KissMeData/338840/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	20	2	0.17	2270879050	188759	52.32	12080	12280	11840	15700	8460	12080	12030.46	0.06	5536	13000	12540	12300	11840	11600	12420	11720	74	3620	500	8450	10	1	14762726	1786	-7.96	13.04	12	1.28	-1520.00	928.00	23800	20231205	-49.16	8480	20240213	42.69	17050	-29.03	20240103	8480	42.69	20240213	23800	-49.16	20231205	8480	42.69	20240213	0.69	N	338840	500	73 억	8240	N	N	182	N	N
3	20240329	151142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12050	-30	5	-0.25	2198676870	182794	50.66	12080	12280	11840	15700	8460	12080	12028.17	0.06	3876	13000	12540	12300	11840	11600	12420	11720	74	3620	500	8450	10	1	14762726	1779	-7.93	12.98	12	1.24	-1520.00	928.00	23800	20231205	-49.37	8480	20240213	42.10	17050	-29.33	20240103	8480	42.10	20240213	23800	-49.37	20231205	8480	42.10	20240213	0.69	N	338840	500	73 억	8240	N	N	871	N	N
4	20240329	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	-60	5	-0.50	1875377030	155933	43.22	12080	12280	11840	15700	8460	12080	12026.81	0.06	1510	13000	12540	12300	11840	11600	12420	11720	74	3620	500	8450	10	1	14762726	1774	-7.91	12.95	12	1.06	-1520.00	928.00	23800	20231205	-49.50	8480	20240213	41.75	17050	-29.50	20240103	8480	41.75	20240213	23800	-49.50	20231205	8480	41.75	20240213	0.69	N	338840	500	73 억	8240	N	N	871	N	N
5	20240329	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12070	-10	5	-0.08	1696479190	141126	39.11	12080	12280	11840	15700	8460	12080	12021.03	0.06	-2554	13000	12540	12300	11840	11600	12420	11720	74	3620	500	8450	10	1	14762726	1782	-7.94	13.01	12	0.96	-1520.00	928.00	23800	20231205	-49.29	8480	20240213	42.33	17050	-29.21	20240103	8480	42.33	20240213	23800	-49.29	20231205	8480	42.33	20240213	0.69	N	338840	500	73 억	8240	N	N	871	N	N
6	20240329	121131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	-200	5	-1.66	1451535310	120603	33.43	12080	12280	11860	15700	8460	12080	12035.65	0.06	-6735	13000	12540	12300	11840	11600	12420	11720	74	3620	500	8450	10	1	14762726	1754	-7.82	12.80	12	0.82	-1520.00	928.00	23800	20231205	-50.08	8480	20240213	40.09	17050	-30.32	20240103	8480	40.09	20240213	23800	-50.08	20231205	8480	40.09	20240213	0.69	N	338840	500	73 억	8240	N	N	871	N	N
7	20240329	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	20	2	0.17	963461120	79815	22.12	12080	12280	11900	15700	8460	12080	12071.18	0.06	-1351	13000	12540	12300	11840	11600	12420	11720	74	3620	500	8450	10	1	14762726	1786	-7.96	13.04	12	0.54	-1520.00	928.00	23800	20231205	-49.16	8480	20240213	42.69	17050	-29.03	20240103	8480	42.69	20240213	23800	-49.16	20231205	8480	42.69	20240213	0.69	N	338840	500	73 억	8240	N	N	871	N	N
8	20240329	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12160	80	2	0.66	685507350	56854	15.76	12080	12280	11900	15700	8460	12080	12057.33	0.06	1458	13000	12540	12300	11840	11600	12420	11720	74	3620	500	8450	10	1	14762726	1795	-8.00	13.10	12	0.39	-1520.00	928.00	23800	20231205	-48.91	8480	20240213	43.40	17050	-28.68	20240103	8480	43.40	20240213	23800	-48.91	20231205	8480	43.40	20240213	0.69	N	338840	500	73 억	8240	N	N	871	N	N
9	20240329	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11990	-90	5	-0.75	237558090	19765	5.48	12080	12150	11900	15700	8460	12080	12019.13	0.06	-714	13000	12540	12300	11840	11600	12420	11720	74	3620	500	8450	10	1	14762726	1770	-7.89	12.92	12	0.13	-1520.00	928.00	23800	20231205	-49.62	8480	20240213	41.39	17050	-29.68	20240103	8480	41.39	20240213	23800	-49.62	20231205	8480	41.39	20240213	0.69	N	338840	500	73 억	8240	N	N	871	N	N
10	20240328	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	-170	5	-1.39	4429567450	357397	128.72	12330	12760	12060	15920	8580	12250	12394.13	0.08	-9074	12783	12516	12203	11936	11623	12650	12070	74	3670	500	8570	10	1	14762726	1783	-7.95	13.02	12	2.42	-1520.00	928.00	23800	20231205	-49.24	8480	20240213	42.45	17050	-29.15	20240103	8480	42.45	20240213	23800	-49.24	20231205	8480	42.45	20240213	0.90	N	338840	500	73 억	12110	N	N	871	N	N
11	20240328	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	-130	5	-1.06	4273628900	344497	124.07	12330	12760	12060	15920	8580	12250	12405.42	0.08	-7202	12783	12516	12203	11936	11623	12650	12070	74	3670	500	8570	10	1	14762726	1789	-7.97	13.06	12	2.33	-1520.00	928.00	23800	20231205	-49.08	8480	20240213	42.92	17050	-28.91	20240103	8480	42.92	20240213	23800	-49.08	20231205	8480	42.92	20240213	0.90	N	338840	500	73 억	12110	N	N	0	N	N
12	20240328	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-20	5	-0.16	3774462610	303368	109.26	12330	12760	12100	15920	8580	12250	12441.86	0.08	-3709	12783	12516	12203	11936	11623	12650	12070	74	3670	500	8570	10	1	14762726	1805	-8.05	13.18	12	2.05	-1520.00	928.00	23800	20231205	-48.61	8480	20240213	44.22	17050	-28.27	20240103	8480	44.22	20240213	23800	-48.61	20231205	8480	44.22	20240213	0.90	N	338840	500	73 억	12110	N	N	0	N	N
13	20240328	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-20	5	-0.16	3433599980	275523	99.23	12330	12760	12100	15920	8580	12250	12462.12	0.08	-1506	12783	12516	12203	11936	11623	12650	12070	74	3670	500	8570	10	1	14762726	1805	-8.05	13.18	12	1.87	-1520.00	928.00	23800	20231205	-48.61	8480	20240213	44.22	17050	-28.27	20240103	8480	44.22	20240213	23800	-48.61	20231205	8480	44.22	20240213	0.90	N	338840	500	73 억	12110	N	N	0	N	N
14	20240328	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	170	2	1.39	2962569050	237210	85.43	12330	12760	12100	15920	8580	12250	12489.22	0.08	10904	12783	12516	12203	11936	11623	12650	12070	74	3670	500	8570	10	1	14762726	1834	-8.17	13.38	12	1.61	-1520.00	928.00	23800	20231205	-47.82	8480	20240213	46.46	17050	-27.16	20240103	8480	46.46	20240213	23800	-47.82	20231205	8480	46.46	20240213	0.90	N	338840	500	73 억	12110	N	N	0	N	N
15	20240328	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	270	2	2.20	2650231380	212161	76.41	12330	12760	12100	15920	8580	12250	12491.60	0.08	20510	12783	12516	12203	11936	11623	12650	12070	74	3670	500	8570	10	1	14762726	1848	-8.24	13.49	12	1.44	-1520.00	928.00	23800	20231205	-47.39	8480	20240213	47.64	17050	-26.57	20240103	8480	47.64	20240213	23800	-47.39	20231205	8480	47.64	20240213	0.90	N	338840	500	73 억	12110	N	N	0	N	N
16	20240328	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	350	2	2.86	2006993750	161061	58.01	12330	12760	12100	15920	8580	12250	12461.08	0.08	9827	12783	12516	12203	11936	11623	12650	12070	74	3670	500	8570	10	1	14762726	1860	-8.29	13.58	12	1.09	-1520.00	928.00	23800	20231205	-47.06	8480	20240213	48.58	17050	-26.10	20240103	8480	48.58	20240213	23800	-47.06	20231205	8480	48.58	20240213	0.90	N	338840	500	73 억	12110	N	N	0	N	N
17	20240328	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	10	2	0.08	384839040	31257	11.26	12330	12410	12250	15920	8580	12250	12312.09	0.08	-2155	12783	12516	12203	11936	11623	12650	12070	74	3670	500	8570	10	1	14762726	1810	-8.07	13.21	12	0.21	-1520.00	928.00	23800	20231205	-48.49	8480	20240213	44.58	17050	-28.09	20240103	8480	44.58	20240213	23800	-48.49	20231205	8480	44.58	20240213	0.90	N	338840	500	73 억	12110	N	N	0	N	N
18	20240327	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	120	2	0.99	3346485310	275186	52.70	12220	12470	11890	15760	8500	12130	12160.81	0.05	4515	13603	12866	12473	11736	11343	12670	11540	74	3630	500	8490	10	1	14762726	1808	-8.06	13.20	12	1.86	-1520.00	928.00	23800	20231205	-48.53	8480	20240213	44.46	17050	-28.15	20240103	8480	44.46	20240213	23800	-48.53	20231205	8480	44.46	20240213	0.96	N	338840	500	73 억	7468	N	N	1	N	N
19	20240327	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	110	2	0.91	3210734020	264095	50.57	12220	12470	11890	15760	8500	12130	12157.50	0.05	5642	13603	12866	12473	11736	11343	12670	11540	74	3630	500	8490	10	1	14762726	1807	-8.05	13.19	12	1.79	-1520.00	928.00	23800	20231205	-48.57	8480	20240213	44.34	17050	-28.21	20240103	8480	44.34	20240213	23800	-48.57	20231205	8480	44.34	20240213	0.96	N	338840	500	73 억	7468	N	N	1	N	N
20	20240327	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	90	2	0.74	3020606550	248518	47.59	12220	12470	11890	15760	8500	12130	12154.48	0.05	5854	13603	12866	12473	11736	11343	12670	11540	74	3630	500	8490	10	1	14762726	1804	-8.04	13.17	12	1.68	-1520.00	928.00	23800	20231205	-48.66	8480	20240213	44.10	17050	-28.33	20240103	8480	44.10	20240213	23800	-48.66	20231205	8480	44.10	20240213	0.96	N	338840	500	73 억	7468	N	N	1	N	N
21	20240327	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	80	2	0.66	2397825340	198025	37.92	12220	12390	11890	15760	8500	12130	12108.70	0.05	17765	13603	12866	12473	11736	11343	12670	11540	74	3630	500	8490	10	1	14762726	1803	-8.03	13.16	12	1.34	-1520.00	928.00	23800	20231205	-48.70	8480	20240213	43.99	17050	-28.39	20240103	8480	43.99	20240213	23800	-48.70	20231205	8480	43.99	20240213	0.96	N	338840	500	73 억	7468	N	N	1	N	N
22	20240327	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	-30	5	-0.25	2090859690	172676	33.07	12220	12390	11890	15760	8500	12130	12108.57	0.05	15708	13603	12866	12473	11736	11343	12670	11540	74	3630	500	8490	10	1	14762726	1786	-7.96	13.04	12	1.17	-1520.00	928.00	23800	20231205	-49.16	8480	20240213	42.69	17050	-29.03	20240103	8480	42.69	20240213	23800	-49.16	20231205	8480	42.69	20240213	0.96	N	338840	500	73 억	7468	N	N	1	N	N
23	20240327	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	0	3	0.00	1841508510	152119	29.13	12220	12390	11890	15760	8500	12130	12105.71	0.05	17470	13603	12866	12473	11736	11343	12670	11540	74	3630	500	8490	10	1	14762726	1791	-7.98	13.07	12	1.03	-1520.00	928.00	23800	20231205	-49.03	8480	20240213	43.04	17050	-28.86	20240103	8480	43.04	20240213	23800	-49.03	20231205	8480	43.04	20240213	0.96	N	338840	500	73 억	7468	N	N	1	N	N
24	20240327	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12140	10	2	0.08	1473834550	121929	23.35	12220	12390	11890	15760	8500	12130	12087.65	0.05	15257	13603	12866	12473	11736	11343	12670	11540	74	3630	500	8490	10	1	14762726	1792	-7.99	13.08	12	0.83	-1520.00	928.00	23800	20231205	-48.99	8480	20240213	43.16	17050	-28.80	20240103	8480	43.16	20240213	23800	-48.99	20231205	8480	43.16	20240213	0.96	N	338840	500	73 억	7468	N	N	1	N	N
25	20240327	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12060	-70	5	-0.58	618000590	50689	9.71	12220	12390	12050	15760	8500	12130	12192.01	0.05	226	13603	12866	12473	11736	11343	12670	11540	74	3630	500	8490	10	1	14762726	1780	-7.93	13.00	12	0.34	-1520.00	928.00	23800	20231205	-49.33	8480	20240213	42.22	17050	-29.27	20240103	8480	42.22	20240213	23800	-49.33	20231205	8480	42.22	20240213	0.96	N	338840	500	73 억	7468	N	N	1	N	N
26	20240326	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12130	-1070	5	-8.11	6450493180	515030	86.25	13210	13210	12080	17160	9240	13200	12525.53	0.15	-15528	13980	13590	13230	12840	12480	13410	12660	74	3960	500	9240	10	1	14762726	1791	-7.98	13.07	12	3.49	-1520.00	928.00	23800	20231205	-49.03	8480	20240213	43.04	17050	-28.86	20240103	8480	43.04	20240213	23800	-49.03	20231205	8480	43.04	20240213	0.82	N	338840	500	73 억	22805	N	N	1	N	N
27	20240326	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12180	-1020	5	-7.73	6119998630	487796	81.69	13210	13210	12100	17160	9240	13200	12546.01	0.15	-16037	13980	13590	13230	12840	12480	13410	12660	74	3960	500	9240	10	1	14762726	1798	-8.01	13.12	12	3.30	-1520.00	928.00	23800	20231205	-48.82	8480	20240213	43.63	17050	-28.56	20240103	8480	43.63	20240213	23800	-48.82	20231205	8480	43.63	20240213	0.82	N	338840	500	73 억	22805	N	N	0	N	N
28	20240326	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	-820	5	-6.21	5088273020	403290	67.54	13210	13210	12300	17160	9240	13200	12616.67	0.15	-16209	13980	13590	13230	12840	12480	13410	12660	74	3960	500	9240	10	1	14762726	1828	-8.14	13.34	12	2.73	-1520.00	928.00	23800	20231205	-47.98	8480	20240213	45.99	17050	-27.39	20240103	8480	45.99	20240213	23800	-47.98	20231205	8480	45.99	20240213	0.82	N	338840	500	73 억	22805	N	N	0	N	N
29	20240326	131108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	-800	5	-6.06	4531168430	358316	60.01	13210	13210	12300	17160	9240	13200	12645.48	0.15	-17427	13980	13590	13230	12840	12480	13410	12660	74	3960	500	9240	10	1	14762726	1831	-8.16	13.36	12	2.43	-1520.00	928.00	23800	20231205	-47.90	8480	20240213	46.23	17050	-27.27	20240103	8480	46.23	20240213	23800	-47.90	20231205	8480	46.23	20240213	0.82	N	338840	500	73 억	22805	N	N	0	N	N
30	20240326	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12620	-580	5	-4.39	3748305910	295630	49.51	13210	13210	12400	17160	9240	13200	12678.76	0.15	-11141	13980	13590	13230	12840	12480	13410	12660	74	3960	500	9240	10	1	14762726	1863	-8.30	13.60	12	2.00	-1520.00	928.00	23800	20231205	-46.97	8480	20240213	48.82	17050	-25.98	20240103	8480	48.82	20240213	23800	-46.97	20231205	8480	48.82	20240213	0.82	N	338840	500	73 억	22805	N	N	0	N	N
31	20240326	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	-650	5	-4.92	3407232500	268473	44.96	13210	13210	12400	17160	9240	13200	12690.85	0.15	-8795	13980	13590	13230	12840	12480	13410	12660	74	3960	500	9240	10	1	14762726	1853	-8.26	13.52	12	1.82	-1520.00	928.00	23800	20231205	-47.27	8480	20240213	48.00	17050	-26.39	20240103	8480	48.00	20240213	23800	-47.27	20231205	8480	48.00	20240213	0.82	N	338840	500	73 억	22805	N	N	0	N	N
32	20240326	101113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12670	-530	5	-4.02	2068291180	161782	27.09	13210	13210	12660	17160	9240	13200	12784.02	0.15	-11616	13980	13590	13230	12840	12480	13410	12660	74	3960	500	9240	10	1	14762726	1870	-8.34	13.65	12	1.10	-1520.00	928.00	23800	20231205	-46.76	8480	20240213	49.41	17050	-25.69	20240103	8480	49.41	20240213	23800	-46.76	20231205	8480	49.41	20240213	0.82	N	338840	500	73 억	22805	N	N	0	N	N
33	20240326	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	-390	5	-2.95	717193040	55660	9.32	13210	13210	12770	17160	9240	13200	12884.33	0.15	-4399	13980	13590	13230	12840	12480	13410	12660	74	3960	500	9240	10	1	14762726	1891	-8.43	13.80	12	0.38	-1520.00	928.00	23800	20231205	-46.18	8480	20240213	51.06	17050	-24.87	20240103	8480	51.06	20240213	23800	-46.18	20231205	8480	51.06	20240213	0.82	N	338840	500	73 억	22805	N	N	0	N	N
34	20240325	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	0	3	0.00	7787213660	590962	59.99	13600	13620	12870	17160	9240	13200	13177.10	0.69	-81731	13893	13546	12913	12566	11933	13720	12740	74	3960	500	9240	10	1	14762726	1949	-8.68	14.22	12	4.00	-1520.00	928.00	23800	20231205	-44.54	8480	20240213	55.66	17050	-22.58	20240103	8480	55.66	20240213	23800	-44.54	20231205	8480	55.66	20240213	0.73	N	338840	500	73 억	101315	N	N	0	N	N
35	20240325	151157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13180	-20	5	-0.15	7530954440	571510	58.02	13600	13620	12870	17160	9240	13200	13177.29	0.69	-77705	13893	13546	12913	12566	11933	13720	12740	74	3960	500	9240	10	1	14762726	1946	-8.67	14.20	12	3.87	-1520.00	928.00	23800	20231205	-44.62	8480	20240213	55.42	17050	-22.70	20240103	8480	55.42	20240213	23800	-44.62	20231205	8480	55.42	20240213	0.73	N	338840	500	73 억	101315	N	N	0	N	N
36	20240325	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	-110	5	-0.83	6373144560	483805	49.11	13600	13620	12870	17160	9240	13200	13172.96	0.69	-79750	13893	13546	12913	12566	11933	13720	12740	74	3960	500	9240	10	1	14762726	1932	-8.61	14.11	12	3.28	-1520.00	928.00	23800	20231205	-45.00	8480	20240213	54.36	17050	-23.23	20240103	8480	54.36	20240213	23800	-45.00	20231205	8480	54.36	20240213	0.73	N	338840	500	73 억	101315	N	N	0	N	N
37	20240325	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-50	5	-0.38	5971992230	453295	46.02	13600	13620	12870	17160	9240	13200	13174.63	0.69	-78324	13893	13546	12913	12566	11933	13720	12740	74	3960	500	9240	10	1	14762726	1941	-8.65	14.17	12	3.07	-1520.00	928.00	23800	20231205	-44.75	8480	20240213	55.07	17050	-22.87	20240103	8480	55.07	20240213	23800	-44.75	20231205	8480	55.07	20240213	0.73	N	338840	500	73 억	101315	N	N	0	N	N
38	20240325	121158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	0	3	0.00	5563814910	422373	42.88	13600	13620	12870	17160	9240	13200	13172.75	0.69	-72413	13893	13546	12913	12566	11933	13720	12740	74	3960	500	9240	10	1	14762726	1949	-8.68	14.22	12	2.86	-1520.00	928.00	23800	20231205	-44.54	8480	20240213	55.66	17050	-22.58	20240103	8480	55.66	20240213	23800	-44.54	20231205	8480	55.66	20240213	0.73	N	338840	500	73 억	101315	N	N	0	N	N
39	20240325	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	-100	5	-0.76	5012491370	380409	38.62	13600	13620	12870	17160	9240	13200	13176.58	0.69	-72042	13893	13546	12913	12566	11933	13720	12740	74	3960	500	9240	10	1	14762726	1934	-8.62	14.12	12	2.58	-1520.00	928.00	23800	20231205	-44.96	8480	20240213	54.48	17050	-23.17	20240103	8480	54.48	20240213	23800	-44.96	20231205	8480	54.48	20240213	0.73	N	338840	500	73 억	101315	N	N	0	N	N
40	20240325	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	-80	5	-0.61	4261349730	323298	32.82	13600	13620	12870	17160	9240	13200	13180.87	0.69	-68210	13893	13546	12913	12566	11933	13720	12740	74	3960	500	9240	10	1	14762726	1937	-8.63	14.14	12	2.19	-1520.00	928.00	23800	20231205	-44.87	8480	20240213	54.72	17050	-23.05	20240103	8480	54.72	20240213	23800	-44.87	20231205	8480	54.72	20240213	0.73	N	338840	500	73 억	101315	N	N	0	N	N
41	20240325	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	-60	5	-0.45	2312598820	174511	17.72	13600	13620	12870	17160	9240	13200	13251.88	0.69	-65647	13893	13546	12913	12566	11933	13720	12740	74	3960	500	9240	10	1	14762726	1940	-8.64	14.16	12	1.18	-1520.00	928.00	23800	20231205	-44.79	8480	20240213	54.95	17050	-22.93	20240103	8480	54.95	20240213	23800	-44.79	20231205	8480	54.95	20240213	0.73	N	338840	500	73 억	101315	N	N	0	N	N
42	20240322	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	860	2	6.97	12126477710	946511	262.83	12460	13260	12280	16040	8640	12340	12808.37	0.40	46367	13000	12670	12360	12030	11720	12835	12195	74	3700	500	8630	10	1	14762726	1949	-8.68	14.22	12	6.41	-1520.00	928.00	23800	20231205	-44.54	8480	20240213	55.66	17050	-22.58	20240103	8480	55.66	20240213	23800	-44.54	20231205	8480	55.66	20240213	0.52	N	338840	500	73 억	59664	N	N	0	N	N
43	20240322	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	740	2	6.00	10665805790	835559	232.02	12460	13260	12280	16040	8640	12340	12764.88	0.40	47775	13000	12670	12360	12030	11720	12835	12195	74	3700	500	8630	10	1	14762726	1931	-8.61	14.09	12	5.66	-1520.00	928.00	23800	20231205	-45.04	8480	20240213	54.25	17050	-23.28	20240103	8480	54.25	20240213	23800	-45.04	20231205	8480	54.25	20240213	0.52	N	338840	500	73 억	59664	N	N	0	N	N
44	20240322	141147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12830	490	2	3.97	9016153330	707189	196.38	12460	13260	12280	16040	8640	12340	12749.30	0.40	44136	13000	12670	12360	12030	11720	12835	12195	74	3700	500	8630	10	1	14762726	1894	-8.44	13.83	12	4.79	-1520.00	928.00	23800	20231205	-46.09	8480	20240213	51.30	17050	-24.75	20240103	8480	51.30	20240213	23800	-46.09	20231205	8480	51.30	20240213	0.52	N	338840	500	73 억	59664	N	N	0	N	N
45	20240322	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	430	2	3.48	5024269310	399781	111.01	12460	12910	12280	16040	8640	12340	12567.57	0.40	35410	13000	12670	12360	12030	11720	12835	12195	74	3700	500	8630	10	1	14762726	1885	-8.40	13.76	12	2.71	-1520.00	928.00	23800	20231205	-46.34	8480	20240213	50.59	17050	-25.10	20240103	8480	50.59	20240213	23800	-46.34	20231205	8480	50.59	20240213	0.52	N	338840	500	73 억	59664	N	N	0	N	N
46	20240322	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12610	270	2	2.19	3646356440	291824	81.04	12460	12730	12280	16040	8640	12340	12495.06	0.40	16278	13000	12670	12360	12030	11720	12835	12195	74	3700	500	8630	10	1	14762726	1862	-8.30	13.59	12	1.98	-1520.00	928.00	23800	20231205	-47.02	8480	20240213	48.70	17050	-26.04	20240103	8480	48.70	20240213	23800	-47.02	20231205	8480	48.70	20240213	0.52	N	338840	500	73 억	59664	N	N	0	N	N
47	20240322	111157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12580	240	2	1.94	2647825830	212803	59.09	12460	12650	12280	16040	8640	12340	12442.62	0.40	13159	13000	12670	12360	12030	11720	12835	12195	74	3700	500	8630	10	1	14762726	1857	-8.28	13.56	12	1.44	-1520.00	928.00	23800	20231205	-47.14	8480	20240213	48.35	17050	-26.22	20240103	8480	48.35	20240213	23800	-47.14	20231205	8480	48.35	20240213	0.52	N	338840	500	73 억	59664	N	N	0	N	N
48	20240322	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	10	2	0.08	1394601090	112699	31.30	12460	12600	12280	16040	8640	12340	12374.57	0.40	-9078	13000	12670	12360	12030	11720	12835	12195	74	3700	500	8630	10	1	14762726	1823	-8.12	13.31	12	0.76	-1520.00	928.00	23800	20231205	-48.11	8480	20240213	45.64	17050	-27.57	20240103	8480	45.64	20240213	23800	-48.11	20231205	8480	45.64	20240213	0.52	N	338840	500	73 억	59664	N	N	0	N	N
49	20240322	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12290	-50	5	-0.41	530776160	42771	11.88	12460	12600	12280	16040	8640	12340	12409.75	0.40	-921	13000	12670	12360	12030	11720	12835	12195	74	3700	500	8630	10	1	14762726	1814	-8.09	13.24	12	0.29	-1520.00	928.00	23800	20231205	-48.36	8480	20240213	44.93	17050	-27.92	20240103	8480	44.93	20240213	23800	-48.36	20231205	8480	44.93	20240213	0.52	N	338840	500	73 억	59664	N	N	0	N	N
50	20240321	161152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	300	2	2.49	4405432060	356419	109.22	12050	12690	12050	15650	8430	12040	12360.63	0.22	26210	13060	12550	12290	11780	11520	12420	11650	74	3610	500	8420	10	1	14762726	1822	-8.12	13.30	12	2.41	-1520.00	928.00	23800	20231205	-48.15	8480	20240213	45.52	17050	-27.62	20240103	8480	45.52	20240213	23800	-48.15	20231205	8480	45.52	20240213	0.40	N	338840	500	73 억	33153	N	N	46	N	N
51	20240321	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	230	2	1.91	4179082910	338030	103.58	12050	12690	12050	15650	8430	12040	12363.44	0.22	25300	13060	12550	12290	11780	11520	12420	11650	74	3610	500	8420	10	1	14762726	1811	-8.07	13.22	12	2.29	-1520.00	928.00	23800	20231205	-48.45	8480	20240213	44.69	17050	-28.04	20240103	8480	44.69	20240213	23800	-48.45	20231205	8480	44.69	20240213	0.40	N	338840	500	73 억	33153	N	N	46	N	N
52	20240321	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	70	2	0.58	3832854330	309740	94.91	12050	12690	12050	15650	8430	12040	12374.87	0.22	27120	13060	12550	12290	11780	11520	12420	11650	74	3610	500	8420	10	1	14762726	1788	-7.97	13.05	12	2.10	-1520.00	928.00	23800	20231205	-49.12	8480	20240213	42.81	17050	-28.97	20240103	8480	42.81	20240213	23800	-49.12	20231205	8480	42.81	20240213	0.40	N	338840	500	73 억	33153	N	N	46	N	N
53	20240321	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	60	2	0.50	3572563110	288279	88.34	12050	12690	12050	15650	8430	12040	12393.23	0.22	28912	13060	12550	12290	11780	11520	12420	11650	74	3610	500	8420	10	1	14762726	1786	-7.96	13.04	12	1.95	-1520.00	928.00	23800	20231205	-49.16	8480	20240213	42.69	17050	-29.03	20240103	8480	42.69	20240213	23800	-49.16	20231205	8480	42.69	20240213	0.40	N	338840	500	73 억	33153	N	N	46	N	N
54	20240321	121150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	320	2	2.66	2970066440	238806	73.18	12050	12690	12050	15650	8430	12040	12437.83	0.22	46895	13060	12550	12290	11780	11520	12420	11650	74	3610	500	8420	10	1	14762726	1825	-8.13	13.32	12	1.62	-1520.00	928.00	23800	20231205	-48.07	8480	20240213	45.75	17050	-27.51	20240103	8480	45.75	20240213	23800	-48.07	20231205	8480	45.75	20240213	0.40	N	338840	500	73 억	33153	N	N	46	N	N
55	20240321	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	210	2	1.74	2675734920	214921	65.86	12050	12690	12050	15650	8430	12040	12450.63	0.22	47682	13060	12550	12290	11780	11520	12420	11650	74	3610	500	8420	10	1	14762726	1808	-8.06	13.20	12	1.46	-1520.00	928.00	23800	20231205	-48.53	8480	20240213	44.46	17050	-28.15	20240103	8480	44.46	20240213	23800	-48.53	20231205	8480	44.46	20240213	0.40	N	338840	500	73 억	33153	N	N	46	N	N
56	20240321	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	360	2	2.99	2107853030	168765	51.72	12050	12690	12050	15650	8430	12040	12490.96	0.22	44523	13060	12550	12290	11780	11520	12420	11650	74	3610	500	8420	10	1	14762726	1831	-8.16	13.36	12	1.14	-1520.00	928.00	23800	20231205	-47.90	8480	20240213	46.23	17050	-27.27	20240103	8480	46.23	20240213	23800	-47.90	20231205	8480	46.23	20240213	0.40	N	338840	500	73 억	33153	N	N	46	N	N
57	20240321	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	370	2	3.07	591926820	47954	14.69	12050	12540	12050	15650	8430	12040	12346.25	0.22	13334	13060	12550	12290	11780	11520	12420	11650	74	3610	500	8420	10	1	14762726	1832	-8.16	13.37	12	0.32	-1520.00	928.00	23800	20231205	-47.86	8480	20240213	46.34	17050	-27.21	20240103	8480	46.34	20240213	23800	-47.86	20231205	8480	46.34	20240213	0.40	N	338840	500	73 억	33153	N	N	46	N	N
58	20240320	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12040	-410	5	-3.29	3998833260	324590	90.20	12500	12800	12030	16180	8720	12450	12320.32	0.73	-74452	13243	12846	12303	11906	11363	13045	12105	74	3730	500	8710	10	1	14762726	1777	-7.92	12.97	12	2.20	-1520.00	928.00	23800	20231205	-49.41	8480	20240213	41.98	17050	-29.38	20240103	8480	41.98	20240213	23800	-49.41	20231205	8480	41.98	20240213	0.26	N	338840	500	73 억	107218	N	N	46	N	N
59	20240320	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	-330	5	-2.65	3767440010	305414	84.87	12500	12800	12110	16180	8720	12450	12335.46	0.73	-71364	13243	12846	12303	11906	11363	13045	12105	74	3730	500	8710	10	1	14762726	1789	-7.97	13.06	12	2.07	-1520.00	928.00	23800	20231205	-49.08	8480	20240213	42.92	17050	-28.91	20240103	8480	42.92	20240213	23800	-49.08	20231205	8480	42.92	20240213	0.26	N	338840	500	73 억	107218	N	N	0	N	N
60	20240320	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-240	5	-1.93	3269899780	264547	73.52	12500	12800	12180	16180	8720	12450	12360.32	0.73	-55522	13243	12846	12303	11906	11363	13045	12105	74	3730	500	8710	10	1	14762726	1803	-8.03	13.16	12	1.79	-1520.00	928.00	23800	20231205	-48.70	8480	20240213	43.99	17050	-28.39	20240103	8480	43.99	20240213	23800	-48.70	20231205	8480	43.99	20240213	0.26	N	338840	500	73 억	107218	N	N	0	N	N
61	20240320	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-220	5	-1.77	2910038880	235090	65.33	12500	12800	12200	16180	8720	12450	12378.36	0.73	-49219	13243	12846	12303	11906	11363	13045	12105	74	3730	500	8710	10	1	14762726	1805	-8.05	13.18	12	1.59	-1520.00	928.00	23800	20231205	-48.61	8480	20240213	44.22	17050	-28.27	20240103	8480	44.22	20240213	23800	-48.61	20231205	8480	44.22	20240213	0.26	N	338840	500	73 억	107218	N	N	0	N	N
62	20240320	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12310	-140	5	-1.12	2681247760	216449	60.15	12500	12800	12200	16180	8720	12450	12387.39	0.73	-42185	13243	12846	12303	11906	11363	13045	12105	74	3730	500	8710	10	1	14762726	1817	-8.10	13.27	12	1.47	-1520.00	928.00	23800	20231205	-48.28	8480	20240213	45.17	17050	-27.80	20240103	8480	45.17	20240213	23800	-48.28	20231205	8480	45.17	20240213	0.26	N	338840	500	73 억	107218	N	N	0	N	N
63	20240320	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12250	-200	5	-1.61	2247473930	181025	50.31	12500	12800	12210	16180	8720	12450	12415.24	0.73	-25191	13243	12846	12303	11906	11363	13045	12105	74	3730	500	8710	10	1	14762726	1808	-8.06	13.20	12	1.23	-1520.00	928.00	23800	20231205	-48.53	8480	20240213	44.46	17050	-28.15	20240103	8480	44.46	20240213	23800	-48.53	20231205	8480	44.46	20240213	0.26	N	338840	500	73 억	107218	N	N	0	N	N
64	20240320	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	10	2	0.08	1541238370	123634	34.36	12500	12800	12230	16180	8720	12450	12466.16	0.73	-4246	13243	12846	12303	11906	11363	13045	12105	74	3730	500	8710	10	1	14762726	1839	-8.20	13.43	12	0.84	-1520.00	928.00	23800	20231205	-47.65	8480	20240213	46.93	17050	-26.92	20240103	8480	46.93	20240213	23800	-47.65	20231205	8480	46.93	20240213	0.26	N	338840	500	73 억	107218	N	N	0	N	N
65	20240320	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-220	5	-1.77	681928300	54653	15.19	12500	12800	12230	16180	8720	12450	12477.49	0.73	-3037	13243	12846	12303	11906	11363	13045	12105	74	3730	500	8710	10	1	14762726	1805	-8.05	13.18	12	0.37	-1520.00	928.00	23800	20231205	-48.61	8480	20240213	44.22	17050	-28.27	20240103	8480	44.22	20240213	23800	-48.61	20231205	8480	44.22	20240213	0.26	N	338840	500	73 억	107218	N	N	0	N	N
66	20240319	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	410	2	3.41	4365565130	359058	55.03	11960	12700	11760	15650	8430	12040	12155.99	0.80	-15234	13253	12646	12323	11716	11393	12485	11555	74	3610	500	8420	10	1	14762726	1838	-8.19	13.42	12	2.43	-1520.00	928.00	23800	20231205	-47.69	8480	20240213	46.82	17050	-26.98	20240103	8480	46.82	20240213	23800	-47.69	20231205	8480	46.82	20240213	0.27	N	338840	500	73 억	118642	N	N	0	N	N
67	20240319	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	400	2	3.32	4086288750	336642	51.59	11960	12700	11760	15650	8430	12040	12138.38	0.80	-10843	13253	12646	12323	11716	11393	12485	11555	74	3610	500	8420	10	1	14762726	1836	-8.18	13.41	12	2.28	-1520.00	928.00	23800	20231205	-47.73	8480	20240213	46.70	17050	-27.04	20240103	8480	46.70	20240213	23800	-47.73	20231205	8480	46.70	20240213	0.27	N	338840	500	73 억	118642	N	N	0	N	N
68	20240319	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	240	2	1.99	2656407520	221528	33.95	11960	12300	11760	15650	8430	12040	11991.29	0.80	-20241	13253	12646	12323	11716	11393	12485	11555	74	3610	500	8420	10	1	14762726	1813	-8.08	13.23	12	1.50	-1520.00	928.00	23800	20231205	-48.40	8480	20240213	44.81	17050	-27.98	20240103	8480	44.81	20240213	23800	-48.40	20231205	8480	44.81	20240213	0.27	N	338840	500	73 억	118642	N	N	0	N	N
69	20240319	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11980	-60	5	-0.50	2080029140	173823	26.64	11960	12250	11760	15650	8430	12040	11966.36	0.80	-23251	13253	12646	12323	11716	11393	12485	11555	74	3610	500	8420	10	1	14762726	1769	-7.88	12.91	12	1.18	-1520.00	928.00	23800	20231205	-49.66	8480	20240213	41.27	17050	-29.74	20240103	8480	41.27	20240213	23800	-49.66	20231205	8480	41.27	20240213	0.27	N	338840	500	73 억	118642	N	N	0	N	N
70	20240319	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11920	-120	5	-1.00	1900583110	158812	24.34	11960	12250	11760	15650	8430	12040	11967.50	0.80	-28575	13253	12646	12323	11716	11393	12485	11555	74	3610	500	8420	10	1	14762726	1760	-7.84	12.84	12	1.08	-1520.00	928.00	23800	20231205	-49.92	8480	20240213	40.57	17050	-30.09	20240103	8480	40.57	20240213	23800	-49.92	20231205	8480	40.57	20240213	0.27	N	338840	500	73 억	118642	N	N	0	N	N
71	20240319	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11960	-80	5	-0.66	1738335370	145246	22.26	11960	12250	11760	15650	8430	12040	11968.22	0.80	-20775	13253	12646	12323	11716	11393	12485	11555	74	3610	500	8420	10	1	14762726	1766	-7.87	12.89	12	0.98	-1520.00	928.00	23800	20231205	-49.75	8480	20240213	41.04	17050	-29.85	20240103	8480	41.04	20240213	23800	-49.75	20231205	8480	41.04	20240213	0.27	N	338840	500	73 억	118642	N	N	0	N	N
72	20240319	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12100	60	2	0.50	1360500700	113876	17.45	11960	12250	11760	15650	8430	12040	11947.21	0.80	-15390	13253	12646	12323	11716	11393	12485	11555	74	3610	500	8420	10	1	14762726	1786	-7.96	13.04	12	0.77	-1520.00	928.00	23800	20231205	-49.16	8480	20240213	42.69	17050	-29.03	20240103	8480	42.69	20240213	23800	-49.16	20231205	8480	42.69	20240213	0.27	N	338840	500	73 억	118642	N	N	0	N	N
73	20240319	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	70	2	0.58	429716900	36129	5.54	11960	12110	11810	15650	8430	12040	11893.96	0.80	-3270	13253	12646	12323	11716	11393	12485	11555	74	3610	500	8420	10	1	14762726	1788	-7.97	13.05	12	0.24	-1520.00	928.00	23800	20231205	-49.12	8480	20240213	42.81	17050	-28.97	20240103	8480	42.81	20240213	23800	-49.12	20231205	8480	42.81	20240213	0.27	N	338840	500	73 억	118642	N	N	0	N	N
74	20240318	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12040	90	2	0.75	8092417980	649119	240.38	12110	12930	12000	15530	8370	11950	12467.55	0.83	942	12603	12276	11903	11576	11203	12440	11740	74	3580	500	8360	10	1	14762726	1777	-7.92	12.97	12	4.40	-1520.00	928.00	23800	20231205	-49.41	8480	20240213	41.98	17050	-29.38	20240103	8480	41.98	20240213	23800	-49.41	20231205	8480	41.98	20240213	0.28	N	338840	500	73 억	122032	N	N	0	N	N
75	20240318	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	130	2	1.09	7854161270	629325	233.05	12110	12930	12020	15530	8370	11950	12480.37	0.83	749	12603	12276	11903	11576	11203	12440	11740	74	3580	500	8360	10	1	14762726	1783	-7.95	13.02	12	4.26	-1520.00	928.00	23800	20231205	-49.24	8480	20240213	42.45	17050	-29.15	20240103	8480	42.45	20240213	23800	-49.24	20231205	8480	42.45	20240213	0.28	N	338840	500	73 억	122032	N	N	0	N	N
76	20240318	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	270	2	2.26	7211591220	576289	213.41	12110	12930	12110	15530	8370	11950	12513.93	0.83	10610	12603	12276	11903	11576	11203	12440	11740	74	3580	500	8360	10	1	14762726	1804	-8.04	13.17	12	3.90	-1520.00	928.00	23800	20231205	-48.66	8480	20240213	44.10	17050	-28.33	20240103	8480	44.10	20240213	23800	-48.66	20231205	8480	44.10	20240213	0.28	N	338840	500	73 억	122032	N	N	0	N	N
77	20240318	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	320	2	2.68	6536541610	521093	192.97	12110	12930	12110	15530	8370	11950	12544.01	0.83	10774	12603	12276	11903	11576	11203	12440	11740	74	3580	500	8360	10	1	14762726	1811	-8.07	13.22	12	3.53	-1520.00	928.00	23800	20231205	-48.45	8480	20240213	44.69	17050	-28.04	20240103	8480	44.69	20240213	23800	-48.45	20231205	8480	44.69	20240213	0.28	N	338840	500	73 억	122032	N	N	0	N	N
78	20240318	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12530	580	2	4.85	5854395840	466125	172.61	12110	12930	12110	15530	8370	11950	12559.83	0.83	39691	12603	12276	11903	11576	11203	12440	11740	74	3580	500	8360	10	1	14762726	1850	-8.24	13.50	12	3.16	-1520.00	928.00	23800	20231205	-47.35	8480	20240213	47.76	17050	-26.51	20240103	8480	47.76	20240213	23800	-47.35	20231205	8480	47.76	20240213	0.28	N	338840	500	73 억	122032	N	N	0	N	N
79	20240318	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	500	2	4.18	5135419550	408692	151.34	12110	12930	12110	15530	8370	11950	12565.64	0.83	20157	12603	12276	11903	11576	11203	12440	11740	74	3580	500	8360	10	1	14762726	1838	-8.19	13.42	12	2.77	-1520.00	928.00	23800	20231205	-47.69	8480	20240213	46.82	17050	-26.98	20240103	8480	46.82	20240213	23800	-47.69	20231205	8480	46.82	20240213	0.28	N	338840	500	73 억	122032	N	N	0	N	N
80	20240318	101127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	490	2	4.10	4501757410	357619	132.43	12110	12930	12110	15530	8370	11950	12588.30	0.83	36906	12603	12276	11903	11576	11203	12440	11740	74	3580	500	8360	10	1	14762726	1836	-8.18	13.41	12	2.42	-1520.00	928.00	23800	20231205	-47.73	8480	20240213	46.70	17050	-27.04	20240103	8480	46.70	20240213	23800	-47.73	20231205	8480	46.70	20240213	0.28	N	338840	500	73 억	122032	N	N	0	N	N
81	20240318	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	540	2	4.52	886049800	71859	26.61	12110	12500	12110	15530	8370	11950	12330.87	0.83	18073	12603	12276	11903	11576	11203	12440	11740	74	3580	500	8360	10	1	14762726	1844	-8.22	13.46	12	0.49	-1520.00	928.00	23800	20231205	-47.52	8480	20240213	47.29	17050	-26.74	20240103	8480	47.29	20240213	23800	-47.52	20231205	8480	47.29	20240213	0.28	N	338840	500	73 억	122032	N	N	0	N	N
82	20240315	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11950	140	2	1.19	3185318580	267454	57.30	11850	12230	11530	15350	8270	11810	11910.07	0.84	-990	12603	12206	11923	11526	11243	12065	11385	74	3540	500	8260	10	1	14762726	1764	-7.86	12.88	12	1.81	-1520.00	928.00	23800	20231205	-49.79	8480	20240213	40.92	17050	-29.91	20240103	8480	40.92	20240213	23800	-49.79	20231205	8480	40.92	20240213	0.30	N	338840	500	73 억	123975	N	N	0	N	N
83	20240315	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11940	130	2	1.10	3033245560	254741	54.57	11850	12230	11530	15350	8270	11810	11907.50	0.84	-662	12603	12206	11923	11526	11243	12065	11385	74	3540	500	8260	10	1	14762726	1763	-7.86	12.87	12	1.73	-1520.00	928.00	23800	20231205	-49.83	8480	20240213	40.80	17050	-29.97	20240103	8480	40.80	20240213	23800	-49.83	20231205	8480	40.80	20240213	0.30	N	338840	500	73 억	123975	N	N	0	N	N
84	20240315	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11940	130	2	1.10	2634202870	221278	47.40	11850	12230	11530	15350	8270	11810	11904.86	0.84	2069	12603	12206	11923	11526	11243	12065	11385	74	3540	500	8260	10	1	14762726	1763	-7.86	12.87	12	1.50	-1520.00	928.00	23800	20231205	-49.83	8480	20240213	40.80	17050	-29.97	20240103	8480	40.80	20240213	23800	-49.83	20231205	8480	40.80	20240213	0.30	N	338840	500	73 억	123975	N	N	0	N	N
85	20240315	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11910	100	2	0.85	1816997550	153581	32.90	11850	12000	11530	15350	8270	11810	11830.99	0.84	1968	12603	12206	11923	11526	11243	12065	11385	74	3540	500	8260	10	1	14762726	1758	-7.84	12.83	12	1.04	-1520.00	928.00	23800	20231205	-49.96	8480	20240213	40.45	17050	-30.15	20240103	8480	40.45	20240213	23800	-49.96	20231205	8480	40.45	20240213	0.30	N	338840	500	73 억	123975	N	N	0	N	N
86	20240315	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11970	160	2	1.35	1509537420	127704	27.36	11850	12000	11530	15350	8270	11810	11820.67	0.84	6871	12603	12206	11923	11526	11243	12065	11385	74	3540	500	8260	10	1	14762726	1767	-7.88	12.90	12	0.87	-1520.00	928.00	23800	20231205	-49.71	8480	20240213	41.16	17050	-29.79	20240103	8480	41.16	20240213	23800	-49.71	20231205	8480	41.16	20240213	0.30	N	338840	500	73 억	123975	N	N	0	N	N
87	20240315	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11890	80	2	0.68	1128884020	95752	20.51	11850	12000	11530	15350	8270	11810	11789.48	0.84	1122	12603	12206	11923	11526	11243	12065	11385	74	3540	500	8260	10	1	14762726	1755	-7.82	12.81	12	0.65	-1520.00	928.00	23800	20231205	-50.04	8480	20240213	40.21	17050	-30.26	20240103	8480	40.21	20240213	23800	-50.04	20231205	8480	40.21	20240213	0.30	N	338840	500	73 억	123975	N	N	0	N	N
88	20240315	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11800	-10	5	-0.08	959843750	81431	17.44	11850	12000	11530	15350	8270	11810	11786.96	0.84	2881	12603	12206	11923	11526	11243	12065	11385	74	3540	500	8260	10	1	14762726	1742	-7.76	12.72	12	0.55	-1520.00	928.00	23800	20231205	-50.42	8480	20240213	39.15	17050	-30.79	20240103	8480	39.15	20240213	23800	-50.42	20231205	8480	39.15	20240213	0.30	N	338840	500	73 억	123975	N	N	0	N	N
89	20240315	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11940	130	2	1.10	290825270	24375	5.22	11850	12000	11830	15350	8270	11810	11935.68	0.84	-240	12603	12206	11923	11526	11243	12065	11385	74	3540	500	8260	10	1	14762726	1763	-7.86	12.87	12	0.17	-1520.00	928.00	23800	20231205	-49.83	8480	20240213	40.80	17050	-29.97	20240103	8480	40.80	20240213	23800	-49.83	20231205	8480	40.80	20240213	0.30	N	338840	500	73 억	123975	N	N	0	N	N
90	20240314	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11810	-540	5	-4.37	5458826250	460855	50.85	12320	12320	11640	16050	8650	12350	11845.01	0.94	-19302	13730	13040	12570	11880	11410	12805	11645	74	3700	500	8640	10	1	14762726	1743	-7.77	12.73	12	3.12	-1520.00	928.00	23800	20231205	-50.38	8480	20240213	39.27	17050	-30.73	20240103	8480	39.27	20240213	23800	-50.38	20231205	8480	39.27	20240213	0.30	N	338840	500	73 억	139345	N	N	2	N	N
91	20240314	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11840	-510	5	-4.13	5263011650	444291	49.02	12320	12320	11640	16050	8650	12350	11845.84	0.94	-24026	13730	13040	12570	11880	11410	12805	11645	74	3700	500	8640	10	1	14762726	1748	-7.79	12.76	12	3.01	-1520.00	928.00	23800	20231205	-50.25	8480	20240213	39.62	17050	-30.56	20240103	8480	39.62	20240213	23800	-50.25	20231205	8480	39.62	20240213	0.30	N	338840	500	73 억	139345	N	N	2	N	N
92	20240314	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11820	-530	5	-4.29	4734541470	399695	44.10	12320	12320	11640	16050	8650	12350	11845.36	0.94	-24792	13730	13040	12570	11880	11410	12805	11645	74	3700	500	8640	10	1	14762726	1745	-7.78	12.74	12	2.71	-1520.00	928.00	23800	20231205	-50.34	8480	20240213	39.39	17050	-30.67	20240103	8480	39.39	20240213	23800	-50.34	20231205	8480	39.39	20240213	0.30	N	338840	500	73 억	139345	N	N	2	N	N
93	20240314	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11870	-480	5	-3.89	4416005100	372956	41.15	12320	12320	11640	16050	8650	12350	11840.53	0.94	-23655	13730	13040	12570	11880	11410	12805	11645	74	3700	500	8640	10	1	14762726	1752	-7.81	12.79	12	2.53	-1520.00	928.00	23800	20231205	-50.13	8480	20240213	39.98	17050	-30.38	20240103	8480	39.98	20240213	23800	-50.13	20231205	8480	39.98	20240213	0.30	N	338840	500	73 억	139345	N	N	2	N	N
94	20240314	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11710	-640	5	-5.18	4077012300	344253	37.99	12320	12320	11640	16050	8650	12350	11843.04	0.94	-33534	13730	13040	12570	11880	11410	12805	11645	74	3700	500	8640	10	1	14762726	1729	-7.70	12.62	12	2.33	-1520.00	928.00	23800	20231205	-50.80	8480	20240213	38.09	17050	-31.32	20240103	8480	38.09	20240213	23800	-50.80	20231205	8480	38.09	20240213	0.30	N	338840	500	73 억	139345	N	N	2	N	N
95	20240314	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11780	-570	5	-4.62	3765217040	317734	35.06	12320	12320	11640	16050	8650	12350	11850.19	0.94	-35938	13730	13040	12570	11880	11410	12805	11645	74	3700	500	8640	10	1	14762726	1739	-7.75	12.69	12	2.15	-1520.00	928.00	23800	20231205	-50.50	8480	20240213	38.92	17050	-30.91	20240103	8480	38.92	20240213	23800	-50.50	20231205	8480	38.92	20240213	0.30	N	338840	500	73 억	139345	N	N	2	N	N
96	20240314	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11680	-670	5	-5.43	3369602780	284028	31.34	12320	12320	11640	16050	8650	12350	11863.59	0.94	-37240	13730	13040	12570	11880	11410	12805	11645	74	3700	500	8640	10	1	14762726	1724	-7.68	12.59	12	1.92	-1520.00	928.00	23800	20231205	-50.92	8480	20240213	37.74	17050	-31.50	20240103	8480	37.74	20240213	23800	-50.92	20231205	8480	37.74	20240213	0.30	N	338840	500	73 억	139345	N	N	2	N	N
97	20240314	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	-240	5	-1.94	651561860	53754	5.93	12320	12320	12000	16050	8650	12350	12121.09	0.94	-2222	13730	13040	12570	11880	11410	12805	11645	74	3700	500	8640	10	1	14762726	1788	-7.97	13.05	12	0.36	-1520.00	928.00	23800	20231205	-49.12	8480	20240213	42.81	17050	-28.97	20240103	8480	42.81	20240213	23800	-49.12	20231205	8480	42.81	20240213	0.30	N	338840	500	73 억	139345	N	N	2	N	N
98	20240313	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-110	5	-0.88	11419095790	902642	191.04	12500	13260	12100	16190	8730	12460	12651.14	0.52	59765	13180	12820	12380	12020	11580	12600	11800	74	3730	500	8720	10	1	14762726	1823	-8.12	13.31	12	6.11	-1520.00	928.00	23800	20231205	-48.11	8480	20240213	45.64	17050	-27.57	20240103	8480	45.64	20240213	23800	-48.11	20231205	8480	45.64	20240213	0.31	N	338840	500	73 억	77284	N	N	2	N	N
99	20240313	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12280	-180	5	-1.44	11193831450	884385	187.18	12500	13260	12100	16190	8730	12460	12657.19	0.52	63394	13180	12820	12380	12020	11580	12600	11800	74	3730	500	8720	10	1	14762726	1813	-8.08	13.23	12	5.99	-1520.00	928.00	23800	20231205	-48.40	8480	20240213	44.81	17050	-27.98	20240103	8480	44.81	20240213	23800	-48.40	20231205	8480	44.81	20240213	0.31	N	338840	500	73 억	77284	N	N	36	N	N
100	20240313	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	0	3	0.00	10594745160	835979	176.93	12500	13260	12100	16190	8730	12460	12673.46	0.52	65634	13180	12820	12380	12020	11580	12600	11800	74	3730	500	8720	10	1	14762726	1839	-8.20	13.43	12	5.66	-1520.00	928.00	23800	20231205	-47.65	8480	20240213	46.93	17050	-26.92	20240103	8480	46.93	20240213	23800	-47.65	20231205	8480	46.93	20240213	0.31	N	338840	500	73 억	77284	N	N	36	N	N
101	20240313	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12850	390	2	3.13	8805472650	691612	146.38	12500	13260	12100	16190	8730	12460	12731.81	0.52	74974	13180	12820	12380	12020	11580	12600	11800	74	3730	500	8720	10	1	14762726	1897	-8.45	13.85	12	4.68	-1520.00	928.00	23800	20231205	-46.01	8480	20240213	51.53	17050	-24.63	20240103	8480	51.53	20240213	23800	-46.01	20231205	8480	51.53	20240213	0.31	N	338840	500	73 억	77284	N	N	36	N	N
102	20240313	121059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12580	120	2	0.96	8251429780	648069	137.16	12500	13260	12100	16190	8730	12460	12732.33	0.52	73189	13180	12820	12380	12020	11580	12600	11800	74	3730	500	8720	10	1	14762726	1857	-8.28	13.56	12	4.39	-1520.00	928.00	23800	20231205	-47.14	8480	20240213	48.35	17050	-26.22	20240103	8480	48.35	20240213	23800	-47.14	20231205	8480	48.35	20240213	0.31	N	338840	500	73 억	77284	N	N	36	N	N
103	20240313	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	270	2	2.17	7040761540	553204	117.09	12500	13260	12100	16190	8730	12460	12727.25	0.52	62158	13180	12820	12380	12020	11580	12600	11800	74	3730	500	8720	10	1	14762726	1879	-8.38	13.72	12	3.75	-1520.00	928.00	23800	20231205	-46.51	8480	20240213	50.12	17050	-25.34	20240103	8480	50.12	20240213	23800	-46.51	20231205	8480	50.12	20240213	0.31	N	338840	500	73 억	77284	N	N	36	N	N
104	20240313	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	40	2	0.32	2294152640	185770	39.32	12500	12580	12100	16190	8730	12460	12349.42	0.52	23397	13180	12820	12380	12020	11580	12600	11800	74	3730	500	8720	10	1	14762726	1845	-8.22	13.47	12	1.26	-1520.00	928.00	23800	20231205	-47.48	8480	20240213	47.41	17050	-26.69	20240103	8480	47.41	20240213	23800	-47.48	20231205	8480	47.41	20240213	0.31	N	338840	500	73 억	77284	N	N	36	N	N
105	20240313	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	-160	5	-1.28	782291570	63877	13.52	12500	12500	12100	16190	8730	12460	12246.82	0.52	-2958	13180	12820	12380	12020	11580	12600	11800	74	3730	500	8720	10	1	14762726	1816	-8.09	13.25	12	0.43	-1520.00	928.00	23800	20231205	-48.32	8480	20240213	45.05	17050	-27.86	20240103	8480	45.05	20240213	23800	-48.32	20231205	8480	45.05	20240213	0.31	N	338840	500	73 억	77284	N	N	36	N	N
106	20240312	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12460	-10	5	-0.08	5780956720	467210	56.28	12730	12740	11940	16210	8730	12470	12373.27	0.59	-8782	13323	12896	12403	11976	11483	13110	12190	74	3740	500	8720	10	1	14762726	1839	-8.20	13.43	12	3.16	-1520.00	928.00	23800	20231205	-47.65	8480	20240213	46.93	17050	-26.92	20240103	8480	46.93	20240213	23800	-47.65	20231205	8480	46.93	20240213	0.40	N	338840	500	73 억	86773	N	N	36	N	N
107	20240312	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-50	5	-0.40	5563896030	449744	54.17	12730	12740	11940	16210	8730	12470	12371.25	0.59	-7163	13323	12896	12403	11976	11483	13110	12190	74	3740	500	8720	10	1	14762726	1834	-8.17	13.38	12	3.05	-1520.00	928.00	23800	20231205	-47.82	8480	20240213	46.46	17050	-27.16	20240103	8480	46.46	20240213	23800	-47.82	20231205	8480	46.46	20240213	0.40	N	338840	500	73 억	86773	N	N	9	N	N
108	20240312	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	20	2	0.16	5113821600	413639	49.82	12730	12740	11940	16210	8730	12470	12363.01	0.59	-1780	13323	12896	12403	11976	11483	13110	12190	74	3740	500	8720	10	1	14762726	1844	-8.22	13.46	12	2.80	-1520.00	928.00	23800	20231205	-47.52	8480	20240213	47.29	17050	-26.74	20240103	8480	47.29	20240213	23800	-47.52	20231205	8480	47.29	20240213	0.40	N	338840	500	73 억	86773	N	N	9	N	N
109	20240312	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-50	5	-0.40	4604191580	372485	44.87	12730	12740	11940	16210	8730	12470	12360.74	0.59	1603	13323	12896	12403	11976	11483	13110	12190	74	3740	500	8720	10	1	14762726	1834	-8.17	13.38	12	2.52	-1520.00	928.00	23800	20231205	-47.82	8480	20240213	46.46	17050	-27.16	20240103	8480	46.46	20240213	23800	-47.82	20231205	8480	46.46	20240213	0.40	N	338840	500	73 억	86773	N	N	9	N	N
110	20240312	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-50	5	-0.40	4387999740	355061	42.77	12730	12740	11940	16210	8730	12470	12358.44	0.59	3688	13323	12896	12403	11976	11483	13110	12190	74	3740	500	8720	10	1	14762726	1834	-8.17	13.38	12	2.41	-1520.00	928.00	23800	20231205	-47.82	8480	20240213	46.46	17050	-27.16	20240103	8480	46.46	20240213	23800	-47.82	20231205	8480	46.46	20240213	0.40	N	338840	500	73 억	86773	N	N	9	N	N
111	20240312	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-120	5	-0.96	4161262980	336792	40.57	12730	12740	11940	16210	8730	12470	12355.59	0.59	5074	13323	12896	12403	11976	11483	13110	12190	74	3740	500	8720	10	1	14762726	1823	-8.12	13.31	12	2.28	-1520.00	928.00	23800	20231205	-48.11	8480	20240213	45.64	17050	-27.57	20240103	8480	45.64	20240213	23800	-48.11	20231205	8480	45.64	20240213	0.40	N	338840	500	73 억	86773	N	N	9	N	N
112	20240312	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	-30	5	-0.24	3048479440	247869	29.86	12730	12740	11940	16210	8730	12470	12298.75	0.59	-8808	13323	12896	12403	11976	11483	13110	12190	74	3740	500	8720	10	1	14762726	1836	-8.18	13.41	12	1.68	-1520.00	928.00	23800	20231205	-47.73	8480	20240213	46.70	17050	-27.04	20240103	8480	46.70	20240213	23800	-47.73	20231205	8480	46.70	20240213	0.40	N	338840	500	73 억	86773	N	N	9	N	N
113	20240312	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12310	-160	5	-1.28	1062030310	85217	10.26	12730	12740	12170	16210	8730	12470	12462.66	0.59	-5532	13323	12896	12403	11976	11483	13110	12190	74	3740	500	8720	10	1	14762726	1817	-8.10	13.27	12	0.58	-1520.00	928.00	23800	20231205	-48.28	8480	20240213	45.17	17050	-27.80	20240103	8480	45.17	20240213	23800	-48.28	20231205	8480	45.17	20240213	0.40	N	338840	500	73 억	86773	N	N	9	N	N
114	20240311	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	230	2	1.88	10203354790	822439	33.78	12400	12830	11910	15910	8570	12240	12406.35	1.01	-67932	13713	12976	12253	11516	10793	13345	11885	74	3670	500	8560	10	1	14762726	1841	-8.20	13.44	12	5.57	-1520.00	928.00	23800	20231205	-47.61	8480	20240213	47.05	17050	-26.86	20240103	8480	47.05	20240213	23800	-47.61	20231205	8480	47.05	20240213	0.36	N	338840	500	73 억	149500	N	N	9	N	N
115	20240311	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12410	170	2	1.39	9932824160	800672	32.89	12400	12830	11910	15910	8570	12240	12405.88	1.01	-68555	13713	12976	12253	11516	10793	13345	11885	74	3670	500	8560	10	1	14762726	1832	-8.16	13.37	12	5.42	-1520.00	928.00	23800	20231205	-47.86	8480	20240213	46.34	17050	-27.21	20240103	8480	46.34	20240213	23800	-47.86	20231205	8480	46.34	20240213	0.36	N	338840	500	73 억	149500	N	N	0	N	N
116	20240311	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	180	2	1.47	9194378950	741506	30.46	12400	12830	11910	15910	8570	12240	12399.88	1.01	-73613	13713	12976	12253	11516	10793	13345	11885	74	3670	500	8560	10	1	14762726	1834	-8.17	13.38	12	5.02	-1520.00	928.00	23800	20231205	-47.82	8480	20240213	46.46	17050	-27.16	20240103	8480	46.46	20240213	23800	-47.82	20231205	8480	46.46	20240213	0.36	N	338840	500	73 억	149500	N	N	0	N	N
117	20240311	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12370	130	2	1.06	8246186750	665390	27.33	12400	12830	11910	15910	8570	12240	12393.31	1.01	-80080	13713	12976	12253	11516	10793	13345	11885	74	3670	500	8560	10	1	14762726	1826	-8.14	13.33	12	4.51	-1520.00	928.00	23800	20231205	-48.03	8480	20240213	45.87	17050	-27.45	20240103	8480	45.87	20240213	23800	-48.03	20231205	8480	45.87	20240213	0.36	N	338840	500	73 억	149500	N	N	0	N	N
118	20240311	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12220	-20	5	-0.16	7511802230	606021	24.89	12400	12830	11910	15910	8570	12240	12395.61	1.01	-79307	13713	12976	12253	11516	10793	13345	11885	74	3670	500	8560	10	1	14762726	1804	-8.04	13.17	12	4.11	-1520.00	928.00	23800	20231205	-48.66	8480	20240213	44.10	17050	-28.33	20240103	8480	44.10	20240213	23800	-48.66	20231205	8480	44.10	20240213	0.36	N	338840	500	73 억	149500	N	N	0	N	N
119	20240311	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	100	2	0.82	6296452240	505642	20.77	12400	12830	12110	15910	8570	12240	12452.93	1.01	-74784	13713	12976	12253	11516	10793	13345	11885	74	3670	500	8560	10	1	14762726	1822	-8.12	13.30	12	3.43	-1520.00	928.00	23800	20231205	-48.15	8480	20240213	45.52	17050	-27.62	20240103	8480	45.52	20240213	23800	-48.15	20231205	8480	45.52	20240213	0.36	N	338840	500	73 억	149500	N	N	0	N	N
120	20240311	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	60	2	0.49	5796482940	464980	19.10	12400	12830	12110	15910	8570	12240	12466.72	1.01	-71442	13713	12976	12253	11516	10793	13345	11885	74	3670	500	8560	10	1	14762726	1816	-8.09	13.25	12	3.15	-1520.00	928.00	23800	20231205	-48.32	8480	20240213	45.05	17050	-27.86	20240103	8480	45.05	20240213	23800	-48.32	20231205	8480	45.05	20240213	0.36	N	338840	500	73 억	149500	N	N	0	N	N
121	20240311	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12600	360	2	2.94	2965512900	235372	9.67	12400	12830	12320	15910	8570	12240	12601.23	1.01	-33958	13713	12976	12253	11516	10793	13345	11885	74	3670	500	8560	10	1	14762726	1860	-8.29	13.58	12	1.59	-1520.00	928.00	23800	20231205	-47.06	8480	20240213	48.58	17050	-26.10	20240103	8480	48.58	20240213	23800	-47.06	20231205	8480	48.58	20240213	0.36	N	338840	500	73 억	149500	N	N	0	N	N
122	20240308	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12240	730	2	6.34	29894908940	2421453	76.66	11750	12990	11530	14960	8060	11510	12346.32	0.34	104041	13463	12486	11763	10786	10063	12125	10425	74	3450	500	8050	10	1	14762726	1807	-8.05	13.19	12	16.40	-1520.00	928.00	23800	20231205	-48.57	8480	20240213	44.34	17050	-28.21	20240103	8480	44.34	20240213	23800	-48.57	20231205	8480	44.34	20240213	0.38	N	338840	500	73 억	50595	N	N	1	N	N
123	20240308	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	700	2	6.08	29347164370	2376666	75.25	11750	12990	11530	14960	8060	11510	12348.46	0.34	105324	13463	12486	11763	10786	10063	12125	10425	74	3450	500	8050	10	1	14762726	1803	-8.03	13.16	12	16.10	-1520.00	928.00	23800	20231205	-48.70	8480	20240213	43.99	17050	-28.39	20240103	8480	43.99	20240213	23800	-48.70	20231205	8480	43.99	20240213	0.38	N	338840	500	73 억	50595	N	N	1	N	N
124	20240308	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	890	2	7.73	27511713480	2227116	70.51	11750	12990	11530	14960	8060	11510	12353.52	0.34	122558	13463	12486	11763	10786	10063	12125	10425	74	3450	500	8050	10	1	14762726	1831	-8.16	13.36	12	15.09	-1520.00	928.00	23800	20231205	-47.90	8480	20240213	46.23	17050	-27.27	20240103	8480	46.23	20240213	23800	-47.90	20231205	8480	46.23	20240213	0.38	N	338840	500	73 억	50595	N	N	1	N	N
125	20240308	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	930	2	8.08	24408176620	1975942	62.56	11750	12990	11530	14960	8060	11510	12353.19	0.34	92311	13463	12486	11763	10786	10063	12125	10425	74	3450	500	8050	10	1	14762726	1836	-8.18	13.41	12	13.38	-1520.00	928.00	23800	20231205	-47.73	8480	20240213	46.70	17050	-27.04	20240103	8480	46.70	20240213	23800	-47.73	20231205	8480	46.70	20240213	0.38	N	338840	500	73 억	50595	N	N	1	N	N
126	20240308	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12190	680	2	5.91	11779456710	977468	30.95	11750	12430	11530	14960	8060	11510	12051.65	0.34	164426	13463	12486	11763	10786	10063	12125	10425	74	3450	500	8050	10	1	14762726	1800	-8.02	13.14	12	6.62	-1520.00	928.00	23800	20231205	-48.78	8480	20240213	43.75	17050	-28.50	20240103	8480	43.75	20240213	23800	-48.78	20231205	8480	43.75	20240213	0.38	N	338840	500	73 억	50595	N	N	1	N	N
127	20240308	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	570	2	4.95	9742624630	811775	25.70	11750	12400	11530	14960	8060	11510	12002.35	0.34	130239	13463	12486	11763	10786	10063	12125	10425	74	3450	500	8050	10	1	14762726	1783	-7.95	13.02	12	5.50	-1520.00	928.00	23800	20231205	-49.24	8480	20240213	42.45	17050	-29.15	20240103	8480	42.45	20240213	23800	-49.24	20231205	8480	42.45	20240213	0.38	N	338840	500	73 억	50595	N	N	1	N	N
128	20240308	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12260	750	2	6.52	7891976950	658158	20.84	11750	12400	11530	14960	8060	11510	11991.88	0.34	121890	13463	12486	11763	10786	10063	12125	10425	74	3450	500	8050	10	1	14762726	1810	-8.07	13.21	12	4.46	-1520.00	928.00	23800	20231205	-48.49	8480	20240213	44.58	17050	-28.09	20240103	8480	44.58	20240213	23800	-48.49	20231205	8480	44.58	20240213	0.38	N	338840	500	73 억	50595	N	N	1	N	N
129	20240308	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11850	340	2	2.95	2278238160	192390	6.09	11750	11990	11530	14960	8060	11510	11843.84	0.34	-9225	13463	12486	11763	10786	10063	12125	10425	74	3450	500	8050	10	1	14762726	1749	-7.80	12.77	12	1.30	-1520.00	928.00	23800	20231205	-50.21	8480	20240213	39.74	17050	-30.50	20240103	8480	39.74	20240213	23800	-50.21	20231205	8480	39.74	20240213	0.38	N	338840	500	73 억	50595	N	N	1	N	N
130	20240307	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11510	260	2	2.31	37290968760	3149331	47.96	11620	12740	11040	14620	7880	11250	11842.79	0.94	-88857	13396	12322	10736	9662	8076	12860	10200	74	3370	500	7870	10	1	14762726	1699	-7.57	12.40	12	21.33	-1520.00	928.00	23800	20231205	-51.64	8480	20240213	35.73	17050	-32.49	20240103	8480	35.73	20240213	23800	-51.64	20231205	8480	35.73	20240213	0.38	N	338840	500	73 억	138587	N	N	1	N	N
131	20240307	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11460	210	2	1.87	36532466620	3083301	46.95	11620	12740	11040	14620	7880	11250	11849.55	0.94	-73270	13396	12322	10736	9662	8076	12860	10200	74	3370	500	7870	10	1	14762726	1692	-7.54	12.35	12	20.89	-1520.00	928.00	23800	20231205	-51.85	8480	20240213	35.14	17050	-32.79	20240103	8480	35.14	20240213	23800	-51.85	20231205	8480	35.14	20240213	0.38	N	338840	500	73 억	138587	N	N	0	N	N
132	20240307	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	100	2	0.89	35043493820	2952760	44.97	11620	12740	11040	14620	7880	11250	11869.19	0.94	-82148	13396	12322	10736	9662	8076	12860	10200	74	3370	500	7870	10	1	14762726	1676	-7.47	12.23	12	20.00	-1520.00	928.00	23800	20231205	-52.31	8480	20240213	33.84	17050	-33.43	20240103	8480	33.84	20240213	23800	-52.31	20231205	8480	33.84	20240213	0.38	N	338840	500	73 억	138587	N	N	0	N	N
133	20240307	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11380	130	2	1.16	34090709760	2868677	43.69	11620	12740	11040	14620	7880	11250	11884.98	0.94	-83326	13396	12322	10736	9662	8076	12860	10200	74	3370	500	7870	10	1	14762726	1680	-7.49	12.26	12	19.43	-1520.00	928.00	23800	20231205	-52.18	8480	20240213	34.20	17050	-33.26	20240103	8480	34.20	20240213	23800	-52.18	20231205	8480	34.20	20240213	0.38	N	338840	500	73 억	138587	N	N	0	N	N
134	20240307	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11180	-70	5	-0.62	32543807660	2730375	41.58	11620	12740	11110	14620	7880	11250	11920.51	0.94	-90747	13396	12322	10736	9662	8076	12860	10200	74	3370	500	7870	10	1	14762726	1650	-7.36	12.05	12	18.50	-1520.00	928.00	23800	20231205	-53.03	8480	20240213	31.84	17050	-34.43	20240103	8480	31.84	20240213	23800	-53.03	20231205	8480	31.84	20240213	0.38	N	338840	500	73 억	138587	N	N	0	N	N
135	20240307	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11520	270	2	2.40	30914976010	2587093	39.40	11620	12740	11250	14620	7880	11250	11951.18	0.94	-93369	13396	12322	10736	9662	8076	12860	10200	74	3370	500	7870	10	1	14762726	1701	-7.58	12.41	12	17.52	-1520.00	928.00	23800	20231205	-51.60	8480	20240213	35.85	17050	-32.43	20240103	8480	35.85	20240213	23800	-51.60	20231205	8480	35.85	20240213	0.38	N	338840	500	73 억	138587	N	N	0	N	N
136	20240307	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11650	400	2	3.56	26724374800	2221579	33.83	11620	12740	11300	14620	7880	11250	12031.37	0.94	-95049	13396	12322	10736	9662	8076	12860	10200	74	3370	500	7870	10	1	14762726	1720	-7.66	12.55	12	15.05	-1520.00	928.00	23800	20231205	-51.05	8480	20240213	37.38	17050	-31.67	20240103	8480	37.38	20240213	23800	-51.05	20231205	8480	37.38	20240213	0.38	N	338840	500	73 억	138587	N	N	0	N	N
137	20240307	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11720	470	2	4.18	6735888070	580500	8.84	11620	11860	11300	14620	7880	11250	11606.95	0.94	-5032	13396	12322	10736	9662	8076	12860	10200	74	3370	500	7870	10	1	14762726	1730	-7.71	12.63	12	3.93	-1520.00	928.00	23800	20231205	-50.76	8480	20240213	38.21	17050	-31.26	20240103	8480	38.21	20240213	23800	-50.76	20231205	8480	38.21	20240213	0.38	N	338840	500	73 억	138587	N	N	0	N	N
138	20240306	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11250	2160	2	23.76	74387136440	6522464	1830.92	9250	11810	9150	11810	6370	9090	11405.38	0.48	69010	10170	9630	9360	8820	8550	9495	8685	74	2720	500	6360	10	1	14762726	1661	-7.40	12.12	12	44.18	-1520.00	928.00	23800	20231205	-52.73	8480	20240213	32.67	17050	-34.02	20240103	8480	32.67	20240213	23800	-52.73	20231205	8480	32.67	20240213	0.38	N	338840	500	73 억	70386	N	N	512	N	N
139	20240306	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11190	2100	2	23.10	72401221910	6344613	1780.99	9250	11810	9150	11810	6370	9090	11411.45	0.48	72926	10170	9630	9360	8820	8550	9495	8685	74	2720	500	6360	10	1	14762726	1652	-7.36	12.06	12	42.98	-1520.00	928.00	23800	20231205	-52.98	8480	20240213	31.96	17050	-34.37	20240103	8480	31.96	20240213	23800	-52.98	20231205	8480	31.96	20240213	0.38	N	338840	500	73 억	70386	N	N	512	N	N
140	20240306	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10970	1880	2	20.68	66307711850	5799530	1627.98	9250	11810	9150	11810	6370	9090	11433.29	0.48	52587	10170	9630	9360	8820	8550	9495	8685	74	2720	500	6360	10	1	14762726	1619	-7.22	11.82	12	39.28	-1520.00	928.00	23800	20231205	-53.91	8480	20240213	29.36	17050	-35.66	20240103	8480	29.36	20240213	23800	-53.91	20231205	8480	29.36	20240213	0.38	N	338840	500	73 억	70386	N	N	512	N	N
141	20240306	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11240	2150	2	23.65	58066146990	5057330	1419.64	9250	11810	9150	11810	6370	9090	11481.58	0.48	74869	10170	9630	9360	8820	8550	9495	8685	74	2720	500	6360	10	1	14762726	1659	-7.39	12.11	12	34.26	-1520.00	928.00	23800	20231205	-52.77	8480	20240213	32.55	17050	-34.08	20240103	8480	32.55	20240213	23800	-52.77	20231205	8480	32.55	20240213	0.38	N	338840	500	73 억	70386	N	N	512	N	N
142	20240306	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	1970	2	21.67	53455015560	4644120	1303.65	9250	11810	9150	11810	6370	9090	11510.26	0.48	93105	10170	9630	9360	8820	8550	9495	8685	74	2720	500	6360	10	1	14762726	1633	-7.28	11.92	12	31.46	-1520.00	928.00	23800	20231205	-53.53	8480	20240213	30.42	17050	-35.13	20240103	8480	30.42	20240213	23800	-53.53	20231205	8480	30.42	20240213	0.38	N	338840	500	73 억	70386	N	N	512	N	N
143	20240306	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11680	2590	2	28.49	45110104810	3908619	1097.19	9250	11810	9150	11810	6370	9090	11541.19	0.48	30286	10170	9630	9360	8820	8550	9495	8685	74	2720	500	6360	10	1	14762726	1724	-7.68	12.59	12	26.48	-1520.00	928.00	23800	20231205	-50.92	8480	20240213	37.74	17050	-31.50	20240103	8480	37.74	20240213	23800	-50.92	20231205	8480	37.74	20240213	0.38	N	338840	500	73 억	70386	N	N	512	N	N
144	20240306	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11570	2480	2	27.28	37320967970	3243037	910.35	9250	11810	9150	11810	6370	9090	11508.03	0.48	9714	10170	9630	9360	8820	8550	9495	8685	74	2720	500	6360	10	1	14762726	1708	-7.61	12.47	12	21.97	-1520.00	928.00	23800	20231205	-51.39	8480	20240213	36.44	17050	-32.14	20240103	8480	36.44	20240213	23800	-51.39	20231205	8480	36.44	20240213	0.38	N	338840	500	73 억	70386	N	N	512	N	N
145	20240306	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	380	2	4.18	617614520	65099	18.27	9250	9680	9150	11810	6370	9090	9487.31	0.48	8123	10170	9630	9360	8820	8550	9495	8685	74	2720	500	6360	10	1	14762726	1398	-6.23	10.20	12	0.44	-1520.00	928.00	23800	20231205	-60.21	8480	20240213	11.67	17050	-44.46	20240103	8480	11.67	20240213	23800	-60.21	20231205	8480	11.67	20240213	0.38	N	338840	500	73 억	70386	N	N	512	N	N
146	20240305	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-570	5	-5.90	3281789000	352111	177.34	9580	9900	9090	12550	6770	9660	9321.49	0.43	6000	10286	9972	9686	9372	9086	9830	9230	74	2890	500	6760	10	1	14762726	1342	-5.98	9.80	12	2.39	-1520.00	928.00	23800	20231205	-61.81	8480	20240213	7.19	17050	-46.69	20240103	8480	7.19	20240213	23800	-61.81	20231205	8480	7.19	20240213	0.40	N	338840	500	73 억	63999	N	N	512	N	N
147	20240305	151002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9150	-510	5	-5.28	3072865670	329155	165.78	9580	9900	9110	12550	6770	9660	9335.62	0.43	6579	10286	9972	9686	9372	9086	9830	9230	74	2890	500	6760	10	1	14762726	1351	-6.02	9.86	12	2.23	-1520.00	928.00	23800	20231205	-61.55	8480	20240213	7.90	17050	-46.33	20240103	8480	7.90	20240213	23800	-61.55	20231205	8480	7.90	20240213	0.40	N	338840	500	73 억	63999	N	N	0	N	N
148	20240305	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-500	5	-5.18	2787472420	297952	150.06	9580	9900	9130	12550	6770	9660	9355.44	0.43	16846	10286	9972	9686	9372	9086	9830	9230	74	2890	500	6760	10	1	14762726	1352	-6.03	9.87	12	2.02	-1520.00	928.00	23800	20231205	-61.51	8480	20240213	8.02	17050	-46.28	20240103	8480	8.02	20240213	23800	-61.51	20231205	8480	8.02	20240213	0.40	N	338840	500	73 억	63999	N	N	0	N	N
149	20240305	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-500	5	-5.18	2437720760	259881	130.89	9580	9900	9160	12550	6770	9660	9380.14	0.43	17829	10286	9972	9686	9372	9086	9830	9230	74	2890	500	6760	10	1	14762726	1352	-6.03	9.87	12	1.76	-1520.00	928.00	23800	20231205	-61.51	8480	20240213	8.02	17050	-46.28	20240103	8480	8.02	20240213	23800	-61.51	20231205	8480	8.02	20240213	0.40	N	338840	500	73 억	63999	N	N	0	N	N
150	20240305	120955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-480	5	-4.97	2204072180	234495	118.10	9580	9900	9160	12550	6770	9660	9399.23	0.43	18084	10286	9972	9686	9372	9086	9830	9230	74	2890	500	6760	10	1	14762726	1355	-6.04	9.89	12	1.59	-1520.00	928.00	23800	20231205	-61.43	8480	20240213	8.25	17050	-46.16	20240103	8480	8.25	20240213	23800	-61.43	20231205	8480	8.25	20240213	0.40	N	338840	500	73 억	63999	N	N	0	N	N
151	20240305	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	-410	5	-4.24	1714227360	181324	91.32	9580	9900	9250	12550	6770	9660	9453.95	0.43	16553	10286	9972	9686	9372	9086	9830	9230	74	2890	500	6760	10	1	14762726	1366	-6.09	9.97	12	1.23	-1520.00	928.00	23800	20231205	-61.13	8480	20240213	9.08	17050	-45.75	20240103	8480	9.08	20240213	23800	-61.13	20231205	8480	9.08	20240213	0.40	N	338840	500	73 억	63999	N	N	0	N	N
152	20240305	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	-320	5	-3.31	992044090	103703	52.23	9580	9900	9250	12550	6770	9660	9566.20	0.43	10834	10286	9972	9686	9372	9086	9830	9230	74	2890	500	6760	10	1	14762726	1379	-6.14	10.06	12	0.70	-1520.00	928.00	23800	20231205	-60.76	8480	20240213	10.14	17050	-45.22	20240103	8480	10.14	20240213	23800	-60.76	20231205	8480	10.14	20240213	0.40	N	338840	500	73 억	63999	N	N	0	N	N
153	20240305	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	220	2	2.28	163473960	16836	8.48	9580	9890	9580	12550	6770	9660	9709.79	0.43	5399	10286	9972	9686	9372	9086	9830	9230	74	2890	500	6760	10	1	14762726	1459	-6.50	10.65	12	0.11	-1520.00	928.00	23800	20231205	-58.49	8480	20240213	16.51	17050	-42.05	20240103	8480	16.51	20240213	23800	-58.49	20231205	8480	16.51	20240213	0.40	N	338840	500	73 억	63999	N	N	0	N	N
154	20240304	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	-310	5	-3.11	1898030820	197838	61.62	9980	10000	9400	12960	6980	9970	9593.41	0.34	13755	10856	10412	10156	9712	9456	10285	9585	74	2990	500	6970	10	1	14762726	1426	-6.36	10.41	12	1.34	-1520.00	928.00	23800	20231205	-59.41	8480	20240213	13.92	17050	-43.34	20240103	8480	13.92	20240213	23800	-59.41	20231205	8480	13.92	20240213	0.41	N	338840	500	73 억	49989	N	N	353	N	N
155	20240304	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	-380	5	-3.81	1856411820	193521	60.27	9980	10000	9400	12960	6980	9970	9592.39	0.34	12914	10856	10412	10156	9712	9456	10285	9585	74	2990	500	6970	10	1	14762726	1416	-6.31	10.33	12	1.31	-1520.00	928.00	23800	20231205	-59.71	8480	20240213	13.09	17050	-43.75	20240103	8480	13.09	20240213	23800	-59.71	20231205	8480	13.09	20240213	0.41	N	338840	500	73 억	49989	N	N	353	N	N
156	20240304	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	-380	5	-3.81	1733323840	180696	56.28	9980	10000	9400	12960	6980	9970	9592.03	0.34	12442	10856	10412	10156	9712	9456	10285	9585	74	2990	500	6970	10	1	14762726	1416	-6.31	10.33	12	1.22	-1520.00	928.00	23800	20231205	-59.71	8480	20240213	13.09	17050	-43.75	20240103	8480	13.09	20240213	23800	-59.71	20231205	8480	13.09	20240213	0.41	N	338840	500	73 억	49989	N	N	353	N	N
157	20240304	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	-470	5	-4.71	1529212740	159209	49.59	9980	10000	9400	12960	6980	9970	9604.56	0.34	8371	10856	10412	10156	9712	9456	10285	9585	74	2990	500	6970	10	1	14762726	1402	-6.25	10.24	12	1.08	-1520.00	928.00	23800	20231205	-60.08	8480	20240213	12.03	17050	-44.28	20240103	8480	12.03	20240213	23800	-60.08	20231205	8480	12.03	20240213	0.41	N	338840	500	73 억	49989	N	N	353	N	N
158	20240304	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9650	-320	5	-3.21	1356980820	141128	43.95	9980	10000	9400	12960	6980	9970	9614.69	0.34	15235	10856	10412	10156	9712	9456	10285	9585	74	2990	500	6970	10	1	14762726	1425	-6.35	10.40	12	0.96	-1520.00	928.00	23800	20231205	-59.45	8480	20240213	13.80	17050	-43.40	20240103	8480	13.80	20240213	23800	-59.45	20231205	8480	13.80	20240213	0.41	N	338840	500	73 억	49989	N	N	353	N	N
159	20240304	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	-340	5	-3.41	1150888080	119611	37.25	9980	10000	9400	12960	6980	9970	9621.28	0.34	14196	10856	10412	10156	9712	9456	10285	9585	74	2990	500	6970	10	1	14762726	1422	-6.34	10.38	12	0.81	-1520.00	928.00	23800	20231205	-59.54	8480	20240213	13.56	17050	-43.52	20240103	8480	13.56	20240213	23800	-59.54	20231205	8480	13.56	20240213	0.41	N	338840	500	73 억	49989	N	N	353	N	N
160	20240304	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	-240	5	-2.41	1008683460	104899	32.67	9980	10000	9400	12960	6980	9970	9615.01	0.34	13967	10856	10412	10156	9712	9456	10285	9585	74	2990	500	6970	10	1	14762726	1436	-6.40	10.48	12	0.71	-1520.00	928.00	23800	20231205	-59.12	8480	20240213	14.74	17050	-42.93	20240103	8480	14.74	20240213	23800	-59.12	20231205	8480	14.74	20240213	0.41	N	338840	500	73 억	49989	N	N	353	N	N
161	20240304	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	-360	5	-3.61	367270840	37937	11.82	9980	10000	9560	12960	6980	9970	9679.39	0.34	4097	10856	10412	10156	9712	9456	10285	9585	74	2990	500	6970	10	1	14762726	1419	-6.32	10.36	12	0.26	-1520.00	928.00	23800	20231205	-59.62	8480	20240213	13.33	17050	-43.64	20240103	8480	13.33	20240213	23800	-59.62	20231205	8480	13.33	20240213	0.41	N	338840	500	73 억	49989	N	N	353	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History