	15342	52.60	50800	51600	49900	65300	35300	50300	50597.82	1.39	-2144	53100	51700	50500	49100	47900	51600	49000	40	15000	500	35210	100	1	7926458	3971	-21.66	5.61	12	0.19	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.39	N	199800	500	39 억	110487	N	N	194	N	00	N
136	20240307	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	-100	5	-0.20	556605200	10953	37.55	50800	51600	50200	65300	35300	50300	50817.89	1.39	-1568	53100	51700	50500	49100	47900	51600	49000	40	15000	500	35210	100	1	7926458	3979	-21.70	5.62	12	0.14	-2313.00	8937.00	83700	20231129	-40.02	26100	20231024	92.34	73700	-31.89	20240103	45550	10.21	20240206	83700	-40.02	20231129	26100	92.34	20231024	0.39	N	199800	500	39 억	110487	N	N	194	N	00	N
137	20240307	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50800	500	2	0.99	68358200	1348	4.62	50800	50900	50500	65300	35300	50300	50712.67	1.39	-65	53100	51700	50500	49100	47900	51600	49000	40	15000	500	35210	100	1	7926458	4027	-21.96	5.68	12	0.02	-2313.00	8937.00	83700	20231129	-39.31	26100	20231024	94.64	73700	-31.07	20240103	45550	11.53	20240206	83700	-39.31	20231129	26100	94.64	20231024	0.39	N	199800	500	39 억	110487	N	N	194	N	00	N
138	20240306	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50300	-100	5	-0.20	1475756900	29089	74.59	50300	51900	49300	65500	35300	50400	50732.47	1.41	-1749	52900	51650	50450	49200	48000	52275	49825	40	15100	500	35280	100	1	7926458	3987	-21.75	5.63	12	0.37	-2313.00	8937.00	83700	20231129	-39.90	26100	20231024	92.72	73700	-31.75	20240103	45550	10.43	20240206	83700	-39.90	20231129	26100	92.72	20231024	0.40	N	199800	500	39 억	111912	N	N	194	N	00	N
139	20240306	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50300	-100	5	-0.20	1452097600	28619	73.38	50300	51900	49300	65500	35300	50400	50738.94	1.41	-1756	52900	51650	50450	49200	48000	52275	49825	40	15100	500	35280	100	1	7926458	3987	-21.75	5.63	12	0.36	-2313.00	8937.00	83700	20231129	-39.90	26100	20231024	92.72	73700	-31.75	20240103	45550	10.43	20240206	83700	-39.90	20231129	26100	92.72	20231024	0.40	N	199800	500	39 억	111912	N	N	66	N	00	N
140	20240306	140811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	-200	5	-0.40	1348359200	26551	68.08	50300	51900	49300	65500	35300	50400	50783.74	1.41	-1821	52900	51650	50450	49200	48000	52275	49825	40	15100	500	35280	100	1	7926458	3979	-21.70	5.62	12	0.33	-2313.00	8937.00	83700	20231129	-40.02	26100	20231024	92.34	73700	-31.89	20240103	45550	10.21	20240206	83700	-40.02	20231129	26100	92.34	20231024	0.40	N	199800	500	39 억	111912	N	N	66	N	00	N
141	20240306	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	-200	5	-0.40	1253147500	24658	63.23	50300	51900	49300	65500	35300	50400	50821.13	1.41	-939	52900	51650	50450	49200	48000	52275	49825	40	15100	500	35280	100	1	7926458	3979	-21.70	5.62	12	0.31	-2313.00	8937.00	83700	20231129	-40.02	26100	20231024	92.34	73700	-31.89	20240103	45550	10.21	20240206	83700	-40.02	20231129	26100	92.34	20231024	0.40	N	199800	500	39 억	111912	N	N	66	N	00	N
142	20240306	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50300	-100	5	-0.20	1110980850	21819	55.95	50300	51900	49300	65500	35300	50400	50918.05	1.41	-34	52900	51650	50450	49200	48000	52275	49825	40	15100	500	35280	100	1	7926458	3987	-21.75	5.63	12	0.28	-2313.00	8937.00	83700	20231129	-39.90	26100	20231024	92.72	73700	-31.75	20240103	45550	10.43	20240206	83700	-39.90	20231129	26100	92.72	20231024	0.40	N	199800	500	39 억	111912	N	N	66	N	00	N
143	20240306	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51100	700	2	1.39	904362050	17739	45.48	50300	51900	49300	65500	35300	50400	50981.57	1.41	1732	52900	51650	50450	49200	48000	52275	49825	40	15100	500	35280	100	1	7926458	4050	-22.09	5.72	12	0.22	-2313.00	8937.00	83700	20231129	-38.95	26100	20231024	95.79	73700	-30.66	20240103	45550	12.18	20240206	83700	-38.95	20231129	26100	95.79	20231024	0.40	N	199800	500	39 억	111912	N	N	66	N	00	N
144	20240306	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51200	800	2	1.59	714461250	14034	35.98	50300	51900	49300	65500	35300	50400	50909.31	1.41	2129	52900	51650	50450	49200	48000	52275	49825	40	15100	500	35280	100	1	7926458	4058	-22.14	5.73	12	0.18	-2313.00	8937.00	83700	20231129	-38.83	26100	20231024	96.17	73700	-30.53	20240103	45550	12.40	20240206	83700	-38.83	20231129	26100	96.17	20231024	0.40	N	199800	500	39 억	111912	N	N	66	N	00	N
145	20240306	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49800	-600	5	-1.19	64791100	1309	3.36	50300	50300	49300	65500	35300	50400	49496.64	1.41	-239	52900	51650	50450	49200	48000	52275	49825	40	15100	500	35280	50	1	7926458	3947	-21.53	5.57	12	0.02	-2313.00	8937.00	83700	20231129	-40.50	26100	20231024	90.80	73700	-32.43	20240103	45550	9.33	20240206	83700	-40.50	20231129	26100	90.80	20231024	0.40	N	199800	500	39 억	111912	N	N	66	N	00	N
146	20240305	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50400	1200	2	2.44	1961427450	38856	171.39	49250	51700	49250	63900	34450	49200	50479.44	1.34	5501	50900	50050	49550	48700	48200	49800	48450	40	14700	500	34440	100	1	7926458	3995	-21.79	5.64	12	0.49	-2313.00	8937.00	83700	20231129	-39.78	26100	20231024	93.10	73700	-31.61	20240103	45550	10.65	20240206	83700	-39.78	20231129	26100	93.10	20231024	0.40	N	199800	500	39 억	106411	N	N	66	N	00	N
147	20240305	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50600	1400	2	2.85	1898625750	37612	165.90	49250	51700	49250	63900	34450	49200	50479.26	1.34	5434	50900	50050	49550	48700	48200	49800	48450	40	14700	500	34440	100	1	7926458	4011	-21.88	5.66	12	0.47	-2313.00	8937.00	83700	20231129	-39.55	26100	20231024	93.87	73700	-31.34	20240103	45550	11.09	20240206	83700	-39.55	20231129	26100	93.87	20231024	0.40	N	199800	500	39 억	106411	N	N	20	N	00	N
148	20240305	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50300	1100	2	2.24	1835666550	36366	160.41	49250	51700	49250	63900	34450	49200	50477.55	1.34	5400	50900	50050	49550	48700	48200	49800	48450	40	14700	500	34440	100	1	7926458	3987	-21.75	5.63	12	0.46	-2313.00	8937.00	83700	20231129	-39.90	26100	20231024	92.72	73700	-31.75	20240103	45550	10.43	20240206	83700	-39.90	20231129	26100	92.72	20231024	0.40	N	199800	500	39 억	106411	N	N	20	N	00	N
149	20240305	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50800	1600	2	3.25	1718602850	34057	150.22	49250	51700	49250	63900	34450	49200	50462.54	1.34	5776	50900	50050	49550	48700	48200	49800	48450	40	14700	500	34440	100	1	7926458	4027	-21.96	5.68	12	0.43	-2313.00	8937.00	83700	20231129	-39.31	26100	20231024	94.64	73700	-31.07	20240103	45550	11.53	20240206	83700	-39.31	20231129	26100	94.64	20231024	0.40	N	199800	500	39 억	106411	N	N	20	N	00	N
150	20240305	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50100	900	2	1.83	1524247450	30223	133.31	49250	51700	49250	63900	34450	49200	50433.36	1.34	3549	50900	50050	49550	48700	48200	49800	48450	40	14700	500	34440	100	1	7926458	3971	-21.66	5.61	12	0.38	-2313.00	8937.00	83700	20231129	-40.14	26100	20231024	91.95	73700	-32.02	20240103	45550	9.99	20240206	83700	-40.14	20231129	26100	91.95	20231024	0.40	N	199800	500	39 억	106411	N	N	20	N	00	N
151	20240305	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50000	800	2	1.63	1431762300	28381	125.19	49250	51700	49250	63900	34450	49200	50447.92	1.34	3662	50900	50050	49550	48700	48200	49800	48450	40	14700	500	34440	100	1	7926458	3963	-21.62	5.59	12	0.36	-2313.00	8937.00	83700	20231129	-40.26	26100	20231024	91.57	73700	-32.16	20240103	45550	9.77	20240206	83700	-40.26	20231129	26100	91.57	20231024	0.40	N	199800	500	39 억	106411	N	N	20	N	00	N
152	20240305	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51200	2000	2	4.07	947258400	18818	83.00	49250	51300	49250	63900	34450	49200	50337.89	1.34	1928	50900	50050	49550	48700	48200	49800	48450	40	14700	500	34440	100	1	7926458	4058	-22.14	5.73	12	0.24	-2313.00	8937.00	83700	20231129	-38.83	26100	20231024	96.17	73700	-30.53	20240103	45550	12.40	20240206	83700	-38.83	20231129	26100	96.17	20231024	0.40	N	199800	500	39 억	106411	N	N	20	N	00	N
153	20240305	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	1000	2	2.03	127537450	2560	11.29	49250	50300	49250	63900	34450	49200	49819.32	1.34	407	50900	50050	49550	48700	48200	49800	48450	40	14700	500	34440	100	1	7926458	3979	-21.70	5.62	12	0.03	-2313.00	8937.00	83700	20231129	-40.02	26100	20231024	92.34	73700	-31.89	20240103	45550	10.21	20240206	83700	-40.02	20231129	26100	92.34	20231024	0.40	N	199800	500	39 억	106411	N	N	20	N	00	N
154	20240304	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49200	-450	5	-0.91	1049075050	21155	41.19	49900	50400	49050	64500	34800	49650	49589.93	1.35	-206	54016	51832	50516	48332	47016	51175	47675	40	14850	500	34750	50	1	7926458	3900	-21.27	5.51	12	0.27	-2313.00	8937.00	83700	20231129	-41.22	26100	20231024	88.51	73700	-33.24	20240103	45550	8.01	20240206	83700	-41.22	20231129	26100	88.51	20231024	0.40	N	199800	500	39 억	106617	N	N	20	N	00	N
155	20240304	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49250	-400	5	-0.81	1031607350	20800	40.50	49900	50400	49050	64500	34800	49650	49596.51	1.35	-221	54016	51832	50516	48332	47016	51175	47675	40	14850	500	34750	50	1	7926458	3904	-21.29	5.51	12	0.26	-2313.00	8937.00	83700	20231129	-41.16	26100	20231024	88.70	73700	-33.18	20240103	45550	8.12	20240206	83700	-41.16	20231129	26100	88.70	20231024	0.40	N	199800	500	39 억	106617	N	N	26	N	00	N
156	20240304	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49200	-450	5	-0.91	977923100	19709	38.37	49900	50400	49050	64500	34800	49650	49618.10	1.35	-127	54016	51832	50516	48332	47016	51175	47675	40	14850	500	34750	50	1	7926458	3900	-21.27	5.51	12	0.25	-2313.00	8937.00	83700	20231129	-41.22	26100	20231024	88.51	73700	-33.24	20240103	45550	8.01	20240206	83700	-41.22	20231129	26100	88.51	20231024	0.40	N	199800	500	39 억	106617	N	N	26	N	00	N
157	20240304	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49350	-300	5	-0.60	802453900	16143	31.43	49900	50400	49150	64500	34800	49650	49709.09	1.35	-103	54016	51832	50516	48332	47016	51175	47675	40	14850	500	34750	50	1	7926458	3912	-21.34	5.52	12	0.20	-2313.00	8937.00	83700	20231129	-41.04	26100	20231024	89.08	73700	-33.04	20240103	45550	8.34	20240206	83700	-41.04	20231129	26100	89.08	20231024	0.40	N	199800	500	39 억	106617	N	N	26	N	00	N
158	20240304	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49500	-150	5	-0.30	596075850	11965	23.29	49900	50400	49450	64500	34800	49650	49818.29	1.35	1278	54016	51832	50516	48332	47016	51175	47675	40	14850	500	34750	50	1	7926458	3924	-21.40	5.54	12	0.15	-2313.00	8937.00	83700	20231129	-40.86	26100	20231024	89.66	73700	-32.84	20240103	45550	8.67	20240206	83700	-40.86	20231129	26100	89.66	20231024	0.40	N	199800	500	39 억	106617	N	N	26	N	00	N
159	20240304	110739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49850	200	2	0.40	496761250	9964	19.40	49900	50400	49450	64500	34800	49650	49855.61	1.35	2335	54016	51832	50516	48332	47016	51175	47675	40	14850	500	34750	50	1	7926458	3951	-21.55	5.58	12	0.13	-2313.00	8937.00	83700	20231129	-40.44	26100	20231024	91.00	73700	-32.36	20240103	45550	9.44	20240206	83700	-40.44	20231129	26100	91.00	20231024	0.40	N	199800	500	39 억	106617	N	N	26	N	00	N
160	20240304	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50300	650	2	1.31	392251900	7870	15.32	49900	50400	49450	64500	34800	49650	49841.41	1.35	2026	54016	51832	50516	48332	47016	51175	47675	40	14850	500	34750	100	1	7926458	3987	-21.75	5.63	12	0.10	-2313.00	8937.00	83700	20231129	-39.90	26100	20231024	92.72	73700	-31.75	20240103	45550	10.43	20240206	83700	-39.90	20231129	26100	92.72	20231024	0.40	N	199800	500	39 억	106617	N	N	26	N	00	N
161	20240304	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49950	300	2	0.60	49855300	996	1.94	49900	50400	49900	64500	34800	49650	50055.52	1.35	328	54016	51832	50516	48332	47016	51175	47675	40	14850	500	34750	50	1	7926458	3959	-21.60	5.59	12	0.01	-2313.00	8937.00	83700	20231129	-40.32	26100	20231024	91.38	73700	-32.23	20240103	45550	9.66	20240206	83700	-40.32	20231129	26100	91.38	20231024	0.40	N	199800	500	39 억	106617	N	N	26	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History