KissMeData/036120/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 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	investmentCareful	shortOverheated
2	20240329	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	115	2	4.11	903863775	311889	557.71	2800	3030	2780	3640	1960	2800	2897.87	0.82	37688	2840	2820	2795	2775	2750	2807	2762	178	840	500	2070	5	1	35500000	1035	224.23	3.53	12	0.88	13.00	825.00	4810	20230922	-39.40	2745	20240325	6.19	4250	-31.41	20240111	2745	6.19	20240325	4810	-39.40	20230922	2745	6.19	20240325	4.20	N	036120	500	177 억	290974	N	N	N	N
3	20240329	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	85	2	3.04	856525985	295631	528.64	2800	3030	2780	3640	1960	2800	2897.28	0.82	38615	2840	2820	2795	2775	2750	2807	2762	178	840	500	2070	5	1	35500000	1024	221.92	3.50	12	0.83	13.00	825.00	4810	20230922	-40.02	2745	20240325	5.10	4250	-32.12	20240111	2745	5.10	20240325	4810	-40.02	20230922	2745	5.10	20240325	4.20	N	036120	500	177 억	290974	N	N	N	N
4	20240329	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	125	2	4.46	660606560	228291	408.22	2800	3030	2780	3640	1960	2800	2893.70	0.82	32144	2840	2820	2795	2775	2750	2807	2762	178	840	500	2070	5	1	35500000	1038	225.00	3.55	12	0.64	13.00	825.00	4810	20230922	-39.19	2745	20240325	6.56	4250	-31.18	20240111	2745	6.56	20240325	4810	-39.19	20230922	2745	6.56	20240325	4.20	N	036120	500	177 억	290974	N	N	N	N
5	20240329	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	115	2	4.11	597347500	206650	369.53	2800	3030	2780	3640	1960	2800	2890.62	0.82	32686	2840	2820	2795	2775	2750	2807	2762	178	840	500	2070	5	1	35500000	1035	224.23	3.53	12	0.58	13.00	825.00	4810	20230922	-39.40	2745	20240325	6.19	4250	-31.41	20240111	2745	6.19	20240325	4810	-39.40	20230922	2745	6.19	20240325	4.20	N	036120	500	177 억	290974	N	N	N	N
6	20240329	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	100	2	3.57	481204015	166854	298.36	2800	3030	2780	3640	1960	2800	2883.98	0.82	26385	2840	2820	2795	2775	2750	2807	2762	178	840	500	2070	5	1	35500000	1030	223.08	3.52	12	0.47	13.00	825.00	4810	20230922	-39.71	2745	20240325	5.65	4250	-31.76	20240111	2745	5.65	20240325	4810	-39.71	20230922	2745	5.65	20240325	4.20	N	036120	500	177 억	290974	N	N	N	N
7	20240329	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	45	2	1.61	177812340	62992	112.64	2800	2855	2780	3640	1960	2800	2822.78	0.82	29068	2840	2820	2795	2775	2750	2807	2762	178	840	500	2070	5	1	35500000	1010	218.85	3.45	12	0.18	13.00	825.00	4810	20230922	-40.85	2745	20240325	3.64	4250	-33.06	20240111	2745	3.64	20240325	4810	-40.85	20230922	2745	3.64	20240325	4.20	N	036120	500	177 억	290974	N	N	N	N
8	20240329	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	0	3	0.00	66539660	23754	42.48	2800	2815	2780	3640	1960	2800	2801.20	0.82	2203	2840	2820	2795	2775	2750	2807	2762	178	840	500	2070	5	1	35500000	994	215.38	3.39	12	0.07	13.00	825.00	4810	20230922	-41.79	2745	20240325	2.00	4250	-34.12	20240111	2745	2.00	20240325	4810	-41.79	20230922	2745	2.00	20240325	4.20	N	036120	500	177 억	290974	N	N	N	N
9	20240329	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	10	2	0.36	12134300	4333	7.75	2800	2810	2800	3640	1960	2800	2800.44	0.82	945	2840	2820	2795	2775	2750	2807	2762	178	840	500	2070	5	1	35500000	998	216.15	3.41	12	0.01	13.00	825.00	4810	20230922	-41.58	2745	20240325	2.37	4250	-33.88	20240111	2745	2.37	20240325	4810	-41.58	20230922	2745	2.37	20240325	4.20	N	036120	500	177 억	290974	N	N	N	N
10	20240328	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-5	5	-0.18	145488355	52120	45.48	2805	2815	2770	3645	1965	2805	2791.41	0.85	-10113	2891	2847	2806	2762	2721	2827	2742	178	840	500	2070	5	1	35500000	994	215.38	3.39	12	0.15	13.00	825.00	4810	20230922	-41.79	2745	20240325	2.00	4250	-34.12	20240111	2745	2.00	20240325	4810	-41.79	20230922	2745	2.00	20240325	4.24	N	036120	500	177 억	301087	N	N	N	N
11	20240328	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	0	3	0.00	140233715	50243	43.84	2805	2815	2770	3645	1965	2805	2791.11	0.85	-9489	2891	2847	2806	2762	2721	2827	2742	178	840	500	2070	5	1	35500000	996	215.77	3.40	12	0.14	13.00	825.00	4810	20230922	-41.68	2745	20240325	2.19	4250	-34.00	20240111	2745	2.19	20240325	4810	-41.68	20230922	2745	2.19	20240325	4.24	N	036120	500	177 억	301087	N	N	N	N
12	20240328	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-5	5	-0.18	73032130	26129	22.80	2805	2815	2775	3645	1965	2805	2795.06	0.85	-1471	2891	2847	2806	2762	2721	2827	2742	178	840	500	2070	5	1	35500000	994	215.38	3.39	12	0.07	13.00	825.00	4810	20230922	-41.79	2745	20240325	2.00	4250	-34.12	20240111	2745	2.00	20240325	4810	-41.79	20230922	2745	2.00	20240325	4.24	N	036120	500	177 억	301087	N	N	N	N
13	20240328	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-10	5	-0.36	55793340	19934	17.39	2805	2815	2780	3645	1965	2805	2798.90	0.85	-1999	2891	2847	2806	2762	2721	2827	2742	178	840	500	2070	5	1	35500000	992	215.00	3.39	12	0.06	13.00	825.00	4810	20230922	-41.89	2745	20240325	1.82	4250	-34.24	20240111	2745	1.82	20240325	4810	-41.89	20230922	2745	1.82	20240325	4.24	N	036120	500	177 억	301087	N	N	N	N
14	20240328	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-5	5	-0.18	50564130	18056	15.76	2805	2815	2780	3645	1965	2805	2800.41	0.85	-1881	2891	2847	2806	2762	2721	2827	2742	178	840	500	2070	5	1	35500000	994	215.38	3.39	12	0.05	13.00	825.00	4810	20230922	-41.79	2745	20240325	2.00	4250	-34.12	20240111	2745	2.00	20240325	4810	-41.79	20230922	2745	2.00	20240325	4.24	N	036120	500	177 억	301087	N	N	N	N
15	20240328	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-20	5	-0.71	42744325	15250	13.31	2805	2815	2785	3645	1965	2805	2802.91	0.85	-1628	2891	2847	2806	2762	2721	2827	2742	178	840	500	2070	5	1	35500000	989	214.23	3.38	12	0.04	13.00	825.00	4810	20230922	-42.10	2745	20240325	1.46	4250	-34.47	20240111	2745	1.46	20240325	4810	-42.10	20230922	2745	1.46	20240325	4.24	N	036120	500	177 억	301087	N	N	N	N
16	20240328	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	0	3	0.00	18783460	6701	5.85	2805	2815	2790	3645	1965	2805	2803.08	0.85	-1435	2891	2847	2806	2762	2721	2827	2742	178	840	500	2070	5	1	35500000	996	215.77	3.40	12	0.02	13.00	825.00	4810	20230922	-41.68	2745	20240325	2.19	4250	-34.00	20240111	2745	2.19	20240325	4810	-41.68	20230922	2745	2.19	20240325	4.24	N	036120	500	177 억	301087	N	N	N	N
17	20240328	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-15	5	-0.53	1672740	598	0.52	2805	2810	2790	3645	1965	2805	2797.22	0.85	-517	2891	2847	2806	2762	2721	2827	2742	178	840	500	2070	5	1	35500000	990	214.62	3.38	12	0.00	13.00	825.00	4810	20230922	-42.00	2745	20240325	1.64	4250	-34.35	20240111	2745	1.64	20240325	4810	-42.00	20230922	2745	1.64	20240325	4.24	N	036120	500	177 억	301087	N	N	N	N
18	20240327	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-30	5	-1.06	317827985	113380	136.03	2840	2850	2765	3685	1985	2835	2803.21	1.01	-56564	2905	2870	2815	2780	2725	2887	2797	178	850	500	2090	5	1	35500000	996	215.77	3.40	12	0.32	13.00	825.00	4810	20230922	-41.68	2745	20240325	2.19	4250	-34.00	20240111	2745	2.19	20240325	4810	-41.68	20230922	2745	2.19	20240325	4.24	N	036120	500	177 억	357651	N	N	N	N
19	20240327	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-30	5	-1.06	298048560	106323	127.56	2840	2850	2765	3685	1985	2835	2803.24	1.01	-55395	2905	2870	2815	2780	2725	2887	2797	178	850	500	2090	5	1	35500000	996	215.77	3.40	12	0.30	13.00	825.00	4810	20230922	-41.68	2745	20240325	2.19	4250	-34.00	20240111	2745	2.19	20240325	4810	-41.68	20230922	2745	2.19	20240325	4.24	N	036120	500	177 억	357651	N	N	N	N
20	20240327	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-15	5	-0.53	288804355	103025	123.60	2840	2850	2765	3685	1985	2835	2803.25	1.01	-53636	2905	2870	2815	2780	2725	2887	2797	178	850	500	2090	5	1	35500000	1001	216.92	3.42	12	0.29	13.00	825.00	4810	20230922	-41.37	2745	20240325	2.73	4250	-33.65	20240111	2745	2.73	20240325	4810	-41.37	20230922	2745	2.73	20240325	4.24	N	036120	500	177 억	357651	N	N	N	N
21	20240327	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-20	5	-0.71	260196360	92833	111.37	2840	2850	2765	3685	1985	2835	2802.84	1.01	-47425	2905	2870	2815	2780	2725	2887	2797	178	850	500	2090	5	1	35500000	999	216.54	3.41	12	0.26	13.00	825.00	4810	20230922	-41.48	2745	20240325	2.55	4250	-33.76	20240111	2745	2.55	20240325	4810	-41.48	20230922	2745	2.55	20240325	4.24	N	036120	500	177 억	357651	N	N	N	N
22	20240327	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-35	5	-1.23	128533230	45515	54.61	2840	2850	2790	3685	1985	2835	2823.98	1.01	-19872	2905	2870	2815	2780	2725	2887	2797	178	850	500	2090	5	1	35500000	994	215.38	3.39	12	0.13	13.00	825.00	4810	20230922	-41.79	2745	20240325	2.00	4250	-34.12	20240111	2745	2.00	20240325	4810	-41.79	20230922	2745	2.00	20240325	4.24	N	036120	500	177 억	357651	N	N	N	N
23	20240327	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	5	2	0.18	63490230	22392	26.86	2840	2850	2820	3685	1985	2835	2835.40	1.01	-9661	2905	2870	2815	2780	2725	2887	2797	178	850	500	2090	5	1	35500000	1008	218.46	3.44	12	0.06	13.00	825.00	4810	20230922	-40.96	2745	20240325	3.46	4250	-33.18	20240111	2745	3.46	20240325	4810	-40.96	20230922	2745	3.46	20240325	4.24	N	036120	500	177 억	357651	N	N	N	N
24	20240327	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	0	3	0.00	37965670	13400	16.08	2840	2850	2820	3685	1985	2835	2833.26	1.01	-7396	2905	2870	2815	2780	2725	2887	2797	178	850	500	2090	5	1	35500000	1006	218.08	3.44	12	0.04	13.00	825.00	4810	20230922	-41.06	2745	20240325	3.28	4250	-33.29	20240111	2745	3.28	20240325	4810	-41.06	20230922	2745	3.28	20240325	4.24	N	036120	500	177 억	357651	N	N	N	N
25	20240327	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	5	2	0.18	10692405	3766	4.52	2840	2850	2830	3685	1985	2835	2839.19	1.01	-2280	2905	2870	2815	2780	2725	2887	2797	178	850	500	2090	5	1	35500000	1008	218.46	3.44	12	0.01	13.00	825.00	4810	20230922	-40.96	2745	20240325	3.46	4250	-33.18	20240111	2745	3.46	20240325	4810	-40.96	20230922	2745	3.46	20240325	4.24	N	036120	500	177 억	357651	N	N	N	N
26	20240326	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	40	2	1.44	195164805	69353	58.91	2760	2850	2760	3620	1950	2785	2814.08	1.00	9801	2871	2827	2786	2742	2701	2807	2722	178	835	500	2060	5	1	35500000	1003	42.16	3.28	12	0.20	67.00	860.00	4850	20230321	-41.75	2745	20240325	2.91	4250	-33.53	20240111	2745	2.91	20240325	4810	-41.27	20230922	2745	2.91	20240325	4.31	N	036120	500	177 억	355346	N	N	N	N
27	20240326	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	40	2	1.44	157555645	55952	47.53	2760	2850	2760	3620	1950	2785	2815.91	1.00	6349	2871	2827	2786	2742	2701	2807	2722	178	835	500	2060	5	1	35500000	1003	42.16	3.28	12	0.16	67.00	860.00	4850	20230321	-41.75	2745	20240325	2.91	4250	-33.53	20240111	2745	2.91	20240325	4810	-41.27	20230922	2745	2.91	20240325	4.31	N	036120	500	177 억	355346	N	N	N	N
28	20240326	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	35	2	1.26	148429700	52711	44.77	2760	2850	2760	3620	1950	2785	2815.92	1.00	7474	2871	2827	2786	2742	2701	2807	2722	178	835	500	2060	5	1	35500000	1001	42.09	3.28	12	0.15	67.00	860.00	4850	20230321	-41.86	2745	20240325	2.73	4250	-33.65	20240111	2745	2.73	20240325	4810	-41.37	20230922	2745	2.73	20240325	4.31	N	036120	500	177 억	355346	N	N	N	N
29	20240326	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	40	2	1.44	123954400	44043	37.41	2760	2850	2760	3620	1950	2785	2814.40	1.00	6625	2871	2827	2786	2742	2701	2807	2722	178	835	500	2060	5	1	35500000	1003	42.16	3.28	12	0.12	67.00	860.00	4850	20230321	-41.75	2745	20240325	2.91	4250	-33.53	20240111	2745	2.91	20240325	4810	-41.27	20230922	2745	2.91	20240325	4.31	N	036120	500	177 억	355346	N	N	N	N
30	20240326	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	45	2	1.62	83557205	29688	25.22	2760	2850	2760	3620	1950	2785	2814.51	1.00	6311	2871	2827	2786	2742	2701	2807	2722	178	835	500	2060	5	1	35500000	1005	42.24	3.29	12	0.08	67.00	860.00	4850	20230321	-41.65	2745	20240325	3.10	4250	-33.41	20240111	2745	3.10	20240325	4810	-41.16	20230922	2745	3.10	20240325	4.31	N	036120	500	177 억	355346	N	N	N	N
31	20240326	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	60	2	2.15	53684350	19087	16.21	2760	2850	2760	3620	1950	2785	2812.61	1.00	5298	2871	2827	2786	2742	2701	2807	2722	178	835	500	2060	5	1	35500000	1010	42.46	3.31	12	0.05	67.00	860.00	4850	20230321	-41.34	2745	20240325	3.64	4250	-33.06	20240111	2745	3.64	20240325	4810	-40.85	20230922	2745	3.64	20240325	4.31	N	036120	500	177 억	355346	N	N	N	N
32	20240326	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	10	2	0.36	10413020	3747	3.18	2760	2795	2760	3620	1950	2785	2779.03	1.00	1713	2871	2827	2786	2742	2701	2807	2722	178	835	500	2060	5	1	35500000	992	41.72	3.25	12	0.01	67.00	860.00	4850	20230321	-42.37	2745	20240325	1.82	4250	-34.24	20240111	2745	1.82	20240325	4810	-41.89	20230922	2745	1.82	20240325	4.31	N	036120	500	177 억	355346	N	N	N	N
33	20240325	160430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2785	-15	5	-0.54	322483885	115665	54.31	2800	2830	2745	3640	1960	2800	2788.02	0.97	10640	2896	2847	2806	2757	2716	2827	2737	178	840	500	2070	5	1	35500000	989	41.57	3.24	12	0.33	67.00	860.00	4850	20230321	-42.58	2745	20240325	1.46	4250	-34.47	20240111	2745	1.46	20240325	4810	-42.10	20230922	2745	1.46	20240325	4.37	N	036120	500	177 억	344706	N	N	N	N
34	20240325	150433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2795	-5	5	-0.18	301016020	107971	50.70	2800	2830	2745	3640	1960	2800	2787.86	0.97	8466	2896	2847	2806	2757	2716	2827	2737	178	840	500	2070	5	1	35500000	992	41.72	3.25	12	0.30	67.00	860.00	4850	20230321	-42.37	2745	20240325	1.82	4250	-34.24	20240111	2745	1.82	20240325	4810	-41.89	20230922	2745	1.82	20240325	4.37	N	036120	500	177 억	344706	N	N	N	N
35	20240325	140431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	10	2	0.36	257647375	92465	43.41	2800	2830	2745	3640	1960	2800	2786.33	0.97	3162	2896	2847	2806	2757	2716	2827	2737	178	840	500	2070	5	1	35500000	998	41.94	3.27	12	0.26	67.00	860.00	4850	20230321	-42.06	2745	20240325	2.37	4250	-33.88	20240111	2745	2.37	20240325	4810	-41.58	20230922	2745	2.37	20240325	4.37	N	036120	500	177 억	344706	N	N	N	N
36	20240325	130432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	20	2	0.71	248161715	89092	41.83	2800	2830	2745	3640	1960	2800	2785.35	0.97	2771	2896	2847	2806	2757	2716	2827	2737	178	840	500	2070	5	1	35500000	1001	42.09	3.28	12	0.25	67.00	860.00	4850	20230321	-41.86	2745	20240325	2.73	4250	-33.65	20240111	2745	2.73	20240325	4810	-41.37	20230922	2745	2.73	20240325	4.37	N	036120	500	177 억	344706	N	N	N	N
37	20240325	120437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	20	2	0.71	240367570	86325	40.53	2800	2830	2745	3640	1960	2800	2784.33	0.97	2730	2896	2847	2806	2757	2716	2827	2737	178	840	500	2070	5	1	35500000	1001	42.09	3.28	12	0.24	67.00	860.00	4850	20230321	-41.86	2745	20240325	2.73	4250	-33.65	20240111	2745	2.73	20240325	4810	-41.37	20230922	2745	2.73	20240325	4.37	N	036120	500	177 억	344706	N	N	N	N
38	20240325	110433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	0	3	0.00	184500875	66476	31.21	2800	2820	2745	3640	1960	2800	2775.21	0.97	-3551	2896	2847	2806	2757	2716	2827	2737	178	840	500	2070	5	1	35500000	994	41.79	3.26	12	0.19	67.00	860.00	4850	20230321	-42.27	2745	20240325	2.00	4250	-34.12	20240111	2745	2.00	20240325	4810	-41.79	20230922	2745	2.00	20240325	4.37	N	036120	500	177 억	344706	N	N	N	N
39	20240325	100431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2795	-5	5	-0.18	164887015	59450	27.91	2800	2820	2745	3640	1960	2800	2773.25	0.97	-3597	2896	2847	2806	2757	2716	2827	2737	178	840	500	2070	5	1	35500000	992	41.72	3.25	12	0.17	67.00	860.00	4850	20230321	-42.37	2745	20240325	1.82	4250	-34.24	20240111	2745	1.82	20240325	4810	-41.89	20230922	2745	1.82	20240325	4.37	N	036120	500	177 억	344706	N	N	N	N
40	20240325	090433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2785	-15	5	-0.54	11783515	4211	1.98	2800	2820	2765	3640	1960	2800	2797.95	0.97	582	2896	2847	2806	2757	2716	2827	2737	178	840	500	2070	5	1	35500000	989	41.57	3.24	12	0.01	67.00	860.00	4850	20230321	-42.58	2765	20240325	0.72	4250	-34.47	20240111	2765	0.72	20240325	4810	-42.10	20230922	2765	0.72	20240325	4.37	N	036120	500	177 억	344706	N	N	N	N
41	20240322	160432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-40	5	-1.41	576837865	205688	52.42	2805	2855	2765	3690	1990	2840	2804.43	0.85	43624	3040	2940	2860	2760	2680	2900	2720	178	850	500	2100	5	1	35500000	994	41.79	3.26	12	0.58	67.00	860.00	4850	20230321	-42.27	2765	20240322	1.27	4250	-34.12	20240111	2765	1.27	20240322	4810	-41.79	20230922	2765	1.27	20240322	4.29	N	036120	500	177 억	301059	N	N	N	N
42	20240322	150435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-40	5	-1.41	559699420	199568	50.86	2805	2855	2765	3690	1990	2840	2804.55	0.85	43377	3040	2940	2860	2760	2680	2900	2720	178	850	500	2100	5	1	35500000	994	41.79	3.26	12	0.56	67.00	860.00	4850	20230321	-42.27	2765	20240322	1.27	4250	-34.12	20240111	2765	1.27	20240322	4810	-41.79	20230922	2765	1.27	20240322	4.29	N	036120	500	177 억	301059	N	N	N	N
43	20240322	140429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-30	5	-1.06	505941585	180350	45.96	2805	2855	2765	3690	1990	2840	2805.33	0.85	42522	3040	2940	2860	2760	2680	2900	2720	178	850	500	2100	5	1	35500000	998	41.94	3.27	12	0.51	67.00	860.00	4850	20230321	-42.06	2765	20240322	1.63	4250	-33.88	20240111	2765	1.63	20240322	4810	-41.58	20230922	2765	1.63	20240322	4.29	N	036120	500	177 억	301059	N	N	N	N
44	20240322	130432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-10	5	-0.35	386199335	137659	35.08	2805	2855	2765	3690	1990	2840	2805.48	0.85	34917	3040	2940	2860	2760	2680	2900	2720	178	850	500	2100	5	1	35500000	1005	42.24	3.29	12	0.39	67.00	860.00	4850	20230321	-41.65	2765	20240322	2.35	4250	-33.41	20240111	2765	2.35	20240322	4810	-41.16	20230922	2765	2.35	20240322	4.29	N	036120	500	177 억	301059	N	N	N	N
45	20240322	120426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-10	5	-0.35	356174365	127045	32.38	2805	2855	2765	3690	1990	2840	2803.53	0.85	34036	3040	2940	2860	2760	2680	2900	2720	178	850	500	2100	5	1	35500000	1005	42.24	3.29	12	0.36	67.00	860.00	4850	20230321	-41.65	2765	20240322	2.35	4250	-33.41	20240111	2765	2.35	20240322	4810	-41.16	20230922	2765	2.35	20240322	4.29	N	036120	500	177 억	301059	N	N	N	N
46	20240322	110434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	5	2	0.18	349989490	124862	31.82	2805	2855	2765	3690	1990	2840	2803.01	0.85	35198	3040	2940	2860	2760	2680	2900	2720	178	850	500	2100	5	1	35500000	1010	42.46	3.31	12	0.35	67.00	860.00	4850	20230321	-41.34	2765	20240322	2.89	4250	-33.06	20240111	2765	2.89	20240322	4810	-40.85	20230922	2765	2.89	20240322	4.29	N	036120	500	177 억	301059	N	N	N	N
47	20240322	100429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-30	5	-1.06	292692475	104610	26.66	2805	2825	2765	3690	1990	2840	2797.94	0.85	31964	3040	2940	2860	2760	2680	2900	2720	178	850	500	2100	5	1	35500000	998	41.94	3.27	12	0.29	67.00	860.00	4850	20230321	-42.06	2765	20240322	1.63	4250	-33.88	20240111	2765	1.63	20240322	4810	-41.58	20230922	2765	1.63	20240322	4.29	N	036120	500	177 억	301059	N	N	N	N
48	20240322	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-25	5	-0.88	104980490	37415	9.53	2805	2825	2800	3690	1990	2840	2805.84	0.85	12789	3040	2940	2860	2760	2680	2900	2720	178	850	500	2100	5	1	35500000	999	42.01	3.27	12	0.11	67.00	860.00	4850	20230321	-41.96	2780	20240321	1.26	4250	-33.76	20240111	2780	1.26	20240321	4810	-41.48	20230922	2780	1.26	20240321	4.29	N	036120	500	177 억	301059	N	N	N	N
49	20240321	160428	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-105	5	-3.57	1122308895	390774	357.15	2930	2960	2780	3825	2065	2945	2872.02	0.90	-24227	2995	2970	2955	2930	2915	2962	2922	178	880	500	2170	5	1	35500000	1008	42.39	3.30	12	1.10	67.00	860.00	4850	20230321	-41.44	2780	20240321	2.16	4250	-33.18	20240111	2780	2.16	20240321	4850	-41.44	20230321	2780	2.16	20240321	4.32	N	036120	500	177 억	319670	N	N	N	N
50	20240321	150428	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	-90	5	-3.06	1047930910	364622	333.24	2930	2960	2780	3825	2065	2945	2874.02	0.90	-32585	2995	2970	2955	2930	2915	2962	2922	178	880	500	2170	5	1	35500000	1014	42.61	3.32	12	1.03	67.00	860.00	4850	20230321	-41.13	2780	20240321	2.70	4250	-32.82	20240111	2780	2.70	20240321	4850	-41.13	20230321	2780	2.70	20240321	4.32	N	036120	500	177 억	319670	N	N	N	N
51	20240321	140429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-105	5	-3.57	970132440	337338	308.31	2930	2960	2780	3825	2065	2945	2875.85	0.90	-43623	2995	2970	2955	2930	2915	2962	2922	178	880	500	2170	5	1	35500000	1008	42.39	3.30	12	0.95	67.00	860.00	4850	20230321	-41.44	2780	20240321	2.16	4250	-33.18	20240111	2780	2.16	20240321	4850	-41.44	20230321	2780	2.16	20240321	4.32	N	036120	500	177 억	319670	N	N	N	N
52	20240321	130427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-95	5	-3.23	867626885	301183	275.26	2930	2960	2780	3825	2065	2945	2880.73	0.90	-46268	2995	2970	2955	2930	2915	2962	2922	178	880	500	2170	5	1	35500000	1012	42.54	3.31	12	0.85	67.00	860.00	4850	20230321	-41.24	2780	20240321	2.52	4250	-32.94	20240111	2780	2.52	20240321	4850	-41.24	20230321	2780	2.52	20240321	4.32	N	036120	500	177 억	319670	N	N	N	N
53	20240321	120428	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2890	-55	5	-1.87	524322765	179911	164.43	2930	2960	2875	3825	2065	2945	2914.35	0.90	-27939	2995	2970	2955	2930	2915	2962	2922	178	880	500	2170	5	1	35500000	1026	43.13	3.36	12	0.51	67.00	860.00	4850	20230321	-40.41	2875	20240321	0.52	4250	-32.00	20240111	2875	0.52	20240321	4850	-40.41	20230321	2875	0.52	20240321	4.32	N	036120	500	177 억	319670	N	N	N	N
54	20240321	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-20	5	-0.68	251106690	85802	78.42	2930	2960	2915	3825	2065	2945	2926.58	0.90	-725	2995	2970	2955	2930	2915	2962	2922	178	880	500	2170	5	1	35500000	1038	43.66	3.40	12	0.24	67.00	860.00	4850	20230321	-39.69	2890	20240314	1.21	4250	-31.18	20240111	2890	1.21	20240314	4850	-39.69	20230321	2890	1.21	20240314	4.32	N	036120	500	177 억	319670	N	N	N	N
55	20240321	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	0	3	0.00	97180615	33133	30.28	2930	2960	2920	3825	2065	2945	2933.05	0.90	-427	2995	2970	2955	2930	2915	2962	2922	178	880	500	2170	5	1	35500000	1045	43.96	3.42	12	0.09	67.00	860.00	4850	20230321	-39.28	2890	20240314	1.90	4250	-30.71	20240111	2890	1.90	20240314	4850	-39.28	20230321	2890	1.90	20240314	4.32	N	036120	500	177 억	319670	N	N	N	N
56	20240321	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	5	2	0.17	19847025	6779	6.20	2930	2960	2920	3825	2065	2945	2927.72	0.90	543	2995	2970	2955	2930	2915	2962	2922	178	880	500	2170	5	1	35500000	1047	44.03	3.43	12	0.02	67.00	860.00	4850	20230321	-39.18	2890	20240314	2.08	4250	-30.59	20240111	2890	2.08	20240314	4850	-39.18	20230321	2890	2.08	20240314	4.32	N	036120	500	177 억	319670	N	N	N	N
57	20240320	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-5	5	-0.17	317198545	107442	143.28	2950	2980	2940	3835	2065	2950	2952.38	0.88	7016	3016	2982	2946	2912	2876	3000	2930	178	885	500	2180	5	1	35500000	1045	43.96	3.42	12	0.30	67.00	860.00	4850	20230321	-39.28	2890	20240314	1.90	4250	-30.71	20240111	2890	1.90	20240314	4850	-39.28	20230321	2890	1.90	20240314	4.31	N	036120	500	177 억	312054	N	N	N	N
58	20240320	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	0	3	0.00	272743155	92357	123.17	2950	2980	2940	3835	2065	2950	2953.14	0.88	8585	3016	2982	2946	2912	2876	3000	2930	178	885	500	2180	5	1	35500000	1047	44.03	3.43	12	0.26	67.00	860.00	4850	20230321	-39.18	2890	20240314	2.08	4250	-30.59	20240111	2890	2.08	20240314	4850	-39.18	20230321	2890	2.08	20240314	4.31	N	036120	500	177 억	312054	N	N	N	N
59	20240320	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	0	3	0.00	244905620	82934	110.60	2950	2980	2940	3835	2065	2950	2953.02	0.88	9822	3016	2982	2946	2912	2876	3000	2930	178	885	500	2180	5	1	35500000	1047	44.03	3.43	12	0.23	67.00	860.00	4850	20230321	-39.18	2890	20240314	2.08	4250	-30.59	20240111	2890	2.08	20240314	4850	-39.18	20230321	2890	2.08	20240314	4.31	N	036120	500	177 억	312054	N	N	N	N
60	20240320	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	10	2	0.34	234935000	79554	106.09	2950	2980	2940	3835	2065	2950	2953.15	0.88	8832	3016	2982	2946	2912	2876	3000	2930	178	885	500	2180	5	1	35500000	1051	44.18	3.44	12	0.22	67.00	860.00	4850	20230321	-38.97	2890	20240314	2.42	4250	-30.35	20240111	2890	2.42	20240314	4850	-38.97	20230321	2890	2.42	20240314	4.31	N	036120	500	177 억	312054	N	N	N	N
61	20240320	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	5	2	0.17	228704690	77443	103.28	2950	2980	2940	3835	2065	2950	2953.20	0.88	9181	3016	2982	2946	2912	2876	3000	2930	178	885	500	2180	5	1	35500000	1049	44.10	3.44	12	0.22	67.00	860.00	4850	20230321	-39.07	2890	20240314	2.25	4250	-30.47	20240111	2890	2.25	20240314	4850	-39.07	20230321	2890	2.25	20240314	4.31	N	036120	500	177 억	312054	N	N	N	N
62	20240320	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	0	3	0.00	223682060	75741	101.01	2950	2980	2940	3835	2065	2950	2953.25	0.88	9191	3016	2982	2946	2912	2876	3000	2930	178	885	500	2180	5	1	35500000	1047	44.03	3.43	12	0.21	67.00	860.00	4850	20230321	-39.18	2890	20240314	2.08	4250	-30.59	20240111	2890	2.08	20240314	4850	-39.18	20230321	2890	2.08	20240314	4.31	N	036120	500	177 억	312054	N	N	N	N
63	20240320	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	15	2	0.51	76099755	25734	34.32	2950	2980	2940	3835	2065	2950	2957.17	0.88	2742	3016	2982	2946	2912	2876	3000	2930	178	885	500	2180	5	1	35500000	1053	44.25	3.45	12	0.07	67.00	860.00	4850	20230321	-38.87	2890	20240314	2.60	4250	-30.24	20240111	2890	2.60	20240314	4850	-38.87	20230321	2890	2.60	20240314	4.31	N	036120	500	177 억	312054	N	N	N	N
64	20240320	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-5	5	-0.17	10852455	3679	4.91	2950	2960	2945	3835	2065	2950	2949.84	0.88	1532	3016	2982	2946	2912	2876	3000	2930	178	885	500	2180	5	1	35500000	1045	43.96	3.42	12	0.01	67.00	860.00	4850	20230321	-39.28	2890	20240314	1.90	4250	-30.71	20240111	2890	1.90	20240314	4850	-39.28	20230321	2890	1.90	20240314	4.31	N	036120	500	177 억	312054	N	N	N	N
65	20240319	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	20	2	0.68	218592805	74201	74.83	2910	2980	2910	3805	2055	2930	2945.95	0.84	12508	3030	2980	2950	2900	2870	2965	2885	178	875	500	2160	5	1	35500000	1047	44.03	3.43	12	0.21	67.00	860.00	4850	20230321	-39.18	2890	20240314	2.08	4250	-30.59	20240111	2890	2.08	20240314	4850	-39.18	20230321	2890	2.08	20240314	4.33	N	036120	500	177 억	299546	N	N	N	N
66	20240319	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	30	2	1.02	211977325	71960	72.57	2910	2980	2910	3805	2055	2930	2945.77	0.84	12782	3030	2980	2950	2900	2870	2965	2885	178	875	500	2160	5	1	35500000	1051	44.18	3.44	12	0.20	67.00	860.00	4850	20230321	-38.97	2890	20240314	2.42	4250	-30.35	20240111	2890	2.42	20240314	4850	-38.97	20230321	2890	2.42	20240314	4.33	N	036120	500	177 억	299546	N	N	N	N
67	20240319	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	35	2	1.19	196640565	66785	67.35	2910	2980	2910	3805	2055	2930	2944.38	0.84	14662	3030	2980	2950	2900	2870	2965	2885	178	875	500	2160	5	1	35500000	1053	44.25	3.45	12	0.19	67.00	860.00	4850	20230321	-38.87	2890	20240314	2.60	4250	-30.24	20240111	2890	2.60	20240314	4850	-38.87	20230321	2890	2.60	20240314	4.33	N	036120	500	177 억	299546	N	N	N	N
68	20240319	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	35	2	1.19	176326230	59902	60.41	2910	2980	2910	3805	2055	2930	2943.58	0.84	14722	3030	2980	2950	2900	2870	2965	2885	178	875	500	2160	5	1	35500000	1053	44.25	3.45	12	0.17	67.00	860.00	4850	20230321	-38.87	2890	20240314	2.60	4250	-30.24	20240111	2890	2.60	20240314	4850	-38.87	20230321	2890	2.60	20240314	4.33	N	036120	500	177 억	299546	N	N	N	N
69	20240319	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	25	2	0.85	108778165	37012	37.33	2910	2980	2910	3805	2055	2930	2939.00	0.84	-39	3030	2980	2950	2900	2870	2965	2885	178	875	500	2160	5	1	35500000	1049	44.10	3.44	12	0.10	67.00	860.00	4850	20230321	-39.07	2890	20240314	2.25	4250	-30.47	20240111	2890	2.25	20240314	4850	-39.07	20230321	2890	2.25	20240314	4.33	N	036120	500	177 억	299546	N	N	N	N
70	20240319	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	25	2	0.85	87343655	29726	29.98	2910	2980	2910	3805	2055	2930	2938.29	0.84	-330	3030	2980	2950	2900	2870	2965	2885	178	875	500	2160	5	1	35500000	1049	44.10	3.44	12	0.08	67.00	860.00	4850	20230321	-39.07	2890	20240314	2.25	4250	-30.47	20240111	2890	2.25	20240314	4850	-39.07	20230321	2890	2.25	20240314	4.33	N	036120	500	177 억	299546	N	N	N	N
71	20240319	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	25	2	0.85	70196085	23916	24.12	2910	2980	2910	3805	2055	2930	2935.11	0.84	-847	3030	2980	2950	2900	2870	2965	2885	178	875	500	2160	5	1	35500000	1049	44.10	3.44	12	0.07	67.00	860.00	4850	20230321	-39.07	2890	20240314	2.25	4250	-30.47	20240111	2890	2.25	20240314	4850	-39.07	20230321	2890	2.25	20240314	4.33	N	036120	500	177 억	299546	N	N	N	N
72	20240319	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	10	2	0.34	15894265	5450	5.50	2910	2970	2910	3805	2055	2930	2916.38	0.84	199	3030	2980	2950	2900	2870	2965	2885	178	875	500	2160	5	1	35500000	1044	43.88	3.42	12	0.02	67.00	860.00	4850	20230321	-39.38	2890	20240314	1.73	4250	-30.82	20240111	2890	1.73	20240314	4850	-39.38	20230321	2890	1.73	20240314	4.33	N	036120	500	177 억	299546	N	N	N	N
73	20240318	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	-40	5	-1.35	284389335	96640	37.06	2985	3000	2920	3860	2080	2970	2942.87	0.85	-519	3123	3046	2988	2911	2853	3085	2950	178	890	500	2190	5	1	35500000	1040	43.73	3.41	12	0.27	67.00	860.00	4945	20230313	-40.75	2890	20240314	1.38	4250	-31.06	20240111	2890	1.38	20240314	4850	-39.59	20230321	2890	1.38	20240314	4.42	N	036120	500	177 억	301065	N	N	N	N
74	20240318	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-25	5	-0.84	259993390	88327	33.87	2985	3000	2920	3860	2080	2970	2943.53	0.85	-218	3123	3046	2988	2911	2853	3085	2950	178	890	500	2190	5	1	35500000	1045	43.96	3.42	12	0.25	67.00	860.00	4945	20230313	-40.44	2890	20240314	1.90	4250	-30.71	20240111	2890	1.90	20240314	4850	-39.28	20230321	2890	1.90	20240314	4.42	N	036120	500	177 억	301065	N	N	N	N
75	20240318	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-25	5	-0.84	208076375	70659	27.10	2985	3000	2920	3860	2080	2970	2944.80	0.85	523	3123	3046	2988	2911	2853	3085	2950	178	890	500	2190	5	1	35500000	1045	43.96	3.42	12	0.20	67.00	860.00	4945	20230313	-40.44	2890	20240314	1.90	4250	-30.71	20240111	2890	1.90	20240314	4850	-39.28	20230321	2890	1.90	20240314	4.42	N	036120	500	177 억	301065	N	N	N	N
76	20240318	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	-35	5	-1.18	193836010	65819	25.24	2985	3000	2920	3860	2080	2970	2944.99	0.85	-622	3123	3046	2988	2911	2853	3085	2950	178	890	500	2190	5	1	35500000	1042	43.81	3.41	12	0.19	67.00	860.00	4945	20230313	-40.65	2890	20240314	1.56	4250	-30.94	20240111	2890	1.56	20240314	4850	-39.48	20230321	2890	1.56	20240314	4.42	N	036120	500	177 억	301065	N	N	N	N
77	20240318	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-30	5	-1.01	171109300	58079	22.27	2985	3000	2920	3860	2080	2970	2946.15	0.85	61	3123	3046	2988	2911	2853	3085	2950	178	890	500	2190	5	1	35500000	1044	43.88	3.42	12	0.16	67.00	860.00	4945	20230313	-40.55	2890	20240314	1.73	4250	-30.82	20240111	2890	1.73	20240314	4850	-39.38	20230321	2890	1.73	20240314	4.42	N	036120	500	177 억	301065	N	N	N	N
78	20240318	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-15	5	-0.51	157329150	53400	20.48	2985	3000	2920	3860	2080	2970	2946.24	0.85	717	3123	3046	2988	2911	2853	3085	2950	178	890	500	2190	5	1	35500000	1049	44.10	3.44	12	0.15	67.00	860.00	4945	20230313	-40.24	2890	20240314	2.25	4250	-30.47	20240111	2890	2.25	20240314	4850	-39.07	20230321	2890	2.25	20240314	4.42	N	036120	500	177 억	301065	N	N	N	N
79	20240318	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-5	5	-0.17	93072655	31503	12.08	2985	3000	2930	3860	2080	2970	2954.41	0.85	1083	3123	3046	2988	2911	2853	3085	2950	178	890	500	2190	5	1	35500000	1053	44.25	3.45	12	0.09	67.00	860.00	4945	20230313	-40.04	2890	20240314	2.60	4250	-30.24	20240111	2890	2.60	20240314	4850	-38.87	20230321	2890	2.60	20240314	4.42	N	036120	500	177 억	301065	N	N	N	N
80	20240318	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	15	2	0.51	10814335	3619	1.39	2985	3000	2980	3860	2080	2970	2988.21	0.85	-227	3123	3046	2988	2911	2853	3085	2950	178	890	500	2190	5	1	35500000	1060	44.55	3.47	12	0.01	67.00	860.00	4945	20230313	-39.64	2890	20240314	3.29	4250	-29.76	20240111	2890	3.29	20240314	4850	-38.45	20230321	2890	3.29	20240314	4.42	N	036120	500	177 억	301065	N	N	N	N
81	20240315	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	30	2	1.02	774773595	259048	107.34	2955	3065	2930	3820	2060	2940	2990.89	0.82	10999	3026	2982	2936	2892	2846	3005	2915	178	880	500	2170	5	1	35500000	1054	44.33	3.45	12	0.73	67.00	860.00	5030	20230310	-40.95	2890	20240314	2.77	4250	-30.12	20240111	2890	2.77	20240314	4850	-38.76	20230321	2890	2.77	20240314	4.48	N	036120	500	177 억	290066	N	N	N	N
82	20240315	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	65	2	2.21	672841475	224962	93.21	2955	3065	2930	3820	2060	2940	2990.93	0.82	7390	3026	2982	2936	2892	2846	3005	2915	178	880	500	2170	5	1	35500000	1067	44.85	3.49	12	0.63	67.00	860.00	5030	20230310	-40.26	2890	20240314	3.98	4250	-29.29	20240111	2890	3.98	20240314	4850	-38.04	20230321	2890	3.98	20240314	4.48	N	036120	500	177 억	290066	N	N	N	N
83	20240315	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	60	2	2.04	426103440	143488	59.45	2955	3010	2930	3820	2060	2940	2969.63	0.82	-4975	3026	2982	2936	2892	2846	3005	2915	178	880	500	2170	5	1	35500000	1065	44.78	3.49	12	0.40	67.00	860.00	5030	20230310	-40.36	2890	20240314	3.81	4250	-29.41	20240111	2890	3.81	20240314	4850	-38.14	20230321	2890	3.81	20240314	4.48	N	036120	500	177 억	290066	N	N	N	N
84	20240315	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	10	2	0.34	295348535	99689	41.31	2955	3005	2930	3820	2060	2940	2962.72	0.82	-6007	3026	2982	2936	2892	2846	3005	2915	178	880	500	2170	5	1	35500000	1047	44.03	3.43	12	0.28	67.00	860.00	5030	20230310	-41.35	2890	20240314	2.08	4250	-30.59	20240111	2890	2.08	20240314	4850	-39.18	20230321	2890	2.08	20240314	4.48	N	036120	500	177 억	290066	N	N	N	N
85	20240315	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	15	2	0.51	216002330	72715	30.13	2955	3005	2945	3820	2060	2940	2970.57	0.82	-944	3026	2982	2936	2892	2846	3005	2915	178	880	500	2170	5	1	35500000	1049	44.10	3.44	12	0.20	67.00	860.00	5030	20230310	-41.25	2890	20240314	2.25	4250	-30.47	20240111	2890	2.25	20240314	4850	-39.07	20230321	2890	2.25	20240314	4.48	N	036120	500	177 억	290066	N	N	N	N
86	20240315	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	40	2	1.36	181986075	61209	25.36	2955	3005	2945	3820	2060	2940	2973.24	0.82	3576	3026	2982	2936	2892	2846	3005	2915	178	880	500	2170	5	1	35500000	1058	44.48	3.47	12	0.17	67.00	860.00	5030	20230310	-40.76	2890	20240314	3.11	4250	-29.88	20240111	2890	3.11	20240314	4850	-38.56	20230321	2890	3.11	20240314	4.48	N	036120	500	177 억	290066	N	N	N	N
87	20240315	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	30	2	1.02	163276765	54928	22.76	2955	3005	2945	3820	2060	2940	2972.61	0.82	7469	3026	2982	2936	2892	2846	3005	2915	178	880	500	2170	5	1	35500000	1054	44.33	3.45	12	0.15	67.00	860.00	5030	20230310	-40.95	2890	20240314	2.77	4250	-30.12	20240111	2890	2.77	20240314	4850	-38.76	20230321	2890	2.77	20240314	4.48	N	036120	500	177 억	290066	N	N	N	N
88	20240315	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	30	2	1.02	37712025	12677	5.25	2955	3000	2950	3820	2060	2940	2975.08	0.82	5418	3026	2982	2936	2892	2846	3005	2915	178	880	500	2170	5	1	35500000	1054	44.33	3.45	12	0.04	67.00	860.00	5030	20230310	-40.95	2890	20240314	2.77	4250	-30.12	20240111	2890	2.77	20240314	4850	-38.76	20230321	2890	2.77	20240314	4.48	N	036120	500	177 억	290066	N	N	N	N
89	20240314	160414	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2940	-20	5	-0.68	701825545	240767	96.13	2920	2980	2890	3845	2075	2960	2914.88	0.87	-20749	3063	3011	2973	2921	2883	2992	2902	178	885	500	2190	5	1	35500000	1044	43.88	3.42	12	0.68	67.00	860.00	5030	20230310	-41.55	2890	20240314	1.73	4250	-30.82	20240111	2890	1.73	20240314	4850	-39.38	20230321	2890	1.73	20240314	5.08	N	036120	500	177 억	309671	N	N	N	N
90	20240314	150416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2910	-50	5	-1.69	666767715	228797	91.35	2920	2980	2890	3845	2075	2960	2914.15	0.87	-19347	3063	3011	2973	2921	2883	2992	2902	178	885	500	2190	5	1	35500000	1033	43.43	3.38	12	0.64	67.00	860.00	5030	20230310	-42.15	2890	20240314	0.69	4250	-31.53	20240111	2890	0.69	20240314	4850	-40.00	20230321	2890	0.69	20240314	5.08	N	036120	500	177 억	309671	N	N	N	N
91	20240314	140416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2945	-15	5	-0.51	625375435	214657	85.70	2920	2980	2890	3845	2075	2960	2913.28	0.87	-19094	3063	3011	2973	2921	2883	2992	2902	178	885	500	2190	5	1	35500000	1045	43.96	3.42	12	0.60	67.00	860.00	5030	20230310	-41.45	2890	20240314	1.90	4250	-30.71	20240111	2890	1.90	20240314	4850	-39.28	20230321	2890	1.90	20240314	5.08	N	036120	500	177 억	309671	N	N	N	N
92	20240314	130416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2925	-35	5	-1.18	603929945	207325	82.78	2920	2980	2890	3845	2075	2960	2912.87	0.87	-19477	3063	3011	2973	2921	2883	2992	2902	178	885	500	2190	5	1	35500000	1038	43.66	3.40	12	0.58	67.00	860.00	5030	20230310	-41.85	2890	20240314	1.21	4250	-31.18	20240111	2890	1.21	20240314	4850	-39.69	20230321	2890	1.21	20240314	5.08	N	036120	500	177 억	309671	N	N	N	N
93	20240314	120416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2900	-60	5	-2.03	536963160	184285	73.58	2920	2980	2890	3845	2075	2960	2913.66	0.87	-21653	3063	3011	2973	2921	2883	2992	2902	178	885	500	2190	5	1	35500000	1030	43.28	3.37	12	0.52	67.00	860.00	5030	20230310	-42.35	2890	20240314	0.35	4250	-31.76	20240111	2890	0.35	20240314	4850	-40.21	20230321	2890	0.35	20240314	5.08	N	036120	500	177 억	309671	N	N	N	N
94	20240314	110415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2900	-60	5	-2.03	416109990	142568	56.92	2920	2980	2890	3845	2075	2960	2918.56	0.87	-17736	3063	3011	2973	2921	2883	2992	2902	178	885	500	2190	5	1	35500000	1030	43.28	3.37	12	0.40	67.00	860.00	5030	20230310	-42.35	2890	20240314	0.35	4250	-31.76	20240111	2890	0.35	20240314	4850	-40.21	20230321	2890	0.35	20240314	5.08	N	036120	500	177 억	309671	N	N	N	N
95	20240314	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	-15	5	-0.51	149831190	50927	20.33	2920	2980	2920	3845	2075	2960	2941.93	0.87	-4111	3063	3011	2973	2921	2883	2992	2902	178	885	500	2190	5	1	35500000	1045	43.96	3.42	12	0.14	67.00	860.00	5030	20230310	-41.45	2900	20240312	1.55	4250	-30.71	20240111	2900	1.55	20240312	4850	-39.28	20230321	2900	1.55	20240312	5.08	N	036120	500	177 억	309671	N	N	N	N
96	20240314	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	5	2	0.17	37608335	12826	5.12	2920	2975	2920	3845	2075	2960	2931.29	0.87	1088	3063	3011	2973	2921	2883	2992	2902	178	885	500	2190	5	1	35500000	1053	44.25	3.45	12	0.04	67.00	860.00	5030	20230310	-41.05	2900	20240312	2.24	4250	-30.24	20240111	2900	2.24	20240312	4850	-38.87	20230321	2900	2.24	20240312	5.08	N	036120	500	177 억	309671	N	N	N	N
97	20240313	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-45	5	-1.50	731700500	246120	18.75	2965	3025	2935	3905	2105	3005	2972.96	0.99	-41035	3215	3110	3005	2900	2795	3057	2847	178	900	500	2220	5	1	35500000	1051	44.18	3.44	12	0.69	67.00	860.00	5030	20230310	-41.15	2900	20240312	2.07	4250	-30.35	20240111	2900	2.07	20240312	4945	-40.14	20230313	2900	2.07	20240312	5.12	N	036120	500	177 억	351029	N	N	N	N
98	20240313	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-40	5	-1.33	700972595	235746	17.96	2965	3025	2935	3905	2105	3005	2973.42	0.99	-40075	3215	3110	3005	2900	2795	3057	2847	178	900	500	2220	5	1	35500000	1053	44.25	3.45	12	0.66	67.00	860.00	5030	20230310	-41.05	2900	20240312	2.24	4250	-30.24	20240111	2900	2.24	20240312	4945	-40.04	20230313	2900	2.24	20240312	5.12	N	036120	500	177 억	351029	N	N	N	N
99	20240313	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-45	5	-1.50	614110065	206443	15.72	2965	3025	2935	3905	2105	3005	2974.72	0.99	-21056	3215	3110	3005	2900	2795	3057	2847	178	900	500	2220	5	1	35500000	1051	44.18	3.44	12	0.58	67.00	860.00	5030	20230310	-41.15	2900	20240312	2.07	4250	-30.35	20240111	2900	2.07	20240312	4945	-40.14	20230313	2900	2.07	20240312	5.12	N	036120	500	177 억	351029	N	N	N	N
100	20240313	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-40	5	-1.33	534927935	179658	13.68	2965	3025	2935	3905	2105	3005	2977.48	0.99	-20099	3215	3110	3005	2900	2795	3057	2847	178	900	500	2220	5	1	35500000	1053	44.25	3.45	12	0.51	67.00	860.00	5030	20230310	-41.05	2900	20240312	2.24	4250	-30.24	20240111	2900	2.24	20240312	4945	-40.04	20230313	2900	2.24	20240312	5.12	N	036120	500	177 억	351029	N	N	N	N
101	20240313	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-20	5	-0.67	397492840	133250	10.15	2965	3025	2935	3905	2105	3005	2983.06	0.99	3128	3215	3110	3005	2900	2795	3057	2847	178	900	500	2220	5	1	35500000	1060	44.55	3.47	12	0.38	67.00	860.00	5030	20230310	-40.66	2900	20240312	2.93	4250	-29.76	20240111	2900	2.93	20240312	4945	-39.64	20230313	2900	2.93	20240312	5.12	N	036120	500	177 억	351029	N	N	N	N
102	20240313	110412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	0	3	0.00	311977000	104564	7.96	2965	3025	2935	3905	2105	3005	2983.60	0.99	7804	3215	3110	3005	2900	2795	3057	2847	178	900	500	2220	5	1	35500000	1067	44.85	3.49	12	0.29	67.00	860.00	5030	20230310	-40.26	2900	20240312	3.62	4250	-29.29	20240111	2900	3.62	20240312	4945	-39.23	20230313	2900	3.62	20240312	5.12	N	036120	500	177 억	351029	N	N	N	N
103	20240313	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-20	5	-0.67	229812770	77227	5.88	2965	3025	2935	3905	2105	3005	2975.81	0.99	2988	3215	3110	3005	2900	2795	3057	2847	178	900	500	2220	5	1	35500000	1060	44.55	3.47	12	0.22	67.00	860.00	5030	20230310	-40.66	2900	20240312	2.93	4250	-29.76	20240111	2900	2.93	20240312	4945	-39.64	20230313	2900	2.93	20240312	5.12	N	036120	500	177 억	351029	N	N	N	N
104	20240313	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	0	3	0.00	36405185	12249	0.93	2965	3025	2965	3905	2105	3005	2972.09	0.99	2890	3215	3110	3005	2900	2795	3057	2847	178	900	500	2220	5	1	35500000	1067	44.85	3.49	12	0.03	67.00	860.00	5030	20230310	-40.26	2900	20240312	3.62	4250	-29.29	20240111	2900	3.62	20240312	4945	-39.23	20230313	2900	3.62	20240312	5.12	N	036120	500	177 억	351029	N	N	N	N
105	20240312	160407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3005	-195	5	-6.09	3897340635	1297786	209.35	3055	3110	2900	4160	2240	3200	3003.05	0.98	17305	3373	3286	3168	3081	2963	3227	3022	178	960	500	2360	5	1	35500000	1067	44.85	3.49	12	3.66	67.00	860.00	5030	20230310	-40.26	2900	20240312	3.62	4250	-29.29	20240111	2900	3.62	20240312	4945	-39.23	20230313	2900	3.62	20240312	5.07	N	036120	500	177 억	348120	N	N	N	N
106	20240312	150407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2995	-205	5	-6.41	3738326140	1244854	200.81	3055	3110	2900	4160	2240	3200	3003.01	0.98	14414	3373	3286	3168	3081	2963	3227	3022	178	960	500	2360	5	1	35500000	1063	44.70	3.48	12	3.51	67.00	860.00	5030	20230310	-40.46	2900	20240312	3.28	4250	-29.53	20240111	2900	3.28	20240312	4945	-39.43	20230313	2900	3.28	20240312	5.07	N	036120	500	177 억	348120	N	N	N	N
107	20240312	140404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2965	-235	5	-7.34	3297283295	1094513	176.56	3055	3110	2900	4160	2240	3200	3012.54	0.98	23623	3373	3286	3168	3081	2963	3227	3022	178	960	500	2360	5	1	35500000	1053	44.25	3.45	12	3.08	67.00	860.00	5030	20230310	-41.05	2900	20240312	2.24	4250	-30.24	20240111	2900	2.24	20240312	4945	-40.04	20230313	2900	2.24	20240312	5.07	N	036120	500	177 억	348120	N	N	N	N
108	20240312	130354	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3000	-200	5	-6.25	2728360395	902049	145.51	3055	3110	2900	4160	2240	3200	3024.61	0.98	59362	3373	3286	3168	3081	2963	3227	3022	178	960	500	2360	5	1	35500000	1065	44.78	3.49	12	2.54	67.00	860.00	5030	20230310	-40.36	2900	20240312	3.45	4250	-29.41	20240111	2900	3.45	20240312	4945	-39.33	20230313	2900	3.45	20240312	5.07	N	036120	500	177 억	348120	N	N	N	N
109	20240312	120409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2990	-210	5	-6.56	2534276655	836873	135.00	3055	3110	2900	4160	2240	3200	3028.25	0.98	67538	3373	3286	3168	3081	2963	3227	3022	178	960	500	2360	5	1	35500000	1061	44.63	3.48	12	2.36	67.00	860.00	5030	20230310	-40.56	2900	20240312	3.10	4250	-29.65	20240111	2900	3.10	20240312	4945	-39.53	20230313	2900	3.10	20240312	5.07	N	036120	500	177 억	348120	N	N	N	N
110	20240312	110409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3050	-150	5	-4.69	2132388095	703217	113.44	3055	3110	2900	4160	2240	3200	3032.31	0.98	120504	3373	3286	3168	3081	2963	3227	3022	178	960	500	2360	5	1	35500000	1083	45.52	3.55	12	1.98	67.00	860.00	5030	20230310	-39.36	2900	20240312	5.17	4250	-28.24	20240111	2900	5.17	20240312	4945	-38.32	20230313	2900	5.17	20240312	5.07	N	036120	500	177 억	348120	N	N	N	N
111	20240312	100407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3085	-115	5	-3.59	1907502910	629584	101.56	3055	3110	2900	4160	2240	3200	3029.76	0.98	122099	3373	3286	3168	3081	2963	3227	3022	178	960	500	2360	5	1	35500000	1095	46.04	3.59	12	1.77	67.00	860.00	5030	20230310	-38.67	2900	20240312	6.38	4250	-27.41	20240111	2900	6.38	20240312	4945	-37.61	20230313	2900	6.38	20240312	5.07	N	036120	500	177 억	348120	N	N	N	N
112	20240312	090407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3025	-175	5	-5.47	773714300	256451	41.37	3055	3110	2900	4160	2240	3200	3016.93	0.98	52822	3373	3286	3168	3081	2963	3227	3022	178	960	500	2360	5	1	35500000	1074	45.15	3.52	12	0.72	67.00	860.00	5030	20230310	-39.86	2900	20240312	4.31	4250	-28.82	20240111	2900	4.31	20240312	4945	-38.83	20230313	2900	4.31	20240312	5.07	N	036120	500	177 억	348120	N	N	N	N
113	20240311	160406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3200	-55	5	-1.69	1911004965	610706	104.81	3255	3255	3050	4230	2280	3255	3129.15	0.65	114675	3598	3426	3338	3166	3078	3382	3122	178	975	500	2400	5	1	35500000	1136	47.76	3.72	12	1.72	67.00	860.00	5030	20230310	-36.38	3050	20240311	4.92	4250	-24.71	20240111	3050	4.92	20240311	4945	-35.29	20230313	3050	4.92	20240311	5.14	N	036120	500	177 억	229806	N	N	N	N
114	20240311	150407	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3215	-40	5	-1.23	1884885000	602547	103.41	3255	3255	3050	4230	2280	3255	3128.20	0.65	113570	3598	3426	3338	3166	3078	3382	3122	178	975	500	2400	5	1	35500000	1141	47.99	3.74	12	1.70	67.00	860.00	5030	20230310	-36.08	3050	20240311	5.41	4250	-24.35	20240111	3050	5.41	20240311	4945	-34.98	20230313	3050	5.41	20240311	5.14	N	036120	500	177 억	229806	N	N	N	N
115	20240311	140404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3220	-35	5	-1.08	1794823710	574449	98.59	3255	3255	3050	4230	2280	3255	3124.43	0.65	111471	3598	3426	3338	3166	3078	3382	3122	178	975	500	2400	5	1	35500000	1143	48.06	3.74	12	1.62	67.00	860.00	5030	20230310	-35.98	3050	20240311	5.57	4250	-24.24	20240111	3050	5.57	20240311	4945	-34.88	20230313	3050	5.57	20240311	5.14	N	036120	500	177 억	229806	N	N	N	N
116	20240311	130408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3145	-110	5	-3.38	1494718665	480155	82.41	3255	3255	3050	4230	2280	3255	3112.99	0.65	85759	3598	3426	3338	3166	3078	3382	3122	178	975	500	2400	5	1	35500000	1116	46.94	3.66	12	1.35	67.00	860.00	5030	20230310	-37.48	3050	20240311	3.11	4250	-26.00	20240111	3050	3.11	20240311	4945	-36.40	20230313	3050	3.11	20240311	5.14	N	036120	500	177 억	229806	N	N	N	N
117	20240311	120408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3120	-135	5	-4.15	1370820335	440497	75.60	3255	3255	3050	4230	2280	3255	3111.99	0.65	63955	3598	3426	3338	3166	3078	3382	3122	178	975	500	2400	5	1	35500000	1108	46.57	3.63	12	1.24	67.00	860.00	5030	20230310	-37.97	3050	20240311	2.30	4250	-26.59	20240111	3050	2.30	20240311	4945	-36.91	20230313	3050	2.30	20240311	5.14	N	036120	500	177 억	229806	N	N	N	N
118	20240311	110404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3115	-140	5	-4.30	1124780985	361568	62.05	3255	3255	3050	4230	2280	3255	3110.84	0.65	16035	3598	3426	3338	3166	3078	3382	3122	178	975	500	2400	5	1	35500000	1106	46.49	3.62	12	1.02	67.00	860.00	5030	20230310	-38.07	3050	20240311	2.13	4250	-26.71	20240111	3050	2.13	20240311	4945	-37.01	20230313	3050	2.13	20240311	5.14	N	036120	500	177 억	229806	N	N	N	N
119	20240311	100400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3090	-165	5	-5.07	917926960	295111	50.65	3255	3255	3050	4230	2280	3255	3110.45	0.65	-1273	3598	3426	3338	3166	3078	3382	3122	178	975	500	2400	5	1	35500000	1097	46.12	3.59	12	0.83	67.00	860.00	5030	20230310	-38.57	3050	20240311	1.31	4250	-27.29	20240111	3050	1.31	20240311	4945	-37.51	20230313	3050	1.31	20240311	5.14	N	036120	500	177 억	229806	N	N	N	N
120	20240311	090402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	-155	5	-4.76	254486820	80865	13.88	3255	3255	3090	4230	2280	3255	3147.06	0.65	-6007	3598	3426	3338	3166	3078	3382	3122	178	975	500	2400	5	1	35500000	1101	46.27	3.60	12	0.23	67.00	860.00	5030	20230310	-38.37	3090	20240311	0.32	4250	-27.06	20240111	3090	0.32	20240311	4945	-37.31	20230313	3090	0.32	20240311	5.14	N	036120	500	177 억	229806	N	N	N	N
121	20240308	160404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3255	-265	5	-7.53	1919249850	574798	911.87	3510	3510	3250	4575	2465	3520	3339.01	0.86	-73987	3596	3557	3526	3487	3456	3577	3507	178	1055	500	2600	5	1	35500000	1156	48.58	3.78	12	1.62	67.00	860.00	5030	20230310	-35.29	3130	20231214	3.99	4250	-23.41	20240111	3250	0.15	20240308	5030	-35.29	20230310	3130	3.99	20231214	5.04	N	036120	500	177 억	304185	N	N	N	N
122	20240308	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	-250	5	-7.10	1631373375	486599	771.95	3510	3510	3260	4575	2465	3520	3352.60	0.86	-68102	3596	3557	3526	3487	3456	3577	3507	178	1055	500	2600	5	1	35500000	1161	48.81	3.80	12	1.37	67.00	860.00	5030	20230310	-34.99	3130	20231214	4.47	4250	-23.06	20240111	3260	0.31	20240308	5030	-34.99	20230310	3130	4.47	20231214	5.04	N	036120	500	177 억	304185	N	N	N	N
123	20240308	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-180	5	-5.11	1124171470	332925	528.16	3510	3510	3295	4575	2465	3520	3376.65	0.86	-48457	3596	3557	3526	3487	3456	3577	3507	178	1055	500	2600	5	1	35500000	1186	49.85	3.88	12	0.94	67.00	860.00	5030	20230310	-33.60	3130	20231214	6.71	4250	-21.41	20240111	3295	1.37	20240308	5030	-33.60	20230310	3130	6.71	20231214	5.04	N	036120	500	177 억	304185	N	N	N	N
124	20240308	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3365	-155	5	-4.40	769187080	226149	358.77	3510	3510	3310	4575	2465	3520	3401.24	0.86	-22014	3596	3557	3526	3487	3456	3577	3507	178	1055	500	2600	5	1	35500000	1195	50.22	3.91	12	0.64	67.00	860.00	5030	20230310	-33.10	3130	20231214	7.51	4250	-20.82	20240111	3310	1.66	20240308	5030	-33.10	20230310	3130	7.51	20231214	5.04	N	036120	500	177 억	304185	N	N	N	N
125	20240308	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3365	-155	5	-4.40	589293395	172487	273.64	3510	3510	3310	4575	2465	3520	3416.45	0.86	-21864	3596	3557	3526	3487	3456	3577	3507	178	1055	500	2600	5	1	35500000	1195	50.22	3.91	12	0.49	67.00	860.00	5030	20230310	-33.10	3130	20231214	7.51	4250	-20.82	20240111	3310	1.66	20240308	5030	-33.10	20230310	3130	7.51	20231214	5.04	N	036120	500	177 억	304185	N	N	N	N
126	20240308	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	-70	5	-1.99	226870390	65113	103.30	3510	3510	3450	4575	2465	3520	3484.26	0.86	3875	3596	3557	3526	3487	3456	3577	3507	178	1055	500	2600	5	1	35500000	1225	51.49	4.01	12	0.18	67.00	860.00	5030	20230310	-31.41	3130	20231214	10.22	4250	-18.82	20240111	3350	2.99	20240105	5030	-31.41	20230310	3130	10.22	20231214	5.04	N	036120	500	177 억	304185	N	N	N	N
127	20240308	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	-15	5	-0.43	102494685	29324	46.52	3510	3510	3475	4575	2465	3520	3495.25	0.86	2633	3596	3557	3526	3487	3456	3577	3507	178	1055	500	2600	5	1	35500000	1244	52.31	4.08	12	0.08	67.00	860.00	5030	20230310	-30.32	3130	20231214	11.98	4250	-17.53	20240111	3350	4.63	20240105	5030	-30.32	20230310	3130	11.98	20231214	5.04	N	036120	500	177 억	304185	N	N	N	N
128	20240308	090400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	-20	5	-0.57	28176650	8050	12.77	3510	3510	3495	4575	2465	3520	3500.20	0.86	7489	3596	3557	3526	3487	3456	3577	3507	178	1055	500	2600	5	1	35500000	1243	52.24	4.07	12	0.02	67.00	860.00	5030	20230310	-30.42	3130	20231214	11.82	4250	-17.65	20240111	3350	4.48	20240105	5030	-30.42	20230310	3130	11.82	20231214	5.04	N	036120	500	177 억	304185	N	N	N	N
129	20240307	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	-20	5	-0.56	219787680	62400	41.03	3505	3565	3495	4600	2480	3540	3522.23	0.88	-8931	3613	3576	3533	3496	3453	3595	3515	178	1060	500	2610	5	1	35500000	1250	52.54	4.09	12	0.18	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	4250	-17.18	20240111	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	5.02	N	036120	500	177 억	313311	N	N	N	N
130	20240307	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3525	-15	5	-0.42	205574845	58350	38.37	3505	3565	3495	4600	2480	3540	3523.12	0.88	-8390	3613	3576	3533	3496	3453	3595	3515	178	1060	500	2610	5	1	35500000	1251	52.61	4.10	12	0.16	67.00	860.00	5030	20230310	-29.92	3130	20231214	12.62	4250	-17.06	20240111	3350	5.22	20240105	5030	-29.92	20230310	3130	12.62	20231214	5.02	N	036120	500	177 억	313311	N	N	N	N
131	20240307	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	-20	5	-0.56	159617090	45249	29.75	3505	3565	3505	4600	2480	3540	3527.51	0.88	-7027	3613	3576	3533	3496	3453	3595	3515	178	1060	500	2610	5	1	35500000	1250	52.54	4.09	12	0.13	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	4250	-17.18	20240111	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	5.02	N	036120	500	177 억	313311	N	N	N	N
132	20240307	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	0	3	0.00	132505230	37571	24.71	3505	3565	3505	4600	2480	3540	3526.78	0.88	-5124	3613	3576	3533	3496	3453	3595	3515	178	1060	500	2610	5	1	35500000	1257	52.84	4.12	12	0.11	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.02	N	036120	500	177 억	313311	N	N	N	N
133	20240307	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	-25	5	-0.71	107822490	30573	20.10	3505	3565	3505	4600	2480	3540	3526.70	0.88	-2502	3613	3576	3533	3496	3453	3595	3515	178	1060	500	2610	5	1	35500000	1248	52.46	4.09	12	0.09	67.00	860.00	5030	20230310	-30.12	3130	20231214	12.30	4250	-17.29	20240111	3350	4.93	20240105	5030	-30.12	20230310	3130	12.30	20231214	5.02	N	036120	500	177 억	313311	N	N	N	N
134	20240307	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	5	2	0.14	83220990	23570	15.50	3505	3565	3505	4600	2480	3540	3530.78	0.88	-3769	3613	3576	3533	3496	3453	3595	3515	178	1060	500	2610	5	1	35500000	1258	52.91	4.12	12	0.07	67.00	860.00	5030	20230310	-29.52	3130	20231214	13.26	4250	-16.59	20240111	3350	5.82	20240105	5030	-29.52	20230310	3130	13.26	20231214	5.02	N	036120	500	177 억	313311	N	N	N	N
135	20240307	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	0	3	0.00	66018820	18706	12.30	3505	3565	3505	4600	2480	3540	3529.26	0.88	-1663	3613	3576	3533	3496	3453	3595	3515	178	1060	500	2610	5	1	35500000	1257	52.84	4.12	12	0.05	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.02	N	036120	500	177 억	313311	N	N	N	N
136	20240307	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3560	20	2	0.56	17251025	4893	3.22	3505	3565	3505	4600	2480	3540	3525.50	0.88	521	3613	3576	3533	3496	3453	3595	3515	178	1060	500	2610	5	1	35500000	1264	53.13	4.14	12	0.01	67.00	860.00	5030	20230310	-29.22	3130	20231214	13.74	4250	-16.24	20240111	3350	6.27	20240105	5030	-29.22	20230310	3130	13.74	20231214	5.02	N	036120	500	177 억	313311	N	N	N	N
137	20240306	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	30	2	0.85	536613555	152005	144.24	3500	3570	3490	4560	2460	3510	3530.23	0.84	15994	3620	3565	3485	3430	3350	3592	3457	178	1050	500	2590	5	1	35500000	1257	52.84	4.12	12	0.43	67.00	860.00	5030	20230310	-29.62	3130	20231214	13.10	4250	-16.71	20240111	3350	5.67	20240105	5030	-29.62	20230310	3130	13.10	20231214	5.06	N	036120	500	177 억	297296	N	N	N	N
138	20240306	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	20	2	0.57	444118705	125695	119.28	3500	3570	3490	4560	2460	3510	3533.30	0.84	8831	3620	3565	3485	3430	3350	3592	3457	178	1050	500	2590	5	1	35500000	1253	52.69	4.10	12	0.35	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	4250	-16.94	20240111	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	5.06	N	036120	500	177 억	297296	N	N	N	N
139	20240306	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	40	2	1.14	298353325	84405	80.09	3500	3570	3490	4560	2460	3510	3534.78	0.84	9240	3620	3565	3485	3430	3350	3592	3457	178	1050	500	2590	5	1	35500000	1260	52.99	4.13	12	0.24	67.00	860.00	5030	20230310	-29.42	3130	20231214	13.42	4250	-16.47	20240111	3350	5.97	20240105	5030	-29.42	20230310	3130	13.42	20231214	5.06	N	036120	500	177 억	297296	N	N	N	N
140	20240306	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	20	2	0.57	257936900	72983	69.26	3500	3570	3490	4560	2460	3510	3534.21	0.84	9627	3620	3565	3485	3430	3350	3592	3457	178	1050	500	2590	5	1	35500000	1253	52.69	4.10	12	0.21	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	4250	-16.94	20240111	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	5.06	N	036120	500	177 억	297296	N	N	N	N
141	20240306	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	5	2	0.14	214981825	60781	57.68	3500	3570	3490	4560	2460	3510	3536.99	0.84	11841	3620	3565	3485	3430	3350	3592	3457	178	1050	500	2590	5	1	35500000	1248	52.46	4.09	12	0.17	67.00	860.00	5030	20230310	-30.12	3130	20231214	12.30	4250	-17.29	20240111	3350	4.93	20240105	5030	-30.12	20230310	3130	12.30	20231214	5.06	N	036120	500	177 억	297296	N	N	N	N
142	20240306	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	5	2	0.14	202838520	57337	54.41	3500	3570	3490	4560	2460	3510	3537.65	0.84	15069	3620	3565	3485	3430	3350	3592	3457	178	1050	500	2590	5	1	35500000	1248	52.46	4.09	12	0.16	67.00	860.00	5030	20230310	-30.12	3130	20231214	12.30	4250	-17.29	20240111	3350	4.93	20240105	5030	-30.12	20230310	3130	12.30	20231214	5.06	N	036120	500	177 억	297296	N	N	N	N
143	20240306	100353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3525	15	2	0.43	169071945	47761	45.32	3500	3570	3490	4560	2460	3510	3539.96	0.84	16957	3620	3565	3485	3430	3350	3592	3457	178	1050	500	2590	5	1	35500000	1251	52.61	4.10	12	0.13	67.00	860.00	5030	20230310	-29.92	3130	20231214	12.62	4250	-17.06	20240111	3350	5.22	20240105	5030	-29.92	20230310	3130	12.62	20231214	5.06	N	036120	500	177 억	297296	N	N	N	N
144	20240306	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	5	2	0.14	5108635	1457	1.38	3500	3520	3500	4560	2460	3510	3506.27	0.84	180	3620	3565	3485	3430	3350	3592	3457	178	1050	500	2590	5	1	35500000	1248	52.46	4.09	12	0.00	67.00	860.00	5030	20230310	-30.12	3130	20231214	12.30	4250	-17.29	20240111	3350	4.93	20240105	5030	-30.12	20230310	3130	12.30	20231214	5.06	N	036120	500	177 억	297296	N	N	N	N
145	20240305	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	50	2	1.45	360786235	103498	111.44	3460	3540	3405	4495	2425	3460	3485.84	0.78	17357	3546	3502	3461	3417	3376	3482	3397	178	1035	500	2560	5	1	35500000	1246	52.39	4.08	12	0.29	67.00	860.00	5030	20230310	-30.22	3130	20231214	12.14	4250	-17.41	20240111	3350	4.78	20240105	5030	-30.22	20230310	3130	12.14	20231214	5.05	N	036120	500	177 억	278188	N	N	N	N
146	20240305	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	60	2	1.73	340309920	97674	105.17	3460	3540	3405	4495	2425	3460	3484.14	0.78	17350	3546	3502	3461	3417	3376	3482	3397	178	1035	500	2560	5	1	35500000	1250	52.54	4.09	12	0.28	67.00	860.00	5030	20230310	-30.02	3130	20231214	12.46	4250	-17.18	20240111	3350	5.07	20240105	5030	-30.02	20230310	3130	12.46	20231214	5.05	N	036120	500	177 억	278188	N	N	N	N
147	20240305	140351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	70	2	2.02	325087355	93336	100.50	3460	3540	3405	4495	2425	3460	3482.98	0.78	17408	3546	3502	3461	3417	3376	3482	3397	178	1035	500	2560	5	1	35500000	1253	52.69	4.10	12	0.26	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	4250	-16.94	20240111	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	5.05	N	036120	500	177 억	278188	N	N	N	N
148	20240305	130354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	70	2	2.02	275624870	79290	85.37	3460	3540	3405	4495	2425	3460	3476.16	0.78	15970	3546	3502	3461	3417	3376	3482	3397	178	1035	500	2560	5	1	35500000	1253	52.69	4.10	12	0.22	67.00	860.00	5030	20230310	-29.82	3130	20231214	12.78	4250	-16.94	20240111	3350	5.37	20240105	5030	-29.82	20230310	3130	12.78	20231214	5.05	N	036120	500	177 억	278188	N	N	N	N
149	20240305	120354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	35	2	1.01	207995005	60099	64.71	3460	3515	3405	4495	2425	3460	3460.87	0.78	13156	3546	3502	3461	3417	3376	3482	3397	178	1035	500	2560	5	1	35500000	1241	52.16	4.06	12	0.17	67.00	860.00	5030	20230310	-30.52	3130	20231214	11.66	4250	-17.76	20240111	3350	4.33	20240105	5030	-30.52	20230310	3130	11.66	20231214	5.05	N	036120	500	177 억	278188	N	N	N	N
150	20240305	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	35	2	1.01	181485475	52527	56.56	3460	3495	3405	4495	2425	3460	3455.09	0.78	9450	3546	3502	3461	3417	3376	3482	3397	178	1035	500	2560	5	1	35500000	1241	52.16	4.06	12	0.15	67.00	860.00	5030	20230310	-30.52	3130	20231214	11.66	4250	-17.76	20240111	3350	4.33	20240105	5030	-30.52	20230310	3130	11.66	20231214	5.05	N	036120	500	177 억	278188	N	N	N	N
151	20240305	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	30	2	0.87	135484210	39296	42.31	3460	3490	3405	4495	2425	3460	3447.79	0.78	8030	3546	3502	3461	3417	3376	3482	3397	178	1035	500	2560	5	1	35500000	1239	52.09	4.06	12	0.11	67.00	860.00	5030	20230310	-30.62	3130	20231214	11.50	4250	-17.88	20240111	3350	4.18	20240105	5030	-30.62	20230310	3130	11.50	20231214	5.05	N	036120	500	177 억	278188	N	N	N	N
152	20240305	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	0	3	0.00	774740	224	0.24	3460	3460	3445	4495	2425	3460	3458.66	0.78	-30	3546	3502	3461	3417	3376	3482	3397	178	1035	500	2560	5	1	35500000	1228	51.64	4.02	12	0.00	67.00	860.00	5030	20230310	-31.21	3130	20231214	10.54	4250	-18.59	20240111	3350	3.28	20240105	5030	-31.21	20230310	3130	10.54	20231214	5.05	N	036120	500	177 억	278188	N	N	N	N
153	20240304	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	-40	5	-1.14	318827370	92445	185.08	3500	3505	3420	4550	2450	3500	3448.83	0.78	-269	3580	3540	3495	3455	3410	3560	3475	178	1050	500	2590	5	1	35500000	1228	51.64	4.02	12	0.26	67.00	860.00	5030	20230310	-31.21	3130	20231214	10.54	4250	-18.59	20240111	3350	3.28	20240105	5030	-31.21	20230310	3130	10.54	20231214	5.01	N	036120	500	177 억	278457	N	N	N	N
154	20240304	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3455	-45	5	-1.29	280808615	81406	162.98	3500	3505	3420	4550	2450	3500	3449.48	0.78	-1110	3580	3540	3495	3455	3410	3560	3475	178	1050	500	2590	5	1	35500000	1227	51.57	4.02	12	0.23	67.00	860.00	5030	20230310	-31.31	3130	20231214	10.38	4250	-18.71	20240111	3350	3.13	20240105	5030	-31.31	20230310	3130	10.38	20231214	5.01	N	036120	500	177 억	278457	N	N	N	N
155	20240304	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	-60	5	-1.71	236356915	68516	137.17	3500	3505	3420	4550	2450	3500	3449.66	0.78	1446	3580	3540	3495	3455	3410	3560	3475	178	1050	500	2590	5	1	35500000	1221	51.34	4.00	12	0.19	67.00	860.00	5030	20230310	-31.61	3130	20231214	9.90	4250	-19.06	20240111	3350	2.69	20240105	5030	-31.61	20230310	3130	9.90	20231214	5.01	N	036120	500	177 억	278457	N	N	N	N
156	20240304	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	-60	5	-1.71	187260865	54233	108.58	3500	3505	3420	4550	2450	3500	3452.90	0.78	-394	3580	3540	3495	3455	3410	3560	3475	178	1050	500	2590	5	1	35500000	1221	51.34	4.00	12	0.15	67.00	860.00	5030	20230310	-31.61	3130	20231214	9.90	4250	-19.06	20240111	3350	2.69	20240105	5030	-31.61	20230310	3130	9.90	20231214	5.01	N	036120	500	177 억	278457	N	N	N	N
157	20240304	120333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	-40	5	-1.14	165333540	47885	95.87	3500	3505	3420	4550	2450	3500	3452.72	0.78	302	3580	3540	3495	3455	3410	3560	3475	178	1050	500	2590	5	1	35500000	1228	51.64	4.02	12	0.13	67.00	860.00	5030	20230310	-31.21	3130	20231214	10.54	4250	-18.59	20240111	3350	3.28	20240105	5030	-31.21	20230310	3130	10.54	20231214	5.01	N	036120	500	177 억	278457	N	N	N	N
158	20240304	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	-30	5	-0.86	160606675	46518	93.13	3500	3505	3420	4550	2450	3500	3452.57	0.78	357	3580	3540	3495	3455	3410	3560	3475	178	1050	500	2590	5	1	35500000	1232	51.79	4.03	12	0.13	67.00	860.00	5030	20230310	-31.01	3130	20231214	10.86	4250	-18.35	20240111	3350	3.58	20240105	5030	-31.01	20230310	3130	10.86	20231214	5.01	N	036120	500	177 억	278457	N	N	N	N
159	20240304	100347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	-40	5	-1.14	135611905	39272	78.63	3500	3505	3420	4550	2450	3500	3453.14	0.78	232	3580	3540	3495	3455	3410	3560	3475	178	1050	500	2590	5	1	35500000	1228	51.64	4.02	12	0.11	67.00	860.00	5030	20230310	-31.21	3130	20231214	10.54	4250	-18.59	20240111	3350	3.28	20240105	5030	-31.21	20230310	3130	10.54	20231214	5.01	N	036120	500	177 억	278457	N	N	N	N
160	20240304	090347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	-15	5	-0.43	6930225	1986	3.98	3500	3505	3485	4550	2450	3500	3489.54	0.78	-88	3580	3540	3495	3455	3410	3560	3475	178	1050	500	2590	5	1	35500000	1237	52.01	4.05	12	0.01	67.00	860.00	5030	20230310	-30.72	3130	20231214	11.34	4250	-18.00	20240111	3350	4.03	20240105	5030	-30.72	20230310	3130	11.34	20231214	5.01	N	036120	500	177 억	278457	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History