KissMeData/354200/price/prices-20240301.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	25	2	0.50	108967155	21890	69.13	5040	5060	4905	6480	3490	4985	4977.94	0.35	-751	5271	5127	5056	4912	4841	5092	4877	129	1495	1000	3380	10	1	12889227	646	-5.05	3.96	12	0.17	-992.00	1264.00	9800	20230915	-48.88	3995	20240308	25.41	5960	-15.94	20240111	3995	25.41	20240308	9800	-48.88	20230915	3995	25.41	20240308	0.64	N	354200	1000	128 억	45283	N	N	0	N	N
3	20240329	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	65	2	1.30	103822795	20866	65.89	5040	5060	4905	6480	3490	4985	4975.69	0.35	-592	5271	5127	5056	4912	4841	5092	4877	129	1495	1000	3380	10	1	12889227	651	-5.09	4.00	12	0.16	-992.00	1264.00	9800	20230915	-48.47	3995	20240308	26.41	5960	-15.27	20240111	3995	26.41	20240308	9800	-48.47	20230915	3995	26.41	20240308	0.64	N	354200	1000	128 억	45283	N	N	0	N	N
4	20240329	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	15	2	0.30	83919530	16902	53.37	5040	5050	4905	6480	3490	4985	4965.07	0.35	-601	5271	5127	5056	4912	4841	5092	4877	129	1495	1000	3380	10	1	12889227	644	-5.04	3.96	12	0.13	-992.00	1264.00	9800	20230915	-48.98	3995	20240308	25.16	5960	-16.11	20240111	3995	25.16	20240308	9800	-48.98	20230915	3995	25.16	20240308	0.64	N	354200	1000	128 억	45283	N	N	0	N	N
5	20240329	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	15	2	0.30	76502725	15408	48.66	5040	5050	4905	6480	3490	4985	4965.13	0.35	-609	5271	5127	5056	4912	4841	5092	4877	129	1495	1000	3380	10	1	12889227	644	-5.04	3.96	12	0.12	-992.00	1264.00	9800	20230915	-48.98	3995	20240308	25.16	5960	-16.11	20240111	3995	25.16	20240308	9800	-48.98	20230915	3995	25.16	20240308	0.64	N	354200	1000	128 억	45283	N	N	0	N	N
6	20240329	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-45	5	-0.90	67392455	13578	42.88	5040	5050	4905	6480	3490	4985	4963.36	0.35	606	5271	5127	5056	4912	4841	5092	4877	129	1495	1000	3380	5	1	12889227	637	-4.98	3.91	12	0.11	-992.00	1264.00	9800	20230915	-49.59	3995	20240308	23.65	5960	-17.11	20240111	3995	23.65	20240308	9800	-49.59	20230915	3995	23.65	20240308	0.64	N	354200	1000	128 억	45283	N	N	0	N	N
7	20240329	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-15	5	-0.30	36002995	7212	22.77	5040	5050	4970	6480	3490	4985	4992.10	0.35	429	5271	5127	5056	4912	4841	5092	4877	129	1495	1000	3380	5	1	12889227	641	-5.01	3.93	12	0.06	-992.00	1264.00	9800	20230915	-49.29	3995	20240308	24.41	5960	-16.61	20240111	3995	24.41	20240308	9800	-49.29	20230915	3995	24.41	20240308	0.64	N	354200	1000	128 억	45283	N	N	0	N	N
8	20240329	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	35	2	0.70	21489495	4299	13.58	5040	5050	4990	6480	3490	4985	4998.72	0.35	429	5271	5127	5056	4912	4841	5092	4877	129	1495	1000	3380	10	1	12889227	647	-5.06	3.97	12	0.03	-992.00	1264.00	9800	20230915	-48.78	3995	20240308	25.66	5960	-15.77	20240111	3995	25.66	20240308	9800	-48.78	20230915	3995	25.66	20240308	0.64	N	354200	1000	128 억	45283	N	N	0	N	N
9	20240329	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	5	2	0.10	4146650	828	2.61	5040	5050	4990	6480	3490	4985	5008.03	0.35	-103	5271	5127	5056	4912	4841	5092	4877	129	1495	1000	3380	5	1	12889227	643	-5.03	3.95	12	0.01	-992.00	1264.00	9800	20230915	-49.08	3995	20240308	24.91	5960	-16.28	20240111	3995	24.91	20240308	9800	-49.08	20230915	3995	24.91	20240308	0.64	N	354200	1000	128 억	45283	N	N	0	N	N
10	20240328	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-155	5	-3.02	159619625	31660	102.22	5200	5200	4985	6680	3600	5140	5041.76	0.32	3567	5400	5270	5200	5070	5000	5235	5035	129	1540	1000	3490	5	1	12889227	643	-5.03	3.94	12	0.25	-992.00	1264.00	9800	20230915	-49.13	3995	20240308	24.78	5960	-16.36	20240111	3995	24.78	20240308	9800	-49.13	20230915	3995	24.78	20240308	0.64	N	354200	1000	128 억	41716	N	N	0	N	N
11	20240328	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-130	5	-2.53	142749635	28278	91.30	5200	5200	4985	6680	3600	5140	5048.08	0.32	3095	5400	5270	5200	5070	5000	5235	5035	129	1540	1000	3490	10	1	12889227	646	-5.05	3.96	12	0.22	-992.00	1264.00	9800	20230915	-48.88	3995	20240308	25.41	5960	-15.94	20240111	3995	25.41	20240308	9800	-48.88	20230915	3995	25.41	20240308	0.64	N	354200	1000	128 억	41716	N	N	0	N	N
12	20240328	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-140	5	-2.72	124362845	24597	79.42	5200	5200	4985	6680	3600	5140	5056.02	0.32	2756	5400	5270	5200	5070	5000	5235	5035	129	1540	1000	3490	10	1	12889227	644	-5.04	3.96	12	0.19	-992.00	1264.00	9800	20230915	-48.98	3995	20240308	25.16	5960	-16.11	20240111	3995	25.16	20240308	9800	-48.98	20230915	3995	25.16	20240308	0.64	N	354200	1000	128 억	41716	N	N	0	N	N
13	20240328	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-150	5	-2.92	114130940	22550	72.81	5200	5200	4985	6680	3600	5140	5061.24	0.32	2318	5400	5270	5200	5070	5000	5235	5035	129	1540	1000	3490	5	1	12889227	643	-5.03	3.95	12	0.17	-992.00	1264.00	9800	20230915	-49.08	3995	20240308	24.91	5960	-16.28	20240111	3995	24.91	20240308	9800	-49.08	20230915	3995	24.91	20240308	0.64	N	354200	1000	128 억	41716	N	N	0	N	N
14	20240328	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-90	5	-1.75	66500880	13037	42.09	5200	5200	5020	6680	3600	5140	5100.93	0.32	1222	5400	5270	5200	5070	5000	5235	5035	129	1540	1000	3490	10	1	12889227	651	-5.09	4.00	12	0.10	-992.00	1264.00	9800	20230915	-48.47	3995	20240308	26.41	5960	-15.27	20240111	3995	26.41	20240308	9800	-48.47	20230915	3995	26.41	20240308	0.64	N	354200	1000	128 억	41716	N	N	0	N	N
15	20240328	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-80	5	-1.56	53530860	10478	33.83	5200	5200	5020	6680	3600	5140	5108.88	0.32	1031	5400	5270	5200	5070	5000	5235	5035	129	1540	1000	3490	10	1	12889227	652	-5.10	4.00	12	0.08	-992.00	1264.00	9800	20230915	-48.37	3995	20240308	26.66	5960	-15.10	20240111	3995	26.66	20240308	9800	-48.37	20230915	3995	26.66	20240308	0.64	N	354200	1000	128 억	41716	N	N	0	N	N
16	20240328	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-10	5	-0.19	33034080	6422	20.73	5200	5200	5080	6680	3600	5140	5143.89	0.32	-351	5400	5270	5200	5070	5000	5235	5035	129	1540	1000	3490	10	1	12889227	661	-5.17	4.06	12	0.05	-992.00	1264.00	9800	20230915	-47.65	3995	20240308	28.41	5960	-13.93	20240111	3995	28.41	20240308	9800	-47.65	20230915	3995	28.41	20240308	0.64	N	354200	1000	128 억	41716	N	N	0	N	N
17	20240328	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	40	2	0.78	11073130	2141	6.91	5200	5200	5160	6680	3600	5140	5171.94	0.32	147	5400	5270	5200	5070	5000	5235	5035	129	1540	1000	3490	10	1	12889227	668	-5.22	4.10	12	0.02	-992.00	1264.00	9800	20230915	-47.14	3995	20240308	29.66	5960	-13.09	20240111	3995	29.66	20240308	9800	-47.14	20230915	3995	29.66	20240308	0.64	N	354200	1000	128 억	41716	N	N	0	N	N
18	20240327	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-60	5	-1.15	161533470	30960	54.68	5210	5330	5130	6760	3640	5200	5217.57	0.33	-924	5573	5386	5293	5106	5013	5340	5060	129	1560	1000	3530	10	1	12889227	663	-6.56	2.54	12	0.24	-784.00	2020.00	9800	20230915	-47.55	3995	20240308	28.66	5960	-13.76	20240111	3995	28.66	20240308	9800	-47.55	20230915	3995	28.66	20240308	0.64	N	354200	1000	128 억	42634	N	N	0	N	N
19	20240327	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-60	5	-1.15	151671830	29043	51.30	5210	5330	5130	6760	3640	5200	5222.32	0.33	-965	5573	5386	5293	5106	5013	5340	5060	129	1560	1000	3530	10	1	12889227	663	-6.56	2.54	12	0.23	-784.00	2020.00	9800	20230915	-47.55	3995	20240308	28.66	5960	-13.76	20240111	3995	28.66	20240308	9800	-47.55	20230915	3995	28.66	20240308	0.64	N	354200	1000	128 억	42634	N	N	0	N	N
20	20240327	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-30	5	-0.58	136246090	26049	46.01	5210	5330	5150	6760	3640	5200	5230.38	0.33	-965	5573	5386	5293	5106	5013	5340	5060	129	1560	1000	3530	10	1	12889227	666	-6.59	2.56	12	0.20	-784.00	2020.00	9800	20230915	-47.24	3995	20240308	29.41	5960	-13.26	20240111	3995	29.41	20240308	9800	-47.24	20230915	3995	29.41	20240308	0.64	N	354200	1000	128 억	42634	N	N	0	N	N
21	20240327	131139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-10	5	-0.19	122347760	23362	41.26	5210	5330	5150	6760	3640	5200	5237.04	0.33	-787	5573	5386	5293	5106	5013	5340	5060	129	1560	1000	3530	10	1	12889227	669	-6.62	2.57	12	0.18	-784.00	2020.00	9800	20230915	-47.04	3995	20240308	29.91	5960	-12.92	20240111	3995	29.91	20240308	9800	-47.04	20230915	3995	29.91	20240308	0.64	N	354200	1000	128 억	42634	N	N	0	N	N
22	20240327	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	0	3	0.00	116284750	22195	39.20	5210	5330	5150	6760	3640	5200	5239.23	0.33	-787	5573	5386	5293	5106	5013	5340	5060	129	1560	1000	3530	10	1	12889227	670	-6.63	2.57	12	0.17	-784.00	2020.00	9800	20230915	-46.94	3995	20240308	30.16	5960	-12.75	20240111	3995	30.16	20240308	9800	-46.94	20230915	3995	30.16	20240308	0.64	N	354200	1000	128 억	42634	N	N	0	N	N
23	20240327	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	50	2	0.96	99095170	18881	33.35	5210	5330	5200	6760	3640	5200	5248.41	0.33	-915	5573	5386	5293	5106	5013	5340	5060	129	1560	1000	3530	10	1	12889227	677	-6.70	2.60	12	0.15	-784.00	2020.00	9800	20230915	-46.43	3995	20240308	31.41	5960	-11.91	20240111	3995	31.41	20240308	9800	-46.43	20230915	3995	31.41	20240308	0.64	N	354200	1000	128 억	42634	N	N	0	N	N
24	20240327	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	100	2	1.92	61768450	11734	20.73	5210	5330	5210	6760	3640	5200	5264.06	0.33	420	5573	5386	5293	5106	5013	5340	5060	129	1560	1000	3530	10	1	12889227	683	-6.76	2.62	12	0.09	-784.00	2020.00	9800	20230915	-45.92	3995	20240308	32.67	5960	-11.07	20240111	3995	32.67	20240308	9800	-45.92	20230915	3995	32.67	20240308	0.64	N	354200	1000	128 억	42634	N	N	0	N	N
25	20240327	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	70	2	1.35	21864330	4157	7.34	5210	5330	5210	6760	3640	5200	5259.64	0.33	346	5573	5386	5293	5106	5013	5340	5060	129	1560	1000	3530	10	1	12889227	679	-6.72	2.61	12	0.03	-784.00	2020.00	9800	20230915	-46.22	3995	20240308	31.91	5960	-11.58	20240111	3995	31.91	20240308	9800	-46.22	20230915	3995	31.91	20240308	0.64	N	354200	1000	128 억	42634	N	N	0	N	N
26	20240326	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-250	5	-4.59	296794660	55897	41.34	5480	5480	5200	7080	3820	5450	5309.81	0.34	-1297	5796	5622	5376	5202	4956	5710	5290	129	1630	1000	3700	10	1	12889227	670	-6.63	2.57	12	0.43	-784.00	2020.00	9800	20230915	-46.94	3995	20240308	30.16	5960	-12.75	20240111	3995	30.16	20240308	9800	-46.94	20230915	3995	30.16	20240308	0.66	N	354200	1000	128 억	43929	N	Y	414	N	N
27	20240326	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	-220	5	-4.04	277980540	52285	38.67	5480	5480	5220	7080	3820	5450	5316.64	0.34	-1293	5796	5622	5376	5202	4956	5710	5290	129	1630	1000	3700	10	1	12889227	674	-6.67	2.59	12	0.41	-784.00	2020.00	9800	20230915	-46.63	3995	20240308	30.91	5960	-12.25	20240111	3995	30.91	20240308	9800	-46.63	20230915	3995	30.91	20240308	0.66	N	354200	1000	128 억	43929	N	N	414	N	N
28	20240326	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-140	5	-2.57	233267950	43788	32.38	5480	5480	5250	7080	3820	5450	5327.21	0.34	2498	5796	5622	5376	5202	4956	5710	5290	129	1630	1000	3700	10	1	12889227	684	-6.77	2.63	12	0.34	-784.00	2020.00	9800	20230915	-45.82	3995	20240308	32.92	5960	-10.91	20240111	3995	32.92	20240308	9800	-45.82	20230915	3995	32.92	20240308	0.66	N	354200	1000	128 억	43929	N	N	414	N	N
29	20240326	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-140	5	-2.57	191816900	35949	26.59	5480	5480	5250	7080	3820	5450	5335.81	0.34	2652	5796	5622	5376	5202	4956	5710	5290	129	1630	1000	3700	10	1	12889227	684	-6.77	2.63	12	0.28	-784.00	2020.00	9800	20230915	-45.82	3995	20240308	32.92	5960	-10.91	20240111	3995	32.92	20240308	9800	-45.82	20230915	3995	32.92	20240308	0.66	N	354200	1000	128 억	43929	N	N	414	N	N
30	20240326	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-100	5	-1.83	169696400	31789	23.51	5480	5480	5250	7080	3820	5450	5338.21	0.34	3021	5796	5622	5376	5202	4956	5710	5290	129	1630	1000	3700	10	1	12889227	690	-6.82	2.65	12	0.25	-784.00	2020.00	9800	20230915	-45.41	3995	20240308	33.92	5960	-10.23	20240111	3995	33.92	20240308	9800	-45.41	20230915	3995	33.92	20240308	0.66	N	354200	1000	128 억	43929	N	N	414	N	N
31	20240326	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-150	5	-2.75	151951800	28452	21.04	5480	5480	5250	7080	3820	5450	5340.64	0.34	3390	5796	5622	5376	5202	4956	5710	5290	129	1630	1000	3700	10	1	12889227	683	-6.76	2.62	12	0.22	-784.00	2020.00	9800	20230915	-45.92	3995	20240308	32.67	5960	-11.07	20240111	3995	32.67	20240308	9800	-45.92	20230915	3995	32.67	20240308	0.66	N	354200	1000	128 억	43929	N	N	414	N	N
32	20240326	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	-120	5	-2.20	126036170	23593	17.45	5480	5480	5250	7080	3820	5450	5342.10	0.34	3785	5796	5622	5376	5202	4956	5710	5290	129	1630	1000	3700	10	1	12889227	687	-6.80	2.64	12	0.18	-784.00	2020.00	9800	20230915	-45.61	3995	20240308	33.42	5960	-10.57	20240111	3995	33.42	20240308	9800	-45.61	20230915	3995	33.42	20240308	0.66	N	354200	1000	128 억	43929	N	N	414	N	N
33	20240326	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5420	-30	5	-0.55	24783040	4550	3.37	5480	5480	5410	7080	3820	5450	5446.82	0.34	-1619	5796	5622	5376	5202	4956	5710	5290	129	1630	1000	3700	10	1	12889227	699	-6.91	2.68	12	0.04	-784.00	2020.00	9800	20230915	-44.69	3995	20240308	35.67	5960	-9.06	20240111	3995	35.67	20240308	9800	-44.69	20230915	3995	35.67	20240308	0.66	N	354200	1000	128 억	43929	N	N	414	N	N
34	20240325	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5450	220	2	4.21	707816450	131665	96.81	5230	5550	5130	6790	3670	5230	5375.89	0.48	-17606	5556	5392	5126	4962	4696	5475	5045	129	1560	1000	3550	10	1	12889227	702	-6.95	2.70	12	1.02	-784.00	2020.00	9800	20230915	-44.39	3995	20240308	36.42	5960	-8.56	20240111	3995	36.42	20240308	9800	-44.39	20230915	3995	36.42	20240308	0.66	N	354200	1000	128 억	61503	N	N	414	N	N
35	20240325	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5380	150	2	2.87	674594590	125541	92.31	5230	5550	5130	6790	3670	5230	5373.50	0.48	-15968	5556	5392	5126	4962	4696	5475	5045	129	1560	1000	3550	10	1	12889227	693	-6.86	2.66	12	0.97	-784.00	2020.00	9800	20230915	-45.10	3995	20240308	34.67	5960	-9.73	20240111	3995	34.67	20240308	9800	-45.10	20230915	3995	34.67	20240308	0.66	N	354200	1000	128 억	61503	N	N	0	N	N
36	20240325	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5470	240	2	4.59	564516440	105108	77.28	5230	5550	5130	6790	3670	5230	5370.82	0.48	-14166	5556	5392	5126	4962	4696	5475	5045	129	1560	1000	3550	10	1	12889227	705	-6.98	2.71	12	0.82	-784.00	2020.00	9800	20230915	-44.18	3995	20240308	36.92	5960	-8.22	20240111	3995	36.92	20240308	9800	-44.18	20230915	3995	36.92	20240308	0.66	N	354200	1000	128 억	61503	N	N	0	N	N
37	20240325	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	160	2	3.06	323697940	61170	44.98	5230	5400	5130	6790	3670	5230	5291.78	0.48	-7237	5556	5392	5126	4962	4696	5475	5045	129	1560	1000	3550	10	1	12889227	695	-6.88	2.67	12	0.47	-784.00	2020.00	9800	20230915	-45.00	3995	20240308	34.92	5960	-9.56	20240111	3995	34.92	20240308	9800	-45.00	20230915	3995	34.92	20240308	0.66	N	354200	1000	128 억	61503	N	N	0	N	N
38	20240325	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	20	2	0.38	162220250	31030	22.82	5230	5320	5130	6790	3670	5230	5227.85	0.48	167	5556	5392	5126	4962	4696	5475	5045	129	1560	1000	3550	10	1	12889227	677	-6.70	2.60	12	0.24	-784.00	2020.00	9800	20230915	-46.43	3995	20240308	31.41	5960	-11.91	20240111	3995	31.41	20240308	9800	-46.43	20230915	3995	31.41	20240308	0.66	N	354200	1000	128 억	61503	N	N	0	N	N
39	20240325	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	20	2	0.38	148442310	28408	20.89	5230	5320	5130	6790	3670	5230	5225.37	0.48	736	5556	5392	5126	4962	4696	5475	5045	129	1560	1000	3550	10	1	12889227	677	-6.70	2.60	12	0.22	-784.00	2020.00	9800	20230915	-46.43	3995	20240308	31.41	5960	-11.91	20240111	3995	31.41	20240308	9800	-46.43	20230915	3995	31.41	20240308	0.66	N	354200	1000	128 억	61503	N	N	0	N	N
40	20240325	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	90	2	1.72	112279100	21506	15.81	5230	5320	5130	6790	3670	5230	5220.83	0.48	-249	5556	5392	5126	4962	4696	5475	5045	129	1560	1000	3550	10	1	12889227	686	-6.79	2.63	12	0.17	-784.00	2020.00	9800	20230915	-45.71	3995	20240308	33.17	5960	-10.74	20240111	3995	33.17	20240308	9800	-45.71	20230915	3995	33.17	20240308	0.66	N	354200	1000	128 억	61503	N	N	0	N	N
41	20240325	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	-80	5	-1.53	39831380	7662	5.63	5230	5260	5140	6790	3670	5230	5198.56	0.48	-1166	5556	5392	5126	4962	4696	5475	5045	129	1560	1000	3550	10	1	12889227	664	-6.57	2.55	12	0.06	-784.00	2020.00	9800	20230915	-47.45	3995	20240308	28.91	5960	-13.59	20240111	3995	28.91	20240308	9800	-47.45	20230915	3995	28.91	20240308	0.66	N	354200	1000	128 억	61503	N	N	0	N	N
42	20240322	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	340	2	6.95	692938395	135816	801.04	4890	5290	4860	6350	3425	4890	5101.85	0.42	7698	5043	4966	4888	4811	4733	5005	4850	129	1460	1000	3320	10	1	12889227	674	-6.67	2.59	12	1.05	-784.00	2020.00	9800	20230915	-46.63	3995	20240308	30.91	5960	-12.25	20240111	3995	30.91	20240308	9800	-46.63	20230915	3995	30.91	20240308	0.68	N	354200	1000	128 억	53803	N	N	0	N	N
43	20240322	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	390	2	7.98	637808975	125253	738.74	4890	5290	4860	6350	3425	4890	5092.17	0.42	7604	5043	4966	4888	4811	4733	5005	4850	129	1460	1000	3320	10	1	12889227	681	-6.73	2.61	12	0.97	-784.00	2020.00	9800	20230915	-46.12	3995	20240308	32.17	5960	-11.41	20240111	3995	32.17	20240308	9800	-46.12	20230915	3995	32.17	20240308	0.68	N	354200	1000	128 억	53803	N	N	0	N	N
44	20240322	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	230	2	4.70	440760385	87137	513.93	4890	5150	4860	6350	3425	4890	5058.25	0.42	7338	5043	4966	4888	4811	4733	5005	4850	129	1460	1000	3320	10	1	12889227	660	-6.53	2.53	12	0.68	-784.00	2020.00	9800	20230915	-47.76	3995	20240308	28.16	5960	-14.09	20240111	3995	28.16	20240308	9800	-47.76	20230915	3995	28.16	20240308	0.68	N	354200	1000	128 억	53803	N	N	0	N	N
45	20240322	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	210	2	4.29	309102195	61444	362.39	4890	5110	4860	6350	3425	4890	5030.63	0.42	6806	5043	4966	4888	4811	4733	5005	4850	129	1460	1000	3320	10	1	12889227	657	-6.51	2.52	12	0.48	-784.00	2020.00	9800	20230915	-47.96	3995	20240308	27.66	5960	-14.43	20240111	3995	27.66	20240308	9800	-47.96	20230915	3995	27.66	20240308	0.68	N	354200	1000	128 억	53803	N	N	0	N	N
46	20240322	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	170	2	3.48	212021595	42322	249.61	4890	5090	4860	6350	3425	4890	5009.73	0.42	6144	5043	4966	4888	4811	4733	5005	4850	129	1460	1000	3320	10	1	12889227	652	-6.45	2.50	12	0.33	-784.00	2020.00	9800	20230915	-48.37	3995	20240308	26.66	5960	-15.10	20240111	3995	26.66	20240308	9800	-48.37	20230915	3995	26.66	20240308	0.68	N	354200	1000	128 억	53803	N	N	0	N	N
47	20240322	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	120	2	2.45	170377165	34095	201.09	4890	5090	4860	6350	3425	4890	4997.13	0.42	6051	5043	4966	4888	4811	4733	5005	4850	129	1460	1000	3320	10	1	12889227	646	-6.39	2.48	12	0.26	-784.00	2020.00	9800	20230915	-48.88	3995	20240308	25.41	5960	-15.94	20240111	3995	25.41	20240308	9800	-48.88	20230915	3995	25.41	20240308	0.68	N	354200	1000	128 억	53803	N	N	0	N	N
48	20240322	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	110	2	2.25	109240735	21979	129.63	4890	5050	4860	6350	3425	4890	4970.23	0.42	2475	5043	4966	4888	4811	4733	5005	4850	129	1460	1000	3320	10	1	12889227	644	-6.38	2.48	12	0.17	-784.00	2020.00	9800	20230915	-48.98	3995	20240308	25.16	5960	-16.11	20240111	3995	25.16	20240308	9800	-48.98	20230915	3995	25.16	20240308	0.68	N	354200	1000	128 억	53803	N	N	0	N	N
49	20240322	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	90	2	1.84	24369870	4934	29.10	4890	5050	4860	6350	3425	4890	4939.17	0.42	-802	5043	4966	4888	4811	4733	5005	4850	129	1460	1000	3320	5	1	12889227	642	-6.35	2.47	12	0.04	-784.00	2020.00	9800	20230915	-49.18	3995	20240308	24.66	5960	-16.44	20240111	3995	24.66	20240308	9800	-49.18	20230915	3995	24.66	20240308	0.68	N	354200	1000	128 억	53803	N	N	0	N	N
50	20240321	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	25	2	0.51	83026240	16955	35.04	4865	4965	4810	6320	3410	4865	4896.86	0.42	-131	5055	4960	4855	4760	4655	5007	4807	129	1455	1000	3300	5	1	12889227	630	-6.24	2.42	12	0.13	-784.00	2020.00	9800	20230915	-50.10	3995	20240308	22.40	5960	-17.95	20240111	3995	22.40	20240308	9800	-50.10	20230915	3995	22.40	20240308	0.69	N	354200	1000	128 억	53868	N	N	0	N	N
51	20240321	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	50	2	1.03	75922040	15504	32.05	4865	4965	4810	6320	3410	4865	4896.93	0.42	-254	5055	4960	4855	4760	4655	5007	4807	129	1455	1000	3300	5	1	12889227	634	-6.27	2.43	12	0.12	-784.00	2020.00	9800	20230915	-49.85	3995	20240308	23.03	5960	-17.53	20240111	3995	23.03	20240308	9800	-49.85	20230915	3995	23.03	20240308	0.69	N	354200	1000	128 억	53868	N	N	0	N	N
52	20240321	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	70	2	1.44	69732910	14244	29.44	4865	4965	4810	6320	3410	4865	4895.60	0.42	-246	5055	4960	4855	4760	4655	5007	4807	129	1455	1000	3300	5	1	12889227	636	-6.29	2.44	12	0.11	-784.00	2020.00	9800	20230915	-49.64	3995	20240308	23.53	5960	-17.20	20240111	3995	23.53	20240308	9800	-49.64	20230915	3995	23.53	20240308	0.69	N	354200	1000	128 억	53868	N	N	0	N	N
53	20240321	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	45	2	0.92	57506240	11761	24.31	4865	4965	4810	6320	3410	4865	4889.57	0.42	-63	5055	4960	4855	4760	4655	5007	4807	129	1455	1000	3300	5	1	12889227	633	-6.26	2.43	12	0.09	-784.00	2020.00	9800	20230915	-49.90	3995	20240308	22.90	5960	-17.62	20240111	3995	22.90	20240308	9800	-49.90	20230915	3995	22.90	20240308	0.69	N	354200	1000	128 억	53868	N	N	0	N	N
54	20240321	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	60	2	1.23	53811320	11008	22.75	4865	4965	4810	6320	3410	4865	4888.38	0.42	-67	5055	4960	4855	4760	4655	5007	4807	129	1455	1000	3300	5	1	12889227	635	-6.28	2.44	12	0.09	-784.00	2020.00	9800	20230915	-49.74	3995	20240308	23.28	5960	-17.37	20240111	3995	23.28	20240308	9800	-49.74	20230915	3995	23.28	20240308	0.69	N	354200	1000	128 억	53868	N	N	0	N	N
55	20240321	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	25	2	0.51	45815005	9383	19.39	4865	4965	4810	6320	3410	4865	4882.77	0.42	-64	5055	4960	4855	4760	4655	5007	4807	129	1455	1000	3300	5	1	12889227	630	-6.24	2.42	12	0.07	-784.00	2020.00	9800	20230915	-50.10	3995	20240308	22.40	5960	-17.95	20240111	3995	22.40	20240308	9800	-50.10	20230915	3995	22.40	20240308	0.69	N	354200	1000	128 억	53868	N	N	0	N	N
56	20240321	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	15	2	0.31	38540370	7899	16.33	4865	4965	4810	6320	3410	4865	4879.15	0.42	-35	5055	4960	4855	4760	4655	5007	4807	129	1455	1000	3300	5	1	12889227	629	-6.22	2.42	12	0.06	-784.00	2020.00	9800	20230915	-50.20	3995	20240308	22.15	5960	-18.12	20240111	3995	22.15	20240308	9800	-50.20	20230915	3995	22.15	20240308	0.69	N	354200	1000	128 억	53868	N	N	0	N	N
57	20240321	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	85	2	1.75	17507375	3587	7.41	4865	4965	4810	6320	3410	4865	4880.78	0.42	53	5055	4960	4855	4760	4655	5007	4807	129	1455	1000	3300	5	1	12889227	638	-6.31	2.45	12	0.03	-784.00	2020.00	9800	20230915	-49.49	3995	20240308	23.90	5960	-16.95	20240111	3995	23.90	20240308	9800	-49.49	20230915	3995	23.90	20240308	0.69	N	354200	1000	128 억	53868	N	N	0	N	N
58	20240320	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4865	70	2	1.46	237166335	48377	129.49	4780	4950	4750	6230	3360	4795	4902.46	0.37	6054	4911	4852	4781	4722	4651	4882	4752	129	1435	1000	3260	5	1	12889227	627	-6.21	2.41	12	0.38	-784.00	2020.00	9800	20230915	-50.36	3995	20240308	21.78	5960	-18.37	20240111	3995	21.78	20240308	9800	-50.36	20230915	3995	21.78	20240308	0.68	N	354200	1000	128 억	47788	N	N	0	N	N
59	20240320	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	125	2	2.61	230516580	47012	125.83	4780	4950	4750	6230	3360	4795	4903.36	0.37	7249	4911	4852	4781	4722	4651	4882	4752	129	1435	1000	3260	5	1	12889227	634	-6.28	2.44	12	0.36	-784.00	2020.00	9800	20230915	-49.80	3995	20240308	23.15	5960	-17.45	20240111	3995	23.15	20240308	9800	-49.80	20230915	3995	23.15	20240308	0.68	N	354200	1000	128 억	47788	N	N	0	N	N
60	20240320	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	145	2	3.02	182171385	37185	99.53	4780	4950	4750	6230	3360	4795	4899.06	0.37	4857	4911	4852	4781	4722	4651	4882	4752	129	1435	1000	3260	5	1	12889227	637	-6.30	2.45	12	0.29	-784.00	2020.00	9800	20230915	-49.59	3995	20240308	23.65	5960	-17.11	20240111	3995	23.65	20240308	9800	-49.59	20230915	3995	23.65	20240308	0.68	N	354200	1000	128 억	47788	N	N	0	N	N
61	20240320	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	125	2	2.61	174368685	35604	95.30	4780	4950	4750	6230	3360	4795	4897.45	0.37	5128	4911	4852	4781	4722	4651	4882	4752	129	1435	1000	3260	5	1	12889227	634	-6.28	2.44	12	0.28	-784.00	2020.00	9800	20230915	-49.80	3995	20240308	23.15	5960	-17.45	20240111	3995	23.15	20240308	9800	-49.80	20230915	3995	23.15	20240308	0.68	N	354200	1000	128 억	47788	N	N	0	N	N
62	20240320	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	100	2	2.09	145076595	29655	79.37	4780	4945	4750	6230	3360	4795	4892.15	0.37	3114	4911	4852	4781	4722	4651	4882	4752	129	1435	1000	3260	5	1	12889227	631	-6.24	2.42	12	0.23	-784.00	2020.00	9800	20230915	-50.05	3995	20240308	22.53	5960	-17.87	20240111	3995	22.53	20240308	9800	-50.05	20230915	3995	22.53	20240308	0.68	N	354200	1000	128 억	47788	N	N	0	N	N
63	20240320	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	100	2	2.09	96233580	19725	52.80	4780	4940	4750	6230	3360	4795	4878.76	0.37	1152	4911	4852	4781	4722	4651	4882	4752	129	1435	1000	3260	5	1	12889227	631	-6.24	2.42	12	0.15	-784.00	2020.00	9800	20230915	-50.05	3995	20240308	22.53	5960	-17.87	20240111	3995	22.53	20240308	9800	-50.05	20230915	3995	22.53	20240308	0.68	N	354200	1000	128 억	47788	N	N	0	N	N
64	20240320	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	95	2	1.98	66243020	13636	36.50	4780	4910	4750	6230	3360	4795	4857.95	0.37	1085	4911	4852	4781	4722	4651	4882	4752	129	1435	1000	3260	5	1	12889227	630	-6.24	2.42	12	0.11	-784.00	2020.00	9800	20230915	-50.10	3995	20240308	22.40	5960	-17.95	20240111	3995	22.40	20240308	9800	-50.10	20230915	3995	22.40	20240308	0.68	N	354200	1000	128 억	47788	N	N	0	N	N
65	20240320	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	10	2	0.21	1701820	355	0.95	4780	4805	4750	6230	3360	4795	4793.86	0.37	-15	4911	4852	4781	4722	4651	4882	4752	129	1435	1000	3260	5	1	12889227	619	-6.13	2.38	12	0.00	-784.00	2020.00	9800	20230915	-50.97	3995	20240308	20.28	5960	-19.38	20240111	3995	20.28	20240308	9800	-50.97	20230915	3995	20.28	20240308	0.68	N	354200	1000	128 억	47788	N	N	0	N	N
66	20240319	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	85	2	1.80	178715540	37361	216.42	4770	4840	4710	6120	3300	4710	4783.48	0.33	5425	4840	4775	4710	4645	4580	4742	4612	129	1410	1000	3200	5	1	12889227	618	-6.12	2.37	12	0.29	-784.00	2020.00	9800	20230915	-51.07	3995	20240308	20.03	5960	-19.55	20240111	3995	20.03	20240308	9800	-51.07	20230915	3995	20.03	20240308	0.68	N	354200	1000	128 억	42455	N	N	828	N	N
67	20240319	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	60	2	1.27	171729110	35893	207.92	4770	4840	4710	6120	3300	4710	4784.47	0.33	5145	4840	4775	4710	4645	4580	4742	4612	129	1410	1000	3200	5	1	12889227	615	-6.08	2.36	12	0.28	-784.00	2020.00	9800	20230915	-51.33	3995	20240308	19.40	5960	-19.97	20240111	3995	19.40	20240308	9800	-51.33	20230915	3995	19.40	20240308	0.68	N	354200	1000	128 억	42455	N	N	828	N	N
68	20240319	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	60	2	1.27	162731045	34008	197.00	4770	4840	4710	6120	3300	4710	4785.08	0.33	5247	4840	4775	4710	4645	4580	4742	4612	129	1410	1000	3200	5	1	12889227	615	-6.08	2.36	12	0.26	-784.00	2020.00	9800	20230915	-51.33	3995	20240308	19.40	5960	-19.97	20240111	3995	19.40	20240308	9800	-51.33	20230915	3995	19.40	20240308	0.68	N	354200	1000	128 억	42455	N	N	828	N	N
69	20240319	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4820	110	2	2.34	151944940	31752	183.93	4770	4840	4710	6120	3300	4710	4785.37	0.33	4578	4840	4775	4710	4645	4580	4742	4612	129	1410	1000	3200	5	1	12889227	621	-6.15	2.39	12	0.25	-784.00	2020.00	9800	20230915	-50.82	3995	20240308	20.65	5960	-19.13	20240111	3995	20.65	20240308	9800	-50.82	20230915	3995	20.65	20240308	0.68	N	354200	1000	128 억	42455	N	N	828	N	N
70	20240319	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	100	2	2.12	107039560	22407	129.80	4770	4840	4710	6120	3300	4710	4777.06	0.33	3222	4840	4775	4710	4645	4580	4742	4612	129	1410	1000	3200	5	1	12889227	620	-6.14	2.38	12	0.17	-784.00	2020.00	9800	20230915	-50.92	3995	20240308	20.40	5960	-19.30	20240111	3995	20.40	20240308	9800	-50.92	20230915	3995	20.40	20240308	0.68	N	354200	1000	128 억	42455	N	N	828	N	N
71	20240319	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	105	2	2.23	76439615	16057	93.01	4770	4820	4710	6120	3300	4710	4760.52	0.33	329	4840	4775	4710	4645	4580	4742	4612	129	1410	1000	3200	5	1	12889227	621	-6.14	2.38	12	0.12	-784.00	2020.00	9800	20230915	-50.87	3995	20240308	20.53	5960	-19.21	20240111	3995	20.53	20240308	9800	-50.87	20230915	3995	20.53	20240308	0.68	N	354200	1000	128 억	42455	N	N	828	N	N
72	20240319	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	45	2	0.96	48555335	10217	59.18	4770	4775	4710	6120	3300	4710	4752.41	0.33	-727	4840	4775	4710	4645	4580	4742	4612	129	1410	1000	3200	5	1	12889227	613	-6.07	2.35	12	0.08	-784.00	2020.00	9800	20230915	-51.48	3995	20240308	19.02	5960	-20.22	20240111	3995	19.02	20240308	9800	-51.48	20230915	3995	19.02	20240308	0.68	N	354200	1000	128 억	42455	N	N	828	N	N
73	20240319	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4715	5	2	0.11	19823165	4164	24.12	4770	4775	4710	6120	3300	4710	4760.61	0.33	-1226	4840	4775	4710	4645	4580	4742	4612	129	1410	1000	3200	5	1	12889227	608	-6.01	2.33	12	0.03	-784.00	2020.00	9800	20230915	-51.89	3995	20240308	18.02	5960	-20.89	20240111	3995	18.02	20240308	9800	-51.89	20230915	3995	18.02	20240308	0.68	N	354200	1000	128 억	42455	N	N	828	N	N
74	20240318	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	10	2	0.21	80774385	17218	120.45	4775	4775	4645	6110	3290	4700	4691.28	0.31	2005	4813	4756	4693	4636	4573	4725	4605	129	1410	1000	3190	5	1	12889227	607	-6.01	2.33	12	0.13	-784.00	2020.00	9800	20230915	-51.94	3995	20240308	17.90	5960	-20.97	20240111	3995	17.90	20240308	9800	-51.94	20230915	3995	17.90	20240308	0.68	N	354200	1000	128 억	40450	N	N	828	N	N
75	20240318	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	10	2	0.21	75852680	16172	113.13	4775	4775	4645	6110	3290	4700	4690.37	0.31	1961	4813	4756	4693	4636	4573	4725	4605	129	1410	1000	3190	5	1	12889227	607	-6.01	2.33	12	0.13	-784.00	2020.00	9800	20230915	-51.94	3995	20240308	17.90	5960	-20.97	20240111	3995	17.90	20240308	9800	-51.94	20230915	3995	17.90	20240308	0.68	N	354200	1000	128 억	40450	N	N	0	N	N
76	20240318	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-10	5	-0.21	71910305	15333	107.26	4775	4775	4645	6110	3290	4700	4689.90	0.31	2055	4813	4756	4693	4636	4573	4725	4605	129	1410	1000	3190	5	1	12889227	605	-5.98	2.32	12	0.12	-784.00	2020.00	9800	20230915	-52.14	3995	20240308	17.40	5960	-21.31	20240111	3995	17.40	20240308	9800	-52.14	20230915	3995	17.40	20240308	0.68	N	354200	1000	128 억	40450	N	N	0	N	N
77	20240318	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	0	3	0.00	69700340	14862	103.97	4775	4775	4645	6110	3290	4700	4689.84	0.31	2076	4813	4756	4693	4636	4573	4725	4605	129	1410	1000	3190	5	1	12889227	606	-5.99	2.33	12	0.12	-784.00	2020.00	9800	20230915	-52.04	3995	20240308	17.65	5960	-21.14	20240111	3995	17.65	20240308	9800	-52.04	20230915	3995	17.65	20240308	0.68	N	354200	1000	128 억	40450	N	N	0	N	N
78	20240318	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	20	2	0.43	69516985	14823	103.69	4775	4775	4645	6110	3290	4700	4689.81	0.31	2074	4813	4756	4693	4636	4573	4725	4605	129	1410	1000	3190	5	1	12889227	608	-6.02	2.34	12	0.12	-784.00	2020.00	9800	20230915	-51.84	3995	20240308	18.15	5960	-20.81	20240111	3995	18.15	20240308	9800	-51.84	20230915	3995	18.15	20240308	0.68	N	354200	1000	128 억	40450	N	N	0	N	N
79	20240318	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-20	5	-0.43	31407415	6680	46.73	4775	4775	4645	6110	3290	4700	4701.71	0.31	-586	4813	4756	4693	4636	4573	4725	4605	129	1410	1000	3190	5	1	12889227	603	-5.97	2.32	12	0.05	-784.00	2020.00	9800	20230915	-52.24	3995	20240308	17.15	5960	-21.48	20240111	3995	17.15	20240308	9800	-52.24	20230915	3995	17.15	20240308	0.68	N	354200	1000	128 억	40450	N	N	0	N	N
80	20240318	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	30	2	0.64	17597190	3729	26.09	4775	4775	4645	6110	3290	4700	4719.01	0.31	-391	4813	4756	4693	4636	4573	4725	4605	129	1410	1000	3190	5	1	12889227	610	-6.03	2.34	12	0.03	-784.00	2020.00	9800	20230915	-51.73	3995	20240308	18.40	5960	-20.64	20240111	3995	18.40	20240308	9800	-51.73	20230915	3995	18.40	20240308	0.68	N	354200	1000	128 억	40450	N	N	0	N	N
81	20240318	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	50	2	1.06	11020710	2332	16.31	4775	4775	4645	6110	3290	4700	4725.86	0.31	-619	4813	4756	4693	4636	4573	4725	4605	129	1410	1000	3190	5	1	12889227	612	-6.06	2.35	12	0.02	-784.00	2020.00	9800	20230915	-51.53	3995	20240308	18.90	5960	-20.30	20240111	3995	18.90	20240308	9800	-51.53	20230915	3995	18.90	20240308	0.68	N	354200	1000	128 억	40450	N	N	0	N	N
82	20240315	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-10	5	-0.21	67317515	14290	87.03	4730	4750	4630	6120	3300	4710	4710.81	0.33	-2180	4796	4752	4701	4657	4606	4757	4662	129	1410	1000	3200	5	1	12889227	606	-5.99	2.33	12	0.11	-784.00	2020.00	9800	20230915	-52.04	3995	20240308	17.65	5960	-21.14	20240111	3995	17.65	20240308	9800	-52.04	20230915	3995	17.65	20240308	0.67	N	354200	1000	128 억	42630	N	N	0	N	N
83	20240315	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	-25	5	-0.53	66579600	14132	86.07	4730	4750	4630	6120	3300	4710	4711.27	0.33	-2057	4796	4752	4701	4657	4606	4757	4662	129	1410	1000	3200	5	1	12889227	604	-5.98	2.32	12	0.11	-784.00	2020.00	9800	20230915	-52.19	3995	20240308	17.27	5960	-21.39	20240111	3995	17.27	20240308	9800	-52.19	20230915	3995	17.27	20240308	0.67	N	354200	1000	128 억	42630	N	N	0	N	N
84	20240315	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4715	5	2	0.11	60404405	12807	78.00	4730	4750	4680	6120	3300	4710	4716.51	0.33	-1645	4796	4752	4701	4657	4606	4757	4662	129	1410	1000	3200	5	1	12889227	608	-6.01	2.33	12	0.10	-784.00	2020.00	9800	20230915	-51.89	3995	20240308	18.02	5960	-20.89	20240111	3995	18.02	20240308	9800	-51.89	20230915	3995	18.02	20240308	0.67	N	354200	1000	128 억	42630	N	N	0	N	N
85	20240315	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	20	2	0.42	52001955	11019	67.11	4730	4750	4695	6120	3300	4710	4719.30	0.33	-427	4796	4752	4701	4657	4606	4757	4662	129	1410	1000	3200	5	1	12889227	610	-6.03	2.34	12	0.09	-784.00	2020.00	9800	20230915	-51.73	3995	20240308	18.40	5960	-20.64	20240111	3995	18.40	20240308	9800	-51.73	20230915	3995	18.40	20240308	0.67	N	354200	1000	128 억	42630	N	N	0	N	N
86	20240315	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	20	2	0.42	42932155	9097	55.40	4730	4750	4695	6120	3300	4710	4719.38	0.33	-523	4796	4752	4701	4657	4606	4757	4662	129	1410	1000	3200	5	1	12889227	610	-6.03	2.34	12	0.07	-784.00	2020.00	9800	20230915	-51.73	3995	20240308	18.40	5960	-20.64	20240111	3995	18.40	20240308	9800	-51.73	20230915	3995	18.40	20240308	0.67	N	354200	1000	128 억	42630	N	N	0	N	N
87	20240315	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	30	2	0.64	36437420	7728	47.06	4730	4740	4695	6120	3300	4710	4714.99	0.33	-693	4796	4752	4701	4657	4606	4757	4662	129	1410	1000	3200	5	1	12889227	611	-6.05	2.35	12	0.06	-784.00	2020.00	9800	20230915	-51.63	3995	20240308	18.65	5960	-20.47	20240111	3995	18.65	20240308	9800	-51.63	20230915	3995	18.65	20240308	0.67	N	354200	1000	128 억	42630	N	N	0	N	N
88	20240315	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	20	2	0.42	31052670	6591	40.14	4730	4740	4695	6120	3300	4710	4711.37	0.33	-1264	4796	4752	4701	4657	4606	4757	4662	129	1410	1000	3200	5	1	12889227	610	-6.03	2.34	12	0.05	-784.00	2020.00	9800	20230915	-51.73	3995	20240308	18.40	5960	-20.64	20240111	3995	18.40	20240308	9800	-51.73	20230915	3995	18.40	20240308	0.67	N	354200	1000	128 억	42630	N	N	0	N	N
89	20240315	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	-15	5	-0.32	7085820	1505	9.17	4730	4730	4695	6120	3300	4710	4708.19	0.33	-242	4796	4752	4701	4657	4606	4757	4662	129	1410	1000	3200	5	1	12889227	605	-5.99	2.32	12	0.01	-784.00	2020.00	9800	20230915	-52.09	3995	20240308	17.52	5960	-21.22	20240111	3995	17.52	20240308	9800	-52.09	20230915	3995	17.52	20240308	0.67	N	354200	1000	128 억	42630	N	N	0	N	N
90	20240314	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	-10	5	-0.21	77144355	16420	77.45	4710	4745	4650	6130	3305	4720	4698.19	0.36	-4159	4860	4790	4695	4625	4530	4825	4660	129	1410	1000	3200	5	1	12889227	607	-6.01	2.33	12	0.13	-784.00	2020.00	9800	20230915	-51.94	3995	20240308	17.90	5960	-20.97	20240111	3995	17.90	20240308	9800	-51.94	20230915	3995	17.90	20240308	0.67	N	354200	1000	128 억	46789	N	N	0	N	N
91	20240314	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	-10	5	-0.21	76131665	16205	76.43	4710	4745	4650	6130	3305	4720	4698.04	0.36	-4160	4860	4790	4695	4625	4530	4825	4660	129	1410	1000	3200	5	1	12889227	607	-6.01	2.33	12	0.13	-784.00	2020.00	9800	20230915	-51.94	3995	20240308	17.90	5960	-20.97	20240111	3995	17.90	20240308	9800	-51.94	20230915	3995	17.90	20240308	0.67	N	354200	1000	128 억	46789	N	N	0	N	N
92	20240314	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	0	3	0.00	61104755	13006	61.34	4710	4745	4650	6130	3305	4720	4698.20	0.36	-4299	4860	4790	4695	4625	4530	4825	4660	129	1410	1000	3200	5	1	12889227	608	-6.02	2.34	12	0.10	-784.00	2020.00	9800	20230915	-51.84	3995	20240308	18.15	5960	-20.81	20240111	3995	18.15	20240308	9800	-51.84	20230915	3995	18.15	20240308	0.67	N	354200	1000	128 억	46789	N	N	0	N	N
93	20240314	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	-35	5	-0.74	54156415	11531	54.39	4710	4745	4650	6130	3305	4720	4696.59	0.36	-4103	4860	4790	4695	4625	4530	4825	4660	129	1410	1000	3200	5	1	12889227	604	-5.98	2.32	12	0.09	-784.00	2020.00	9800	20230915	-52.19	3995	20240308	17.27	5960	-21.39	20240111	3995	17.27	20240308	9800	-52.19	20230915	3995	17.27	20240308	0.67	N	354200	1000	128 억	46789	N	N	0	N	N
94	20240314	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-30	5	-0.64	49898225	10620	50.09	4710	4745	4650	6130	3305	4720	4698.51	0.36	-3823	4860	4790	4695	4625	4530	4825	4660	129	1410	1000	3200	5	1	12889227	605	-5.98	2.32	12	0.08	-784.00	2020.00	9800	20230915	-52.14	3995	20240308	17.40	5960	-21.31	20240111	3995	17.40	20240308	9800	-52.14	20230915	3995	17.40	20240308	0.67	N	354200	1000	128 억	46789	N	N	0	N	N
95	20240314	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-30	5	-0.64	45781295	9739	45.93	4710	4745	4650	6130	3305	4720	4700.82	0.36	-3812	4860	4790	4695	4625	4530	4825	4660	129	1410	1000	3200	5	1	12889227	605	-5.98	2.32	12	0.08	-784.00	2020.00	9800	20230915	-52.14	3995	20240308	17.40	5960	-21.31	20240111	3995	17.40	20240308	9800	-52.14	20230915	3995	17.40	20240308	0.67	N	354200	1000	128 억	46789	N	N	0	N	N
96	20240314	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	-45	5	-0.95	35233410	7478	35.27	4710	4745	4675	6130	3305	4720	4711.61	0.36	-2507	4860	4790	4695	4625	4530	4825	4660	129	1410	1000	3200	5	1	12889227	603	-5.96	2.31	12	0.06	-784.00	2020.00	9800	20230915	-52.30	3995	20240308	17.02	5960	-21.56	20240111	3995	17.02	20240308	9800	-52.30	20230915	3995	17.02	20240308	0.67	N	354200	1000	128 억	46789	N	N	0	N	N
97	20240314	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-40	5	-0.85	13067835	2777	13.10	4710	4720	4680	6130	3305	4720	4705.74	0.36	-544	4860	4790	4695	4625	4530	4825	4660	129	1410	1000	3200	5	1	12889227	603	-5.97	2.32	12	0.02	-784.00	2020.00	9800	20230915	-52.24	3995	20240308	17.15	5960	-21.48	20240111	3995	17.15	20240308	9800	-52.24	20230915	3995	17.15	20240308	0.67	N	354200	1000	128 억	46789	N	N	0	N	N
98	20240313	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	10	2	0.21	99506110	21202	48.71	4710	4765	4600	6120	3300	4710	4693.24	0.40	-4825	4913	4811	4673	4571	4433	4862	4622	129	1410	1000	3200	5	1	12889227	608	-6.02	2.34	12	0.16	-784.00	2020.00	9800	20230915	-51.84	3995	20240308	18.15	5960	-20.81	20240111	3995	18.15	20240308	9800	-51.84	20230915	3995	18.15	20240308	0.67	N	354200	1000	128 억	51499	N	N	0	N	N
99	20240313	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	0	3	0.00	89829010	19151	44.00	4710	4765	4600	6120	3300	4710	4690.56	0.40	-4745	4913	4811	4673	4571	4433	4862	4622	129	1410	1000	3200	5	1	12889227	607	-6.01	2.33	12	0.15	-784.00	2020.00	9800	20230915	-51.94	3995	20240308	17.90	5960	-20.97	20240111	3995	17.90	20240308	9800	-51.94	20230915	3995	17.90	20240308	0.67	N	354200	1000	128 억	51499	N	N	0	N	N
100	20240313	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	-15	5	-0.32	87022325	18554	42.63	4710	4765	4600	6120	3300	4710	4690.22	0.40	-4661	4913	4811	4673	4571	4433	4862	4622	129	1410	1000	3200	5	1	12889227	605	-5.99	2.32	12	0.14	-784.00	2020.00	9800	20230915	-52.09	3995	20240308	17.52	5960	-21.22	20240111	3995	17.52	20240308	9800	-52.09	20230915	3995	17.52	20240308	0.67	N	354200	1000	128 억	51499	N	N	0	N	N
101	20240313	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-10	5	-0.21	81792955	17436	40.06	4710	4765	4600	6120	3300	4710	4691.04	0.40	-4443	4913	4811	4673	4571	4433	4862	4622	129	1410	1000	3200	5	1	12889227	606	-5.99	2.33	12	0.14	-784.00	2020.00	9800	20230915	-52.04	3995	20240308	17.65	5960	-21.14	20240111	3995	17.65	20240308	9800	-52.04	20230915	3995	17.65	20240308	0.67	N	354200	1000	128 억	51499	N	N	0	N	N
102	20240313	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	-25	5	-0.53	67520550	14402	33.09	4710	4765	4600	6120	3300	4710	4688.28	0.40	-4037	4913	4811	4673	4571	4433	4862	4622	129	1410	1000	3200	5	1	12889227	604	-5.98	2.32	12	0.11	-784.00	2020.00	9800	20230915	-52.19	3995	20240308	17.27	5960	-21.39	20240111	3995	17.27	20240308	9800	-52.19	20230915	3995	17.27	20240308	0.67	N	354200	1000	128 억	51499	N	N	0	N	N
103	20240313	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-10	5	-0.21	55043985	11748	26.99	4710	4765	4600	6120	3300	4710	4685.39	0.40	-3360	4913	4811	4673	4571	4433	4862	4622	129	1410	1000	3200	5	1	12889227	606	-5.99	2.33	12	0.09	-784.00	2020.00	9800	20230915	-52.04	3995	20240308	17.65	5960	-21.14	20240111	3995	17.65	20240308	9800	-52.04	20230915	3995	17.65	20240308	0.67	N	354200	1000	128 억	51499	N	N	0	N	N
104	20240313	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	30	2	0.64	31115315	6654	15.29	4710	4765	4600	6120	3300	4710	4676.18	0.40	-1422	4913	4811	4673	4571	4433	4862	4622	129	1410	1000	3200	5	1	12889227	611	-6.05	2.35	12	0.05	-784.00	2020.00	9800	20230915	-51.63	3995	20240308	18.65	5960	-20.47	20240111	3995	18.65	20240308	9800	-51.63	20230915	3995	18.65	20240308	0.67	N	354200	1000	128 억	51499	N	N	0	N	N
105	20240313	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4685	-25	5	-0.53	10587125	2272	5.22	4710	4710	4600	6120	3300	4710	4659.83	0.40	-49	4913	4811	4673	4571	4433	4862	4622	129	1410	1000	3200	5	1	12889227	604	-5.98	2.32	12	0.02	-784.00	2020.00	9800	20230915	-52.19	3995	20240308	17.27	5960	-21.39	20240111	3995	17.27	20240308	9800	-52.19	20230915	3995	17.27	20240308	0.67	N	354200	1000	128 억	51499	N	N	0	N	N
106	20240312	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	85	2	1.84	203641505	43484	30.41	4560	4775	4535	6010	3240	4625	4683.14	0.41	-1905	5181	4902	4611	4332	4041	5042	4472	129	1385	1000	3140	5	1	12889227	607	-6.01	2.33	12	0.34	-784.00	2020.00	9800	20230915	-51.94	3995	20240308	17.90	5960	-20.97	20240111	3995	17.90	20240308	9800	-51.94	20230915	3995	17.90	20240308	0.65	N	354200	1000	128 억	53398	N	N	0	N	N
107	20240312	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	85	2	1.84	197570295	42194	29.51	4560	4775	4535	6010	3240	4625	4682.43	0.41	-1556	5181	4902	4611	4332	4041	5042	4472	129	1385	1000	3140	5	1	12889227	607	-6.01	2.33	12	0.33	-784.00	2020.00	9800	20230915	-51.94	3995	20240308	17.90	5960	-20.97	20240111	3995	17.90	20240308	9800	-51.94	20230915	3995	17.90	20240308	0.65	N	354200	1000	128 억	53398	N	N	0	N	N
108	20240312	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	95	2	2.05	182602205	39015	27.29	4560	4775	4535	6010	3240	4625	4680.31	0.41	-83	5181	4902	4611	4332	4041	5042	4472	129	1385	1000	3140	5	1	12889227	608	-6.02	2.34	12	0.30	-784.00	2020.00	9800	20230915	-51.84	3995	20240308	18.15	5960	-20.81	20240111	3995	18.15	20240308	9800	-51.84	20230915	3995	18.15	20240308	0.65	N	354200	1000	128 억	53398	N	N	0	N	N
109	20240312	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	65	2	1.41	172426010	36855	25.78	4560	4775	4535	6010	3240	4625	4678.50	0.41	-88	5181	4902	4611	4332	4041	5042	4472	129	1385	1000	3140	5	1	12889227	605	-5.98	2.32	12	0.29	-784.00	2020.00	9800	20230915	-52.14	3995	20240308	17.40	5960	-21.31	20240111	3995	17.40	20240308	9800	-52.14	20230915	3995	17.40	20240308	0.65	N	354200	1000	128 억	53398	N	N	0	N	N
110	20240312	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	110	2	2.38	152021815	32527	22.75	4560	4775	4535	6010	3240	4625	4673.71	0.41	584	5181	4902	4611	4332	4041	5042	4472	129	1385	1000	3140	5	1	12889227	610	-6.04	2.34	12	0.25	-784.00	2020.00	9800	20230915	-51.68	3995	20240308	18.52	5960	-20.55	20240111	3995	18.52	20240308	9800	-51.68	20230915	3995	18.52	20240308	0.65	N	354200	1000	128 억	53398	N	N	0	N	N
111	20240312	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	65	2	1.41	107812160	23203	16.23	4560	4710	4535	6010	3240	4625	4646.48	0.41	2532	5181	4902	4611	4332	4041	5042	4472	129	1385	1000	3140	5	1	12889227	605	-5.98	2.32	12	0.18	-784.00	2020.00	9800	20230915	-52.14	3995	20240308	17.40	5960	-21.31	20240111	3995	17.40	20240308	9800	-52.14	20230915	3995	17.40	20240308	0.65	N	354200	1000	128 억	53398	N	N	0	N	N
112	20240312	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	70	2	1.51	61964640	13420	9.39	4560	4695	4535	6010	3240	4625	4617.34	0.41	301	5181	4902	4611	4332	4041	5042	4472	129	1385	1000	3140	5	1	12889227	605	-5.99	2.32	12	0.10	-784.00	2020.00	9800	20230915	-52.09	3995	20240308	17.52	5960	-21.22	20240111	3995	17.52	20240308	9800	-52.09	20230915	3995	17.52	20240308	0.65	N	354200	1000	128 억	53398	N	N	0	N	N
113	20240312	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	-45	5	-0.97	23630895	5168	3.61	4560	4635	4535	6010	3240	4625	4572.54	0.41	383	5181	4902	4611	4332	4041	5042	4472	129	1385	1000	3140	5	1	12889227	590	-5.84	2.27	12	0.04	-784.00	2020.00	9800	20230915	-53.27	3995	20240308	14.64	5960	-23.15	20240111	3995	14.64	20240308	9800	-53.27	20230915	3995	14.64	20240308	0.65	N	354200	1000	128 억	53398	N	N	0	N	N
114	20240311	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	310	2	7.18	659985735	142267	441.59	4330	4890	4320	5600	3025	4315	4639.07	0.40	1487	4528	4421	4208	4101	3888	4475	4155	129	1285	1000	2930	5	1	12889227	596	-5.90	2.29	12	1.10	-784.00	2020.00	9800	20230915	-52.81	3995	20240308	15.77	5960	-22.40	20240111	3995	15.77	20240308	9800	-52.81	20230915	3995	15.77	20240308	0.65	N	354200	1000	128 억	51985	N	N	207	N	N
115	20240311	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	275	2	6.37	640925200	138142	428.79	4330	4890	4320	5600	3025	4315	4639.61	0.40	1722	4528	4421	4208	4101	3888	4475	4155	129	1285	1000	2930	5	1	12889227	592	-5.85	2.27	12	1.07	-784.00	2020.00	9800	20230915	-53.16	3995	20240308	14.89	5960	-22.99	20240111	3995	14.89	20240308	9800	-53.16	20230915	3995	14.89	20240308	0.65	N	354200	1000	128 억	51985	N	N	207	N	N
116	20240311	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4565	250	2	5.79	177446785	39605	122.93	4330	4630	4320	5600	3025	4315	4480.41	0.40	6584	4528	4421	4208	4101	3888	4475	4155	129	1285	1000	2930	5	1	12889227	588	-5.82	2.26	12	0.31	-784.00	2020.00	9800	20230915	-53.42	3995	20240308	14.27	5960	-23.41	20240111	3995	14.27	20240308	9800	-53.42	20230915	3995	14.27	20240308	0.65	N	354200	1000	128 억	51985	N	N	207	N	N
117	20240311	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	230	2	5.33	159143655	35570	110.41	4330	4630	4320	5600	3025	4315	4474.10	0.40	5960	4528	4421	4208	4101	3888	4475	4155	129	1285	1000	2930	5	1	12889227	586	-5.80	2.25	12	0.28	-784.00	2020.00	9800	20230915	-53.62	3995	20240308	13.77	5960	-23.74	20240111	3995	13.77	20240308	9800	-53.62	20230915	3995	13.77	20240308	0.65	N	354200	1000	128 억	51985	N	N	207	N	N
118	20240311	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4540	225	2	5.21	126929200	28473	88.38	4330	4630	4320	5600	3025	4315	4457.88	0.40	5495	4528	4421	4208	4101	3888	4475	4155	129	1285	1000	2930	5	1	12889227	585	-5.79	2.25	12	0.22	-784.00	2020.00	9800	20230915	-53.67	3995	20240308	13.64	5960	-23.83	20240111	3995	13.64	20240308	9800	-53.67	20230915	3995	13.64	20240308	0.65	N	354200	1000	128 억	51985	N	N	207	N	N
119	20240311	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4420	105	2	2.43	59268090	13470	41.81	4330	4460	4320	5600	3025	4315	4400.01	0.40	3029	4528	4421	4208	4101	3888	4475	4155	129	1285	1000	2930	5	1	12889227	570	-5.64	2.19	12	0.10	-784.00	2020.00	9800	20230915	-54.90	3995	20240308	10.64	5960	-25.84	20240111	3995	10.64	20240308	9800	-54.90	20230915	3995	10.64	20240308	0.65	N	354200	1000	128 억	51985	N	N	207	N	N
120	20240311	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4380	65	2	1.51	27737890	6346	19.70	4330	4390	4320	5600	3025	4315	4370.92	0.40	1474	4528	4421	4208	4101	3888	4475	4155	129	1285	1000	2930	5	1	12889227	565	-5.59	2.17	12	0.05	-784.00	2020.00	9800	20230915	-55.31	3995	20240308	9.64	5960	-26.51	20240111	3995	9.64	20240308	9800	-55.31	20230915	3995	9.64	20240308	0.65	N	354200	1000	128 억	51985	N	N	207	N	N
121	20240311	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4385	70	2	1.62	2495585	575	1.78	4330	4385	4320	5600	3025	4315	4340.15	0.40	14	4528	4421	4208	4101	3888	4475	4155	129	1285	1000	2930	5	1	12889227	565	-5.59	2.17	12	0.00	-784.00	2020.00	9800	20230915	-55.26	3995	20240308	9.76	5960	-26.43	20240111	3995	9.76	20240308	9800	-55.26	20230915	3995	9.76	20240308	0.65	N	354200	1000	128 억	51985	N	N	207	N	N
122	20240308	161042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4315	60	2	1.41	134103160	31993	185.87	4255	4315	3995	5530	2980	4255	4191.45	0.37	4845	4365	4310	4275	4220	4185	4292	4202	129	1275	1000	2890	5	1	12889227	556	-5.50	2.14	12	0.25	-784.00	2020.00	9800	20230915	-55.97	3995	20240308	8.01	5960	-27.60	20240111	3995	8.01	20240308	9800	-55.97	20230915	3995	8.01	20240308	0.65	N	354200	1000	128 억	47140	N	N	207	N	N
123	20240308	151042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4270	15	2	0.35	123724545	29580	171.85	4255	4295	3995	5530	2980	4255	4182.71	0.37	4166	4365	4310	4275	4220	4185	4292	4202	129	1275	1000	2890	5	1	12889227	550	-5.45	2.11	12	0.23	-784.00	2020.00	9800	20230915	-56.43	3995	20240308	6.88	5960	-28.36	20240111	3995	6.88	20240308	9800	-56.43	20230915	3995	6.88	20240308	0.65	N	354200	1000	128 억	47140	N	N	0	N	N
124	20240308	141035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4170	-85	5	-2.00	111855300	26768	155.51	4255	4295	3995	5530	2980	4255	4178.69	0.37	3895	4365	4310	4275	4220	4185	4292	4202	129	1275	1000	2890	5	1	12889227	537	-5.32	2.06	12	0.21	-784.00	2020.00	9800	20230915	-57.45	3995	20240308	4.38	5960	-30.03	20240111	3995	4.38	20240308	9800	-57.45	20230915	3995	4.38	20240308	0.65	N	354200	1000	128 억	47140	N	N	0	N	N
125	20240308	131030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4155	-100	5	-2.35	96062750	22964	133.41	4255	4295	3995	5530	2980	4255	4183.19	0.37	2712	4365	4310	4275	4220	4185	4292	4202	129	1275	1000	2890	5	1	12889227	536	-5.30	2.06	12	0.18	-784.00	2020.00	9800	20230915	-57.60	3995	20240308	4.01	5960	-30.29	20240111	3995	4.01	20240308	9800	-57.60	20230915	3995	4.01	20240308	0.65	N	354200	1000	128 억	47140	N	N	0	N	N
126	20240308	121034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4160	-95	5	-2.23	54584670	12995	75.50	4255	4295	3995	5530	2980	4255	4200.44	0.37	200	4365	4310	4275	4220	4185	4292	4202	129	1275	1000	2890	5	1	12889227	536	-5.31	2.06	12	0.10	-784.00	2020.00	9800	20230915	-57.55	3995	20240308	4.13	5960	-30.20	20240111	3995	4.13	20240308	9800	-57.55	20230915	3995	4.13	20240308	0.65	N	354200	1000	128 억	47140	N	N	0	N	N
127	20240308	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	0	3	0.00	15836525	3718	21.60	4255	4295	4250	5530	2980	4255	4259.42	0.37	-45	4365	4310	4275	4220	4185	4292	4202	129	1275	1000	2890	5	1	12889227	548	-5.43	2.11	12	0.03	-784.00	2020.00	9800	20230915	-56.58	4240	20240306	0.35	5960	-28.61	20240111	4240	0.35	20240306	9800	-56.58	20230915	4240	0.35	20240306	0.65	N	354200	1000	128 억	47140	N	N	0	N	N
128	20240308	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	0	3	0.00	12582700	2954	17.16	4255	4295	4250	5530	2980	4255	4259.55	0.37	-41	4365	4310	4275	4220	4185	4292	4202	129	1275	1000	2890	5	1	12889227	548	-5.43	2.11	12	0.02	-784.00	2020.00	9800	20230915	-56.58	4240	20240306	0.35	5960	-28.61	20240111	4240	0.35	20240306	9800	-56.58	20230915	4240	0.35	20240306	0.65	N	354200	1000	128 억	47140	N	N	0	N	N
129	20240308	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	25	2	0.59	1991850	468	2.72	4255	4280	4255	5530	2980	4255	4256.09	0.37	-14	4365	4310	4275	4220	4185	4292	4202	129	1275	1000	2890	5	1	12889227	552	-5.46	2.12	12	0.00	-784.00	2020.00	9800	20230915	-56.33	4240	20240306	0.94	5960	-28.19	20240111	4240	0.94	20240306	9800	-56.33	20230915	4240	0.94	20240306	0.65	N	354200	1000	128 억	47140	N	N	0	N	N
130	20240307	161030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4255	-30	5	-0.70	73268195	17213	139.31	4300	4330	4240	5570	3000	4285	4256.56	0.43	-8287	4421	4352	4296	4227	4171	4387	4262	129	1285	1000	2910	5	1	12889227	548	-5.43	2.11	12	0.13	-784.00	2020.00	9800	20230915	-56.58	4240	20240307	0.35	5960	-28.61	20240111	4240	0.35	20240307	9800	-56.58	20230915	4240	0.35	20240307	0.67	N	354200	1000	128 억	55427	N	N	0	N	N
131	20240307	151012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4255	-30	5	-0.70	70143235	16478	133.36	4300	4330	4240	5570	3000	4285	4256.78	0.43	-8253	4421	4352	4296	4227	4171	4387	4262	129	1285	1000	2910	5	1	12889227	548	-5.43	2.11	12	0.13	-784.00	2020.00	9800	20230915	-56.58	4240	20240307	0.35	5960	-28.61	20240111	4240	0.35	20240307	9800	-56.58	20230915	4240	0.35	20240307	0.67	N	354200	1000	128 억	55427	N	N	0	N	N
132	20240307	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4255	-30	5	-0.70	32154795	7543	61.05	4300	4330	4255	5570	3000	4285	4262.87	0.43	-924	4421	4352	4296	4227	4171	4387	4262	129	1285	1000	2910	5	1	12889227	548	-5.43	2.11	12	0.06	-784.00	2020.00	9800	20230915	-56.58	4240	20240306	0.35	5960	-28.61	20240111	4240	0.35	20240306	9800	-56.58	20230915	4240	0.35	20240306	0.67	N	354200	1000	128 억	55427	N	N	0	N	N
133	20240307	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4260	-25	5	-0.58	18950185	4440	35.93	4300	4330	4255	5570	3000	4285	4268.06	0.43	-493	4421	4352	4296	4227	4171	4387	4262	129	1285	1000	2910	5	1	12889227	549	-5.43	2.11	12	0.03	-784.00	2020.00	9800	20230915	-56.53	4240	20240306	0.47	5960	-28.52	20240111	4240	0.47	20240306	9800	-56.53	20230915	4240	0.47	20240306	0.67	N	354200	1000	128 억	55427	N	N	0	N	N
134	20240307	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4270	-15	5	-0.35	14240775	3335	26.99	4300	4330	4255	5570	3000	4285	4270.10	0.43	-208	4421	4352	4296	4227	4171	4387	4262	129	1285	1000	2910	5	1	12889227	550	-5.45	2.11	12	0.03	-784.00	2020.00	9800	20230915	-56.43	4240	20240306	0.71	5960	-28.36	20240111	4240	0.71	20240306	9800	-56.43	20230915	4240	0.71	20240306	0.67	N	354200	1000	128 억	55427	N	N	0	N	N
135	20240307	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4280	-5	5	-0.12	13446005	3149	25.49	4300	4330	4255	5570	3000	4285	4269.93	0.43	-50	4421	4352	4296	4227	4171	4387	4262	129	1285	1000	2910	5	1	12889227	552	-5.46	2.12	12	0.02	-784.00	2020.00	9800	20230915	-56.33	4240	20240306	0.94	5960	-28.19	20240111	4240	0.94	20240306	9800	-56.33	20230915	4240	0.94	20240306	0.67	N	354200	1000	128 억	55427	N	N	0	N	N
136	20240307	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4310	25	2	0.58	2398525	559	4.52	4300	4330	4255	5570	3000	4285	4290.74	0.43	-55	4421	4352	4296	4227	4171	4387	4262	129	1285	1000	2910	5	1	12889227	556	-5.50	2.13	12	0.00	-784.00	2020.00	9800	20230915	-56.02	4240	20240306	1.65	5960	-27.68	20240111	4240	1.65	20240306	9800	-56.02	20230915	4240	1.65	20240306	0.67	N	354200	1000	128 억	55427	N	N	0	N	N
137	20240307	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4295	10	2	0.23	903145	211	1.71	4300	4300	4255	5570	3000	4285	4280.31	0.43	-7	4421	4352	4296	4227	4171	4387	4262	129	1285	1000	2910	5	1	12889227	554	-5.48	2.13	12	0.00	-784.00	2020.00	9800	20230915	-56.17	4240	20240306	1.30	5960	-27.94	20240111	4240	1.30	20240306	9800	-56.17	20230915	4240	1.30	20240306	0.67	N	354200	1000	128 억	55427	N	N	0	N	N
138	20240306	161016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4285	-10	5	-0.23	52651610	12324	54.59	4240	4365	4240	5580	3010	4295	4272.26	0.41	2141	4445	4370	4320	4245	4195	4345	4220	129	1285	1000	2920	5	1	12889227	552	-5.47	2.12	12	0.10	-784.00	2020.00	9800	20230915	-56.28	4240	20240306	1.06	5960	-28.10	20240111	4240	1.06	20240306	9800	-56.28	20230915	4240	1.06	20240306	0.67	N	354200	1000	128 억	53283	N	N	0	N	N
139	20240306	151019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4285	-10	5	-0.23	52278815	12237	54.21	4240	4365	4240	5580	3010	4295	4272.19	0.41	2060	4445	4370	4320	4245	4195	4345	4220	129	1285	1000	2920	5	1	12889227	552	-5.47	2.12	12	0.09	-784.00	2020.00	9800	20230915	-56.28	4240	20240306	1.06	5960	-28.10	20240111	4240	1.06	20240306	9800	-56.28	20230915	4240	1.06	20240306	0.67	N	354200	1000	128 억	53283	N	N	0	N	N
140	20240306	141027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4275	-20	5	-0.47	29688085	6944	30.76	4240	4365	4240	5580	3010	4295	4275.36	0.41	928	4445	4370	4320	4245	4195	4345	4220	129	1285	1000	2920	5	1	12889227	551	-5.45	2.12	12	0.05	-784.00	2020.00	9800	20230915	-56.38	4240	20240306	0.83	5960	-28.27	20240111	4240	0.83	20240306	9800	-56.38	20230915	4240	0.83	20240306	0.67	N	354200	1000	128 억	53283	N	N	0	N	N
141	20240306	131025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4300	5	2	0.12	27488310	6431	28.49	4240	4365	4240	5580	3010	4295	4274.34	0.41	936	4445	4370	4320	4245	4195	4345	4220	129	1285	1000	2920	5	1	12889227	554	-5.48	2.13	12	0.05	-784.00	2020.00	9800	20230915	-56.12	4240	20240306	1.42	5960	-27.85	20240111	4240	1.42	20240306	9800	-56.12	20230915	4240	1.42	20240306	0.67	N	354200	1000	128 억	53283	N	N	0	N	N
142	20240306	121023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4305	10	2	0.23	27316310	6391	28.31	4240	4365	4240	5580	3010	4295	4274.18	0.41	959	4445	4370	4320	4245	4195	4345	4220	129	1285	1000	2920	5	1	12889227	555	-5.49	2.13	12	0.05	-784.00	2020.00	9800	20230915	-56.07	4240	20240306	1.53	5960	-27.77	20240111	4240	1.53	20240306	9800	-56.07	20230915	4240	1.53	20240306	0.67	N	354200	1000	128 억	53283	N	N	0	N	N
143	20240306	111022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4305	10	2	0.23	23949965	5607	24.84	4240	4365	4240	5580	3010	4295	4271.44	0.41	975	4445	4370	4320	4245	4195	4345	4220	129	1285	1000	2920	5	1	12889227	555	-5.49	2.13	12	0.04	-784.00	2020.00	9800	20230915	-56.07	4240	20240306	1.53	5960	-27.77	20240111	4240	1.53	20240306	9800	-56.07	20230915	4240	1.53	20240306	0.67	N	354200	1000	128 억	53283	N	N	0	N	N
144	20240306	100958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4275	-20	5	-0.47	19572380	4584	20.31	4240	4365	4240	5580	3010	4295	4269.72	0.41	563	4445	4370	4320	4245	4195	4345	4220	129	1285	1000	2920	5	1	12889227	551	-5.45	2.12	12	0.04	-784.00	2020.00	9800	20230915	-56.38	4240	20240306	0.83	5960	-28.27	20240111	4240	0.83	20240306	9800	-56.38	20230915	4240	0.83	20240306	0.67	N	354200	1000	128 억	53283	N	N	0	N	N
145	20240306	091017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4345	50	2	1.16	971120	227	1.01	4240	4365	4240	5580	3010	4295	4278.06	0.41	-20	4445	4370	4320	4245	4195	4345	4220	129	1285	1000	2920	5	1	12889227	560	-5.54	2.15	12	0.00	-784.00	2020.00	9800	20230915	-55.66	4240	20240306	2.48	5960	-27.10	20240111	4240	2.48	20240306	9800	-55.66	20230915	4240	2.48	20240306	0.67	N	354200	1000	128 억	53283	N	N	0	N	N
146	20240305	161012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4295	-60	5	-1.38	96975810	22573	132.02	4395	4395	4270	5660	3050	4355	4296.10	0.45	-4734	4441	4397	4361	4317	4281	4380	4300	129	1305	1000	2960	5	1	12889227	554	-5.48	2.13	12	0.18	-784.00	2020.00	9800	20230915	-56.17	4270	20240305	0.59	5960	-27.94	20240111	4270	0.59	20240305	9800	-56.17	20230915	4270	0.59	20240305	0.69	N	354200	1000	128 억	57950	N	N	0	N	N
147	20240305	151012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4290	-65	5	-1.49	95743145	22286	130.34	4395	4395	4270	5660	3050	4355	4296.11	0.45	-4734	4441	4397	4361	4317	4281	4380	4300	129	1305	1000	2960	5	1	12889227	553	-5.47	2.12	12	0.17	-784.00	2020.00	9800	20230915	-56.22	4270	20240305	0.47	5960	-28.02	20240111	4270	0.47	20240305	9800	-56.22	20230915	4270	0.47	20240305	0.69	N	354200	1000	128 억	57950	N	N	0	N	N
148	20240305	141001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4290	-65	5	-1.49	75616515	17584	102.84	4395	4395	4270	5660	3050	4355	4300.30	0.45	-2878	4441	4397	4361	4317	4281	4380	4300	129	1305	1000	2960	5	1	12889227	553	-5.47	2.12	12	0.14	-784.00	2020.00	9800	20230915	-56.22	4270	20240305	0.47	5960	-28.02	20240111	4270	0.47	20240305	9800	-56.22	20230915	4270	0.47	20240305	0.69	N	354200	1000	128 억	57950	N	N	0	N	N
149	20240305	131002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4295	-60	5	-1.38	73470325	17083	99.91	4395	4395	4270	5660	3050	4355	4300.79	0.45	-2550	4441	4397	4361	4317	4281	4380	4300	129	1305	1000	2960	5	1	12889227	554	-5.48	2.13	12	0.13	-784.00	2020.00	9800	20230915	-56.17	4270	20240305	0.59	5960	-27.94	20240111	4270	0.59	20240305	9800	-56.17	20230915	4270	0.59	20240305	0.69	N	354200	1000	128 억	57950	N	N	0	N	N
150	20240305	121005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4280	-75	5	-1.72	47740450	11098	64.91	4395	4395	4270	5660	3050	4355	4301.72	0.45	-2475	4441	4397	4361	4317	4281	4380	4300	129	1305	1000	2960	5	1	12889227	552	-5.46	2.12	12	0.09	-784.00	2020.00	9800	20230915	-56.33	4270	20240305	0.23	5960	-28.19	20240111	4270	0.23	20240305	9800	-56.33	20230915	4270	0.23	20240305	0.69	N	354200	1000	128 억	57950	N	N	0	N	N
151	20240305	111004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4300	-55	5	-1.26	34816740	8080	47.26	4395	4395	4290	5660	3050	4355	4309.00	0.45	-1661	4441	4397	4361	4317	4281	4380	4300	129	1305	1000	2960	5	1	12889227	554	-5.48	2.13	12	0.06	-784.00	2020.00	9800	20230915	-56.12	4290	20240305	0.23	5960	-27.85	20240111	4290	0.23	20240305	9800	-56.12	20230915	4290	0.23	20240305	0.69	N	354200	1000	128 억	57950	N	N	0	N	N
152	20240305	101001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4310	-45	5	-1.03	14170925	3276	19.16	4395	4395	4305	5660	3050	4355	4325.68	0.45	-1619	4441	4397	4361	4317	4281	4380	4300	129	1305	1000	2960	5	1	12889227	556	-5.50	2.13	12	0.03	-784.00	2020.00	9800	20230915	-56.02	4305	20240305	0.12	5960	-27.68	20240111	4305	0.12	20240305	9800	-56.02	20230915	4305	0.12	20240305	0.69	N	354200	1000	128 억	57950	N	N	0	N	N
153	20240305	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4345	-10	5	-0.23	2373245	542	3.17	4395	4395	4345	5660	3050	4355	4378.68	0.45	-292	4441	4397	4361	4317	4281	4380	4300	129	1305	1000	2960	5	1	12889227	560	-5.54	2.15	12	0.00	-784.00	2020.00	9800	20230915	-55.66	4325	20240304	0.46	5960	-27.10	20240111	4325	0.46	20240304	9800	-55.66	20230915	4325	0.46	20240304	0.69	N	354200	1000	128 억	57950	N	N	0	N	N
154	20240304	161001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4355	-10	5	-0.23	74563950	17097	78.40	4395	4405	4325	5670	3060	4365	4361.23	0.47	-2426	4555	4460	4410	4315	4265	4435	4290	129	1305	1000	2960	5	1	12889227	561	-5.55	2.16	12	0.13	-784.00	2020.00	9800	20230915	-55.56	4325	20240304	0.69	5960	-26.93	20240111	4325	0.69	20240304	9800	-55.56	20230915	4325	0.69	20240304	0.68	N	354200	1000	128 억	60311	N	N	0	N	N
155	20240304	150955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4365	0	3	0.00	67505665	15477	70.97	4395	4405	4325	5670	3060	4365	4361.68	0.47	-2426	4555	4460	4410	4315	4265	4435	4290	129	1305	1000	2960	5	1	12889227	563	-5.57	2.16	12	0.12	-784.00	2020.00	9800	20230915	-55.46	4325	20240304	0.92	5960	-26.76	20240111	4325	0.92	20240304	9800	-55.46	20230915	4325	0.92	20240304	0.68	N	354200	1000	128 억	60311	N	N	0	N	N
156	20240304	140925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4375	10	2	0.23	62769125	14393	66.00	4395	4405	4325	5670	3060	4365	4361.09	0.47	-2422	4555	4460	4410	4315	4265	4435	4290	129	1305	1000	2960	5	1	12889227	564	-5.58	2.17	12	0.11	-784.00	2020.00	9800	20230915	-55.36	4325	20240304	1.16	5960	-26.59	20240111	4325	1.16	20240304	9800	-55.36	20230915	4325	1.16	20240304	0.68	N	354200	1000	128 억	60311	N	N	0	N	N
157	20240304	130951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4400	35	2	0.80	56438775	12948	59.38	4395	4405	4325	5670	3060	4365	4358.88	0.47	-1701	4555	4460	4410	4315	4265	4435	4290	129	1305	1000	2960	5	1	12889227	567	-5.61	2.18	12	0.10	-784.00	2020.00	9800	20230915	-55.10	4325	20240304	1.73	5960	-26.17	20240111	4325	1.73	20240304	9800	-55.10	20230915	4325	1.73	20240304	0.68	N	354200	1000	128 억	60311	N	N	0	N	N
158	20240304	120927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4340	-25	5	-0.57	42497855	9753	44.72	4395	4400	4325	5670	3060	4365	4357.41	0.47	-1515	4555	4460	4410	4315	4265	4435	4290	129	1305	1000	2960	5	1	12889227	559	-5.54	2.15	12	0.08	-784.00	2020.00	9800	20230915	-55.71	4325	20240304	0.35	5960	-27.18	20240111	4325	0.35	20240304	9800	-55.71	20230915	4325	0.35	20240304	0.68	N	354200	1000	128 억	60311	N	N	0	N	N
159	20240304	110944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4355	-10	5	-0.23	34023715	7803	35.78	4395	4400	4325	5670	3060	4365	4360.34	0.47	-1359	4555	4460	4410	4315	4265	4435	4290	129	1305	1000	2960	5	1	12889227	561	-5.55	2.16	12	0.06	-784.00	2020.00	9800	20230915	-55.56	4325	20240304	0.69	5960	-26.93	20240111	4325	0.69	20240304	9800	-55.56	20230915	4325	0.69	20240304	0.68	N	354200	1000	128 억	60311	N	N	0	N	N
160	20240304	100945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4350	-15	5	-0.34	18669690	4279	19.62	4395	4395	4350	5670	3060	4365	4363.10	0.47	-621	4555	4460	4410	4315	4265	4435	4290	129	1305	1000	2960	5	1	12889227	561	-5.55	2.15	12	0.03	-784.00	2020.00	9800	20230915	-55.61	4350	20240304	0.00	5960	-27.01	20240111	4350	0.00	20240304	9800	-55.61	20230915	4350	0.00	20240304	0.68	N	354200	1000	128 억	60311	N	N	0	N	N
161	20240304	090944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4365	0	3	0.00	1750760	401	1.84	4395	4395	4355	5670	3060	4365	4365.99	0.47	-273	4555	4460	4410	4315	4265	4435	4290	129	1305	1000	2960	5	1	12889227	563	-5.57	2.16	12	0.00	-784.00	2020.00	9800	20230915	-55.46	4355	20240304	0.23	5960	-26.76	20240111	4355	0.23	20240304	9800	-55.46	20230915	4355	0.23	20240304	0.68	N	354200	1000	128 억	60311	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History