KissMeData/115180/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	60	2	1.29	432708515	92831	66.17	4600	4785	4560	6030	3250	4640	4661.21	1.58	16236	4913	4776	4703	4566	4493	4740	4530	133	1390	500	3150	5	1	26602504	1250	-4.81	2.84	12	0.35	-978.00	1655.00	9034	20230421	-47.97	2136	20231031	120.04	5030	-6.56	20240326	3450	36.23	20240220	12980	-63.79	20230421	3070	53.09	20231031	0.87	N	115180	500	133 억	419388	N	N	N	N
3	20240329	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	15	2	0.32	412197525	88463	63.06	4600	4785	4560	6030	3250	4640	4659.55	1.58	16805	4913	4776	4703	4566	4493	4740	4530	133	1390	500	3150	5	1	26602504	1238	-4.76	2.81	12	0.33	-978.00	1655.00	9034	20230421	-48.47	2136	20231031	117.93	5030	-7.46	20240326	3450	34.93	20240220	12980	-64.14	20230421	3070	51.63	20231031	0.87	N	115180	500	133 억	419388	N	N	N	N
4	20240329	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	-5	5	-0.11	332540185	71263	50.80	4600	4785	4560	6030	3250	4640	4666.38	1.58	12156	4913	4776	4703	4566	4493	4740	4530	133	1390	500	3150	5	1	26602504	1233	-4.74	2.80	12	0.27	-978.00	1655.00	9034	20230421	-48.69	2136	20231031	116.99	5030	-7.85	20240326	3450	34.35	20240220	12980	-64.29	20230421	3070	50.98	20231031	0.87	N	115180	500	133 억	419388	N	N	N	N
5	20240329	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	45	2	0.97	256582880	54980	39.19	4600	4785	4560	6030	3250	4640	4666.84	1.58	9641	4913	4776	4703	4566	4493	4740	4530	133	1390	500	3150	5	1	26602504	1246	-4.79	2.83	12	0.21	-978.00	1655.00	9034	20230421	-48.14	2136	20231031	119.34	5030	-6.86	20240326	3450	35.80	20240220	12980	-63.91	20230421	3070	52.61	20231031	0.87	N	115180	500	133 억	419388	N	N	N	N
6	20240329	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	65	2	1.40	223413705	47934	34.17	4600	4785	4560	6030	3250	4640	4660.86	1.58	8995	4913	4776	4703	4566	4493	4740	4530	133	1390	500	3150	5	1	26602504	1252	-4.81	2.84	12	0.18	-978.00	1655.00	9034	20230421	-47.92	2136	20231031	120.27	5030	-6.46	20240326	3450	36.38	20240220	12980	-63.75	20230421	3070	53.26	20231031	0.87	N	115180	500	133 억	419388	N	N	N	N
7	20240329	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	50	2	1.08	193285955	41520	29.60	4600	4785	4560	6030	3250	4640	4655.25	1.58	10854	4913	4776	4703	4566	4493	4740	4530	133	1390	500	3150	5	1	26602504	1248	-4.80	2.83	12	0.16	-978.00	1655.00	9034	20230421	-48.09	2136	20231031	119.57	5030	-6.76	20240326	3450	35.94	20240220	12980	-63.87	20230421	3070	52.77	20231031	0.87	N	115180	500	133 억	419388	N	N	N	N
8	20240329	100747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	5	2	0.11	107193815	23254	16.58	4600	4690	4560	6030	3250	4640	4609.69	1.58	4460	4913	4776	4703	4566	4493	4740	4530	133	1390	500	3150	5	1	26602504	1236	-4.75	2.81	12	0.09	-978.00	1655.00	9034	20230421	-48.58	2136	20231031	117.46	5030	-7.65	20240326	3450	34.64	20240220	12980	-64.21	20230421	3070	51.30	20231031	0.87	N	115180	500	133 억	419388	N	N	N	N
9	20240329	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-40	5	-0.86	5640800	1226	0.87	4600	4620	4600	6030	3250	4640	4600.98	1.58	148	4913	4776	4703	4566	4493	4740	4530	133	1390	500	3150	5	1	26602504	1224	-4.70	2.78	12	0.00	-978.00	1655.00	9034	20230421	-49.08	2136	20231031	115.36	5030	-8.55	20240326	3450	33.33	20240220	12980	-64.56	20230421	3070	49.84	20231031	0.87	N	115180	500	133 억	419388	N	N	N	N
10	20240328	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-200	5	-4.13	656449195	139882	97.80	4840	4840	4630	6290	3390	4840	4693.08	1.64	-16909	5043	4941	4848	4746	4653	4895	4700	133	1450	500	3290	5	1	26602504	1234	-4.74	2.80	12	0.53	-978.00	1655.00	9034	20230421	-48.64	2136	20231031	117.23	5030	-7.75	20240326	3450	34.49	20240220	12980	-64.25	20230421	3070	51.14	20231031	0.80	N	115180	500	133 억	435252	N	N	N	N
11	20240328	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-170	5	-3.51	571138360	121528	84.97	4840	4840	4630	6290	3390	4840	4699.64	1.64	-14655	5043	4941	4848	4746	4653	4895	4700	133	1450	500	3290	5	1	26602504	1242	-4.78	2.82	12	0.46	-978.00	1655.00	9034	20230421	-48.31	2136	20231031	118.63	5030	-7.16	20240326	3450	35.36	20240220	12980	-64.02	20230421	3070	52.12	20231031	0.80	N	115180	500	133 억	435252	N	N	N	N
12	20240328	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	-165	5	-3.41	513548155	109235	76.37	4840	4840	4630	6290	3390	4840	4701.32	1.64	-14143	5043	4941	4848	4746	4653	4895	4700	133	1450	500	3290	5	1	26602504	1244	-4.78	2.82	12	0.41	-978.00	1655.00	9034	20230421	-48.25	2136	20231031	118.87	5030	-7.06	20240326	3450	35.51	20240220	12980	-63.98	20230421	3070	52.28	20231031	0.80	N	115180	500	133 억	435252	N	N	N	N
13	20240328	130742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	-160	5	-3.31	387654970	82333	57.56	4840	4840	4630	6290	3390	4840	4708.38	1.64	-17190	5043	4941	4848	4746	4653	4895	4700	133	1450	500	3290	5	1	26602504	1245	-4.79	2.83	12	0.31	-978.00	1655.00	9034	20230421	-48.20	2136	20231031	119.10	5030	-6.96	20240326	3450	35.65	20240220	12980	-63.94	20230421	3070	52.44	20231031	0.80	N	115180	500	133 억	435252	N	N	N	N
14	20240328	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-155	5	-3.20	316844670	67223	47.00	4840	4840	4630	6290	3390	4840	4713.34	1.64	-13724	5043	4941	4848	4746	4653	4895	4700	133	1450	500	3290	5	1	26602504	1246	-4.79	2.83	12	0.25	-978.00	1655.00	9034	20230421	-48.14	2136	20231031	119.34	5030	-6.86	20240326	3450	35.80	20240220	12980	-63.91	20230421	3070	52.61	20231031	0.80	N	115180	500	133 억	435252	N	N	N	N
15	20240328	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-125	5	-2.58	250567695	53125	37.14	4840	4840	4630	6290	3390	4840	4716.57	1.64	-13206	5043	4941	4848	4746	4653	4895	4700	133	1450	500	3290	5	1	26602504	1254	-4.82	2.85	12	0.20	-978.00	1655.00	9034	20230421	-47.81	2136	20231031	120.74	5030	-6.26	20240326	3450	36.67	20240220	12980	-63.67	20230421	3070	53.58	20231031	0.80	N	115180	500	133 억	435252	N	N	N	N
16	20240328	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-80	5	-1.65	105961615	22280	15.58	4840	4840	4730	6290	3390	4840	4755.91	1.64	-2327	5043	4941	4848	4746	4653	4895	4700	133	1450	500	3290	5	1	26602504	1266	-4.87	2.88	12	0.08	-978.00	1655.00	9034	20230421	-47.31	2136	20231031	122.85	5030	-5.37	20240326	3450	37.97	20240220	12980	-63.33	20230421	3070	55.05	20231031	0.80	N	115180	500	133 억	435252	N	N	N	N
17	20240328	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-55	5	-1.14	5201095	1080	0.76	4840	4840	4775	6290	3390	4840	4815.83	1.64	-191	5043	4941	4848	4746	4653	4895	4700	133	1450	500	3290	5	1	26602504	1273	-4.89	2.89	12	0.00	-978.00	1655.00	9034	20230421	-47.03	2136	20231031	124.02	5030	-4.87	20240326	3450	38.70	20240220	12980	-63.14	20230421	3070	55.86	20231031	0.80	N	115180	500	133 억	435252	N	N	N	N
18	20240327	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-100	5	-2.02	686937105	142718	57.51	4950	4950	4755	6420	3460	4940	4812.67	1.65	-5333	5140	5040	4930	4830	4720	5090	4880	133	1480	500	3350	5	1	26602504	1288	-4.95	2.92	12	0.54	-978.00	1655.00	9034	20230421	-46.42	2136	20231031	126.59	5030	-3.78	20240326	3450	40.29	20240220	12980	-62.71	20230421	3070	57.65	20231031	0.78	N	115180	500	133 억	439909	N	N	N	N
19	20240327	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-165	5	-3.34	583945775	121283	48.87	4950	4950	4765	6420	3460	4940	4814.74	1.65	-4397	5140	5040	4930	4830	4720	5090	4880	133	1480	500	3350	5	1	26602504	1270	-4.88	2.89	12	0.46	-978.00	1655.00	9034	20230421	-47.14	2136	20231031	123.55	5030	-5.07	20240326	3450	38.41	20240220	12980	-63.21	20230421	3070	55.54	20231031	0.78	N	115180	500	133 억	439909	N	N	N	N
20	20240327	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-130	5	-2.63	480725825	99779	40.21	4950	4950	4765	6420	3460	4940	4817.91	1.65	-1365	5140	5040	4930	4830	4720	5090	4880	133	1480	500	3350	5	1	26602504	1280	-4.92	2.91	12	0.38	-978.00	1655.00	9034	20230421	-46.76	2136	20231031	125.19	5030	-4.37	20240326	3450	39.42	20240220	12980	-62.94	20230421	3070	56.68	20231031	0.78	N	115180	500	133 억	439909	N	N	N	N
21	20240327	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-90	5	-1.82	464606210	96434	38.86	4950	4950	4765	6420	3460	4940	4817.87	1.65	-876	5140	5040	4930	4830	4720	5090	4880	133	1480	500	3350	5	1	26602504	1290	-4.96	2.93	12	0.36	-978.00	1655.00	9034	20230421	-46.31	2136	20231031	127.06	5030	-3.58	20240326	3450	40.58	20240220	12980	-62.63	20230421	3070	57.98	20231031	0.78	N	115180	500	133 억	439909	N	N	N	N
22	20240327	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-130	5	-2.63	390030490	80891	32.60	4950	4950	4765	6420	3460	4940	4821.68	1.65	-440	5140	5040	4930	4830	4720	5090	4880	133	1480	500	3350	5	1	26602504	1280	-4.92	2.91	12	0.30	-978.00	1655.00	9034	20230421	-46.76	2136	20231031	125.19	5030	-4.37	20240326	3450	39.42	20240220	12980	-62.94	20230421	3070	56.68	20231031	0.78	N	115180	500	133 억	439909	N	N	N	N
23	20240327	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-130	5	-2.63	292682435	60605	24.42	4950	4950	4765	6420	3460	4940	4829.34	1.65	-545	5140	5040	4930	4830	4720	5090	4880	133	1480	500	3350	5	1	26602504	1280	-4.92	2.91	12	0.23	-978.00	1655.00	9034	20230421	-46.76	2136	20231031	125.19	5030	-4.37	20240326	3450	39.42	20240220	12980	-62.94	20230421	3070	56.68	20231031	0.78	N	115180	500	133 억	439909	N	N	N	N
24	20240327	100750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-110	5	-2.23	210450265	43611	17.57	4950	4950	4765	6420	3460	4940	4825.62	1.65	715	5140	5040	4930	4830	4720	5090	4880	133	1480	500	3350	5	1	26602504	1285	-4.94	2.92	12	0.16	-978.00	1655.00	9034	20230421	-46.54	2136	20231031	126.12	5030	-3.98	20240326	3450	40.00	20240220	12980	-62.79	20230421	3070	57.33	20231031	0.78	N	115180	500	133 억	439909	N	N	N	N
25	20240327	090756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	-50	5	-1.01	21206210	4315	1.74	4950	4950	4880	6420	3460	4940	4914.53	1.65	-2901	5140	5040	4930	4830	4720	5090	4880	133	1480	500	3350	5	1	26602504	1301	-5.00	2.95	12	0.02	-978.00	1655.00	9034	20230421	-45.87	2136	20231031	128.93	5030	-2.78	20240326	3450	41.74	20240220	12980	-62.33	20230421	3070	59.28	20231031	0.78	N	115180	500	133 억	439909	N	N	N	N
26	20240326	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	5	2	0.10	1220954805	247913	144.03	4900	5030	4820	6410	3455	4935	4924.93	1.67	-5408	5081	5007	4861	4787	4641	5045	4825	133	1475	500	3350	5	1	26602504	1314	-5.05	2.98	12	0.93	-978.00	1655.00	9034	20230421	-45.32	2136	20231031	131.27	5030	-1.79	20240326	3450	43.19	20240220	12980	-61.94	20230421	3070	60.91	20231031	0.78	N	115180	500	133 억	444616	N	N	N	N
27	20240326	150746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-75	5	-1.52	1124429135	228321	132.65	4900	5030	4820	6410	3455	4935	4924.77	1.67	3367	5081	5007	4861	4787	4641	5045	4825	133	1475	500	3350	5	1	26602504	1293	-4.97	2.94	12	0.86	-978.00	1655.00	9034	20230421	-46.20	2136	20231031	127.53	5030	-3.38	20240326	3450	40.87	20240220	12980	-62.56	20230421	3070	58.31	20231031	0.78	N	115180	500	133 억	444616	N	N	N	N
28	20240326	140742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-5	5	-0.10	984664785	199500	115.90	4900	5030	4820	6410	3455	4935	4935.66	1.67	3139	5081	5007	4861	4787	4641	5045	4825	133	1475	500	3350	5	1	26602504	1312	-5.04	2.98	12	0.75	-978.00	1655.00	9034	20230421	-45.43	2136	20231031	130.81	5030	-1.99	20240326	3450	42.90	20240220	12980	-62.02	20230421	3070	60.59	20231031	0.78	N	115180	500	133 억	444616	N	N	N	N
29	20240326	130740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-110	5	-2.23	930243970	188278	109.38	4900	5030	4820	6410	3455	4935	4940.80	1.67	772	5081	5007	4861	4787	4641	5045	4825	133	1475	500	3350	5	1	26602504	1284	-4.93	2.92	12	0.71	-978.00	1655.00	9034	20230421	-46.59	2136	20231031	125.89	5030	-4.08	20240326	3450	39.86	20240220	12980	-62.83	20230421	3070	57.17	20231031	0.78	N	115180	500	133 억	444616	N	N	N	N
30	20240326	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	10	2	0.20	753184830	151960	88.28	4900	5030	4865	6410	3455	4935	4956.47	1.67	7391	5081	5007	4861	4787	4641	5045	4825	133	1475	500	3350	5	1	26602504	1315	-5.06	2.99	12	0.57	-978.00	1655.00	9034	20230421	-45.26	2136	20231031	131.51	5030	-1.69	20240326	3450	43.33	20240220	12980	-61.90	20230421	3070	61.07	20231031	0.78	N	115180	500	133 억	444616	N	N	N	N
31	20240326	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	95	2	1.93	585982345	118288	68.72	4900	5030	4865	6410	3455	4935	4953.86	1.67	12277	5081	5007	4861	4787	4641	5045	4825	133	1475	500	3350	10	1	26602504	1338	-5.14	3.04	12	0.44	-978.00	1655.00	9034	20230421	-44.32	2136	20231031	135.49	5030	0.00	20240326	3450	45.80	20240220	12980	-61.25	20230421	3070	63.84	20231031	0.78	N	115180	500	133 억	444616	N	N	N	N
32	20240326	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	0	3	0.00	287148765	58258	33.85	4900	4980	4865	6410	3455	4935	4928.92	1.67	-2580	5081	5007	4861	4787	4641	5045	4825	133	1475	500	3350	5	1	26602504	1313	-5.05	2.98	12	0.22	-978.00	1655.00	9034	20230421	-45.37	2136	20231031	131.04	4980	-0.90	20240326	3450	43.04	20240220	12980	-61.98	20230421	3070	60.75	20231031	0.78	N	115180	500	133 억	444616	N	N	N	N
33	20240326	090745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	5	2	0.10	30595885	6218	3.61	4900	4950	4900	6410	3455	4935	4920.53	1.67	150	5081	5007	4861	4787	4641	5045	4825	133	1475	500	3350	5	1	26602504	1314	-5.05	2.98	12	0.02	-978.00	1655.00	9034	20230421	-45.32	2136	20231031	131.27	4950	-0.20	20240326	3450	43.19	20240220	12980	-61.94	20230421	3070	60.91	20231031	0.78	N	115180	500	133 억	444616	N	N	N	N
34	20240325	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	100	2	2.07	826946300	171121	68.91	4830	4935	4715	6280	3385	4835	4832.22	1.64	9058	5011	4922	4821	4732	4631	4872	4682	133	1445	500	3280	5	1	26602504	1313	-3.86	3.36	12	0.64	-1279.00	1467.00	9034	20230421	-45.37	2136	20231031	131.04	4935	0.00	20240325	3450	43.04	20240220	12980	-61.98	20230421	3070	60.75	20231031	0.77	N	115180	500	133 억	435493	N	N	N	N
35	20240325	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	90	2	1.86	753776470	156260	62.93	4830	4925	4715	6280	3385	4835	4823.86	1.64	8500	5011	4922	4821	4732	4631	4872	4682	133	1445	500	3280	5	1	26602504	1310	-3.85	3.36	12	0.59	-1279.00	1467.00	9034	20230421	-45.48	2136	20231031	130.57	4925	0.00	20240325	3450	42.75	20240220	12980	-62.06	20230421	3070	60.42	20231031	0.77	N	115180	500	133 억	435493	N	N	N	N
36	20240325	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-5	5	-0.10	476931740	99535	40.08	4830	4880	4715	6280	3385	4835	4791.60	1.64	-8007	5011	4922	4821	4732	4631	4872	4682	133	1445	500	3280	5	1	26602504	1285	-3.78	3.29	12	0.37	-1279.00	1467.00	9034	20230421	-46.54	2136	20231031	126.12	4920	-1.83	20240311	3450	40.00	20240220	12980	-62.79	20230421	3070	57.33	20231031	0.77	N	115180	500	133 억	435493	N	N	N	N
37	20240325	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	5	2	0.10	436329090	91155	36.71	4830	4880	4715	6280	3385	4835	4786.67	1.64	-9576	5011	4922	4821	4732	4631	4872	4682	133	1445	500	3280	5	1	26602504	1288	-3.78	3.30	12	0.34	-1279.00	1467.00	9034	20230421	-46.42	2136	20231031	126.59	4920	-1.63	20240311	3450	40.29	20240220	12980	-62.71	20230421	3070	57.65	20231031	0.77	N	115180	500	133 억	435493	N	N	N	N
38	20240325	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-50	5	-1.03	379052155	79279	31.93	4830	4880	4715	6280	3385	4835	4781.24	1.64	-10028	5011	4922	4821	4732	4631	4872	4682	133	1445	500	3280	5	1	26602504	1273	-3.74	3.26	12	0.30	-1279.00	1467.00	9034	20230421	-47.03	2136	20231031	124.02	4920	-2.74	20240311	3450	38.70	20240220	12980	-63.14	20230421	3070	55.86	20231031	0.77	N	115180	500	133 억	435493	N	N	N	N
39	20240325	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-105	5	-2.17	338519050	70717	28.48	4830	4880	4715	6280	3385	4835	4786.95	1.64	-10034	5011	4922	4821	4732	4631	4872	4682	133	1445	500	3280	5	1	26602504	1258	-3.70	3.22	12	0.27	-1279.00	1467.00	9034	20230421	-47.64	2136	20231031	121.44	4920	-3.86	20240311	3450	37.10	20240220	12980	-63.56	20230421	3070	54.07	20231031	0.77	N	115180	500	133 억	435493	N	N	N	N
40	20240325	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-5	5	-0.10	171238755	35469	14.28	4830	4880	4790	6280	3385	4835	4827.84	1.64	-7240	5011	4922	4821	4732	4631	4872	4682	133	1445	500	3280	5	1	26602504	1285	-3.78	3.29	12	0.13	-1279.00	1467.00	9034	20230421	-46.54	2136	20231031	126.12	4920	-1.83	20240311	3450	40.00	20240220	12980	-62.79	20230421	3070	57.33	20231031	0.77	N	115180	500	133 억	435493	N	N	N	N
41	20240325	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	5	2	0.10	62822810	13021	5.24	4830	4850	4795	6280	3385	4835	4824.73	1.64	-2419	5011	4922	4821	4732	4631	4872	4682	133	1445	500	3280	5	1	26602504	1288	-3.78	3.30	12	0.05	-1279.00	1467.00	9034	20230421	-46.42	2136	20231031	126.59	4920	-1.63	20240311	3450	40.29	20240220	12980	-62.71	20230421	3070	57.65	20231031	0.77	N	115180	500	133 억	435493	N	N	N	N
42	20240322	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	15	2	0.31	1187334440	247307	91.96	4840	4910	4720	6260	3375	4820	4800.97	1.56	18909	4980	4900	4745	4665	4510	4940	4705	133	1440	500	3270	5	1	26602504	1286	-3.78	3.30	12	0.93	-1279.00	1467.00	9034	20230421	-46.48	2136	20231031	126.36	4920	-1.73	20240311	3450	40.14	20240220	12980	-62.75	20230421	3070	57.49	20231031	0.75	N	115180	500	133 억	415680	N	N	N	N
43	20240322	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	30	2	0.62	1152141900	240037	89.25	4840	4910	4720	6260	3375	4820	4799.82	1.56	19364	4980	4900	4745	4665	4510	4940	4705	133	1440	500	3270	5	1	26602504	1290	-3.79	3.31	12	0.90	-1279.00	1467.00	9034	20230421	-46.31	2136	20231031	127.06	4920	-1.42	20240311	3450	40.58	20240220	12980	-62.63	20230421	3070	57.98	20231031	0.75	N	115180	500	133 억	415680	N	N	N	N
44	20240322	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	45	2	0.93	990643300	206922	76.94	4840	4870	4720	6260	3375	4820	4787.47	1.56	6233	4980	4900	4745	4665	4510	4940	4705	133	1440	500	3270	5	1	26602504	1294	-3.80	3.32	12	0.78	-1279.00	1467.00	9034	20230421	-46.15	2136	20231031	127.76	4920	-1.12	20240311	3450	41.01	20240220	12980	-62.52	20230421	3070	58.47	20231031	0.75	N	115180	500	133 억	415680	N	N	N	N
45	20240322	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-45	5	-0.93	785496240	164392	61.13	4840	4860	4720	6260	3375	4820	4778.10	1.56	-10789	4980	4900	4745	4665	4510	4940	4705	133	1440	500	3270	5	1	26602504	1270	-3.73	3.25	12	0.62	-1279.00	1467.00	9034	20230421	-47.14	2136	20231031	123.55	4920	-2.95	20240311	3450	38.41	20240220	12980	-63.21	20230421	3070	55.54	20231031	0.75	N	115180	500	133 억	415680	N	N	N	N
46	20240322	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	-65	5	-1.35	708253685	148167	55.09	4840	4860	4720	6260	3375	4820	4780.01	1.56	-17076	4980	4900	4745	4665	4510	4940	4705	133	1440	500	3270	5	1	26602504	1265	-3.72	3.24	12	0.56	-1279.00	1467.00	9034	20230421	-47.37	2136	20231031	122.61	4920	-3.35	20240311	3450	37.83	20240220	12980	-63.37	20230421	3070	54.89	20231031	0.75	N	115180	500	133 억	415680	N	N	N	N
47	20240322	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-50	5	-1.04	492605655	102859	38.25	4840	4860	4720	6260	3375	4820	4789.03	1.56	-13423	4980	4900	4745	4665	4510	4940	4705	133	1440	500	3270	5	1	26602504	1269	-3.73	3.25	12	0.39	-1279.00	1467.00	9034	20230421	-47.20	2136	20231031	123.31	4920	-3.05	20240311	3450	38.26	20240220	12980	-63.25	20230421	3070	55.37	20231031	0.75	N	115180	500	133 억	415680	N	N	N	N
48	20240322	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-50	5	-1.04	340950745	71071	26.43	4840	4860	4720	6260	3375	4820	4797.21	1.56	-11850	4980	4900	4745	4665	4510	4940	4705	133	1440	500	3270	5	1	26602504	1269	-3.73	3.25	12	0.27	-1279.00	1467.00	9034	20230421	-47.20	2136	20231031	123.31	4920	-3.05	20240311	3450	38.26	20240220	12980	-63.25	20230421	3070	55.37	20231031	0.75	N	115180	500	133 억	415680	N	N	N	N
49	20240322	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	20	2	0.41	75199705	15574	5.79	4840	4850	4800	6260	3375	4820	4828.74	1.56	-2696	4980	4900	4745	4665	4510	4940	4705	133	1440	500	3270	5	1	26602504	1288	-3.78	3.30	12	0.06	-1279.00	1467.00	9034	20230421	-46.42	2136	20231031	126.59	4920	-1.63	20240311	3450	40.29	20240220	12980	-62.71	20230421	3070	57.65	20231031	0.75	N	115180	500	133 억	415680	N	N	N	N
50	20240321	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	140	2	2.99	1259963430	267036	80.57	4680	4825	4590	6080	3280	4680	4718.33	1.46	35388	4873	4776	4618	4521	4363	4825	4570	133	1400	500	3180	5	1	26602504	1282	-3.77	3.29	12	1.00	-1279.00	1467.00	9034	20230421	-46.65	2136	20231031	125.66	4920	-2.03	20240311	3450	39.71	20240220	12980	-62.87	20230421	3070	57.00	20231031	0.75	N	115180	500	133 억	388873	N	N	N	N
51	20240321	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	135	2	2.88	1193216470	253180	76.39	4680	4815	4590	6080	3280	4680	4712.92	1.46	33547	4873	4776	4618	4521	4363	4825	4570	133	1400	500	3180	5	1	26602504	1281	-3.76	3.28	12	0.95	-1279.00	1467.00	9034	20230421	-46.70	2136	20231031	125.42	4920	-2.13	20240311	3450	39.57	20240220	12980	-62.90	20230421	3070	56.84	20231031	0.75	N	115180	500	133 억	388873	N	N	N	N
52	20240321	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	30	2	0.64	928382140	197723	59.66	4680	4780	4590	6080	3280	4680	4695.37	1.46	5085	4873	4776	4618	4521	4363	4825	4570	133	1400	500	3180	5	1	26602504	1253	-3.68	3.21	12	0.74	-1279.00	1467.00	9034	20230421	-47.86	2136	20231031	120.51	4920	-4.27	20240311	3450	36.52	20240220	12980	-63.71	20230421	3070	53.42	20231031	0.75	N	115180	500	133 억	388873	N	N	N	N
53	20240321	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	85	2	1.82	842282575	179561	54.18	4680	4765	4590	6080	3280	4680	4690.79	1.46	1007	4873	4776	4618	4521	4363	4825	4570	133	1400	500	3180	5	1	26602504	1268	-3.73	3.25	12	0.67	-1279.00	1467.00	9034	20230421	-47.25	2136	20231031	123.08	4920	-3.15	20240311	3450	38.12	20240220	12980	-63.29	20230421	3070	55.21	20231031	0.75	N	115180	500	133 억	388873	N	N	N	N
54	20240321	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	35	2	0.75	561625135	120031	36.21	4680	4730	4590	6080	3280	4680	4679.00	1.46	-10455	4873	4776	4618	4521	4363	4825	4570	133	1400	500	3180	5	1	26602504	1254	-3.69	3.21	12	0.45	-1279.00	1467.00	9034	20230421	-47.81	2136	20231031	120.74	4920	-4.17	20240311	3450	36.67	20240220	12980	-63.67	20230421	3070	53.58	20231031	0.75	N	115180	500	133 억	388873	N	N	N	N
55	20240321	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	50	2	1.07	414555490	88794	26.79	4680	4730	4590	6080	3280	4680	4668.73	1.46	-13249	4873	4776	4618	4521	4363	4825	4570	133	1400	500	3180	5	1	26602504	1258	-3.70	3.22	12	0.33	-1279.00	1467.00	9034	20230421	-47.64	2136	20231031	121.44	4920	-3.86	20240311	3450	37.10	20240220	12980	-63.56	20230421	3070	54.07	20231031	0.75	N	115180	500	133 억	388873	N	N	N	N
56	20240321	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-10	5	-0.21	149031290	32165	9.70	4680	4680	4590	6080	3280	4680	4633.33	1.46	-9250	4873	4776	4618	4521	4363	4825	4570	133	1400	500	3180	5	1	26602504	1242	-3.65	3.18	12	0.12	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	4920	-5.08	20240311	3450	35.36	20240220	12980	-64.02	20230421	3070	52.12	20231031	0.75	N	115180	500	133 억	388873	N	N	N	N
57	20240321	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-60	5	-1.28	57171730	12318	3.72	4680	4680	4590	6080	3280	4680	4641.31	1.46	-2020	4873	4776	4618	4521	4363	4825	4570	133	1400	500	3180	5	1	26602504	1229	-3.61	3.15	12	0.05	-1279.00	1467.00	9034	20230421	-48.86	2136	20231031	116.29	4920	-6.10	20240311	3450	33.91	20240220	12980	-64.41	20230421	3070	50.49	20231031	0.75	N	115180	500	133 억	388873	N	N	N	N
58	20240320	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	220	2	4.93	1519500005	328532	240.40	4460	4715	4460	5790	3125	4460	4625.09	1.13	86078	4616	4537	4446	4367	4276	4577	4407	133	1330	500	3030	5	1	26602504	1245	-3.66	3.19	12	1.23	-1279.00	1467.00	9034	20230421	-48.20	2136	20231031	119.10	4920	-4.88	20240311	3450	35.65	20240220	12980	-63.94	20230421	3070	52.44	20231031	0.73	N	115180	500	133 억	300162	N	N	N	N
59	20240320	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	225	2	5.04	1454991060	314746	230.31	4460	4715	4460	5790	3125	4460	4622.75	1.13	84204	4616	4537	4446	4367	4276	4577	4407	133	1330	500	3030	5	1	26602504	1246	-3.66	3.19	12	1.18	-1279.00	1467.00	9034	20230421	-48.14	2136	20231031	119.34	4920	-4.78	20240311	3450	35.80	20240220	12980	-63.91	20230421	3070	52.61	20231031	0.73	N	115180	500	133 억	300162	N	N	N	N
60	20240320	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	185	2	4.15	1255045425	272068	199.09	4460	4705	4460	5790	3125	4460	4612.98	1.13	63690	4616	4537	4446	4367	4276	4577	4407	133	1330	500	3030	5	1	26602504	1236	-3.63	3.17	12	1.02	-1279.00	1467.00	9034	20230421	-48.58	2136	20231031	117.46	4920	-5.59	20240311	3450	34.64	20240220	12980	-64.21	20230421	3070	51.30	20231031	0.73	N	115180	500	133 억	300162	N	N	N	N
61	20240320	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	210	2	4.71	1141737345	247663	181.23	4460	4705	4460	5790	3125	4460	4610.04	1.13	66478	4616	4537	4446	4367	4276	4577	4407	133	1330	500	3030	5	1	26602504	1242	-3.65	3.18	12	0.93	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	4920	-5.08	20240311	3450	35.36	20240220	12980	-64.02	20230421	3070	52.12	20231031	0.73	N	115180	500	133 억	300162	N	N	N	N
62	20240320	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	200	2	4.48	745258615	162589	118.97	4460	4660	4460	5790	3125	4460	4583.70	1.13	40149	4616	4537	4446	4367	4276	4577	4407	133	1330	500	3030	5	1	26602504	1240	-3.64	3.18	12	0.61	-1279.00	1467.00	9034	20230421	-48.42	2136	20231031	118.16	4920	-5.28	20240311	3450	35.07	20240220	12980	-64.10	20230421	3070	51.79	20231031	0.73	N	115180	500	133 억	300162	N	N	N	N
63	20240320	110801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	80	2	1.79	406447355	89194	65.27	4460	4640	4460	5790	3125	4460	4556.89	1.13	-1431	4616	4537	4446	4367	4276	4577	4407	133	1330	500	3030	5	1	26602504	1208	-3.55	3.09	12	0.34	-1279.00	1467.00	9034	20230421	-49.75	2136	20231031	112.55	4920	-7.72	20240311	3450	31.59	20240220	12980	-65.02	20230421	3070	47.88	20231031	0.73	N	115180	500	133 억	300162	N	N	N	N
64	20240320	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	35	2	0.78	334366970	73304	53.64	4460	4640	4460	5790	3125	4460	4561.37	1.13	3346	4616	4537	4446	4367	4276	4577	4407	133	1330	500	3030	5	1	26602504	1196	-3.51	3.06	12	0.28	-1279.00	1467.00	9034	20230421	-50.24	2136	20231031	110.44	4920	-8.64	20240311	3450	30.29	20240220	12980	-65.37	20230421	3070	46.42	20231031	0.73	N	115180	500	133 억	300162	N	N	N	N
65	20240320	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	125	2	2.80	40012125	8777	6.42	4460	4640	4460	5790	3125	4460	4558.75	1.13	-702	4616	4537	4446	4367	4276	4577	4407	133	1330	500	3030	5	1	26602504	1220	-3.58	3.13	12	0.03	-1279.00	1467.00	9034	20230421	-49.25	2136	20231031	114.65	4920	-6.81	20240311	3450	32.90	20240220	12980	-64.68	20230421	3070	49.35	20231031	0.73	N	115180	500	133 억	300162	N	N	N	N
66	20240319	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-10	5	-0.22	599992145	136592	95.84	4455	4525	4355	5810	3130	4470	4392.59	1.07	14370	4716	4592	4496	4372	4276	4655	4435	133	1340	500	3030	5	1	26602504	1186	-3.49	3.04	12	0.51	-1279.00	1467.00	9034	20230421	-50.63	2136	20231031	108.80	4920	-9.35	20240311	3450	29.28	20240220	12980	-65.64	20230421	3070	45.28	20231031	0.74	N	115180	500	133 억	285556	N	N	N	N
67	20240319	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-90	5	-2.01	514055090	117229	82.25	4455	4525	4355	5810	3130	4470	4385.05	1.07	17171	4716	4592	4496	4372	4276	4655	4435	133	1340	500	3030	5	1	26602504	1165	-3.42	2.99	12	0.44	-1279.00	1467.00	9034	20230421	-51.52	2136	20231031	105.06	4920	-10.98	20240311	3450	26.96	20240220	12980	-66.26	20230421	3070	42.67	20231031	0.74	N	115180	500	133 억	285556	N	N	N	N
68	20240319	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-90	5	-2.01	495092115	112897	79.21	4455	4525	4355	5810	3130	4470	4385.34	1.07	17122	4716	4592	4496	4372	4276	4655	4435	133	1340	500	3030	5	1	26602504	1165	-3.42	2.99	12	0.42	-1279.00	1467.00	9034	20230421	-51.52	2136	20231031	105.06	4920	-10.98	20240311	3450	26.96	20240220	12980	-66.26	20230421	3070	42.67	20231031	0.74	N	115180	500	133 억	285556	N	N	N	N
69	20240319	130730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-105	5	-2.35	471543025	107520	75.44	4455	4525	4355	5810	3130	4470	4385.63	1.07	18750	4716	4592	4496	4372	4276	4655	4435	133	1340	500	3030	5	1	26602504	1161	-3.41	2.98	12	0.40	-1279.00	1467.00	9034	20230421	-51.68	2136	20231031	104.35	4920	-11.28	20240311	3450	26.52	20240220	12980	-66.37	20230421	3070	42.18	20231031	0.74	N	115180	500	133 억	285556	N	N	N	N
70	20240319	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-100	5	-2.24	445031425	101452	71.18	4455	4525	4355	5810	3130	4470	4386.62	1.07	21099	4716	4592	4496	4372	4276	4655	4435	133	1340	500	3030	5	1	26602504	1163	-3.42	2.98	12	0.38	-1279.00	1467.00	9034	20230421	-51.63	2136	20231031	104.59	4920	-11.18	20240311	3450	26.67	20240220	12980	-66.33	20230421	3070	42.35	20231031	0.74	N	115180	500	133 억	285556	N	N	N	N
71	20240319	110756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-70	5	-1.57	416356190	94899	66.58	4455	4525	4355	5810	3130	4470	4387.36	1.07	21260	4716	4592	4496	4372	4276	4655	4435	133	1340	500	3030	5	1	26602504	1171	-3.44	3.00	12	0.36	-1279.00	1467.00	9034	20230421	-51.30	2136	20231031	105.99	4920	-10.57	20240311	3450	27.54	20240220	12980	-66.10	20230421	3070	43.32	20231031	0.74	N	115180	500	133 억	285556	N	N	N	N
72	20240319	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-50	5	-1.12	239637275	54457	38.21	4455	4525	4360	5810	3130	4470	4400.49	1.07	4802	4716	4592	4496	4372	4276	4655	4435	133	1340	500	3030	5	1	26602504	1176	-3.46	3.01	12	0.20	-1279.00	1467.00	9034	20230421	-51.07	2136	20231031	106.93	4920	-10.16	20240311	3450	28.12	20240220	12980	-65.95	20230421	3070	43.97	20231031	0.74	N	115180	500	133 억	285556	N	N	N	N
73	20240319	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	45	2	1.01	18717885	4207	2.95	4455	4525	4430	5810	3130	4470	4449.22	1.07	-1393	4716	4592	4496	4372	4276	4655	4435	133	1340	500	3030	5	1	26602504	1201	-3.53	3.08	12	0.02	-1279.00	1467.00	9034	20230421	-50.02	2136	20231031	111.38	4920	-8.23	20240311	3450	30.87	20240220	12980	-65.22	20230421	3070	47.07	20231031	0.74	N	115180	500	133 억	285556	N	N	N	N
74	20240318	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	0	3	0.00	632712150	141120	77.06	4455	4620	4400	5810	3130	4470	4483.51	1.08	-1012	4613	4541	4443	4371	4273	4577	4407	133	1340	500	3030	5	1	26602504	1189	-3.49	3.05	12	0.53	-1279.00	1467.00	9034	20230421	-50.52	2136	20231031	109.27	4920	-9.15	20240311	3450	29.57	20240220	12980	-65.56	20230421	3070	45.60	20231031	0.74	N	115180	500	133 억	286558	N	N	N	N
75	20240318	150754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-70	5	-1.57	593263085	132255	72.22	4455	4620	4400	5810	3130	4470	4485.75	1.08	-1184	4613	4541	4443	4371	4273	4577	4407	133	1340	500	3030	5	1	26602504	1171	-3.44	3.00	12	0.50	-1279.00	1467.00	9034	20230421	-51.30	2136	20231031	105.99	4920	-10.57	20240311	3450	27.54	20240220	12980	-66.10	20230421	3070	43.32	20231031	0.74	N	115180	500	133 억	286558	N	N	N	N
76	20240318	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-45	5	-1.01	526163265	117119	63.95	4455	4620	4410	5810	3130	4470	4492.55	1.08	1866	4613	4541	4443	4371	4273	4577	4407	133	1340	500	3030	5	1	26602504	1177	-3.46	3.02	12	0.44	-1279.00	1467.00	9034	20230421	-51.02	2136	20231031	107.16	4920	-10.06	20240311	3450	28.26	20240220	12980	-65.91	20230421	3070	44.14	20231031	0.74	N	115180	500	133 억	286558	N	N	N	N
77	20240318	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	10	2	0.22	465029440	103365	56.44	4455	4620	4410	5810	3130	4470	4498.91	1.08	9008	4613	4541	4443	4371	4273	4577	4407	133	1340	500	3030	5	1	26602504	1192	-3.50	3.05	12	0.39	-1279.00	1467.00	9034	20230421	-50.41	2136	20231031	109.74	4920	-8.94	20240311	3450	29.86	20240220	12980	-65.49	20230421	3070	45.93	20231031	0.74	N	115180	500	133 억	286558	N	N	N	N
78	20240318	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	0	3	0.00	329785425	73272	40.01	4455	4620	4410	5810	3130	4470	4500.84	1.08	7634	4613	4541	4443	4371	4273	4577	4407	133	1340	500	3030	5	1	26602504	1189	-3.49	3.05	12	0.28	-1279.00	1467.00	9034	20230421	-50.52	2136	20231031	109.27	4920	-9.15	20240311	3450	29.57	20240220	12980	-65.56	20230421	3070	45.60	20231031	0.74	N	115180	500	133 억	286558	N	N	N	N
79	20240318	110755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-50	5	-1.12	304897905	67693	36.96	4455	4620	4410	5810	3130	4470	4504.13	1.08	5795	4613	4541	4443	4371	4273	4577	4407	133	1340	500	3030	5	1	26602504	1176	-3.46	3.01	12	0.25	-1279.00	1467.00	9034	20230421	-51.07	2136	20231031	106.93	4920	-10.16	20240311	3450	28.12	20240220	12980	-65.95	20230421	3070	43.97	20231031	0.74	N	115180	500	133 억	286558	N	N	N	N
80	20240318	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	5	2	0.11	194223285	42873	23.41	4455	4620	4445	5810	3130	4470	4530.20	1.08	9344	4613	4541	4443	4371	4273	4577	4407	133	1340	500	3030	5	1	26602504	1190	-3.50	3.05	12	0.16	-1279.00	1467.00	9034	20230421	-50.46	2136	20231031	109.50	4920	-9.04	20240311	3450	29.71	20240220	12980	-65.52	20230421	3070	45.77	20231031	0.74	N	115180	500	133 억	286558	N	N	N	N
81	20240318	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	80	2	1.79	41146450	9160	5.00	4455	4560	4445	5810	3130	4470	4491.97	1.08	1754	4613	4541	4443	4371	4273	4577	4407	133	1340	500	3030	5	1	26602504	1210	-3.56	3.10	12	0.03	-1279.00	1467.00	9034	20230421	-49.63	2136	20231031	113.01	4920	-7.52	20240311	3450	31.88	20240220	12980	-64.95	20230421	3070	48.21	20231031	0.74	N	115180	500	133 억	286558	N	N	N	N
82	20240315	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	0	3	0.00	807631600	182833	46.12	4450	4515	4345	5810	3130	4470	4417.31	1.05	7538	4933	4701	4463	4231	3993	4582	4112	133	1340	500	3030	5	1	26602504	1189	-3.49	3.05	12	0.69	-1279.00	1467.00	9034	20230421	-50.52	2136	20231031	109.27	4920	-9.15	20240311	3450	29.57	20240220	12980	-65.56	20230421	3070	45.60	20231031	0.75	N	115180	500	133 억	279030	N	N	N	N
83	20240315	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-40	5	-0.89	780069570	176658	44.56	4450	4515	4345	5810	3130	4470	4415.70	1.05	9424	4933	4701	4463	4231	3993	4582	4112	133	1340	500	3030	5	1	26602504	1178	-3.46	3.02	12	0.66	-1279.00	1467.00	9034	20230421	-50.96	2136	20231031	107.40	4920	-9.96	20240311	3450	28.41	20240220	12980	-65.87	20230421	3070	44.30	20231031	0.75	N	115180	500	133 억	279030	N	N	N	N
84	20240315	140705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-80	5	-1.79	741936995	168046	42.39	4450	4515	4345	5810	3130	4470	4415.08	1.05	8628	4933	4701	4463	4231	3993	4582	4112	133	1340	500	3030	5	1	26602504	1168	-3.43	2.99	12	0.63	-1279.00	1467.00	9034	20230421	-51.41	2136	20231031	105.52	4920	-10.77	20240311	3450	27.25	20240220	12980	-66.18	20230421	3070	43.00	20231031	0.75	N	115180	500	133 억	279030	N	N	N	N
85	20240315	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-85	5	-1.90	708575365	160437	40.47	4450	4515	4345	5810	3130	4470	4416.53	1.05	8083	4933	4701	4463	4231	3993	4582	4112	133	1340	500	3030	5	1	26602504	1167	-3.43	2.99	12	0.60	-1279.00	1467.00	9034	20230421	-51.46	2136	20231031	105.29	4920	-10.87	20240311	3450	27.10	20240220	12980	-66.22	20230421	3070	42.83	20231031	0.75	N	115180	500	133 억	279030	N	N	N	N
86	20240315	120745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-70	5	-1.57	671517210	151999	38.34	4450	4515	4345	5810	3130	4470	4417.91	1.05	13495	4933	4701	4463	4231	3993	4582	4112	133	1340	500	3030	5	1	26602504	1171	-3.44	3.00	12	0.57	-1279.00	1467.00	9034	20230421	-51.30	2136	20231031	105.99	4920	-10.57	20240311	3450	27.54	20240220	12980	-66.10	20230421	3070	43.32	20231031	0.75	N	115180	500	133 억	279030	N	N	N	N
87	20240315	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	35	2	0.78	622521455	140943	35.55	4450	4505	4345	5810	3130	4470	4416.83	1.05	16147	4933	4701	4463	4231	3993	4582	4112	133	1340	500	3030	5	1	26602504	1198	-3.52	3.07	12	0.53	-1279.00	1467.00	9034	20230421	-50.13	2136	20231031	110.91	4920	-8.43	20240311	3450	30.58	20240220	12980	-65.29	20230421	3070	46.74	20231031	0.75	N	115180	500	133 억	279030	N	N	N	N
88	20240315	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-75	5	-1.68	537862925	121838	30.73	4450	4495	4345	5810	3130	4470	4414.57	1.05	7156	4933	4701	4463	4231	3993	4582	4112	133	1340	500	3030	5	1	26602504	1169	-3.44	3.00	12	0.46	-1279.00	1467.00	9034	20230421	-51.35	2136	20231031	105.76	4920	-10.67	20240311	3450	27.39	20240220	12980	-66.14	20230421	3070	43.16	20231031	0.75	N	115180	500	133 억	279030	N	N	N	N
89	20240315	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-70	5	-1.57	64521630	14671	3.70	4450	4450	4345	5810	3130	4470	4397.90	1.05	-6107	4933	4701	4463	4231	3993	4582	4112	133	1340	500	3030	5	1	26602504	1171	-3.44	3.00	12	0.06	-1279.00	1467.00	9034	20230421	-51.30	2136	20231031	105.99	4920	-10.57	20240311	3450	27.54	20240220	12980	-66.10	20230421	3070	43.32	20231031	0.75	N	115180	500	133 억	279030	N	N	N	N
90	20240314	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-180	5	-3.87	1736428705	396186	155.82	4650	4695	4225	6040	3255	4650	4382.85	1.06	1710	4813	4731	4613	4531	4413	4772	4572	133	1390	500	3160	5	1	26602504	1189	-3.49	3.05	12	1.49	-1279.00	1467.00	9034	20230421	-50.52	2136	20231031	109.27	4920	-9.15	20240311	3450	29.57	20240220	12980	-65.56	20230421	3070	45.60	20231031	0.73	N	115180	500	133 억	282546	N	N	N	N
91	20240314	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-295	5	-6.34	1648791010	376385	148.03	4650	4695	4225	6040	3255	4650	4380.60	1.06	2787	4813	4731	4613	4531	4413	4772	4572	133	1390	500	3160	5	1	26602504	1159	-3.41	2.97	12	1.41	-1279.00	1467.00	9034	20230421	-51.79	2136	20231031	103.89	4920	-11.48	20240311	3450	26.23	20240220	12980	-66.45	20230421	3070	41.86	20231031	0.73	N	115180	500	133 억	282546	N	N	N	N
92	20240314	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-265	5	-5.70	1408505680	321073	126.28	4650	4695	4225	6040	3255	4650	4386.87	1.06	-17935	4813	4731	4613	4531	4413	4772	4572	133	1390	500	3160	5	1	26602504	1167	-3.43	2.99	12	1.21	-1279.00	1467.00	9034	20230421	-51.46	2136	20231031	105.29	4920	-10.87	20240311	3450	27.10	20240220	12980	-66.22	20230421	3070	42.83	20231031	0.73	N	115180	500	133 억	282546	N	N	N	N
93	20240314	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	-155	5	-3.33	468375950	103027	40.52	4650	4695	4485	6040	3255	4650	4546.15	1.06	-24248	4813	4731	4613	4531	4413	4772	4572	133	1390	500	3160	5	1	26602504	1196	-3.51	3.06	12	0.39	-1279.00	1467.00	9034	20230421	-50.24	2136	20231031	110.44	4920	-8.64	20240311	3450	30.29	20240220	12980	-65.37	20230421	3070	46.42	20231031	0.73	N	115180	500	133 억	282546	N	N	N	N
94	20240314	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-130	5	-2.80	341483045	74849	29.44	4650	4695	4505	6040	3255	4650	4562.29	1.06	-11953	4813	4731	4613	4531	4413	4772	4572	133	1390	500	3160	5	1	26602504	1202	-3.53	3.08	12	0.28	-1279.00	1467.00	9034	20230421	-49.97	2136	20231031	111.61	4920	-8.13	20240311	3450	31.01	20240220	12980	-65.18	20230421	3070	47.23	20231031	0.73	N	115180	500	133 억	282546	N	N	N	N
95	20240314	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	-140	5	-3.01	276667325	60524	23.80	4650	4695	4505	6040	3255	4650	4571.20	1.06	-11190	4813	4731	4613	4531	4413	4772	4572	133	1390	500	3160	5	1	26602504	1200	-3.53	3.07	12	0.23	-1279.00	1467.00	9034	20230421	-50.08	2136	20231031	111.14	4920	-8.33	20240311	3450	30.72	20240220	12980	-65.25	20230421	3070	46.91	20231031	0.73	N	115180	500	133 억	282546	N	N	N	N
96	20240314	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-120	5	-2.58	158337600	34360	13.51	4650	4695	4530	6040	3255	4650	4608.20	1.06	-8136	4813	4731	4613	4531	4413	4772	4572	133	1390	500	3160	5	1	26602504	1205	-3.54	3.09	12	0.13	-1279.00	1467.00	9034	20230421	-49.86	2136	20231031	112.08	4920	-7.93	20240311	3450	31.30	20240220	12980	-65.10	20230421	3070	47.56	20231031	0.73	N	115180	500	133 억	282546	N	N	N	N
97	20240314	090741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	35	2	0.75	26131940	5603	2.20	4650	4695	4640	6040	3255	4650	4663.92	1.06	2761	4813	4731	4613	4531	4413	4772	4572	133	1390	500	3160	5	1	26602504	1246	-3.66	3.19	12	0.02	-1279.00	1467.00	9034	20230421	-48.14	2136	20231031	119.34	4920	-4.78	20240311	3450	35.80	20240220	12980	-63.91	20230421	3070	52.61	20231031	0.73	N	115180	500	133 억	282546	N	N	N	N
98	20240313	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	5	2	0.11	1155134050	252377	138.77	4600	4695	4495	6030	3255	4645	4577.02	1.02	12300	4805	4725	4590	4510	4375	4657	4442	133	1385	500	3150	5	1	26602504	1237	-3.64	3.17	12	0.95	-1279.00	1467.00	9034	20230421	-48.53	2136	20231031	117.70	4920	-5.49	20240311	3450	34.78	20240220	12980	-64.18	20230421	3070	51.47	20231031	0.71	N	115180	500	133 억	270963	N	N	N	N
99	20240313	150732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-20	5	-0.43	1094966665	239422	131.65	4600	4680	4495	6030	3255	4645	4573.38	1.02	14997	4805	4725	4590	4510	4375	4657	4442	133	1385	500	3150	5	1	26602504	1230	-3.62	3.15	12	0.90	-1279.00	1467.00	9034	20230421	-48.80	2136	20231031	116.53	4920	-6.00	20240311	3450	34.06	20240220	12980	-64.37	20230421	3070	50.65	20231031	0.71	N	115180	500	133 억	270963	N	N	N	N
100	20240313	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4595	-50	5	-1.08	940528735	205360	112.92	4600	4680	4495	6030	3255	4645	4579.90	1.02	8087	4805	4725	4590	4510	4375	4657	4442	133	1385	500	3150	5	1	26602504	1222	-3.59	3.13	12	0.77	-1279.00	1467.00	9034	20230421	-49.14	2136	20231031	115.12	4920	-6.61	20240311	3450	33.19	20240220	12980	-64.60	20230421	3070	49.67	20231031	0.71	N	115180	500	133 억	270963	N	N	N	N
101	20240313	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	-85	5	-1.83	764413455	166590	91.60	4600	4680	4495	6030	3255	4645	4588.59	1.02	15339	4805	4725	4590	4510	4375	4657	4442	133	1385	500	3150	5	1	26602504	1213	-3.57	3.11	12	0.63	-1279.00	1467.00	9034	20230421	-49.52	2136	20231031	113.48	4920	-7.32	20240311	3450	32.17	20240220	12980	-64.87	20230421	3070	48.53	20231031	0.71	N	115180	500	133 억	270963	N	N	N	N
102	20240313	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-75	5	-1.61	705799090	153773	84.55	4600	4680	4495	6030	3255	4645	4589.88	1.02	17644	4805	4725	4590	4510	4375	4657	4442	133	1385	500	3150	5	1	26602504	1216	-3.57	3.12	12	0.58	-1279.00	1467.00	9034	20230421	-49.41	2136	20231031	113.95	4920	-7.11	20240311	3450	32.46	20240220	12980	-64.79	20230421	3070	48.86	20231031	0.71	N	115180	500	133 억	270963	N	N	N	N
103	20240313	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	10	2	0.22	576267800	125638	69.08	4600	4680	4495	6030	3255	4645	4586.73	1.02	30767	4805	4725	4590	4510	4375	4657	4442	133	1385	500	3150	5	1	26602504	1238	-3.64	3.17	12	0.47	-1279.00	1467.00	9034	20230421	-48.47	2136	20231031	117.93	4920	-5.39	20240311	3450	34.93	20240220	12980	-64.14	20230421	3070	51.63	20231031	0.71	N	115180	500	133 억	270963	N	N	N	N
104	20240313	100729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	-35	5	-0.75	391993745	85948	47.26	4600	4665	4495	6030	3255	4645	4560.82	1.02	15906	4805	4725	4590	4510	4375	4657	4442	133	1385	500	3150	5	1	26602504	1226	-3.60	3.14	12	0.32	-1279.00	1467.00	9034	20230421	-48.97	2136	20231031	115.82	4920	-6.30	20240311	3450	33.62	20240220	12980	-64.48	20230421	3070	50.16	20231031	0.71	N	115180	500	133 억	270963	N	N	N	N
105	20240313	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-115	5	-2.48	208662440	46020	25.30	4600	4645	4495	6030	3255	4645	4534.17	1.02	2774	4805	4725	4590	4510	4375	4657	4442	133	1385	500	3150	5	1	26602504	1205	-3.54	3.09	12	0.17	-1279.00	1467.00	9034	20230421	-49.86	2136	20231031	112.08	4920	-7.93	20240311	3450	31.30	20240220	12980	-65.10	20230421	3070	47.56	20231031	0.71	N	115180	500	133 억	270963	N	N	N	N
106	20240312	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-15	5	-0.32	830079435	181714	36.60	4660	4670	4455	6050	3265	4660	4568.03	1.03	-2773	5113	4886	4693	4466	4273	4790	4370	133	1390	500	3160	5	1	26602504	1236	-3.63	3.17	12	0.68	-1279.00	1467.00	9034	20230421	-48.58	2136	20231031	117.46	4920	-5.59	20240311	3450	34.64	20240220	12980	-64.21	20230421	3070	51.30	20231031	0.69	N	115180	500	133 억	273333	N	N	N	N
107	20240312	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-15	5	-0.32	796367335	174443	35.14	4660	4670	4455	6050	3265	4660	4565.20	1.03	-1055	5113	4886	4693	4466	4273	4790	4370	133	1390	500	3160	5	1	26602504	1236	-3.63	3.17	12	0.66	-1279.00	1467.00	9034	20230421	-48.58	2136	20231031	117.46	4920	-5.59	20240311	3450	34.64	20240220	12980	-64.21	20230421	3070	51.30	20231031	0.69	N	115180	500	133 억	273333	N	N	N	N
108	20240312	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-35	5	-0.75	718862650	157685	31.76	4660	4670	4455	6050	3265	4660	4558.85	1.03	2147	5113	4886	4693	4466	4273	4790	4370	133	1390	500	3160	5	1	26602504	1230	-3.62	3.15	12	0.59	-1279.00	1467.00	9034	20230421	-48.80	2136	20231031	116.53	4920	-6.00	20240311	3450	34.06	20240220	12980	-64.37	20230421	3070	50.65	20231031	0.69	N	115180	500	133 억	273333	N	N	N	N
109	20240312	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-15	5	-0.32	648838920	142531	28.71	4660	4670	4455	6050	3265	4660	4552.27	1.03	3235	5113	4886	4693	4466	4273	4790	4370	133	1390	500	3160	5	1	26602504	1236	-3.63	3.17	12	0.54	-1279.00	1467.00	9034	20230421	-48.58	2136	20231031	117.46	4920	-5.59	20240311	3450	34.64	20240220	12980	-64.21	20230421	3070	51.30	20231031	0.69	N	115180	500	133 억	273333	N	N	N	N
110	20240312	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4585	-75	5	-1.61	553165250	121878	24.55	4660	4660	4455	6050	3265	4660	4538.68	1.03	4030	5113	4886	4693	4466	4273	4790	4370	133	1390	500	3160	5	1	26602504	1220	-3.58	3.13	12	0.46	-1279.00	1467.00	9034	20230421	-49.25	2136	20231031	114.65	4920	-6.81	20240311	3450	32.90	20240220	12980	-64.68	20230421	3070	49.35	20231031	0.69	N	115180	500	133 억	273333	N	N	N	N
111	20240312	110724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-60	5	-1.29	490777210	108306	21.82	4660	4660	4455	6050	3265	4660	4531.39	1.03	562	5113	4886	4693	4466	4273	4790	4370	133	1390	500	3160	5	1	26602504	1224	-3.60	3.14	12	0.41	-1279.00	1467.00	9034	20230421	-49.08	2136	20231031	115.36	4920	-6.50	20240311	3450	33.33	20240220	12980	-64.56	20230421	3070	49.84	20231031	0.69	N	115180	500	133 억	273333	N	N	N	N
112	20240312	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-120	5	-2.58	389751115	86258	17.37	4660	4660	4455	6050	3265	4660	4518.43	1.03	-3881	5113	4886	4693	4466	4273	4790	4370	133	1390	500	3160	5	1	26602504	1208	-3.55	3.09	12	0.32	-1279.00	1467.00	9034	20230421	-49.75	2136	20231031	112.55	4920	-7.72	20240311	3450	31.59	20240220	12980	-65.02	20230421	3070	47.88	20231031	0.69	N	115180	500	133 억	273333	N	N	N	N
113	20240312	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-90	5	-1.93	38755435	8447	1.70	4660	4660	4540	6050	3265	4660	4588.07	1.03	-2421	5113	4886	4693	4466	4273	4790	4370	133	1390	500	3160	5	1	26602504	1216	-3.57	3.12	12	0.03	-1279.00	1467.00	9034	20230421	-49.41	2136	20231031	113.95	4920	-7.11	20240311	3450	32.46	20240220	12980	-64.79	20230421	3070	48.86	20231031	0.69	N	115180	500	133 억	273333	N	N	N	N
114	20240311	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-210	5	-4.31	2304641935	495398	80.36	4855	4920	4500	6330	3410	4870	4652.10	1.43	-106557	5083	4976	4778	4671	4473	5030	4725	133	1460	500	3310	5	1	26602504	1240	-3.64	3.18	12	1.86	-1279.00	1467.00	9034	20230421	-48.42	2136	20231031	118.16	4920	-5.28	20240311	3450	35.07	20240220	12980	-64.10	20230421	3070	51.79	20231031	0.62	N	115180	500	133 억	379680	N	N	N	N
115	20240311	150720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	-310	5	-6.37	2159224870	463722	75.22	4855	4920	4500	6330	3410	4870	4656.29	1.43	-103411	5083	4976	4778	4671	4473	5030	4725	133	1460	500	3310	5	1	26602504	1213	-3.57	3.11	12	1.74	-1279.00	1467.00	9034	20230421	-49.52	2136	20231031	113.48	4920	-7.32	20240311	3450	32.17	20240220	12980	-64.87	20230421	3070	48.53	20231031	0.62	N	115180	500	133 억	379680	N	N	N	N
116	20240311	140718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-300	5	-6.16	1786774935	381656	61.91	4855	4920	4570	6330	3410	4870	4681.64	1.43	-96142	5083	4976	4778	4671	4473	5030	4725	133	1460	500	3310	5	1	26602504	1216	-3.57	3.12	12	1.43	-1279.00	1467.00	9034	20230421	-49.41	2136	20231031	113.95	4920	-7.11	20240311	3450	32.46	20240220	12980	-64.79	20230421	3070	48.86	20231031	0.62	N	115180	500	133 억	379680	N	N	N	N
117	20240311	130719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-250	5	-5.13	1512598615	322174	52.26	4855	4920	4605	6330	3410	4870	4694.97	1.43	-86411	5083	4976	4778	4671	4473	5030	4725	133	1460	500	3310	5	1	26602504	1229	-3.61	3.15	12	1.21	-1279.00	1467.00	9034	20230421	-48.86	2136	20231031	116.29	4920	-6.10	20240311	3450	33.91	20240220	12980	-64.41	20230421	3070	50.49	20231031	0.62	N	115180	500	133 억	379680	N	N	N	N
118	20240311	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-240	5	-4.93	1361188775	289435	46.95	4855	4920	4605	6330	3410	4870	4702.92	1.43	-82914	5083	4976	4778	4671	4473	5030	4725	133	1460	500	3310	5	1	26602504	1232	-3.62	3.16	12	1.09	-1279.00	1467.00	9034	20230421	-48.75	2136	20231031	116.76	4920	-5.89	20240311	3450	34.20	20240220	12980	-64.33	20230421	3070	50.81	20231031	0.62	N	115180	500	133 억	379680	N	N	N	N
119	20240311	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	-205	5	-4.21	1094363710	231979	37.63	4855	4920	4605	6330	3410	4870	4717.51	1.43	-68153	5083	4976	4778	4671	4473	5030	4725	133	1460	500	3310	5	1	26602504	1241	-3.65	3.18	12	0.87	-1279.00	1467.00	9034	20230421	-48.36	2136	20231031	118.40	4920	-5.18	20240311	3450	35.22	20240220	12980	-64.06	20230421	3070	51.95	20231031	0.62	N	115180	500	133 억	379680	N	N	N	N
120	20240311	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	-190	5	-3.90	805433635	170134	27.60	4855	4920	4605	6330	3410	4870	4734.11	1.43	-43912	5083	4976	4778	4671	4473	5030	4725	133	1460	500	3310	5	1	26602504	1245	-3.66	3.19	12	0.64	-1279.00	1467.00	9034	20230421	-48.20	2136	20231031	119.10	4920	-4.88	20240311	3450	35.65	20240220	12980	-63.94	20230421	3070	52.44	20231031	0.62	N	115180	500	133 억	379680	N	N	N	N
121	20240311	090712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-40	5	-0.82	165213875	34090	5.53	4855	4920	4795	6330	3410	4870	4846.40	1.43	-9120	5083	4976	4778	4671	4473	5030	4725	133	1460	500	3310	5	1	26602504	1285	-3.78	3.29	12	0.13	-1279.00	1467.00	9034	20230421	-46.54	2136	20231031	126.12	4920	-1.83	20240311	3450	40.00	20240220	12980	-62.79	20230421	3070	57.33	20231031	0.62	N	115180	500	133 억	379680	N	N	N	N
122	20240308	160718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	225	2	4.84	2914908780	615366	118.37	4630	4885	4580	6030	3255	4645	4736.63	1.10	79736	4908	4776	4613	4481	4318	4842	4547	133	1385	500	3150	5	1	26602504	1296	-3.81	3.32	12	2.31	-1279.00	1467.00	9034	20230421	-46.09	2136	20231031	128.00	4885	-0.31	20240308	3450	41.16	20240220	12980	-62.48	20230421	3070	58.63	20231031	0.62	N	115180	500	133 억	292349	N	N	N	N
123	20240308	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	205	2	4.41	2737866960	578911	111.36	4630	4885	4580	6030	3255	4645	4729.38	1.10	63855	4908	4776	4613	4481	4318	4842	4547	133	1385	500	3150	5	1	26602504	1290	-3.79	3.31	12	2.18	-1279.00	1467.00	9034	20230421	-46.31	2136	20231031	127.06	4885	-0.72	20240308	3450	40.58	20240220	12980	-62.63	20230421	3070	57.98	20231031	0.62	N	115180	500	133 억	292349	N	N	N	N
124	20240308	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	95	2	2.05	1947128630	414737	79.78	4630	4790	4580	6030	3255	4645	4694.89	1.10	29417	4908	4776	4613	4481	4318	4842	4547	133	1385	500	3150	5	1	26602504	1261	-3.71	3.23	12	1.56	-1279.00	1467.00	9034	20230421	-47.53	2136	20231031	121.91	4790	-1.04	20240308	3450	37.39	20240220	12980	-63.48	20230421	3070	54.40	20231031	0.62	N	115180	500	133 억	292349	N	N	N	N
125	20240308	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	115	2	2.48	1736087270	370406	71.25	4630	4775	4580	6030	3255	4645	4687.02	1.10	16844	4908	4776	4613	4481	4318	4842	4547	133	1385	500	3150	5	1	26602504	1266	-3.72	3.24	12	1.39	-1279.00	1467.00	9034	20230421	-47.31	2136	20231031	122.85	4775	-0.31	20240308	3450	37.97	20240220	12980	-63.33	20230421	3070	55.05	20231031	0.62	N	115180	500	133 억	292349	N	N	N	N
126	20240308	120710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	5	2	0.11	1413613750	301782	58.05	4630	4770	4580	6030	3255	4645	4684.26	1.10	4813	4908	4776	4613	4481	4318	4842	4547	133	1385	500	3150	5	1	26602504	1237	-3.64	3.17	12	1.13	-1279.00	1467.00	9034	20230421	-48.53	2136	20231031	117.70	4770	-2.52	20240308	3450	34.78	20240220	12980	-64.18	20230421	3070	51.47	20231031	0.62	N	115180	500	133 억	292349	N	N	N	N
127	20240308	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	20	2	0.43	1228980070	262310	50.46	4630	4770	4580	6030	3255	4645	4685.27	1.10	-6085	4908	4776	4613	4481	4318	4842	4547	133	1385	500	3150	5	1	26602504	1241	-3.65	3.18	12	0.99	-1279.00	1467.00	9034	20230421	-48.36	2136	20231031	118.40	4770	-2.20	20240308	3450	35.22	20240220	12980	-64.06	20230421	3070	51.95	20231031	0.62	N	115180	500	133 억	292349	N	N	N	N
128	20240308	100706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	25	2	0.54	914756770	194910	37.49	4630	4770	4580	6030	3255	4645	4693.30	1.10	-6273	4908	4776	4613	4481	4318	4842	4547	133	1385	500	3150	5	1	26602504	1242	-3.65	3.18	12	0.73	-1279.00	1467.00	9034	20230421	-48.31	2136	20231031	118.63	4770	-2.10	20240308	3450	35.36	20240220	12980	-64.02	20230421	3070	52.12	20231031	0.62	N	115180	500	133 억	292349	N	N	N	N
129	20240308	090707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	10	2	0.22	138947070	30026	5.78	4630	4700	4580	6030	3255	4645	4627.38	1.10	-9420	4908	4776	4613	4481	4318	4842	4547	133	1385	500	3150	5	1	26602504	1238	-3.64	3.17	12	0.11	-1279.00	1467.00	9034	20230421	-48.47	2136	20231031	117.93	4745	-1.90	20240307	3450	34.93	20240220	12980	-64.14	20230421	3070	51.63	20231031	0.62	N	115180	500	133 억	292349	N	N	N	N
130	20240307	160708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	50	2	1.09	2399832160	519511	65.71	4570	4745	4450	5970	3220	4595	4619.60	1.31	-62007	4845	4720	4510	4385	4175	4782	4447	133	1375	500	3120	5	1	26602504	1236	-3.63	3.17	12	1.95	-1279.00	1467.00	9034	20230421	-48.58	2136	20231031	117.46	4745	-2.11	20240307	3450	34.64	20240220	12980	-64.21	20230421	3070	51.30	20231031	0.58	N	115180	500	133 억	349554	N	N	N	N
131	20240307	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	-15	5	-0.33	2299876170	497905	62.97	4570	4745	4450	5970	3220	4595	4619.32	1.31	-51836	4845	4720	4510	4385	4175	4782	4447	133	1375	500	3120	5	1	26602504	1218	-3.58	3.12	12	1.87	-1279.00	1467.00	9034	20230421	-49.30	2136	20231031	114.42	4745	-3.48	20240307	3450	32.75	20240220	12980	-64.71	20230421	3070	49.19	20231031	0.58	N	115180	500	133 억	349554	N	N	N	N
132	20240307	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-30	5	-0.65	2254454670	487956	61.72	4570	4745	4450	5970	3220	4595	4620.43	1.31	-50268	4845	4720	4510	4385	4175	4782	4447	133	1375	500	3120	5	1	26602504	1214	-3.57	3.11	12	1.83	-1279.00	1467.00	9034	20230421	-49.47	2136	20231031	113.72	4745	-3.79	20240307	3450	32.32	20240220	12980	-64.83	20230421	3070	48.70	20231031	0.58	N	115180	500	133 억	349554	N	N	N	N
133	20240307	130700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-30	5	-0.65	2148804700	464764	58.78	4570	4745	4450	5970	3220	4595	4623.70	1.31	-43148	4845	4720	4510	4385	4175	4782	4447	133	1375	500	3120	5	1	26602504	1214	-3.57	3.11	12	1.75	-1279.00	1467.00	9034	20230421	-49.47	2136	20231031	113.72	4745	-3.79	20240307	3450	32.32	20240220	12980	-64.83	20230421	3070	48.70	20231031	0.58	N	115180	500	133 억	349554	N	N	N	N
134	20240307	120703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	20	2	0.44	1964579665	424504	53.69	4570	4745	4450	5970	3220	4595	4628.28	1.31	-26486	4845	4720	4510	4385	4175	4782	4447	133	1375	500	3120	5	1	26602504	1228	-3.61	3.15	12	1.60	-1279.00	1467.00	9034	20230421	-48.92	2136	20231031	116.06	4745	-2.74	20240307	3450	33.77	20240220	12980	-64.45	20230421	3070	50.33	20231031	0.58	N	115180	500	133 억	349554	N	N	N	N
135	20240307	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	35	2	0.76	1682566190	364132	46.05	4570	4745	4450	5970	3220	4595	4621.07	1.31	-35127	4845	4720	4510	4385	4175	4782	4447	133	1375	500	3120	5	1	26602504	1232	-3.62	3.16	12	1.37	-1279.00	1467.00	9034	20230421	-48.75	2136	20231031	116.76	4745	-2.42	20240307	3450	34.20	20240220	12980	-64.33	20230421	3070	50.81	20231031	0.58	N	115180	500	133 억	349554	N	N	N	N
136	20240307	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	40	2	0.87	1412301950	305386	38.62	4570	4745	4450	5970	3220	4595	4625.07	1.31	-31162	4845	4720	4510	4385	4175	4782	4447	133	1375	500	3120	5	1	26602504	1233	-3.62	3.16	12	1.15	-1279.00	1467.00	9034	20230421	-48.69	2136	20231031	116.99	4745	-2.32	20240307	3450	34.35	20240220	12980	-64.29	20230421	3070	50.98	20231031	0.58	N	115180	500	133 억	349554	N	N	N	N
137	20240307	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	-5	5	-0.11	261920695	57472	7.27	4570	4595	4450	5970	3220	4595	4554.31	1.31	-7729	4845	4720	4510	4385	4175	4782	4447	133	1375	500	3120	5	1	26602504	1221	-3.59	3.13	12	0.22	-1279.00	1467.00	9034	20230421	-49.19	2136	20231031	114.89	4710	-2.55	20240117	3450	33.04	20240220	12980	-64.64	20230421	3070	49.51	20231031	0.58	N	115180	500	133 억	349554	N	N	N	N
138	20240306	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4595	340	2	7.99	3540777655	786343	494.51	4350	4635	4300	5530	2980	4255	4502.73	0.94	108470	4345	4300	4220	4175	4095	4322	4197	133	1275	500	2890	5	1	26602504	1222	-3.59	3.13	12	2.96	-1279.00	1467.00	9034	20230421	-49.14	2136	20231031	115.12	4710	-2.44	20240117	3450	33.19	20240220	12980	-64.60	20230421	3070	49.67	20231031	0.59	N	115180	500	133 억	250251	N	N	N	N
139	20240306	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	285	2	6.70	3346716965	743962	467.86	4350	4635	4300	5530	2980	4255	4498.51	0.94	112472	4345	4300	4220	4175	4095	4322	4197	133	1275	500	2890	5	1	26602504	1208	-3.55	3.09	12	2.80	-1279.00	1467.00	9034	20230421	-49.75	2136	20231031	112.55	4710	-3.61	20240117	3450	31.59	20240220	12980	-65.02	20230421	3070	47.88	20231031	0.59	N	115180	500	133 억	250251	N	N	N	N
140	20240306	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	235	2	5.52	3189147155	709105	445.94	4350	4635	4300	5530	2980	4255	4497.43	0.94	107679	4345	4300	4220	4175	4095	4322	4197	133	1275	500	2890	5	1	26602504	1194	-3.51	3.06	12	2.67	-1279.00	1467.00	9034	20230421	-50.30	2136	20231031	110.21	4710	-4.67	20240117	3450	30.14	20240220	12980	-65.41	20230421	3070	46.25	20231031	0.59	N	115180	500	133 억	250251	N	N	N	N
141	20240306	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	230	2	5.41	3042989245	676556	425.47	4350	4635	4300	5530	2980	4255	4497.76	0.94	111928	4345	4300	4220	4175	4095	4322	4197	133	1275	500	2890	5	1	26602504	1193	-3.51	3.06	12	2.54	-1279.00	1467.00	9034	20230421	-50.35	2136	20231031	109.97	4710	-4.78	20240117	3450	30.00	20240220	12980	-65.45	20230421	3070	46.09	20231031	0.59	N	115180	500	133 억	250251	N	N	N	N
142	20240306	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	320	2	7.52	2771803645	616645	387.80	4350	4635	4300	5530	2980	4255	4494.97	0.94	121568	4345	4300	4220	4175	4095	4322	4197	133	1275	500	2890	5	1	26602504	1217	-3.58	3.12	12	2.32	-1279.00	1467.00	9034	20230421	-49.36	2136	20231031	114.19	4710	-2.87	20240117	3450	32.61	20240220	12980	-64.75	20230421	3070	49.02	20231031	0.59	N	115180	500	133 억	250251	N	N	N	N
143	20240306	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	350	2	8.23	2546871650	567412	356.83	4350	4635	4300	5530	2980	4255	4488.58	0.94	115571	4345	4300	4220	4175	4095	4322	4197	133	1275	500	2890	5	1	26602504	1225	-3.60	3.14	12	2.13	-1279.00	1467.00	9034	20230421	-49.03	2136	20231031	115.59	4710	-2.23	20240117	3450	33.48	20240220	12980	-64.52	20230421	3070	50.00	20231031	0.59	N	115180	500	133 억	250251	N	N	N	N
144	20240306	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	165	2	3.88	1994572520	446157	280.58	4350	4635	4300	5530	2980	4255	4470.56	0.94	64834	4345	4300	4220	4175	4095	4322	4197	133	1275	500	2890	5	1	26602504	1176	-3.46	3.01	12	1.68	-1279.00	1467.00	9034	20230421	-51.07	2136	20231031	106.93	4710	-6.16	20240117	3450	28.12	20240220	12980	-65.95	20230421	3070	43.97	20231031	0.59	N	115180	500	133 억	250251	N	N	N	N
145	20240306	090700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	85	2	2.00	320779340	73265	46.07	4350	4440	4300	5530	2980	4255	4378.34	0.94	-9643	4345	4300	4220	4175	4095	4322	4197	133	1275	500	2890	5	1	26602504	1155	-3.39	2.96	12	0.28	-1279.00	1467.00	9034	20230421	-51.96	2136	20231031	103.18	4710	-7.86	20240117	3450	25.80	20240220	12980	-66.56	20230421	3070	41.37	20231031	0.59	N	115180	500	133 억	250251	N	N	N	N
146	20240305	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-15	5	-0.35	547730735	131113	44.13	4200	4265	4140	5550	2990	4270	4176.03	0.93	1599	4530	4400	4250	4120	3970	4325	4045	133	1280	500	2900	5	1	26571417	1131	-3.33	2.90	12	0.49	-1279.00	1467.00	9034	20230421	-52.90	2136	20231031	99.20	4710	-9.66	20240117	3450	23.33	20240220	12980	-67.22	20230421	3070	38.60	20231031	0.55	N	115180	500	132 억	248212	N	N	N	N
147	20240305	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-100	5	-2.34	426753245	102554	34.51	4200	4265	4140	5550	2990	4270	4161.25	0.93	3879	4530	4400	4250	4120	3970	4325	4045	133	1280	500	2900	5	1	26571417	1108	-3.26	2.84	12	0.39	-1279.00	1467.00	9034	20230421	-53.84	2136	20231031	95.22	4710	-11.46	20240117	3450	20.87	20240220	12980	-67.87	20230421	3070	35.83	20231031	0.55	N	115180	500	132 억	248212	N	N	N	N
148	20240305	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-95	5	-2.22	361949360	86961	29.27	4200	4265	4140	5550	2990	4270	4162.20	0.93	5100	4530	4400	4250	4120	3970	4325	4045	133	1280	500	2900	5	1	26571417	1109	-3.26	2.85	12	0.33	-1279.00	1467.00	9034	20230421	-53.79	2136	20231031	95.46	4710	-11.36	20240117	3450	21.01	20240220	12980	-67.84	20230421	3070	35.99	20231031	0.55	N	115180	500	132 억	248212	N	N	N	N
149	20240305	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-45	5	-1.05	328277985	78897	26.55	4200	4265	4140	5550	2990	4270	4160.84	0.93	4929	4530	4400	4250	4120	3970	4325	4045	133	1280	500	2900	5	1	26571417	1123	-3.30	2.88	12	0.30	-1279.00	1467.00	9034	20230421	-53.23	2136	20231031	97.80	4710	-10.30	20240117	3450	22.46	20240220	12980	-67.45	20230421	3070	37.62	20231031	0.55	N	115180	500	132 억	248212	N	N	N	N
150	20240305	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-110	5	-2.58	290048155	69732	23.47	4200	4265	4140	5550	2990	4270	4159.47	0.93	3990	4530	4400	4250	4120	3970	4325	4045	133	1280	500	2900	5	1	26571417	1105	-3.25	2.84	12	0.26	-1279.00	1467.00	9034	20230421	-53.95	2136	20231031	94.76	4710	-11.68	20240117	3450	20.58	20240220	12980	-67.95	20230421	3070	35.50	20231031	0.55	N	115180	500	132 억	248212	N	N	N	N
151	20240305	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-100	5	-2.34	268018735	64434	21.69	4200	4265	4140	5550	2990	4270	4159.59	0.93	4336	4530	4400	4250	4120	3970	4325	4045	133	1280	500	2900	5	1	26571417	1108	-3.26	2.84	12	0.24	-1279.00	1467.00	9034	20230421	-53.84	2136	20231031	95.22	4710	-11.46	20240117	3450	20.87	20240220	12980	-67.87	20230421	3070	35.83	20231031	0.55	N	115180	500	132 억	248212	N	N	N	N
152	20240305	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	-115	5	-2.69	128519120	30853	10.38	4200	4265	4140	5550	2990	4270	4165.53	0.93	-450	4530	4400	4250	4120	3970	4325	4045	133	1280	500	2900	5	1	26571417	1104	-3.25	2.83	12	0.12	-1279.00	1467.00	9034	20230421	-54.01	2136	20231031	94.52	4710	-11.78	20240117	3450	20.43	20240220	12980	-67.99	20230421	3070	35.34	20231031	0.55	N	115180	500	132 억	248212	N	N	N	N
153	20240305	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-90	5	-2.11	17434090	4164	1.40	4200	4250	4165	5550	2990	4270	4186.86	0.93	778	4530	4400	4250	4120	3970	4325	4045	133	1280	500	2900	5	1	26571417	1111	-3.27	2.85	12	0.02	-1279.00	1467.00	9034	20230421	-53.73	2136	20231031	95.69	4710	-11.25	20240117	3450	21.16	20240220	12980	-67.80	20230421	3070	36.16	20231031	0.55	N	115180	500	132 억	248212	N	N	N	N
154	20240304	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-65	5	-1.50	1252370740	296784	99.73	4300	4380	4100	5630	3035	4335	4219.72	1.14	-50220	4605	4470	4320	4185	4035	4537	4252	133	1295	500	2940	5	1	26571417	1135	-3.34	2.91	12	1.12	-1279.00	1467.00	9034	20230421	-52.73	2136	20231031	99.91	4710	-9.34	20240117	3450	23.77	20240220	12980	-67.10	20230421	3070	39.09	20231031	0.54	N	115180	500	132 억	302313	N	N	N	N
155	20240304	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-150	5	-3.46	1180917975	279900	94.06	4300	4380	4100	5630	3035	4335	4219.02	1.14	-43503	4605	4470	4320	4185	4035	4537	4252	133	1295	500	2940	5	1	26571417	1112	-3.27	2.85	12	1.05	-1279.00	1467.00	9034	20230421	-53.68	2136	20231031	95.93	4710	-11.15	20240117	3450	21.30	20240220	12980	-67.76	20230421	3070	36.32	20231031	0.54	N	115180	500	132 억	302313	N	N	N	N
156	20240304	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-170	5	-3.92	1042727170	246553	82.85	4300	4380	4150	5630	3035	4335	4229.17	1.14	-33278	4605	4470	4320	4185	4035	4537	4252	133	1295	500	2940	5	1	26571417	1107	-3.26	2.84	12	0.93	-1279.00	1467.00	9034	20230421	-53.90	2136	20231031	94.99	4710	-11.57	20240117	3450	20.72	20240220	12980	-67.91	20230421	3070	35.67	20231031	0.54	N	115180	500	132 억	302313	N	N	N	N
157	20240304	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-145	5	-3.34	936399595	221096	74.30	4300	4380	4165	5630	3035	4335	4235.20	1.14	-30223	4605	4470	4320	4185	4035	4537	4252	133	1295	500	2940	5	1	26571417	1113	-3.28	2.86	12	0.83	-1279.00	1467.00	9034	20230421	-53.62	2136	20231031	96.16	4710	-11.04	20240117	3450	21.45	20240220	12980	-67.72	20230421	3070	36.48	20231031	0.54	N	115180	500	132 억	302313	N	N	N	N
158	20240304	120617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-140	5	-3.23	881738735	208094	69.93	4300	4380	4165	5630	3035	4335	4237.15	1.14	-28638	4605	4470	4320	4185	4035	4537	4252	133	1295	500	2940	5	1	26571417	1115	-3.28	2.86	12	0.78	-1279.00	1467.00	9034	20230421	-53.56	2136	20231031	96.40	4710	-10.93	20240117	3450	21.59	20240220	12980	-67.68	20230421	3070	36.64	20231031	0.54	N	115180	500	132 억	302313	N	N	N	N
159	20240304	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-135	5	-3.11	727225640	171290	57.56	4300	4380	4165	5630	3035	4335	4245.51	1.14	-31648	4605	4470	4320	4185	4035	4537	4252	133	1295	500	2940	5	1	26571417	1116	-3.28	2.86	12	0.64	-1279.00	1467.00	9034	20230421	-53.51	2136	20231031	96.63	4710	-10.83	20240117	3450	21.74	20240220	12980	-67.64	20230421	3070	36.81	20231031	0.54	N	115180	500	132 억	302313	N	N	N	N
160	20240304	100638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	-110	5	-2.54	519747955	121858	40.95	4300	4380	4165	5630	3035	4335	4265.12	1.14	-25884	4605	4470	4320	4185	4035	4537	4252	133	1295	500	2940	5	1	26571417	1123	-3.30	2.88	12	0.46	-1279.00	1467.00	9034	20230421	-53.23	2136	20231031	97.80	4710	-10.30	20240117	3450	22.46	20240220	12980	-67.45	20230421	3070	37.62	20231031	0.54	N	115180	500	132 억	302313	N	N	N	N
161	20240304	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-95	5	-2.19	112067950	26596	8.94	4300	4300	4165	5630	3035	4335	4213.12	1.14	-204	4605	4470	4320	4185	4035	4537	4252	133	1295	500	2940	5	1	26571417	1127	-3.32	2.89	12	0.10	-1279.00	1467.00	9034	20230421	-53.07	2136	20231031	98.50	4710	-9.98	20240117	3450	22.90	20240220	12980	-67.33	20230421	3070	38.11	20231031	0.54	N	115180	500	132 억	302313	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History