KissMeData/352770/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1677	42	2	2.57	493724020	297888	82.36	1635	1687	1622	2125	1145	1635	1657.41	1.16	26265	1765	1700	1651	1586	1537	1675	1561	33	490	100	1140	1	1	33246263	558	-3.34	0.65	12	0.90	-502.00	2576.00	6596	20230413	-74.58	1335	20240320	25.62	3080	-45.55	20240112	1335	25.62	20240320	11260	-85.11	20230413	1335	25.62	20240320	3.76	N	352770	100	33 억	387239	N	Y	0	N	N
3	20240329	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1665	30	2	1.83	469782860	283530	78.39	1635	1687	1622	2125	1145	1635	1656.91	1.16	27040	1765	1700	1651	1586	1537	1675	1561	33	490	100	1140	1	1	33246263	554	-3.32	0.65	12	0.85	-502.00	2576.00	6596	20230413	-74.76	1335	20240320	24.72	3080	-45.94	20240112	1335	24.72	20240320	11260	-85.21	20230413	1335	24.72	20240320	3.76	N	352770	100	33 억	387239	N	N	0	N	N
4	20240329	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	35	2	2.14	433524273	261752	72.37	1635	1687	1622	2125	1145	1635	1656.24	1.16	28915	1765	1700	1651	1586	1537	1675	1561	33	490	100	1140	1	1	33246263	555	-3.33	0.65	12	0.79	-502.00	2576.00	6596	20230413	-74.68	1335	20240320	25.09	3080	-45.78	20240112	1335	25.09	20240320	11260	-85.17	20230413	1335	25.09	20240320	3.76	N	352770	100	33 억	387239	N	N	0	N	N
5	20240329	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1662	27	2	1.65	385569331	233019	64.43	1635	1687	1622	2125	1145	1635	1654.67	1.16	17900	1765	1700	1651	1586	1537	1675	1561	33	490	100	1140	1	1	33246263	553	-3.31	0.65	12	0.70	-502.00	2576.00	6596	20230413	-74.80	1335	20240320	24.49	3080	-46.04	20240112	1335	24.49	20240320	11260	-85.24	20230413	1335	24.49	20240320	3.76	N	352770	100	33 억	387239	N	N	0	N	N
6	20240329	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	16	2	0.98	330857100	199984	55.29	1635	1687	1622	2125	1145	1635	1654.42	1.16	6821	1765	1700	1651	1586	1537	1675	1561	33	490	100	1140	1	1	33246263	549	-3.29	0.64	12	0.60	-502.00	2576.00	6596	20230413	-74.97	1335	20240320	23.67	3080	-46.40	20240112	1335	23.67	20240320	11260	-85.34	20230413	1335	23.67	20240320	3.76	N	352770	100	33 억	387239	N	N	0	N	N
7	20240329	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	37	2	2.26	263961539	159485	44.10	1635	1687	1622	2125	1145	1635	1655.09	1.16	18434	1765	1700	1651	1586	1537	1675	1561	33	490	100	1140	1	1	33246263	556	-3.33	0.65	12	0.48	-502.00	2576.00	6596	20230413	-74.65	1335	20240320	25.24	3080	-45.71	20240112	1335	25.24	20240320	11260	-85.15	20230413	1335	25.24	20240320	3.76	N	352770	100	33 억	387239	N	N	0	N	N
8	20240329	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1687	52	2	3.18	225271379	136424	37.72	1635	1687	1622	2125	1145	1635	1651.26	1.16	25524	1765	1700	1651	1586	1537	1675	1561	33	490	100	1140	1	1	33246263	561	-3.36	0.65	12	0.41	-502.00	2576.00	6596	20230413	-74.42	1335	20240320	26.37	3080	-45.23	20240112	1335	26.37	20240320	11260	-85.02	20230413	1335	26.37	20240320	3.76	N	352770	100	33 억	387239	N	N	0	N	N
9	20240329	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	7	2	0.43	46426190	28507	7.88	1635	1649	1622	2125	1145	1635	1628.59	1.16	2464	1765	1700	1651	1586	1537	1675	1561	33	490	100	1140	1	1	33246263	546	-3.27	0.64	12	0.09	-502.00	2576.00	6596	20230413	-75.11	1335	20240320	23.00	3080	-46.69	20240112	1335	23.00	20240320	11260	-85.42	20230413	1335	23.00	20240320	3.76	N	352770	100	33 억	387239	N	N	0	N	N
10	20240328	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	-21	5	-1.27	596122325	360303	49.83	1658	1716	1602	2150	1160	1656	1654.63	1.20	-11224	1865	1760	1695	1590	1525	1728	1558	33	494	100	1150	1	1	33246263	544	-3.26	0.63	12	1.08	-502.00	2576.00	6596	20230413	-75.21	1335	20240320	22.47	3080	-46.92	20240112	1335	22.47	20240320	11260	-85.48	20230413	1335	22.47	20240320	3.83	N	352770	100	33 억	398432	N	N	0	N	N
11	20240328	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1625	-31	5	-1.87	577370070	348814	48.24	1658	1716	1602	2150	1160	1656	1655.24	1.20	-9731	1865	1760	1695	1590	1525	1728	1558	33	494	100	1150	1	1	33246263	540	-3.24	0.63	12	1.05	-502.00	2576.00	6596	20230413	-75.36	1335	20240320	21.72	3080	-47.24	20240112	1335	21.72	20240320	11260	-85.57	20230413	1335	21.72	20240320	3.83	N	352770	100	33 억	398432	N	N	0	N	N
12	20240328	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1641	-15	5	-0.91	508524102	306561	42.40	1658	1716	1602	2150	1160	1656	1658.80	1.20	-13990	1865	1760	1695	1590	1525	1728	1558	33	494	100	1150	1	1	33246263	546	-3.27	0.64	12	0.92	-502.00	2576.00	6596	20230413	-75.12	1335	20240320	22.92	3080	-46.72	20240112	1335	22.92	20240320	11260	-85.43	20230413	1335	22.92	20240320	3.83	N	352770	100	33 억	398432	N	N	0	N	N
13	20240328	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1644	-12	5	-0.72	461530289	277817	38.42	1658	1716	1602	2150	1160	1656	1661.27	1.20	-15599	1865	1760	1695	1590	1525	1728	1558	33	494	100	1150	1	1	33246263	547	-3.27	0.64	12	0.84	-502.00	2576.00	6596	20230413	-75.08	1335	20240320	23.15	3080	-46.62	20240112	1335	23.15	20240320	11260	-85.40	20230413	1335	23.15	20240320	3.83	N	352770	100	33 억	398432	N	N	0	N	N
14	20240328	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	-1	5	-0.06	421267970	253394	35.05	1658	1716	1602	2150	1160	1656	1662.50	1.20	-13975	1865	1760	1695	1590	1525	1728	1558	33	494	100	1150	1	1	33246263	550	-3.30	0.64	12	0.76	-502.00	2576.00	6596	20230413	-74.91	1335	20240320	23.97	3080	-46.27	20240112	1335	23.97	20240320	11260	-85.30	20230413	1335	23.97	20240320	3.83	N	352770	100	33 억	398432	N	N	0	N	N
15	20240328	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	-26	5	-1.57	327037572	195484	27.04	1658	1716	1625	2150	1160	1656	1672.96	1.20	-11212	1865	1760	1695	1590	1525	1728	1558	33	494	100	1150	1	1	33246263	542	-3.25	0.63	12	0.59	-502.00	2576.00	6596	20230413	-75.29	1335	20240320	22.10	3080	-47.08	20240112	1335	22.10	20240320	11260	-85.52	20230413	1335	22.10	20240320	3.83	N	352770	100	33 억	398432	N	N	0	N	N
16	20240328	101139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1694	38	2	2.29	210036575	124601	17.23	1658	1716	1658	2150	1160	1656	1685.67	1.20	4931	1865	1760	1695	1590	1525	1728	1558	33	494	100	1150	1	1	33246263	563	-3.37	0.66	12	0.37	-502.00	2576.00	6596	20230413	-74.32	1335	20240320	26.89	3080	-45.00	20240112	1335	26.89	20240320	11260	-84.96	20230413	1335	26.89	20240320	3.83	N	352770	100	33 억	398432	N	N	0	N	N
17	20240328	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1691	35	2	2.11	80756054	48045	6.65	1658	1716	1658	2150	1160	1656	1680.84	1.20	16195	1865	1760	1695	1590	1525	1728	1558	33	494	100	1150	1	1	33246263	562	-3.37	0.66	12	0.14	-502.00	2576.00	6596	20230413	-74.36	1335	20240320	26.67	3080	-45.10	20240112	1335	26.67	20240320	11260	-84.98	20230413	1335	26.67	20240320	3.83	N	352770	100	33 억	398432	N	N	0	N	N
18	20240327	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	-134	5	-7.49	1217112318	718737	147.15	1701	1800	1630	2325	1253	1790	1693.50	1.18	6170	1848	1819	1801	1772	1754	1810	1763	33	535	100	1250	1	1	33246263	551	-3.30	0.64	12	2.16	-502.00	2576.00	6596	20230413	-74.89	1335	20240320	24.04	3080	-46.23	20240112	1335	24.04	20240320	11260	-85.29	20230413	1335	24.04	20240320	3.84	N	352770	100	33 억	393564	N	N	0	N	N
19	20240327	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1667	-123	5	-6.87	1184018463	698822	143.08	1701	1800	1630	2325	1253	1790	1694.31	1.18	8701	1848	1819	1801	1772	1754	1810	1763	33	535	100	1250	1	1	33246263	554	-3.32	0.65	12	2.10	-502.00	2576.00	6596	20230413	-74.73	1335	20240320	24.87	3080	-45.88	20240112	1335	24.87	20240320	11260	-85.20	20230413	1335	24.87	20240320	3.84	N	352770	100	33 억	393564	N	N	0	N	N
20	20240327	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	-145	5	-8.10	982650833	577356	118.21	1701	1800	1630	2325	1253	1790	1701.98	1.18	2103	1848	1819	1801	1772	1754	1810	1763	33	535	100	1250	1	1	33246263	547	-3.28	0.64	12	1.74	-502.00	2576.00	6596	20230413	-75.06	1335	20240320	23.22	3080	-46.59	20240112	1335	23.22	20240320	11260	-85.39	20230413	1335	23.22	20240320	3.84	N	352770	100	33 억	393564	N	N	0	N	N
21	20240327	131137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1691	-99	5	-5.53	719198638	418699	85.72	1701	1800	1687	2325	1253	1790	1717.70	1.18	-13148	1848	1819	1801	1772	1754	1810	1763	33	535	100	1250	1	1	33246263	562	-3.37	0.66	12	1.26	-502.00	2576.00	6596	20230413	-74.36	1335	20240320	26.67	3080	-45.10	20240112	1335	26.67	20240320	11260	-84.98	20230413	1335	26.67	20240320	3.84	N	352770	100	33 억	393564	N	N	0	N	N
22	20240327	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	-74	5	-4.13	497884457	288768	59.12	1701	1800	1700	2325	1253	1790	1724.17	1.18	7009	1848	1819	1801	1772	1754	1810	1763	33	535	100	1250	1	1	33246263	571	-3.42	0.67	12	0.87	-502.00	2576.00	6596	20230413	-73.98	1335	20240320	28.54	3080	-44.29	20240112	1335	28.54	20240320	11260	-84.76	20230413	1335	28.54	20240320	3.84	N	352770	100	33 억	393564	N	N	0	N	N
23	20240327	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1720	-70	5	-3.91	437935805	253930	51.99	1701	1800	1700	2325	1253	1790	1724.63	1.18	10832	1848	1819	1801	1772	1754	1810	1763	33	535	100	1250	1	1	33246263	572	-3.43	0.67	12	0.76	-502.00	2576.00	6596	20230413	-73.92	1335	20240320	28.84	3080	-44.16	20240112	1335	28.84	20240320	11260	-84.72	20230413	1335	28.84	20240320	3.84	N	352770	100	33 억	393564	N	N	0	N	N
24	20240327	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1746	-44	5	-2.46	341675525	198436	40.63	1701	1800	1700	2325	1253	1790	1721.84	1.18	22353	1848	1819	1801	1772	1754	1810	1763	33	535	100	1250	1	1	33246263	580	-3.48	0.68	12	0.60	-502.00	2576.00	6596	20230413	-73.53	1335	20240320	30.79	3080	-43.31	20240112	1335	30.79	20240320	11260	-84.49	20230413	1335	30.79	20240320	3.84	N	352770	100	33 억	393564	N	N	0	N	N
25	20240327	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1711	-79	5	-4.41	174510942	101509	20.78	1701	1800	1700	2325	1253	1790	1719.17	1.18	12320	1848	1819	1801	1772	1754	1810	1763	33	535	100	1250	1	1	33246263	569	-3.41	0.66	12	0.31	-502.00	2576.00	6596	20230413	-74.06	1335	20240320	28.16	3080	-44.45	20240112	1335	28.16	20240320	11260	-84.80	20230413	1335	28.16	20240320	3.84	N	352770	100	33 억	393564	N	N	0	N	N
26	20240326	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-12	5	-0.67	876143215	488128	72.15	1830	1830	1783	2340	1262	1802	1794.91	1.26	-29831	1888	1844	1817	1773	1746	1831	1760	33	538	100	1260	1	1	33246263	595	-3.57	0.69	12	1.47	-502.00	2576.00	6596	20230413	-72.86	1335	20240320	34.08	3080	-41.88	20240112	1335	34.08	20240320	11260	-84.10	20230413	1335	34.08	20240320	3.98	N	352770	100	33 억	419818	N	N	840	N	N
27	20240326	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-12	5	-0.67	828202793	461285	68.18	1830	1830	1784	2340	1262	1802	1795.43	1.26	-23437	1888	1844	1817	1773	1746	1831	1760	33	538	100	1260	1	1	33246263	595	-3.57	0.69	12	1.39	-502.00	2576.00	6596	20230413	-72.86	1335	20240320	34.08	3080	-41.88	20240112	1335	34.08	20240320	11260	-84.10	20230413	1335	34.08	20240320	3.98	N	352770	100	33 억	419818	N	N	840	N	N
28	20240326	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1788	-14	5	-0.78	625894824	348162	51.46	1830	1830	1786	2340	1262	1802	1797.71	1.26	-24053	1888	1844	1817	1773	1746	1831	1760	33	538	100	1260	1	1	33246263	594	-3.56	0.69	12	1.05	-502.00	2576.00	6596	20230413	-72.89	1335	20240320	33.93	3080	-41.95	20240112	1335	33.93	20240320	11260	-84.12	20230413	1335	33.93	20240320	3.98	N	352770	100	33 억	419818	N	N	840	N	N
29	20240326	131118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1791	-11	5	-0.61	533384250	296415	43.81	1830	1830	1787	2340	1262	1802	1799.45	1.26	-24170	1888	1844	1817	1773	1746	1831	1760	33	538	100	1260	1	1	33246263	595	-3.57	0.70	12	0.89	-502.00	2576.00	6596	20230413	-72.85	1335	20240320	34.16	3080	-41.85	20240112	1335	34.16	20240320	11260	-84.09	20230413	1335	34.16	20240320	3.98	N	352770	100	33 억	419818	N	N	840	N	N
30	20240326	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	-6	5	-0.33	447766282	248748	36.77	1830	1830	1787	2340	1262	1802	1800.08	1.26	-2888	1888	1844	1817	1773	1746	1831	1760	33	538	100	1260	1	1	33246263	597	-3.58	0.70	12	0.75	-502.00	2576.00	6596	20230413	-72.77	1335	20240320	34.53	3080	-41.69	20240112	1335	34.53	20240320	11260	-84.05	20230413	1335	34.53	20240320	3.98	N	352770	100	33 억	419818	N	N	840	N	N
31	20240326	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1809	7	2	0.39	386565250	214687	31.73	1830	1830	1787	2340	1262	1802	1800.60	1.26	129	1888	1844	1817	1773	1746	1831	1760	33	538	100	1260	1	1	33246263	601	-3.60	0.70	12	0.65	-502.00	2576.00	6596	20230413	-72.57	1335	20240320	35.51	3080	-41.27	20240112	1335	35.51	20240320	11260	-83.93	20230413	1335	35.51	20240320	3.98	N	352770	100	33 억	419818	N	N	840	N	N
32	20240326	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-3	5	-0.17	296576733	164586	24.33	1830	1830	1787	2340	1262	1802	1801.96	1.26	7232	1888	1844	1817	1773	1746	1831	1760	33	538	100	1260	1	1	33246263	598	-3.58	0.70	12	0.50	-502.00	2576.00	6596	20230413	-72.73	1335	20240320	34.76	3080	-41.59	20240112	1335	34.76	20240320	11260	-84.02	20230413	1335	34.76	20240320	3.98	N	352770	100	33 억	419818	N	N	840	N	N
33	20240326	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1791	-11	5	-0.61	104424269	57789	8.54	1830	1830	1787	2340	1262	1802	1806.99	1.26	-14788	1888	1844	1817	1773	1746	1831	1760	33	538	100	1260	1	1	33246263	595	-3.57	0.70	12	0.17	-502.00	2576.00	6596	20230413	-72.85	1335	20240320	34.16	3080	-41.85	20240112	1335	34.16	20240320	11260	-84.09	20230413	1335	34.16	20240320	3.98	N	352770	100	33 억	419818	N	N	840	N	N
34	20240325	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1802	-16	5	-0.88	1225195729	673097	19.11	1840	1861	1790	2360	1273	1818	1820.25	1.47	-62398	2059	1938	1769	1648	1479	1999	1709	33	542	100	1270	1	1	33246263	599	-3.59	0.70	12	2.02	-502.00	2576.00	6596	20230413	-72.68	1335	20240320	34.98	3080	-41.49	20240112	1335	34.98	20240320	11260	-84.00	20230413	1335	34.98	20240320	4.21	N	352770	100	33 억	487501	N	N	840	N	N
35	20240325	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	0	3	0.00	1169642388	642319	18.24	1840	1861	1790	2360	1273	1818	1820.97	1.47	-56287	2059	1938	1769	1648	1479	1999	1709	33	542	100	1270	1	1	33246263	604	-3.62	0.71	12	1.93	-502.00	2576.00	6596	20230413	-72.44	1335	20240320	36.18	3080	-40.97	20240112	1335	36.18	20240320	11260	-83.85	20230413	1335	36.18	20240320	4.21	N	352770	100	33 억	487501	N	N	0	N	N
36	20240325	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	0	3	0.00	1016005271	557449	15.83	1840	1861	1790	2360	1273	1818	1822.60	1.47	-34149	2059	1938	1769	1648	1479	1999	1709	33	542	100	1270	1	1	33246263	604	-3.62	0.71	12	1.68	-502.00	2576.00	6596	20230413	-72.44	1335	20240320	36.18	3080	-40.97	20240112	1335	36.18	20240320	11260	-83.85	20230413	1335	36.18	20240320	4.21	N	352770	100	33 억	487501	N	N	0	N	N
37	20240325	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	7	2	0.39	915674621	502222	14.26	1840	1861	1790	2360	1273	1818	1823.25	1.47	-7501	2059	1938	1769	1648	1479	1999	1709	33	542	100	1270	1	1	33246263	607	-3.64	0.71	12	1.51	-502.00	2576.00	6596	20230413	-72.33	1335	20240320	36.70	3080	-40.75	20240112	1335	36.70	20240320	11260	-83.79	20230413	1335	36.70	20240320	4.21	N	352770	100	33 억	487501	N	N	0	N	N
38	20240325	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	0	3	0.00	881993801	483790	13.74	1840	1861	1790	2360	1273	1818	1823.09	1.47	-8209	2059	1938	1769	1648	1479	1999	1709	33	542	100	1270	1	1	33246263	604	-3.62	0.71	12	1.46	-502.00	2576.00	6596	20230413	-72.44	1335	20240320	36.18	3080	-40.97	20240112	1335	36.18	20240320	11260	-83.85	20230413	1335	36.18	20240320	4.21	N	352770	100	33 억	487501	N	N	0	N	N
39	20240325	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1847	29	2	1.60	730418743	400950	11.38	1840	1861	1790	2360	1273	1818	1821.72	1.47	9548	2059	1938	1769	1648	1479	1999	1709	33	542	100	1270	1	1	33246263	614	-3.68	0.72	12	1.21	-502.00	2576.00	6596	20230413	-72.00	1335	20240320	38.35	3080	-40.03	20240112	1335	38.35	20240320	11260	-83.60	20230413	1335	38.35	20240320	4.21	N	352770	100	33 억	487501	N	N	0	N	N
40	20240325	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1812	-6	5	-0.33	548169823	300975	8.55	1840	1861	1790	2360	1273	1818	1821.31	1.47	-3167	2059	1938	1769	1648	1479	1999	1709	33	542	100	1270	1	1	33246263	602	-3.61	0.70	12	0.91	-502.00	2576.00	6596	20230413	-72.53	1335	20240320	35.73	3080	-41.17	20240112	1335	35.73	20240320	11260	-83.91	20230413	1335	35.73	20240320	4.21	N	352770	100	33 억	487501	N	N	0	N	N
41	20240325	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	10	2	0.55	263303815	143691	4.08	1840	1861	1798	2360	1273	1818	1832.43	1.47	-16290	2059	1938	1769	1648	1479	1999	1709	33	542	100	1270	1	1	33246263	608	-3.64	0.71	12	0.43	-502.00	2576.00	6596	20230413	-72.29	1335	20240320	36.93	3080	-40.65	20240112	1335	36.93	20240320	11260	-83.77	20230413	1335	36.93	20240320	4.21	N	352770	100	33 억	487501	N	N	0	N	N
42	20240322	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1818	254	2	16.24	6073426296	3497922	204.09	1670	1890	1600	2030	1095	1564	1736.21	1.01	157814	1720	1641	1511	1432	1302	1681	1472	33	466	100	1090	1	1	33246263	604	-3.62	0.71	12	10.52	-502.00	2576.00	6596	20230413	-72.44	1335	20240320	36.18	3080	-40.97	20240112	1335	36.18	20240320	11260	-83.85	20230413	1335	36.18	20240320	4.24	N	352770	100	33 억	335362	N	N	0	N	N
43	20240322	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1795	231	2	14.77	5937347037	3422458	199.69	1670	1890	1600	2030	1095	1564	1734.84	1.01	158841	1720	1641	1511	1432	1302	1681	1472	33	466	100	1090	1	1	33246263	597	-3.58	0.70	12	10.29	-502.00	2576.00	6596	20230413	-72.79	1335	20240320	34.46	3080	-41.72	20240112	1335	34.46	20240320	11260	-84.06	20230413	1335	34.46	20240320	4.24	N	352770	100	33 억	335362	N	N	0	N	N
44	20240322	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1784	220	2	14.07	5505592601	3180510	185.57	1670	1890	1600	2030	1095	1564	1731.07	1.01	147306	1720	1641	1511	1432	1302	1681	1472	33	466	100	1090	1	1	33246263	593	-3.55	0.69	12	9.57	-502.00	2576.00	6596	20230413	-72.95	1335	20240320	33.63	3080	-42.08	20240112	1335	33.63	20240320	11260	-84.16	20230413	1335	33.63	20240320	4.24	N	352770	100	33 억	335362	N	N	0	N	N
45	20240322	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1827	263	2	16.82	4259708988	2495853	145.62	1670	1828	1600	2030	1095	1564	1706.74	1.01	104262	1720	1641	1511	1432	1302	1681	1472	33	466	100	1090	1	1	33246263	607	-3.64	0.71	12	7.51	-502.00	2576.00	6596	20230413	-72.30	1335	20240320	36.85	3080	-40.68	20240112	1335	36.85	20240320	11260	-83.77	20230413	1335	36.85	20240320	4.24	N	352770	100	33 억	335362	N	N	0	N	N
46	20240322	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	150	2	9.59	3110966408	1850070	107.94	1670	1790	1600	2030	1095	1564	1681.57	1.01	41356	1720	1641	1511	1432	1302	1681	1472	33	466	100	1090	1	1	33246263	570	-3.41	0.67	12	5.56	-502.00	2576.00	6596	20230413	-74.01	1335	20240320	28.39	3080	-44.35	20240112	1335	28.39	20240320	11260	-84.78	20230413	1335	28.39	20240320	4.24	N	352770	100	33 억	335362	N	N	0	N	N
47	20240322	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1692	128	2	8.18	2899659790	1726165	100.72	1670	1790	1600	2030	1095	1564	1679.86	1.01	29555	1720	1641	1511	1432	1302	1681	1472	33	466	100	1090	1	1	33246263	563	-3.37	0.66	12	5.19	-502.00	2576.00	6596	20230413	-74.35	1335	20240320	26.74	3080	-45.06	20240112	1335	26.74	20240320	11260	-84.97	20230413	1335	26.74	20240320	4.24	N	352770	100	33 억	335362	N	N	0	N	N
48	20240322	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1674	110	2	7.03	2246280471	1341961	78.30	1670	1790	1600	2030	1095	1564	1673.92	1.01	2945	1720	1641	1511	1432	1302	1681	1472	33	466	100	1090	1	1	33246263	557	-3.33	0.65	12	4.04	-502.00	2576.00	6596	20230413	-74.62	1335	20240320	25.39	3080	-45.65	20240112	1335	25.39	20240320	11260	-85.13	20230413	1335	25.39	20240320	4.24	N	352770	100	33 억	335362	N	N	0	N	N
49	20240322	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1699	135	2	8.63	1375725610	820168	47.85	1670	1790	1600	2030	1095	1564	1677.44	1.01	34262	1720	1641	1511	1432	1302	1681	1472	33	466	100	1090	1	1	33246263	565	-3.38	0.66	12	2.47	-502.00	2576.00	6596	20230413	-74.24	1335	20240320	27.27	3080	-44.84	20240112	1335	27.27	20240320	11260	-84.91	20230413	1335	27.27	20240320	4.24	N	352770	100	33 억	335362	N	N	0	N	N
50	20240321	161201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1564	128	2	8.91	2496363896	1675486	78.78	1462	1590	1381	1866	1006	1436	1489.00	0.75	88913	1642	1539	1437	1334	1232	1590	1385	33	430	100	1000	1	1	33246263	520	-3.12	0.61	12	5.04	-502.00	2576.00	6596	20230413	-76.29	1335	20240320	17.15	3080	-49.22	20240112	1335	17.15	20240320	11260	-86.11	20230413	1335	17.15	20240320	4.26	N	352770	100	33 억	250635	N	N	0	N	N
51	20240321	151158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	144	2	10.03	2196006634	1484251	69.79	1462	1590	1381	1866	1006	1436	1479.54	0.75	97114	1642	1539	1437	1334	1232	1590	1385	33	430	100	1000	1	1	33246263	525	-3.15	0.61	12	4.46	-502.00	2576.00	6596	20230413	-76.05	1335	20240320	18.35	3080	-48.70	20240112	1335	18.35	20240320	11260	-85.97	20230413	1335	18.35	20240320	4.26	N	352770	100	33 억	250635	N	N	0	N	N
52	20240321	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1478	42	2	2.92	1350992405	932791	43.86	1462	1499	1381	1866	1006	1436	1448.33	0.75	36457	1642	1539	1437	1334	1232	1590	1385	33	430	100	1000	1	1	33246263	491	-2.94	0.57	12	2.81	-502.00	2576.00	6596	20230413	-77.59	1335	20240320	10.71	3080	-52.01	20240112	1335	10.71	20240320	11260	-86.87	20230413	1335	10.71	20240320	4.26	N	352770	100	33 억	250635	N	N	0	N	N
53	20240321	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1469	33	2	2.30	1190562305	824134	38.75	1462	1499	1381	1866	1006	1436	1444.62	0.75	38881	1642	1539	1437	1334	1232	1590	1385	33	430	100	1000	1	1	33246263	488	-2.93	0.57	12	2.48	-502.00	2576.00	6596	20230413	-77.73	1335	20240320	10.04	3080	-52.31	20240112	1335	10.04	20240320	11260	-86.95	20230413	1335	10.04	20240320	4.26	N	352770	100	33 억	250635	N	N	0	N	N
54	20240321	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1414	-22	5	-1.53	778392205	542946	25.53	1462	1499	1381	1866	1006	1436	1433.65	0.75	-18488	1642	1539	1437	1334	1232	1590	1385	33	430	100	1000	1	1	33246263	470	-2.82	0.55	12	1.63	-502.00	2576.00	6596	20230413	-78.56	1335	20240320	5.92	3080	-54.09	20240112	1335	5.92	20240320	11260	-87.44	20230413	1335	5.92	20240320	4.26	N	352770	100	33 억	250635	N	N	0	N	N
55	20240321	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1402	-34	5	-2.37	641793315	445390	20.94	1462	1499	1381	1866	1006	1436	1440.97	0.75	-11675	1642	1539	1437	1334	1232	1590	1385	33	430	100	1000	1	1	33246263	466	-2.79	0.54	12	1.34	-502.00	2576.00	6596	20230413	-78.74	1335	20240320	5.02	3080	-54.48	20240112	1335	5.02	20240320	11260	-87.55	20230413	1335	5.02	20240320	4.26	N	352770	100	33 억	250635	N	N	0	N	N
56	20240321	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1435	-1	5	-0.07	437664071	301027	14.15	1462	1499	1418	1866	1006	1436	1453.90	0.75	-8254	1642	1539	1437	1334	1232	1590	1385	33	430	100	1000	1	1	33246263	477	-2.86	0.56	12	0.91	-502.00	2576.00	6596	20230413	-78.24	1335	20240320	7.49	3080	-53.41	20240112	1335	7.49	20240320	11260	-87.26	20230413	1335	7.49	20240320	4.26	N	352770	100	33 억	250635	N	N	0	N	N
57	20240321	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1460	24	2	1.67	154910723	105694	4.97	1462	1499	1451	1866	1006	1436	1465.65	0.75	12582	1642	1539	1437	1334	1232	1590	1385	33	430	100	1000	1	1	33246263	485	-2.91	0.57	12	0.32	-502.00	2576.00	6596	20230413	-77.87	1335	20240320	9.36	3080	-52.60	20240112	1335	9.36	20240320	11260	-87.03	20230413	1335	9.36	20240320	4.26	N	352770	100	33 억	250635	N	N	0	N	N
58	20240320	161144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1436	76	2	5.59	3087606923	2117899	168.61	1343	1540	1335	1768	952	1360	1457.96	0.11	218540	1448	1403	1379	1334	1310	1392	1323	33	408	100	950	1	1	33246263	477	-2.86	0.56	12	6.37	-502.00	2576.00	6596	20230413	-78.23	1335	20240320	7.57	3080	-53.38	20240112	1335	7.57	20240320	11260	-87.25	20230413	1335	7.57	20240320	4.31	N	352770	100	33 억	37546	N	N	0	N	N
59	20240320	151149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1425	65	2	4.78	3048539108	2090661	166.44	1343	1540	1335	1768	952	1360	1458.17	0.11	223626	1448	1403	1379	1334	1310	1392	1323	33	408	100	950	1	1	33246263	474	-2.84	0.55	12	6.29	-502.00	2576.00	6596	20230413	-78.40	1335	20240320	6.74	3080	-53.73	20240112	1335	6.74	20240320	11260	-87.34	20230413	1335	6.74	20240320	4.31	N	352770	100	33 억	37546	N	N	0	N	N
60	20240320	141155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1435	75	2	5.51	2879324102	1972109	157.01	1343	1540	1335	1768	952	1360	1460.02	0.11	219902	1448	1403	1379	1334	1310	1392	1323	33	408	100	950	1	1	33246263	477	-2.86	0.56	12	5.93	-502.00	2576.00	6596	20230413	-78.24	1335	20240320	7.49	3080	-53.41	20240112	1335	7.49	20240320	11260	-87.26	20230413	1335	7.49	20240320	4.31	N	352770	100	33 억	37546	N	N	0	N	N
61	20240320	131155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1451	91	2	6.69	2733215593	1870735	148.94	1343	1540	1335	1768	952	1360	1461.04	0.11	218586	1448	1403	1379	1334	1310	1392	1323	33	408	100	950	1	1	33246263	482	-2.89	0.56	12	5.63	-502.00	2576.00	6596	20230413	-78.00	1335	20240320	8.69	3080	-52.89	20240112	1335	8.69	20240320	11260	-87.11	20230413	1335	8.69	20240320	4.31	N	352770	100	33 억	37546	N	N	0	N	N
62	20240320	121147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1456	96	2	7.06	2563619426	1755204	139.74	1343	1540	1335	1768	952	1360	1460.58	0.11	219593	1448	1403	1379	1334	1310	1392	1323	33	408	100	950	1	1	33246263	484	-2.90	0.57	12	5.28	-502.00	2576.00	6596	20230413	-77.93	1335	20240320	9.06	3080	-52.73	20240112	1335	9.06	20240320	11260	-87.07	20230413	1335	9.06	20240320	4.31	N	352770	100	33 억	37546	N	N	0	N	N
63	20240320	111149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1432	72	2	5.29	2449401490	1676656	133.48	1343	1540	1335	1768	952	1360	1460.89	0.11	202441	1448	1403	1379	1334	1310	1392	1323	33	408	100	950	1	1	33246263	476	-2.85	0.56	12	5.04	-502.00	2576.00	6596	20230413	-78.29	1335	20240320	7.27	3080	-53.51	20240112	1335	7.27	20240320	11260	-87.28	20230413	1335	7.27	20240320	4.31	N	352770	100	33 억	37546	N	N	0	N	N
64	20240320	101142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1452	92	2	6.76	2197784108	1502369	119.61	1343	1540	1335	1768	952	1360	1462.88	0.11	214697	1448	1403	1379	1334	1310	1392	1323	33	408	100	950	1	1	33246263	483	-2.89	0.56	12	4.52	-502.00	2576.00	6596	20230413	-77.99	1335	20240320	8.76	3080	-52.86	20240112	1335	8.76	20240320	11260	-87.10	20230413	1335	8.76	20240320	4.31	N	352770	100	33 억	37546	N	N	0	N	N
65	20240320	091149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1407	47	2	3.46	311060671	225500	17.95	1343	1420	1335	1768	952	1360	1379.43	0.11	20996	1448	1403	1379	1334	1310	1392	1323	33	408	100	950	1	1	33246263	468	-2.80	0.55	12	0.68	-502.00	2576.00	6596	20230413	-78.67	1335	20240320	5.39	3080	-54.32	20240112	1335	5.39	20240320	11260	-87.50	20230413	1335	5.39	20240320	4.31	N	352770	100	33 억	37546	N	N	0	N	N
66	20240319	161135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1360	-53	5	-3.75	1705779546	1233881	31.93	1413	1424	1355	1836	990	1413	1382.46	0.38	-89303	1616	1514	1448	1346	1280	1481	1313	33	423	100	980	1	1	33246263	452	-2.71	0.53	12	3.71	-502.00	2576.00	6596	20230413	-79.38	1355	20240319	0.37	3080	-55.84	20240112	1355	0.37	20240319	11260	-87.92	20230413	1355	0.37	20240319	5.89	N	352770	100	33 억	125087	N	N	1680	N	N
67	20240319	151147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1375	-38	5	-2.69	1645988240	1190038	30.80	1413	1424	1355	1836	990	1413	1383.13	0.38	-86558	1616	1514	1448	1346	1280	1481	1313	33	423	100	980	1	1	33246263	457	-2.74	0.53	12	3.58	-502.00	2576.00	6596	20230413	-79.15	1355	20240319	1.48	3080	-55.36	20240112	1355	1.48	20240319	11260	-87.79	20230413	1355	1.48	20240319	5.89	N	352770	100	33 억	125087	N	N	1680	N	N
68	20240319	141146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1362	-51	5	-3.61	1503111640	1085646	28.10	1413	1424	1355	1836	990	1413	1384.52	0.38	-81537	1616	1514	1448	1346	1280	1481	1313	33	423	100	980	1	1	33246263	453	-2.71	0.53	12	3.27	-502.00	2576.00	6596	20230413	-79.35	1355	20240319	0.52	3080	-55.78	20240112	1355	0.52	20240319	11260	-87.90	20230413	1355	0.52	20240319	5.89	N	352770	100	33 억	125087	N	N	1680	N	N
69	20240319	131114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1399	-14	5	-0.99	1253404592	903134	23.37	1413	1424	1366	1836	990	1413	1387.83	0.38	-45232	1616	1514	1448	1346	1280	1481	1313	33	423	100	980	1	1	33246263	465	-2.79	0.54	12	2.72	-502.00	2576.00	6596	20230413	-78.79	1366	20240319	2.42	3080	-54.58	20240112	1366	2.42	20240319	11260	-87.58	20230413	1366	2.42	20240319	5.89	N	352770	100	33 억	125087	N	N	1680	N	N
70	20240319	121138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1397	-16	5	-1.13	1146307946	826047	21.38	1413	1424	1366	1836	990	1413	1387.69	0.38	-33271	1616	1514	1448	1346	1280	1481	1313	33	423	100	980	1	1	33246263	464	-2.78	0.54	12	2.48	-502.00	2576.00	6596	20230413	-78.82	1366	20240319	2.27	3080	-54.64	20240112	1366	2.27	20240319	11260	-87.59	20230413	1366	2.27	20240319	5.89	N	352770	100	33 억	125087	N	N	1680	N	N
71	20240319	111144	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1398	-15	5	-1.06	982179089	707200	18.30	1413	1424	1366	1836	990	1413	1388.81	0.38	2232	1616	1514	1448	1346	1280	1481	1313	33	423	100	980	1	1	33246263	465	-2.78	0.54	12	2.13	-502.00	2576.00	6596	20230413	-78.81	1366	20240319	2.34	3080	-54.61	20240112	1366	2.34	20240319	11260	-87.58	20230413	1366	2.34	20240319	5.89	N	352770	100	33 억	125087	N	N	1680	N	N
72	20240319	101146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1376	-37	5	-2.62	745458720	537133	13.90	1413	1424	1366	1836	990	1413	1387.83	0.38	-8322	1616	1514	1448	1346	1280	1481	1313	33	423	100	980	1	1	33246263	457	-2.74	0.53	12	1.62	-502.00	2576.00	6596	20230413	-79.14	1366	20240319	0.73	3080	-55.32	20240112	1366	0.73	20240319	11260	-87.78	20230413	1366	0.73	20240319	5.89	N	352770	100	33 억	125087	N	N	1680	N	N
73	20240319	091147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1402	-11	5	-0.78	283690693	202695	5.25	1413	1424	1376	1836	990	1413	1399.57	0.38	11578	1616	1514	1448	1346	1280	1481	1313	33	423	100	980	1	1	33246263	466	-2.79	0.54	12	0.61	-502.00	2576.00	6596	20230413	-78.74	1376	20240319	1.89	3080	-54.48	20240112	1376	1.89	20240319	11260	-87.55	20230413	1376	1.89	20240319	5.89	N	352770	100	33 억	125087	N	N	1680	N	N
74	20240318	161137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1413	-117	5	-7.65	5621165601	3832851	33.65	1533	1550	1382	1989	1071	1530	1466.88	0.22	54576	2483	2006	1768	1291	1053	1887	1172	33	459	100	1070	1	1	33246263	470	-2.81	0.55	12	11.53	-502.00	2576.00	6596	20230413	-78.58	1382	20240318	2.24	3080	-54.12	20240112	1382	2.24	20240318	11260	-87.45	20230413	1382	2.24	20240318	5.97	N	352770	100	33 억	73948	N	N	1680	N	N
75	20240318	151138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1402	-128	5	-8.37	5465325554	3722284	32.68	1533	1550	1382	1989	1071	1530	1468.27	0.22	42178	2483	2006	1768	1291	1053	1887	1172	33	459	100	1070	1	1	33246263	466	-2.79	0.54	12	11.20	-502.00	2576.00	6596	20230413	-78.74	1382	20240318	1.45	3080	-54.48	20240112	1382	1.45	20240318	11260	-87.55	20230413	1382	1.45	20240318	5.97	N	352770	100	33 억	73948	N	N	0	N	N
76	20240318	141137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1457	-73	5	-4.77	3996607124	2683717	23.56	1533	1550	1426	1989	1071	1530	1489.20	0.22	86838	2483	2006	1768	1291	1053	1887	1172	33	459	100	1070	1	1	33246263	484	-2.90	0.57	12	8.07	-502.00	2576.00	6596	20230413	-77.91	1426	20240318	2.17	3080	-52.69	20240112	1426	2.17	20240318	11260	-87.06	20230413	1426	2.17	20240318	5.97	N	352770	100	33 억	73948	N	N	0	N	N
77	20240318	131136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1477	-53	5	-3.46	3727793231	2500265	21.95	1533	1550	1426	1989	1071	1530	1490.95	0.22	111560	2483	2006	1768	1291	1053	1887	1172	33	459	100	1070	1	1	33246263	491	-2.94	0.57	12	7.52	-502.00	2576.00	6596	20230413	-77.61	1426	20240318	3.58	3080	-52.05	20240112	1426	3.58	20240318	11260	-86.88	20230413	1426	3.58	20240318	5.97	N	352770	100	33 억	73948	N	N	0	N	N
78	20240318	121131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1477	-53	5	-3.46	3433136494	2302232	20.21	1533	1550	1426	1989	1071	1530	1491.21	0.22	134190	2483	2006	1768	1291	1053	1887	1172	33	459	100	1070	1	1	33246263	491	-2.94	0.57	12	6.92	-502.00	2576.00	6596	20230413	-77.61	1426	20240318	3.58	3080	-52.05	20240112	1426	3.58	20240318	11260	-86.88	20230413	1426	3.58	20240318	5.97	N	352770	100	33 억	73948	N	N	0	N	N
79	20240318	111140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1461	-69	5	-4.51	3184168334	2132222	18.72	1533	1550	1426	1989	1071	1530	1493.35	0.22	168430	2483	2006	1768	1291	1053	1887	1172	33	459	100	1070	1	1	33246263	486	-2.91	0.57	12	6.41	-502.00	2576.00	6596	20230413	-77.85	1426	20240318	2.45	3080	-52.56	20240112	1426	2.45	20240318	11260	-87.02	20230413	1426	2.45	20240318	5.97	N	352770	100	33 억	73948	N	N	0	N	N
80	20240318	101137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1476	-54	5	-3.53	2681349985	1791224	15.73	1533	1550	1426	1989	1071	1530	1496.93	0.22	201914	2483	2006	1768	1291	1053	1887	1172	33	459	100	1070	1	1	33246263	491	-2.94	0.57	12	5.39	-502.00	2576.00	6596	20230413	-77.62	1426	20240318	3.51	3080	-52.08	20240112	1426	3.51	20240318	11260	-86.89	20230413	1426	3.51	20240318	5.97	N	352770	100	33 억	73948	N	N	0	N	N
81	20240318	091136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1520	-10	5	-0.65	1679019872	1119861	9.83	1533	1550	1426	1989	1071	1530	1499.30	0.22	252991	2483	2006	1768	1291	1053	1887	1172	33	459	100	1070	1	1	33246263	505	-3.03	0.59	12	3.37	-502.00	2576.00	6596	20230413	-76.96	1426	20240318	6.59	3080	-50.65	20240112	1426	6.59	20240318	11260	-86.50	20230413	1426	6.59	20240318	5.97	N	352770	100	33 억	73948	N	N	0	N	N
82	20240315	161123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1530	-655	4	-29.98	18149011373	11356937	4755.54	2245	2245	1530	2840	1530	2185	1598.13	0.83	-214171	2291	2237	2181	2127	2071	2265	2155	33	655	100	1520	1	1	33246263	509	-3.05	0.59	12	34.16	-502.00	2576.00	6596	20230413	-76.80	1530	20240315	0.00	3080	-50.32	20240112	1530	0.00	20240315	11260	-86.41	20230413	1530	0.00	20240315	6.08	N	352770	100	33 억	274798	N	N	0	N	N
83	20240315	151049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1530	-655	4	-29.98	17166261819	10714754	4486.63	2245	2245	1530	2840	1530	2185	1602.11	0.83	-213498	2291	2237	2181	2127	2071	2265	2155	33	655	100	1520	1	1	33246263	509	-3.05	0.59	12	32.23	-502.00	2576.00	6596	20230413	-76.80	1530	20240315	0.00	3080	-50.32	20240112	1530	0.00	20240315	11260	-86.41	20230413	1530	0.00	20240315	6.08	N	352770	100	33 억	274798	N	N	0	N	N
84	20240315	141025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1530	-655	4	-29.98	10853311875	6677267	2796.00	2245	2245	1530	2840	1530	2185	1625.41	0.83	-17673	2291	2237	2181	2127	2071	2265	2155	33	655	100	1520	1	1	33246263	509	-3.05	0.59	12	20.08	-502.00	2576.00	6596	20230413	-76.80	1530	20240315	0.00	3080	-50.32	20240112	1530	0.00	20240315	11260	-86.41	20230413	1530	0.00	20240315	6.08	N	352770	100	33 억	274798	N	N	0	N	N
85	20240315	131125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1569	-616	5	-28.19	3149363605	1726346	722.88	2245	2245	1555	2840	1530	2185	1824.29	0.83	-89736	2291	2237	2181	2127	2071	2265	2155	33	655	100	1520	1	1	33246263	522	-3.13	0.61	12	5.19	-502.00	2576.00	6596	20230413	-76.21	1555	20240315	0.90	3080	-49.06	20240112	1555	0.90	20240315	11260	-86.07	20230413	1555	0.90	20240315	6.08	N	352770	100	33 억	274798	N	N	0	N	N
86	20240315	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-40	5	-1.83	376355535	174993	73.28	2245	2245	2105	2840	1530	2185	2150.69	0.83	-25811	2291	2237	2181	2127	2071	2265	2155	33	655	100	1520	5	1	33246263	713	-4.27	0.83	12	0.53	-502.00	2576.00	6596	20230413	-67.48	2005	20231027	6.98	3080	-30.36	20240112	2050	4.63	20240223	11260	-80.95	20230413	2005	6.98	20231027	6.08	N	352770	100	33 억	274798	N	N	0	N	N
87	20240315	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-30	5	-1.37	302373875	140379	58.78	2245	2245	2105	2840	1530	2185	2153.98	0.83	-24453	2291	2237	2181	2127	2071	2265	2155	33	655	100	1520	5	1	33246263	716	-4.29	0.84	12	0.42	-502.00	2576.00	6596	20230413	-67.33	2005	20231027	7.48	3080	-30.03	20240112	2050	5.12	20240223	11260	-80.86	20230413	2005	7.48	20231027	6.08	N	352770	100	33 억	274798	N	N	0	N	N
88	20240315	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-25	5	-1.14	262101210	121754	50.98	2245	2245	2105	2840	1530	2185	2152.71	0.83	-12671	2291	2237	2181	2127	2071	2265	2155	33	655	100	1520	5	1	33246263	718	-4.30	0.84	12	0.37	-502.00	2576.00	6596	20230413	-67.25	2005	20231027	7.73	3080	-29.87	20240112	2050	5.37	20240223	11260	-80.82	20230413	2005	7.73	20231027	6.08	N	352770	100	33 억	274798	N	N	0	N	N
89	20240315	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	0	3	0.00	37643730	17128	7.17	2245	2245	2170	2840	1530	2185	2197.79	0.83	-9697	2291	2237	2181	2127	2071	2265	2155	33	655	100	1520	5	1	33246263	726	-4.35	0.85	12	0.05	-502.00	2576.00	6596	20230413	-66.87	2005	20231027	8.98	3080	-29.06	20240112	2050	6.59	20240223	11260	-80.60	20230413	2005	8.98	20231027	6.08	N	352770	100	33 억	274798	N	N	0	N	N
90	20240314	161111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	30	2	1.39	517400150	238362	56.91	2150	2235	2125	2800	1510	2155	2170.64	0.86	-298	2331	2242	2191	2102	2051	2217	2077	33	645	100	1500	5	1	33246263	726	-4.35	0.85	12	0.72	-502.00	2576.00	6596	20230413	-66.87	2005	20231027	8.98	3080	-29.06	20240112	2050	6.59	20240223	11260	-80.60	20230413	2005	8.98	20231027	5.99	N	352770	100	33 억	285642	N	N	0	N	N
91	20240314	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	40	2	1.86	505944050	233127	55.66	2150	2235	2125	2800	1510	2155	2170.25	0.86	204	2331	2242	2191	2102	2051	2217	2077	33	645	100	1500	5	1	33246263	730	-4.37	0.85	12	0.70	-502.00	2576.00	6596	20230413	-66.72	2005	20231027	9.48	3080	-28.73	20240112	2050	7.07	20240223	11260	-80.51	20230413	2005	9.48	20231027	5.99	N	352770	100	33 억	285642	N	N	0	N	N
92	20240314	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	25	2	1.16	334868115	155391	37.10	2150	2215	2125	2800	1510	2155	2155.00	0.86	-21449	2331	2242	2191	2102	2051	2217	2077	33	645	100	1500	5	1	33246263	725	-4.34	0.85	12	0.47	-502.00	2576.00	6596	20230413	-66.95	2005	20231027	8.73	3080	-29.22	20240112	2050	6.34	20240223	11260	-80.64	20230413	2005	8.73	20231027	5.99	N	352770	100	33 억	285642	N	N	0	N	N
93	20240314	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	15	2	0.70	300131910	139336	33.27	2150	2215	2125	2800	1510	2155	2154.02	0.86	-22393	2331	2242	2191	2102	2051	2217	2077	33	645	100	1500	5	1	33246263	721	-4.32	0.84	12	0.42	-502.00	2576.00	6596	20230413	-67.10	2005	20231027	8.23	3080	-29.55	20240112	2050	5.85	20240223	11260	-80.73	20230413	2005	8.23	20231027	5.99	N	352770	100	33 억	285642	N	N	0	N	N
94	20240314	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	20	2	0.93	270378475	125645	30.00	2150	2215	2125	2800	1510	2155	2151.92	0.86	-21031	2331	2242	2191	2102	2051	2217	2077	33	645	100	1500	5	1	33246263	723	-4.33	0.84	12	0.38	-502.00	2576.00	6596	20230413	-67.03	2005	20231027	8.48	3080	-29.38	20240112	2050	6.10	20240223	11260	-80.68	20230413	2005	8.48	20231027	5.99	N	352770	100	33 억	285642	N	N	0	N	N
95	20240314	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-10	5	-0.46	233138080	108385	25.88	2150	2215	2125	2800	1510	2155	2151.02	0.86	-17810	2331	2242	2191	2102	2051	2217	2077	33	645	100	1500	5	1	33246263	713	-4.27	0.83	12	0.33	-502.00	2576.00	6596	20230413	-67.48	2005	20231027	6.98	3080	-30.36	20240112	2050	4.63	20240223	11260	-80.95	20230413	2005	6.98	20231027	5.99	N	352770	100	33 억	285642	N	N	0	N	N
96	20240314	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	5	2	0.23	194877550	90525	21.61	2150	2215	2125	2800	1510	2155	2152.75	0.86	-15997	2331	2242	2191	2102	2051	2217	2077	33	645	100	1500	5	1	33246263	718	-4.30	0.84	12	0.27	-502.00	2576.00	6596	20230413	-67.25	2005	20231027	7.73	3080	-29.87	20240112	2050	5.37	20240223	11260	-80.82	20230413	2005	7.73	20231027	5.99	N	352770	100	33 억	285642	N	N	0	N	N
97	20240314	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	0	3	0.00	54137740	25012	5.97	2150	2215	2150	2800	1510	2155	2164.47	0.86	611	2331	2242	2191	2102	2051	2217	2077	33	645	100	1500	5	1	33246263	716	-4.29	0.84	12	0.08	-502.00	2576.00	6596	20230413	-67.33	2005	20231027	7.48	3080	-30.03	20240112	2050	5.12	20240223	11260	-80.86	20230413	2005	7.48	20231027	5.99	N	352770	100	33 억	285642	N	N	0	N	N
98	20240313	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-45	5	-2.05	895616020	409757	64.61	2180	2280	2140	2860	1540	2200	2185.68	0.82	11985	2376	2287	2216	2127	2056	2252	2092	33	660	100	1540	5	1	33246263	716	-4.29	0.84	12	1.23	-502.00	2576.00	6596	20230413	-67.33	2005	20231027	7.48	3080	-30.03	20240112	2050	5.12	20240223	11260	-80.86	20230413	2005	7.48	20231027	5.90	N	352770	100	33 억	273576	N	N	0	N	N
99	20240313	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-15	5	-0.68	817177210	373373	58.87	2180	2280	2145	2860	1540	2200	2188.59	0.82	4362	2376	2287	2216	2127	2056	2252	2092	33	660	100	1540	5	1	33246263	726	-4.35	0.85	12	1.12	-502.00	2576.00	6596	20230413	-66.87	2005	20231027	8.98	3080	-29.06	20240112	2050	6.59	20240223	11260	-80.60	20230413	2005	8.98	20231027	5.90	N	352770	100	33 억	273576	N	N	0	N	N
100	20240313	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-5	5	-0.23	640803510	291902	46.03	2180	2280	2165	2860	1540	2200	2195.25	0.82	-4403	2376	2287	2216	2127	2056	2252	2092	33	660	100	1540	5	1	33246263	730	-4.37	0.85	12	0.88	-502.00	2576.00	6596	20230413	-66.72	2005	20231027	9.48	3080	-28.73	20240112	2050	7.07	20240223	11260	-80.51	20230413	2005	9.48	20231027	5.90	N	352770	100	33 억	273576	N	N	0	N	N
101	20240313	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	5	2	0.23	554122340	252040	39.74	2180	2280	2165	2860	1540	2200	2198.54	0.82	-1157	2376	2287	2216	2127	2056	2252	2092	33	660	100	1540	5	1	33246263	733	-4.39	0.86	12	0.76	-502.00	2576.00	6596	20230413	-66.57	2005	20231027	9.98	3080	-28.41	20240112	2050	7.56	20240223	11260	-80.42	20230413	2005	9.98	20231027	5.90	N	352770	100	33 억	273576	N	N	0	N	N
102	20240313	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	10	2	0.45	472194845	214810	33.87	2180	2280	2165	2860	1540	2200	2198.19	0.82	-19	2376	2287	2216	2127	2056	2252	2092	33	660	100	1540	5	1	33246263	735	-4.40	0.86	12	0.65	-502.00	2576.00	6596	20230413	-66.49	2005	20231027	10.22	3080	-28.25	20240112	2050	7.80	20240223	11260	-80.37	20230413	2005	10.22	20231027	5.90	N	352770	100	33 억	273576	N	N	0	N	N
103	20240313	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	10	2	0.45	399079585	181657	28.64	2180	2280	2165	2860	1540	2200	2196.86	0.82	11683	2376	2287	2216	2127	2056	2252	2092	33	660	100	1540	5	1	33246263	735	-4.40	0.86	12	0.55	-502.00	2576.00	6596	20230413	-66.49	2005	20231027	10.22	3080	-28.25	20240112	2050	7.80	20240223	11260	-80.37	20230413	2005	10.22	20231027	5.90	N	352770	100	33 억	273576	N	N	0	N	N
104	20240313	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-10	5	-0.45	288300875	131074	20.67	2180	2280	2175	2860	1540	2200	2199.52	0.82	1198	2376	2287	2216	2127	2056	2252	2092	33	660	100	1540	5	1	33246263	728	-4.36	0.85	12	0.39	-502.00	2576.00	6596	20230413	-66.80	2005	20231027	9.23	3080	-28.90	20240112	2050	6.83	20240223	11260	-80.55	20230413	2005	9.23	20231027	5.90	N	352770	100	33 억	273576	N	N	0	N	N
105	20240313	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	20	2	0.91	75143670	33962	5.36	2180	2280	2175	2860	1540	2200	2213.14	0.82	-9566	2376	2287	2216	2127	2056	2252	2092	33	660	100	1540	5	1	33246263	738	-4.42	0.86	12	0.10	-502.00	2576.00	6596	20230413	-66.34	2005	20231027	10.72	3080	-27.92	20240112	2050	8.29	20240223	11260	-80.28	20230413	2005	10.72	20231027	5.90	N	352770	100	33 억	273576	N	N	0	N	N
106	20240312	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-150	5	-6.38	1374274045	617363	94.86	2305	2305	2145	3055	1645	2350	2226.13	1.24	-141961	2610	2480	2405	2275	2200	2442	2237	33	705	100	1640	5	1	33246263	731	-4.38	0.85	12	1.86	-502.00	2576.00	6596	20230413	-66.65	2005	20231027	9.73	3080	-28.57	20240112	2050	7.32	20240223	11260	-80.46	20230413	2005	9.73	20231027	5.86	N	352770	100	33 억	413477	N	N	0	N	N
107	20240312	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-110	5	-4.68	1321067710	593189	91.14	2305	2305	2145	3055	1645	2350	2227.06	1.24	-136302	2610	2480	2405	2275	2200	2442	2237	33	705	100	1640	5	1	33246263	745	-4.46	0.87	12	1.78	-502.00	2576.00	6596	20230413	-66.04	2005	20231027	11.72	3080	-27.27	20240112	2050	9.27	20240223	11260	-80.11	20230413	2005	11.72	20231027	5.86	N	352770	100	33 억	413477	N	N	0	N	N
108	20240312	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-135	5	-5.74	954411060	425291	65.35	2305	2305	2200	3055	1645	2350	2244.14	1.24	-78295	2610	2480	2405	2275	2200	2442	2237	33	705	100	1640	5	1	33246263	736	-4.41	0.86	12	1.28	-502.00	2576.00	6596	20230413	-66.42	2005	20231027	10.47	3080	-28.08	20240112	2050	8.05	20240223	11260	-80.33	20230413	2005	10.47	20231027	5.86	N	352770	100	33 억	413477	N	N	0	N	N
109	20240312	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-130	5	-5.53	744811380	330538	50.79	2305	2305	2210	3055	1645	2350	2253.33	1.24	-65245	2610	2480	2405	2275	2200	2442	2237	33	705	100	1640	5	1	33246263	738	-4.42	0.86	12	0.99	-502.00	2576.00	6596	20230413	-66.34	2005	20231027	10.72	3080	-27.92	20240112	2050	8.29	20240223	11260	-80.28	20230413	2005	10.72	20231027	5.86	N	352770	100	33 억	413477	N	N	0	N	N
110	20240312	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-95	5	-4.04	560957150	248246	38.14	2305	2305	2240	3055	1645	2350	2259.68	1.24	-57149	2610	2480	2405	2275	2200	2442	2237	33	705	100	1640	5	1	33246263	750	-4.49	0.88	12	0.75	-502.00	2576.00	6596	20230413	-65.81	2005	20231027	12.47	3080	-26.79	20240112	2050	10.00	20240223	11260	-79.97	20230413	2005	12.47	20231027	5.86	N	352770	100	33 억	413477	N	N	0	N	N
111	20240312	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-80	5	-3.40	524989270	232305	35.69	2305	2305	2240	3055	1645	2350	2259.91	1.24	-50209	2610	2480	2405	2275	2200	2442	2237	33	705	100	1640	5	1	33246263	755	-4.52	0.88	12	0.70	-502.00	2576.00	6596	20230413	-65.59	2005	20231027	13.22	3080	-26.30	20240112	2050	10.73	20240223	11260	-79.84	20230413	2005	13.22	20231027	5.86	N	352770	100	33 억	413477	N	N	0	N	N
112	20240312	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-100	5	-4.26	369093085	163307	25.09	2305	2305	2240	3055	1645	2350	2260.12	1.24	-48361	2610	2480	2405	2275	2200	2442	2237	33	705	100	1640	5	1	33246263	748	-4.48	0.87	12	0.49	-502.00	2576.00	6596	20230413	-65.89	2005	20231027	12.22	3080	-26.95	20240112	2050	9.76	20240223	11260	-80.02	20230413	2005	12.22	20231027	5.86	N	352770	100	33 억	413477	N	N	0	N	N
113	20240312	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-85	5	-3.62	123058705	53957	8.29	2305	2305	2255	3055	1645	2350	2280.68	1.24	-8527	2610	2480	2405	2275	2200	2442	2237	33	705	100	1640	5	1	33246263	753	-4.51	0.88	12	0.16	-502.00	2576.00	6596	20230413	-65.66	2005	20231027	12.97	3080	-26.46	20240112	2050	10.49	20240223	11260	-79.88	20230413	2005	12.97	20231027	5.86	N	352770	100	33 억	413477	N	N	0	N	N
114	20240311	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-50	5	-2.08	1570747450	646089	237.94	2400	2535	2330	3120	1680	2400	2431.18	1.22	5850	2500	2450	2350	2300	2200	2475	2325	33	720	100	1680	5	1	33246263	781	-4.68	0.91	12	1.94	-502.00	2576.00	6596	20230413	-64.37	2005	20231027	17.21	3080	-23.70	20240112	2050	14.63	20240223	11260	-79.13	20230413	2005	17.21	20231027	5.77	N	352770	100	33 억	404900	N	N	419	N	N
115	20240311	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-45	5	-1.88	1519476355	624206	229.88	2400	2535	2345	3120	1680	2400	2434.25	1.22	3441	2500	2450	2350	2300	2200	2475	2325	33	720	100	1680	5	1	33246263	783	-4.69	0.91	12	1.88	-502.00	2576.00	6596	20230413	-64.30	2005	20231027	17.46	3080	-23.54	20240112	2050	14.88	20240223	11260	-79.09	20230413	2005	17.46	20231027	5.77	N	352770	100	33 억	404900	N	N	419	N	N
116	20240311	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-20	5	-0.83	1429421690	586109	215.85	2400	2535	2360	3120	1680	2400	2438.83	1.22	8595	2500	2450	2350	2300	2200	2475	2325	33	720	100	1680	5	1	33246263	791	-4.74	0.92	12	1.76	-502.00	2576.00	6596	20230413	-63.92	2005	20231027	18.70	3080	-22.73	20240112	2050	16.10	20240223	11260	-78.86	20230413	2005	18.70	20231027	5.77	N	352770	100	33 억	404900	N	N	419	N	N
117	20240311	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-25	5	-1.04	1367755770	560080	206.27	2400	2535	2360	3120	1680	2400	2442.07	1.22	24780	2500	2450	2350	2300	2200	2475	2325	33	720	100	1680	5	1	33246263	790	-4.73	0.92	12	1.68	-502.00	2576.00	6596	20230413	-63.99	2005	20231027	18.45	3080	-22.89	20240112	2050	15.85	20240223	11260	-78.91	20230413	2005	18.45	20231027	5.77	N	352770	100	33 억	404900	N	N	419	N	N
118	20240311	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-30	5	-1.25	1302856760	533010	196.30	2400	2535	2360	3120	1680	2400	2444.34	1.22	31734	2500	2450	2350	2300	2200	2475	2325	33	720	100	1680	5	1	33246263	788	-4.72	0.92	12	1.60	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	3080	-23.05	20240112	2050	15.61	20240223	11260	-78.95	20230413	2005	18.20	20231027	5.77	N	352770	100	33 억	404900	N	N	419	N	N
119	20240311	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	10	2	0.42	1139473820	464344	171.01	2400	2535	2385	3120	1680	2400	2453.94	1.22	41731	2500	2450	2350	2300	2200	2475	2325	33	720	100	1680	5	1	33246263	801	-4.80	0.94	12	1.40	-502.00	2576.00	6596	20230413	-63.46	2005	20231027	20.20	3080	-21.75	20240112	2050	17.56	20240223	11260	-78.60	20230413	2005	20.20	20231027	5.77	N	352770	100	33 억	404900	N	N	419	N	N
120	20240311	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	20	2	0.83	850034465	344696	126.95	2400	2535	2385	3120	1680	2400	2466.04	1.22	33417	2500	2450	2350	2300	2200	2475	2325	33	720	100	1680	5	1	33246263	805	-4.82	0.94	12	1.04	-502.00	2576.00	6596	20230413	-63.31	2005	20231027	20.70	3080	-21.43	20240112	2050	18.05	20240223	11260	-78.51	20230413	2005	20.70	20231027	5.77	N	352770	100	33 억	404900	N	N	419	N	N
121	20240311	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	85	2	3.54	254676480	104261	38.40	2400	2500	2385	3120	1680	2400	2442.68	1.22	4717	2500	2450	2350	2300	2200	2475	2325	33	720	100	1680	5	1	33246263	826	-4.95	0.96	12	0.31	-502.00	2576.00	6596	20230413	-62.33	2005	20231027	23.94	3080	-19.32	20240112	2050	21.22	20240223	11260	-77.93	20230413	2005	23.94	20231027	5.77	N	352770	100	33 억	404900	N	N	419	N	N
122	20240308	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	85	2	3.67	618755150	268156	157.21	2320	2400	2250	3005	1625	2315	2307.04	1.15	22705	2411	2362	2316	2267	2221	2340	2245	33	690	100	1620	5	1	33246263	798	-4.78	0.93	12	0.81	-502.00	2576.00	6596	20230413	-63.61	2005	20231027	19.70	3080	-22.08	20240112	2050	17.07	20240223	11260	-78.69	20230413	2005	19.70	20231027	5.72	N	352770	100	33 억	382178	N	N	419	N	N
123	20240308	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	40	2	1.73	515532550	224964	131.89	2320	2370	2250	3005	1625	2315	2291.62	1.15	13757	2411	2362	2316	2267	2221	2340	2245	33	690	100	1620	5	1	33246263	783	-4.69	0.91	12	0.68	-502.00	2576.00	6596	20230413	-64.30	2005	20231027	17.46	3080	-23.54	20240112	2050	14.88	20240223	11260	-79.09	20230413	2005	17.46	20231027	5.72	N	352770	100	33 억	382178	N	N	0	N	N
124	20240308	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-10	5	-0.43	391773785	171476	100.53	2320	2345	2250	3005	1625	2315	2284.71	1.15	-6073	2411	2362	2316	2267	2221	2340	2245	33	690	100	1620	5	1	33246263	766	-4.59	0.89	12	0.52	-502.00	2576.00	6596	20230413	-65.05	2005	20231027	14.96	3080	-25.16	20240112	2050	12.44	20240223	11260	-79.53	20230413	2005	14.96	20231027	5.72	N	352770	100	33 억	382178	N	N	0	N	N
125	20240308	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-30	5	-1.30	327943630	143628	84.20	2320	2345	2250	3005	1625	2315	2283.28	1.15	-5594	2411	2362	2316	2267	2221	2340	2245	33	690	100	1620	5	1	33246263	760	-4.55	0.89	12	0.43	-502.00	2576.00	6596	20230413	-65.36	2005	20231027	13.97	3080	-25.81	20240112	2050	11.46	20240223	11260	-79.71	20230413	2005	13.97	20231027	5.72	N	352770	100	33 억	382178	N	N	0	N	N
126	20240308	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-25	5	-1.08	279592885	122411	71.77	2320	2345	2250	3005	1625	2315	2284.05	1.15	-1136	2411	2362	2316	2267	2221	2340	2245	33	690	100	1620	5	1	33246263	761	-4.56	0.89	12	0.37	-502.00	2576.00	6596	20230413	-65.28	2005	20231027	14.21	3080	-25.65	20240112	2050	11.71	20240223	11260	-79.66	20230413	2005	14.21	20231027	5.72	N	352770	100	33 억	382178	N	N	0	N	N
127	20240308	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-35	5	-1.51	273109445	119572	70.10	2320	2345	2250	3005	1625	2315	2284.06	1.15	284	2411	2362	2316	2267	2221	2340	2245	33	690	100	1620	5	1	33246263	758	-4.54	0.89	12	0.36	-502.00	2576.00	6596	20230413	-65.43	2005	20231027	13.72	3080	-25.97	20240112	2050	11.22	20240223	11260	-79.75	20230413	2005	13.72	20231027	5.72	N	352770	100	33 억	382178	N	N	0	N	N
128	20240308	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-15	5	-0.65	115250000	49994	29.31	2320	2345	2290	3005	1625	2315	2305.28	1.15	5425	2411	2362	2316	2267	2221	2340	2245	33	690	100	1620	5	1	33246263	765	-4.58	0.89	12	0.15	-502.00	2576.00	6596	20230413	-65.13	2005	20231027	14.71	3080	-25.32	20240112	2050	12.20	20240223	11260	-79.57	20230413	2005	14.71	20231027	5.72	N	352770	100	33 억	382178	N	N	0	N	N
129	20240308	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	-15	5	-0.65	21738120	9338	5.47	2320	2345	2300	3005	1625	2315	2327.92	1.15	-4604	2411	2362	2316	2267	2221	2340	2245	33	690	100	1620	5	1	33246263	765	-4.58	0.89	12	0.03	-502.00	2576.00	6596	20230413	-65.13	2005	20231027	14.71	3080	-25.32	20240112	2050	12.20	20240223	11260	-79.57	20230413	2005	14.71	20231027	5.72	N	352770	100	33 억	382178	N	N	0	N	N
130	20240307	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2315	-35	5	-1.49	391527745	169575	28.14	2350	2365	2270	3055	1645	2350	2308.87	1.19	-14685	2583	2466	2348	2231	2113	2525	2290	33	705	100	1640	5	1	33246263	770	-4.61	0.90	12	0.51	-502.00	2576.00	6596	20230413	-64.90	2005	20231027	15.46	3080	-24.84	20240112	2050	12.93	20240223	11260	-79.44	20230413	2005	15.46	20231027	5.60	N	352770	100	33 억	396836	N	N	0	N	N
131	20240307	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	-40	5	-1.70	355916045	154109	25.57	2350	2365	2270	3055	1645	2350	2309.51	1.19	-11681	2583	2466	2348	2231	2113	2525	2290	33	705	100	1640	5	1	33246263	768	-4.60	0.90	12	0.46	-502.00	2576.00	6596	20230413	-64.98	2005	20231027	15.21	3080	-25.00	20240112	2050	12.68	20240223	11260	-79.48	20230413	2005	15.21	20231027	5.60	N	352770	100	33 억	396836	N	N	0	N	N
132	20240307	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-55	5	-2.34	264407485	114370	18.98	2350	2365	2270	3055	1645	2350	2311.86	1.19	-20084	2583	2466	2348	2231	2113	2525	2290	33	705	100	1640	5	1	33246263	763	-4.57	0.89	12	0.34	-502.00	2576.00	6596	20230413	-65.21	2005	20231027	14.46	3080	-25.49	20240112	2050	11.95	20240223	11260	-79.62	20230413	2005	14.46	20231027	5.60	N	352770	100	33 억	396836	N	N	0	N	N
133	20240307	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-30	5	-1.28	226639205	97937	16.25	2350	2365	2270	3055	1645	2350	2314.13	1.19	-19444	2583	2466	2348	2231	2113	2525	2290	33	705	100	1640	5	1	33246263	771	-4.62	0.90	12	0.29	-502.00	2576.00	6596	20230413	-64.83	2005	20231027	15.71	3080	-24.68	20240112	2050	13.17	20240223	11260	-79.40	20230413	2005	15.71	20231027	5.60	N	352770	100	33 억	396836	N	N	0	N	N
134	20240307	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	-40	5	-1.70	168472560	72747	12.07	2350	2365	2270	3055	1645	2350	2315.87	1.19	-16701	2583	2466	2348	2231	2113	2525	2290	33	705	100	1640	5	1	33246263	768	-4.60	0.90	12	0.22	-502.00	2576.00	6596	20230413	-64.98	2005	20231027	15.21	3080	-25.00	20240112	2050	12.68	20240223	11260	-79.48	20230413	2005	15.21	20231027	5.60	N	352770	100	33 억	396836	N	N	0	N	N
135	20240307	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-5	5	-0.21	155178565	67025	11.12	2350	2365	2270	3055	1645	2350	2315.23	1.19	-14209	2583	2466	2348	2231	2113	2525	2290	33	705	100	1640	5	1	33246263	780	-4.67	0.91	12	0.20	-502.00	2576.00	6596	20230413	-64.45	2005	20231027	16.96	3080	-23.86	20240112	2050	14.39	20240223	11260	-79.17	20230413	2005	16.96	20231027	5.60	N	352770	100	33 억	396836	N	N	0	N	N
136	20240307	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	5	2	0.21	129703690	56143	9.32	2350	2355	2270	3055	1645	2350	2310.24	1.19	-7092	2583	2466	2348	2231	2113	2525	2290	33	705	100	1640	5	1	33246263	783	-4.69	0.91	12	0.17	-502.00	2576.00	6596	20230413	-64.30	2005	20231027	17.46	3080	-23.54	20240112	2050	14.88	20240223	11260	-79.09	20230413	2005	17.46	20231027	5.60	N	352770	100	33 억	396836	N	N	0	N	N
137	20240307	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	-40	5	-1.70	53882255	23386	3.88	2350	2350	2270	3055	1645	2350	2304.04	1.19	2290	2583	2466	2348	2231	2113	2525	2290	33	705	100	1640	5	1	33246263	768	-4.60	0.90	12	0.07	-502.00	2576.00	6596	20230413	-64.98	2005	20231027	15.21	3080	-25.00	20240112	2050	12.68	20240223	11260	-79.48	20230413	2005	15.21	20231027	5.60	N	352770	100	33 억	396836	N	N	0	N	N
138	20240306	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	100	2	4.44	1410801220	600840	146.24	2230	2465	2230	2925	1575	2250	2348.05	1.03	55735	2596	2422	2321	2147	2046	2372	2097	33	675	100	1570	5	1	33246263	781	-4.68	0.91	12	1.81	-502.00	2576.00	6596	20230413	-64.37	2005	20231027	17.21	3080	-23.70	20240112	2050	14.63	20240223	11260	-79.13	20230413	2005	17.21	20231027	5.80	N	352770	100	33 억	341109	N	N	0	N	N
139	20240306	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	75	2	3.33	1367635890	582422	141.76	2230	2465	2230	2925	1575	2250	2348.19	1.03	60331	2596	2422	2321	2147	2046	2372	2097	33	675	100	1570	5	1	33246263	773	-4.63	0.90	12	1.75	-502.00	2576.00	6596	20230413	-64.75	2005	20231027	15.96	3080	-24.51	20240112	2050	13.41	20240223	11260	-79.35	20230413	2005	15.96	20231027	5.80	N	352770	100	33 억	341109	N	N	0	N	N
140	20240306	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	50	2	2.22	1237065470	525321	127.86	2230	2465	2230	2925	1575	2250	2354.88	1.03	44585	2596	2422	2321	2147	2046	2372	2097	33	675	100	1570	5	1	33246263	765	-4.58	0.89	12	1.58	-502.00	2576.00	6596	20230413	-65.13	2005	20231027	14.71	3080	-25.32	20240112	2050	12.20	20240223	11260	-79.57	20230413	2005	14.71	20231027	5.80	N	352770	100	33 억	341109	N	N	0	N	N
141	20240306	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	100	2	4.44	1094260490	463299	112.77	2230	2465	2230	2925	1575	2250	2361.89	1.03	36061	2596	2422	2321	2147	2046	2372	2097	33	675	100	1570	5	1	33246263	781	-4.68	0.91	12	1.39	-502.00	2576.00	6596	20230413	-64.37	2005	20231027	17.21	3080	-23.70	20240112	2050	14.63	20240223	11260	-79.13	20230413	2005	17.21	20231027	5.80	N	352770	100	33 억	341109	N	N	0	N	N
142	20240306	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	120	2	5.33	1029449390	435757	106.06	2230	2465	2230	2925	1575	2250	2362.44	1.03	40106	2596	2422	2321	2147	2046	2372	2097	33	675	100	1570	5	1	33246263	788	-4.72	0.92	12	1.31	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	3080	-23.05	20240112	2050	15.61	20240223	11260	-78.95	20230413	2005	18.20	20231027	5.80	N	352770	100	33 억	341109	N	N	0	N	N
143	20240306	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	130	2	5.78	997322215	422259	102.78	2230	2465	2230	2925	1575	2250	2361.87	1.03	39652	2596	2422	2321	2147	2046	2372	2097	33	675	100	1570	5	1	33246263	791	-4.74	0.92	12	1.27	-502.00	2576.00	6596	20230413	-63.92	2005	20231027	18.70	3080	-22.73	20240112	2050	16.10	20240223	11260	-78.86	20230413	2005	18.70	20231027	5.80	N	352770	100	33 억	341109	N	N	0	N	N
144	20240306	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	125	2	5.56	771805175	328956	80.07	2230	2465	2230	2925	1575	2250	2346.23	1.03	25100	2596	2422	2321	2147	2046	2372	2097	33	675	100	1570	5	1	33246263	790	-4.73	0.92	12	0.99	-502.00	2576.00	6596	20230413	-63.99	2005	20231027	18.45	3080	-22.89	20240112	2050	15.85	20240223	11260	-78.91	20230413	2005	18.45	20231027	5.80	N	352770	100	33 억	341109	N	N	0	N	N
145	20240306	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	25	2	1.11	214810645	95583	23.26	2230	2305	2230	2925	1575	2250	2247.37	1.03	10063	2596	2422	2321	2147	2046	2372	2097	33	675	100	1570	5	1	33246263	756	-4.53	0.88	12	0.29	-502.00	2576.00	6596	20230413	-65.51	2005	20231027	13.47	3080	-26.14	20240112	2050	10.98	20240223	11260	-79.80	20230413	2005	13.47	20231027	5.80	N	352770	100	33 억	341109	N	N	0	N	N
146	20240305	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-180	5	-7.41	930490410	401226	111.32	2495	2495	2220	3155	1705	2430	2319.60	1.14	-26006	2553	2491	2438	2376	2323	2487	2372	32	725	100	1700	5	1	31975079	719	-4.48	0.87	12	1.25	-502.00	2576.00	6596	20230413	-65.89	2005	20231027	12.22	3080	-26.95	20240112	2050	9.76	20240223	11260	-80.02	20230413	2005	12.22	20231027	6.01	N	352770	100	31 억	363462	N	N	0	N	N
147	20240305	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-170	5	-7.00	869518805	374238	103.83	2495	2495	2220	3155	1705	2430	2323.43	1.14	-19637	2553	2491	2438	2376	2323	2487	2372	32	725	100	1700	5	1	31975079	723	-4.50	0.88	12	1.17	-502.00	2576.00	6596	20230413	-65.74	2005	20231027	12.72	3080	-26.62	20240112	2050	10.24	20240223	11260	-79.93	20230413	2005	12.72	20231027	6.01	N	352770	100	31 억	363462	N	N	0	N	N
148	20240305	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	-155	5	-6.38	636408880	270684	75.10	2495	2495	2255	3155	1705	2430	2351.10	1.14	-24147	2553	2491	2438	2376	2323	2487	2372	32	725	100	1700	5	1	31975079	727	-4.53	0.88	12	0.85	-502.00	2576.00	6596	20230413	-65.51	2005	20231027	13.47	3080	-26.14	20240112	2050	10.98	20240223	11260	-79.80	20230413	2005	13.47	20231027	6.01	N	352770	100	31 억	363462	N	N	0	N	N
149	20240305	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-60	5	-2.47	445648315	187857	52.12	2495	2495	2315	3155	1705	2430	2372.26	1.14	-24673	2553	2491	2438	2376	2323	2487	2372	32	725	100	1700	5	1	31975079	758	-4.72	0.92	12	0.59	-502.00	2576.00	6596	20230413	-64.07	2005	20231027	18.20	3080	-23.05	20240112	2050	15.61	20240223	11260	-78.95	20230413	2005	18.20	20231027	6.01	N	352770	100	31 억	363462	N	N	0	N	N
150	20240305	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-70	5	-2.88	404207285	170259	47.24	2495	2495	2315	3155	1705	2430	2374.06	1.14	-24129	2553	2491	2438	2376	2323	2487	2372	32	725	100	1700	5	1	31975079	755	-4.70	0.92	12	0.53	-502.00	2576.00	6596	20230413	-64.22	2005	20231027	17.71	3080	-23.38	20240112	2050	15.12	20240223	11260	-79.04	20230413	2005	17.71	20231027	6.01	N	352770	100	31 억	363462	N	N	0	N	N
151	20240305	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-65	5	-2.67	367631175	154804	42.95	2495	2495	2315	3155	1705	2430	2374.80	1.14	-24869	2553	2491	2438	2376	2323	2487	2372	32	725	100	1700	5	1	31975079	756	-4.71	0.92	12	0.48	-502.00	2576.00	6596	20230413	-64.14	2005	20231027	17.96	3080	-23.21	20240112	2050	15.37	20240223	11260	-79.00	20230413	2005	17.96	20231027	6.01	N	352770	100	31 억	363462	N	N	0	N	N
152	20240305	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-70	5	-2.88	315687680	132737	36.83	2495	2495	2315	3155	1705	2430	2378.28	1.14	-19199	2553	2491	2438	2376	2323	2487	2372	32	725	100	1700	5	1	31975079	755	-4.70	0.92	12	0.42	-502.00	2576.00	6596	20230413	-64.22	2005	20231027	17.71	3080	-23.38	20240112	2050	15.12	20240223	11260	-79.04	20230413	2005	17.71	20231027	6.01	N	352770	100	31 억	363462	N	N	0	N	N
153	20240305	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-15	5	-0.62	69228380	28374	7.87	2495	2495	2400	3155	1705	2430	2439.87	1.14	-15294	2553	2491	2438	2376	2323	2487	2372	32	725	100	1700	5	1	31975079	772	-4.81	0.94	12	0.09	-502.00	2576.00	6596	20230413	-63.39	2005	20231027	20.45	3080	-21.59	20240112	2050	17.80	20240223	11260	-78.55	20230413	2005	20.45	20231027	6.01	N	352770	100	31 억	363462	N	N	0	N	N
154	20240304	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	35	2	1.46	865102295	356242	33.80	2430	2500	2385	3110	1680	2395	2428.41	1.02	37187	2748	2571	2483	2306	2218	2527	2262	32	715	100	1670	5	1	31975079	777	-4.84	0.94	12	1.11	-502.00	2576.00	6596	20230413	-63.16	2005	20231027	21.20	3080	-21.10	20240112	2050	18.54	20240223	11260	-78.42	20230413	2005	21.20	20231027	5.95	N	352770	100	31 억	325893	N	N	0	N	N
155	20240304	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	5	2	0.21	786939330	323939	30.74	2430	2500	2385	3110	1680	2395	2429.28	1.02	32835	2748	2571	2483	2306	2218	2527	2262	32	715	100	1670	5	1	31975079	767	-4.78	0.93	12	1.01	-502.00	2576.00	6596	20230413	-63.61	2005	20231027	19.70	3080	-22.08	20240112	2050	17.07	20240223	11260	-78.69	20230413	2005	19.70	20231027	5.95	N	352770	100	31 억	325893	N	N	0	N	N
156	20240304	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	55	2	2.30	626244180	258130	24.49	2430	2500	2385	3110	1680	2395	2426.08	1.02	17078	2748	2571	2483	2306	2218	2527	2262	32	715	100	1670	5	1	31975079	783	-4.88	0.95	12	0.81	-502.00	2576.00	6596	20230413	-62.86	2005	20231027	22.19	3080	-20.45	20240112	2050	19.51	20240223	11260	-78.24	20230413	2005	22.19	20231027	5.95	N	352770	100	31 억	325893	N	N	0	N	N
157	20240304	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	5	2	0.21	534500560	219968	20.87	2430	2500	2395	3110	1680	2395	2429.90	1.02	17391	2748	2571	2483	2306	2218	2527	2262	32	715	100	1670	5	1	31975079	767	-4.78	0.93	12	0.69	-502.00	2576.00	6596	20230413	-63.61	2005	20231027	19.70	3080	-22.08	20240112	2050	17.07	20240223	11260	-78.69	20230413	2005	19.70	20231027	5.95	N	352770	100	31 억	325893	N	N	0	N	N
158	20240304	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	20	2	0.84	470626270	193409	18.35	2430	2500	2395	3110	1680	2395	2433.32	1.02	16884	2748	2571	2483	2306	2218	2527	2262	32	715	100	1670	5	1	31975079	772	-4.81	0.94	12	0.60	-502.00	2576.00	6596	20230413	-63.39	2005	20231027	20.45	3080	-21.59	20240112	2050	17.80	20240223	11260	-78.55	20230413	2005	20.45	20231027	5.95	N	352770	100	31 억	325893	N	N	0	N	N
159	20240304	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	55	2	2.30	387376220	158937	15.08	2430	2500	2395	3110	1680	2395	2437.29	1.02	20610	2748	2571	2483	2306	2218	2527	2262	32	715	100	1670	5	1	31975079	783	-4.88	0.95	12	0.50	-502.00	2576.00	6596	20230413	-62.86	2005	20231027	22.19	3080	-20.45	20240112	2050	19.51	20240223	11260	-78.24	20230413	2005	22.19	20231027	5.95	N	352770	100	31 억	325893	N	N	0	N	N
160	20240304	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	65	2	2.71	302273590	124069	11.77	2430	2500	2395	3110	1680	2395	2436.33	1.02	17800	2748	2571	2483	2306	2218	2527	2262	32	715	100	1670	5	1	31975079	787	-4.90	0.95	12	0.39	-502.00	2576.00	6596	20230413	-62.70	2005	20231027	22.69	3080	-20.13	20240112	2050	20.00	20240223	11260	-78.15	20230413	2005	22.69	20231027	5.95	N	352770	100	31 억	325893	N	N	0	N	N
161	20240304	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	80	2	3.34	75166620	30345	2.88	2430	2500	2430	3110	1680	2395	2477.07	1.02	5762	2748	2571	2483	2306	2218	2527	2262	32	715	100	1670	5	1	31975079	791	-4.93	0.96	12	0.09	-502.00	2576.00	6596	20230413	-62.48	2005	20231027	23.44	3080	-19.64	20240112	2050	20.73	20240223	11260	-78.02	20230413	2005	23.44	20231027	5.95	N	352770	100	31 억	325893	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History