KissMeData/278650/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	95	2	2.15	53199203955	11710696	86.77	4480	4705	4305	5730	3095	4415	4543.00	3.33	32858	4935	4675	4285	4025	3635	4805	4155	85	1315	100	3260	5	1	85447989	3854	-2255.00	3.44	12	13.71	-2.00	1310.00	5380	20230418	-16.17	2430	20231030	85.60	4705	-4.14	20240329	2780	62.23	20240117	5380	-16.17	20230418	2430	85.60	20231030	10.67	N	278650	100	85 억	2842868	N	N	2	N	N
3	20240329	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	90	2	2.04	52096149135	11465969	84.95	4480	4705	4305	5730	3095	4415	4543.71	3.33	37583	4935	4675	4285	4025	3635	4805	4155	85	1315	100	3260	5	1	85447989	3849	-2252.50	3.44	12	13.42	-2.00	1310.00	5380	20230418	-16.26	2430	20231030	85.39	4705	-4.25	20240329	2780	62.05	20240117	5380	-16.26	20230418	2430	85.39	20231030	10.67	N	278650	100	85 억	2842868	N	N	2	N	N
4	20240329	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	125	2	2.83	46836746590	10291150	76.25	4480	4705	4305	5730	3095	4415	4551.36	3.33	19010	4935	4675	4285	4025	3635	4805	4155	85	1315	100	3260	5	1	85447989	3879	-2270.00	3.47	12	12.04	-2.00	1310.00	5380	20230418	-15.61	2430	20231030	86.83	4705	-3.51	20240329	2780	63.31	20240117	5380	-15.61	20230418	2430	86.83	20231030	10.67	N	278650	100	85 억	2842868	N	N	2	N	N
5	20240329	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	225	2	5.10	42342864300	9314497	69.01	4480	4705	4305	5730	3095	4415	4546.11	3.33	8712	4935	4675	4285	4025	3635	4805	4155	85	1315	100	3260	5	1	85447989	3965	-2320.00	3.54	12	10.90	-2.00	1310.00	5380	20230418	-13.75	2430	20231030	90.95	4705	-1.38	20240329	2780	66.91	20240117	5380	-13.75	20230418	2430	90.95	20231030	10.67	N	278650	100	85 억	2842868	N	N	2	N	N
6	20240329	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	115	2	2.60	37918069450	8350582	61.87	4480	4705	4305	5730	3095	4415	4540.99	3.33	-122809	4935	4675	4285	4025	3635	4805	4155	85	1315	100	3260	5	1	85447989	3871	-2265.00	3.46	12	9.77	-2.00	1310.00	5380	20230418	-15.80	2430	20231030	86.42	4705	-3.72	20240329	2780	62.95	20240117	5380	-15.80	20230418	2430	86.42	20231030	10.67	N	278650	100	85 억	2842868	N	N	2	N	N
7	20240329	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	110	2	2.49	33774359710	7429895	55.05	4480	4705	4305	5730	3095	4415	4545.99	3.33	-9750	4935	4675	4285	4025	3635	4805	4155	85	1315	100	3260	5	1	85447989	3867	-2262.50	3.45	12	8.70	-2.00	1310.00	5380	20230418	-15.89	2430	20231030	86.21	4705	-3.83	20240329	2780	62.77	20240117	5380	-15.89	20230418	2430	86.21	20231030	10.67	N	278650	100	85 억	2842868	N	N	2	N	N
8	20240329	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	250	2	5.66	25330709135	5598259	41.48	4480	4705	4305	5730	3095	4415	4525.03	3.33	230288	4935	4675	4285	4025	3635	4805	4155	85	1315	100	3260	5	1	85447989	3986	-2332.50	3.56	12	6.55	-2.00	1310.00	5380	20230418	-13.29	2430	20231030	91.98	4705	-0.85	20240329	2780	67.81	20240117	5380	-13.29	20230418	2430	91.98	20231030	10.67	N	278650	100	85 억	2842868	N	N	2	N	N
9	20240329	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	55	2	1.25	9114168415	2006726	14.87	4480	4680	4435	5730	3095	4415	4542.73	3.33	-69659	4935	4675	4285	4025	3635	4805	4155	85	1315	100	3260	5	1	85447989	3820	-2235.00	3.41	12	2.35	-2.00	1310.00	5380	20230418	-16.91	2430	20231030	83.95	4680	-4.49	20240329	2780	60.79	20240117	5380	-16.91	20230418	2430	83.95	20231030	10.67	N	278650	100	85 억	2842868	N	N	2	N	N
10	20240328	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	445	2	11.21	57488562945	13259690	291.06	3950	4545	3895	5160	2780	3970	4335.32	1.25	1845235	4256	4112	4041	3897	3826	4077	3862	85	1190	100	2930	5	1	85447989	3773	-2207.50	3.37	12	15.52	-2.00	1310.00	5380	20230418	-17.94	2430	20231030	81.69	4600	-4.02	20240326	2780	58.81	20240117	5380	-17.94	20230418	2430	81.69	20231030	9.92	N	278650	100	85 억	1067040	N	N	2	N	N
11	20240328	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	450	2	11.34	55686391390	12851082	282.09	3950	4545	3895	5160	2780	3970	4333.26	1.25	1807514	4256	4112	4041	3897	3826	4077	3862	85	1190	100	2930	5	1	85447989	3777	-2210.00	3.37	12	15.04	-2.00	1310.00	5380	20230418	-17.84	2430	20231030	81.89	4600	-3.91	20240326	2780	58.99	20240117	5380	-17.84	20230418	2430	81.89	20231030	9.92	N	278650	100	85 억	1067040	N	N	2	N	N
12	20240328	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	445	2	11.21	49352911615	11418212	250.64	3950	4545	3895	5160	2780	3970	4322.36	1.25	1509471	4256	4112	4041	3897	3826	4077	3862	85	1190	100	2930	5	1	85447989	3773	-2207.50	3.37	12	13.36	-2.00	1310.00	5380	20230418	-17.94	2430	20231030	81.69	4600	-4.02	20240326	2780	58.81	20240117	5380	-17.94	20230418	2430	81.69	20231030	9.92	N	278650	100	85 억	1067040	N	N	2	N	N
13	20240328	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	315	2	7.93	45418988180	10510945	230.72	3950	4545	3895	5160	2780	3970	4321.18	1.25	1459827	4256	4112	4041	3897	3826	4077	3862	85	1190	100	2930	5	1	85447989	3661	-2142.50	3.27	12	12.30	-2.00	1310.00	5380	20230418	-20.35	2430	20231030	76.34	4600	-6.85	20240326	2780	54.14	20240117	5380	-20.35	20230418	2430	76.34	20231030	9.92	N	278650	100	85 억	1067040	N	N	2	N	N
14	20240328	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	395	2	9.95	39851696060	9222911	202.45	3950	4545	3895	5160	2780	3970	4321.02	1.25	1372206	4256	4112	4041	3897	3826	4077	3862	85	1190	100	2930	5	1	85447989	3730	-2182.50	3.33	12	10.79	-2.00	1310.00	5380	20230418	-18.87	2430	20231030	79.63	4600	-5.11	20240326	2780	57.01	20240117	5380	-18.87	20230418	2430	79.63	20231030	9.92	N	278650	100	85 억	1067040	N	N	2	N	N
15	20240328	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	505	2	12.72	31541531930	7339251	161.10	3950	4545	3895	5160	2780	3970	4297.74	1.25	1142807	4256	4112	4041	3897	3826	4077	3862	85	1190	100	2930	5	1	85447989	3824	-2237.50	3.42	12	8.59	-2.00	1310.00	5380	20230418	-16.82	2430	20231030	84.16	4600	-2.72	20240326	2780	60.97	20240117	5380	-16.82	20230418	2430	84.16	20231030	9.92	N	278650	100	85 억	1067040	N	N	2	N	N
16	20240328	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	80	2	2.02	6260523090	1561704	34.28	3950	4130	3895	5160	2780	3970	4008.83	1.25	-168360	4256	4112	4041	3897	3826	4077	3862	85	1190	100	2930	5	1	85447989	3461	-2025.00	3.09	12	1.83	-2.00	1310.00	5380	20230418	-24.72	2430	20231030	66.67	4600	-11.96	20240326	2780	45.68	20240117	5380	-24.72	20230418	2430	66.67	20231030	9.92	N	278650	100	85 억	1067040	N	N	2	N	N
17	20240328	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-25	5	-0.63	1312275010	331274	7.27	3950	4040	3910	5160	2780	3970	3961.25	1.25	-43121	4256	4112	4041	3897	3826	4077	3862	85	1190	100	2930	5	1	85447989	3371	-1972.50	3.01	12	0.39	-2.00	1310.00	5380	20230418	-26.67	2430	20231030	62.35	4600	-14.24	20240326	2780	41.91	20240117	5380	-26.67	20230418	2430	62.35	20231030	9.92	N	278650	100	85 억	1067040	N	N	2	N	N
18	20240327	161038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-170	5	-4.11	18172401220	4486324	23.58	4180	4185	3970	5380	2900	4140	4050.83	1.56	-268731	4816	4477	4261	3922	3706	4370	3815	85	1240	100	3060	5	1	85447989	3392	-1985.00	3.03	12	5.25	-2.00	1310.00	5380	20230418	-26.21	2430	20231030	63.37	4600	-13.70	20240326	2780	42.81	20240117	5380	-26.21	20230418	2430	63.37	20231030	10.16	N	278650	100	85 억	1335279	N	N	2	N	N
19	20240327	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-120	5	-2.90	17402848210	4293214	22.57	4180	4185	3970	5380	2900	4140	4053.53	1.56	-321237	4816	4477	4261	3922	3706	4370	3815	85	1240	100	3060	5	1	85447989	3435	-2010.00	3.07	12	5.02	-2.00	1310.00	5380	20230418	-25.28	2430	20231030	65.43	4600	-12.61	20240326	2780	44.60	20240117	5380	-25.28	20230418	2430	65.43	20231030	10.16	N	278650	100	85 억	1335279	N	N	2	N	N
20	20240327	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-155	5	-3.74	15213281070	3746989	19.70	4180	4185	3970	5380	2900	4140	4060.09	1.56	-420955	4816	4477	4261	3922	3706	4370	3815	85	1240	100	3060	5	1	85447989	3405	-1992.50	3.04	12	4.39	-2.00	1310.00	5380	20230418	-25.93	2430	20231030	63.99	4600	-13.37	20240326	2780	43.35	20240117	5380	-25.93	20230418	2430	63.99	20231030	10.16	N	278650	100	85 억	1335279	N	N	2	N	N
21	20240327	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-100	5	-2.42	13835682165	3404146	17.89	4180	4185	3970	5380	2900	4140	4064.31	1.56	-318466	4816	4477	4261	3922	3706	4370	3815	85	1240	100	3060	5	1	85447989	3452	-2020.00	3.08	12	3.98	-2.00	1310.00	5380	20230418	-24.91	2430	20231030	66.26	4600	-12.17	20240326	2780	45.32	20240117	5380	-24.91	20230418	2430	66.26	20231030	10.16	N	278650	100	85 억	1335279	N	N	2	N	N
22	20240327	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-125	5	-3.02	11435671880	2803108	14.73	4180	4185	4000	5380	2900	4140	4079.59	1.56	-256577	4816	4477	4261	3922	3706	4370	3815	85	1240	100	3060	5	1	85447989	3431	-2007.50	3.06	12	3.28	-2.00	1310.00	5380	20230418	-25.37	2430	20231030	65.23	4600	-12.72	20240326	2780	44.42	20240117	5380	-25.37	20230418	2430	65.23	20231030	10.16	N	278650	100	85 억	1335279	N	N	2	N	N
23	20240327	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-135	5	-3.26	10044920105	2456661	12.91	4180	4185	4000	5380	2900	4140	4088.80	1.56	-234143	4816	4477	4261	3922	3706	4370	3815	85	1240	100	3060	5	1	85447989	3422	-2002.50	3.06	12	2.88	-2.00	1310.00	5380	20230418	-25.56	2430	20231030	64.81	4600	-12.93	20240326	2780	44.06	20240117	5380	-25.56	20230418	2430	64.81	20231030	10.16	N	278650	100	85 억	1335279	N	N	2	N	N
24	20240327	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-80	5	-1.93	6673086865	1624845	8.54	4180	4185	4030	5380	2900	4140	4106.86	1.56	-203919	4816	4477	4261	3922	3706	4370	3815	85	1240	100	3060	5	1	85447989	3469	-2030.00	3.10	12	1.90	-2.00	1310.00	5380	20230418	-24.54	2430	20231030	67.08	4600	-11.74	20240326	2780	46.04	20240117	5380	-24.54	20230418	2430	67.08	20231030	10.16	N	278650	100	85 억	1335279	N	N	2	N	N
25	20240327	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-20	5	-0.48	2835615855	685969	3.61	4180	4185	4080	5380	2900	4140	4133.72	1.56	-110603	4816	4477	4261	3922	3706	4370	3815	85	1240	100	3060	5	1	85447989	3520	-2060.00	3.15	12	0.80	-2.00	1310.00	5380	20230418	-23.42	2430	20231030	69.55	4600	-10.43	20240326	2780	48.20	20240117	5380	-23.42	20230418	2430	69.55	20231030	10.16	N	278650	100	85 억	1335279	N	N	2	N	N
26	20240326	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-170	5	-3.94	81901935715	18896086	102.59	4410	4600	4045	5600	3020	4310	4334.53	2.52	-880097	4703	4506	4263	4066	3823	4605	4165	85	1290	100	3180	5	1	85447989	3538	-2070.00	3.16	12	22.11	-2.00	1310.00	5380	20230418	-23.05	2430	20231030	70.37	4600	-10.00	20240326	2780	48.92	20240117	5380	-23.05	20230418	2430	70.37	20231030	9.66	N	278650	100	85 억	2154290	N	N	2	N	N
27	20240326	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-195	5	-4.52	80887677640	18650496	101.26	4410	4600	4045	5600	3020	4310	4337.03	2.52	-886560	4703	4506	4263	4066	3823	4605	4165	85	1290	100	3180	5	1	85447989	3516	-2057.50	3.14	12	21.83	-2.00	1310.00	5380	20230418	-23.51	2430	20231030	69.34	4600	-10.54	20240326	2780	48.02	20240117	5380	-23.51	20230418	2430	69.34	20231030	9.66	N	278650	100	85 억	2154290	N	N	4	N	N
28	20240326	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-230	5	-5.34	73967562230	16969470	92.13	4410	4600	4050	5600	3020	4310	4358.86	2.52	-1177977	4703	4506	4263	4066	3823	4605	4165	85	1290	100	3180	5	1	85447989	3486	-2040.00	3.11	12	19.86	-2.00	1310.00	5380	20230418	-24.16	2430	20231030	67.90	4600	-11.30	20240326	2780	46.76	20240117	5380	-24.16	20230418	2430	67.90	20231030	9.66	N	278650	100	85 억	2154290	N	N	4	N	N
29	20240326	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-125	5	-2.90	64161925270	14609732	79.32	4410	4600	4105	5600	3020	4310	4391.73	2.52	-822105	4703	4506	4263	4066	3823	4605	4165	85	1290	100	3180	5	1	85447989	3576	-2092.50	3.19	12	17.10	-2.00	1310.00	5380	20230418	-22.21	2430	20231030	72.22	4600	-9.02	20240326	2780	50.54	20240117	5380	-22.21	20230418	2430	72.22	20231030	9.66	N	278650	100	85 억	2154290	N	N	4	N	N
30	20240326	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	175	2	4.06	43843180920	9937365	53.95	4410	4570	4210	5600	3020	4310	4411.95	2.52	-615002	4703	4506	4263	4066	3823	4605	4165	85	1290	100	3180	5	1	85447989	3832	-2242.50	3.42	12	11.63	-2.00	1310.00	5380	20230418	-16.64	2430	20231030	84.57	4570	-1.86	20240326	2780	61.33	20240117	5380	-16.64	20230418	2430	84.57	20231030	9.66	N	278650	100	85 억	2154290	N	N	4	N	N
31	20240326	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	140	2	3.25	28466708045	6529599	35.45	4410	4490	4210	5600	3020	4310	4359.64	2.52	-618810	4703	4506	4263	4066	3823	4605	4165	85	1290	100	3180	5	1	85447989	3802	-2225.00	3.40	12	7.64	-2.00	1310.00	5380	20230418	-17.29	2430	20231030	83.13	4490	-0.89	20240326	2780	60.07	20240117	5380	-17.29	20230418	2430	83.13	20231030	9.66	N	278650	100	85 억	2154290	N	N	4	N	N
32	20240326	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	45	2	1.04	18977781270	4376826	23.76	4410	4425	4210	5600	3020	4310	4335.97	2.52	-749298	4703	4506	4263	4066	3823	4605	4165	85	1290	100	3180	5	1	85447989	3721	-2177.50	3.32	12	5.12	-2.00	1310.00	5380	20230418	-19.05	2430	20231030	79.22	4460	-2.35	20240325	2780	56.65	20240117	5380	-19.05	20230418	2430	79.22	20231030	9.66	N	278650	100	85 억	2154290	N	N	4	N	N
33	20240326	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	0	3	0.00	6689028495	1542624	8.38	4410	4425	4210	5600	3020	4310	4336.14	2.52	-598757	4703	4506	4263	4066	3823	4605	4165	85	1290	100	3180	5	1	85447989	3683	-2155.00	3.29	12	1.81	-2.00	1310.00	5380	20230418	-19.89	2430	20231030	77.37	4460	-3.36	20240325	2780	55.04	20240117	5380	-19.89	20230418	2430	77.37	20231030	9.66	N	278650	100	85 억	2154290	N	N	4	N	N
34	20240325	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	345	2	8.70	77637819285	18241649	628.02	4100	4460	4020	5150	2780	3965	4256.01	1.48	957522	4068	4016	3923	3871	3778	4042	3897	85	1185	100	2930	5	1	85447989	3683	-2155.00	3.29	12	21.35	-2.00	1310.00	5380	20230418	-19.89	2430	20231030	77.37	4460	-3.36	20240325	2780	55.04	20240117	5380	-19.89	20230418	2430	77.37	20231030	9.80	N	278650	100	85 억	1265974	N	N	4	N	N
35	20240325	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	375	2	9.46	74791152640	17582501	605.33	4100	4460	4020	5150	2780	3965	4253.73	1.48	952351	4068	4016	3923	3871	3778	4042	3897	85	1185	100	2930	5	1	85447989	3708	-2170.00	3.31	12	20.58	-2.00	1310.00	5380	20230418	-19.33	2430	20231030	78.60	4460	-2.69	20240325	2780	56.12	20240117	5380	-19.33	20230418	2430	78.60	20231030	9.80	N	278650	100	85 억	1265974	N	N	2	N	N
36	20240325	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	305	2	7.69	54110897735	12852409	442.48	4100	4370	4020	5150	2780	3965	4210.18	1.48	542053	4068	4016	3923	3871	3778	4042	3897	85	1185	100	2930	5	1	85447989	3649	-2135.00	3.26	12	15.04	-2.00	1310.00	5380	20230418	-20.63	2430	20231030	75.72	4370	-2.29	20240325	2780	53.60	20240117	5380	-20.63	20230418	2430	75.72	20231030	9.80	N	278650	100	85 억	1265974	N	N	2	N	N
37	20240325	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	290	2	7.31	48825587220	11613480	399.83	4100	4370	4020	5150	2780	3965	4204.22	1.48	370384	4068	4016	3923	3871	3778	4042	3897	85	1185	100	2930	5	1	85447989	3636	-2127.50	3.25	12	13.59	-2.00	1310.00	5380	20230418	-20.91	2430	20231030	75.10	4370	-2.63	20240325	2780	53.06	20240117	5380	-20.91	20230418	2430	75.10	20231030	9.80	N	278650	100	85 억	1265974	N	N	2	N	N
38	20240325	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	260	2	6.56	42670034910	10158084	349.72	4100	4370	4020	5150	2780	3965	4200.60	1.48	74256	4068	4016	3923	3871	3778	4042	3897	85	1185	100	2930	5	1	85447989	3610	-2112.50	3.23	12	11.89	-2.00	1310.00	5380	20230418	-21.47	2430	20231030	73.87	4370	-3.32	20240325	2780	51.98	20240117	5380	-21.47	20230418	2430	73.87	20231030	9.80	N	278650	100	85 억	1265974	N	N	2	N	N
39	20240325	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	250	2	6.31	39268796905	9352218	321.98	4100	4370	4020	5150	2780	3965	4198.88	1.48	-111924	4068	4016	3923	3871	3778	4042	3897	85	1185	100	2930	5	1	85447989	3602	-2107.50	3.22	12	10.94	-2.00	1310.00	5380	20230418	-21.65	2430	20231030	73.46	4370	-3.55	20240325	2780	51.62	20240117	5380	-21.65	20230418	2430	73.46	20231030	9.80	N	278650	100	85 억	1265974	N	N	2	N	N
40	20240325	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	265	2	6.68	15488527885	3774808	129.96	4100	4240	4020	5150	2780	3965	4103.13	1.48	-179674	4068	4016	3923	3871	3778	4042	3897	85	1185	100	2930	5	1	85447989	3614	-2115.00	3.23	12	4.42	-2.00	1310.00	5380	20230418	-21.38	2430	20231030	74.07	4330	-2.31	20240313	2780	52.16	20240117	5380	-21.38	20230418	2430	74.07	20231030	9.80	N	278650	100	85 억	1265974	N	N	2	N	N
41	20240325	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	130	2	3.28	3776063725	925534	31.86	4100	4120	4025	5150	2780	3965	4079.88	1.48	-73765	4068	4016	3923	3871	3778	4042	3897	85	1185	100	2930	5	1	85447989	3499	-2047.50	3.13	12	1.08	-2.00	1310.00	5380	20230418	-23.88	2430	20231030	68.52	4330	-5.43	20240313	2780	47.30	20240117	5380	-23.88	20230418	2430	68.52	20231030	9.80	N	278650	100	85 억	1265974	N	N	2	N	N
42	20240322	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-55	5	-1.37	11165535625	2864840	50.84	3905	3975	3830	5220	2815	4020	3897.09	1.46	3578	4196	4107	3996	3907	3796	4152	3952	85	1200	100	2970	5	1	85447989	3388	-92.21	4.10	12	3.35	-43.00	968.00	5380	20230418	-26.30	2430	20231030	63.17	4330	-8.43	20240313	2780	42.63	20240117	5380	-26.30	20230418	2430	63.17	20231030	9.85	N	278650	100	85 억	1246088	N	N	2	N	N
43	20240322	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-55	5	-1.37	10693627985	2745695	48.73	3905	3975	3830	5220	2815	4020	3894.67	1.46	18010	4196	4107	3996	3907	3796	4152	3952	85	1200	100	2970	5	1	85447989	3388	-92.21	4.10	12	3.21	-43.00	968.00	5380	20230418	-26.30	2430	20231030	63.17	4330	-8.43	20240313	2780	42.63	20240117	5380	-26.30	20230418	2430	63.17	20231030	9.85	N	278650	100	85 억	1246088	N	N	2	N	N
44	20240322	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-110	5	-2.74	9364861315	2408493	42.74	3905	3960	3830	5220	2815	4020	3888.25	1.46	6886	4196	4107	3996	3907	3796	4152	3952	85	1200	100	2970	5	1	85447989	3341	-90.93	4.04	12	2.82	-43.00	968.00	5380	20230418	-27.32	2430	20231030	60.91	4330	-9.70	20240313	2780	40.65	20240117	5380	-27.32	20230418	2430	60.91	20231030	9.85	N	278650	100	85 억	1246088	N	N	2	N	N
45	20240322	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-125	5	-3.11	7240503200	1867713	33.15	3905	3935	3830	5220	2815	4020	3876.64	1.46	-217946	4196	4107	3996	3907	3796	4152	3952	85	1200	100	2970	5	1	85447989	3328	-90.58	4.02	12	2.19	-43.00	968.00	5380	20230418	-27.60	2430	20231030	60.29	4330	-10.05	20240313	2780	40.11	20240117	5380	-27.60	20230418	2430	60.29	20231030	9.85	N	278650	100	85 억	1246088	N	N	2	N	N
46	20240322	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-165	5	-4.10	6781775630	1749381	31.05	3905	3935	3830	5220	2815	4020	3876.65	1.46	-224370	4196	4107	3996	3907	3796	4152	3952	85	1200	100	2970	5	1	85447989	3294	-89.65	3.98	12	2.05	-43.00	968.00	5380	20230418	-28.35	2430	20231030	58.64	4330	-10.97	20240313	2780	38.67	20240117	5380	-28.35	20230418	2430	58.64	20231030	9.85	N	278650	100	85 억	1246088	N	N	2	N	N
47	20240322	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-140	5	-3.48	6166661395	1589788	28.21	3905	3935	3830	5220	2815	4020	3878.89	1.46	-215103	4196	4107	3996	3907	3796	4152	3952	85	1200	100	2970	5	1	85447989	3315	-90.23	4.01	12	1.86	-43.00	968.00	5380	20230418	-27.88	2430	20231030	59.67	4330	-10.39	20240313	2780	39.57	20240117	5380	-27.88	20230418	2430	59.67	20231030	9.85	N	278650	100	85 억	1246088	N	N	2	N	N
48	20240322	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-110	5	-2.74	4299747005	1108012	19.66	3905	3930	3845	5220	2815	4020	3880.56	1.46	-218868	4196	4107	3996	3907	3796	4152	3952	85	1200	100	2970	5	1	85447989	3341	-90.93	4.04	12	1.30	-43.00	968.00	5380	20230418	-27.32	2430	20231030	60.91	4330	-9.70	20240313	2780	40.65	20240117	5380	-27.32	20230418	2430	60.91	20231030	9.85	N	278650	100	85 억	1246088	N	N	2	N	N
49	20240322	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-130	5	-3.23	1901879295	488910	8.68	3905	3930	3850	5220	2815	4020	3889.96	1.46	-64003	4196	4107	3996	3907	3796	4152	3952	85	1200	100	2970	5	1	85447989	3324	-90.47	4.02	12	0.57	-43.00	968.00	5380	20230418	-27.70	2430	20231030	60.08	4330	-10.16	20240313	2780	39.93	20240117	5380	-27.70	20230418	2430	60.08	20231030	9.85	N	278650	100	85 억	1246088	N	N	2	N	N
50	20240321	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	175	2	4.55	21846184730	5451154	458.13	3895	4085	3885	4995	2695	3845	4007.60	0.82	547928	3958	3901	3868	3811	3778	3885	3795	85	1150	100	2840	5	1	85447989	3435	-93.49	4.15	12	6.38	-43.00	968.00	5380	20230418	-25.28	2430	20231030	65.43	4330	-7.16	20240313	2780	44.60	20240117	5380	-25.28	20230418	2430	65.43	20231030	9.71	N	278650	100	85 억	702527	N	N	2	N	N
51	20240321	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	180	2	4.68	20796713460	5189768	436.17	3895	4085	3885	4995	2695	3845	4007.27	0.82	558789	3958	3901	3868	3811	3778	3885	3795	85	1150	100	2840	5	1	85447989	3439	-93.60	4.16	12	6.07	-43.00	968.00	5380	20230418	-25.19	2430	20231030	65.64	4330	-7.04	20240313	2780	44.78	20240117	5380	-25.19	20230418	2430	65.64	20231030	9.71	N	278650	100	85 억	702527	N	N	1	N	N
52	20240321	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	130	2	3.38	14599426700	3656045	307.27	3895	4045	3885	4995	2695	3845	3993.25	0.82	292967	3958	3901	3868	3811	3778	3885	3795	85	1150	100	2840	5	1	85447989	3397	-92.44	4.11	12	4.28	-43.00	968.00	5380	20230418	-26.12	2430	20231030	63.58	4330	-8.20	20240313	2780	42.99	20240117	5380	-26.12	20230418	2430	63.58	20231030	9.71	N	278650	100	85 억	702527	N	N	1	N	N
53	20240321	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	155	2	4.03	13476349885	3374298	283.59	3895	4045	3885	4995	2695	3845	3993.84	0.82	283329	3958	3901	3868	3811	3778	3885	3795	85	1150	100	2840	5	1	85447989	3418	-93.02	4.13	12	3.95	-43.00	968.00	5380	20230418	-25.65	2430	20231030	64.61	4330	-7.62	20240313	2780	43.88	20240117	5380	-25.65	20230418	2430	64.61	20231030	9.71	N	278650	100	85 억	702527	N	N	1	N	N
54	20240321	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	120	2	3.12	11739170965	2939998	247.09	3895	4045	3885	4995	2695	3845	3992.94	0.82	171726	3958	3901	3868	3811	3778	3885	3795	85	1150	100	2840	5	1	85447989	3388	-92.21	4.10	12	3.44	-43.00	968.00	5380	20230418	-26.30	2430	20231030	63.17	4330	-8.43	20240313	2780	42.63	20240117	5380	-26.30	20230418	2430	63.17	20231030	9.71	N	278650	100	85 억	702527	N	N	1	N	N
55	20240321	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	115	2	2.99	10965470640	2745119	230.71	3895	4045	3885	4995	2695	3845	3994.56	0.82	165765	3958	3901	3868	3811	3778	3885	3795	85	1150	100	2840	5	1	85447989	3384	-92.09	4.09	12	3.21	-43.00	968.00	5380	20230418	-26.39	2430	20231030	62.96	4330	-8.55	20240313	2780	42.45	20240117	5380	-26.39	20230418	2430	62.96	20231030	9.71	N	278650	100	85 억	702527	N	N	1	N	N
56	20240321	101057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	160	2	4.16	7597093310	1901692	159.82	3895	4045	3885	4995	2695	3845	3994.94	0.82	297327	3958	3901	3868	3811	3778	3885	3795	85	1150	100	2840	5	1	85447989	3422	-93.14	4.14	12	2.23	-43.00	968.00	5380	20230418	-25.56	2430	20231030	64.81	4330	-7.51	20240313	2780	44.06	20240117	5380	-25.56	20230418	2430	64.81	20231030	9.71	N	278650	100	85 억	702527	N	N	1	N	N
57	20240321	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	130	2	3.38	1458669200	368908	31.00	3895	4015	3885	4995	2695	3845	3954.14	0.82	91042	3958	3901	3868	3811	3778	3885	3795	85	1150	100	2840	5	1	85447989	3397	-92.44	4.11	12	0.43	-43.00	968.00	5380	20230418	-26.12	2430	20231030	63.58	4330	-8.20	20240313	2780	42.99	20240117	5380	-26.12	20230418	2430	63.58	20231030	9.71	N	278650	100	85 억	702527	N	N	1	N	N
58	20240320	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-25	5	-0.65	4484452115	1159825	80.18	3900	3925	3835	5030	2710	3870	3866.56	0.91	-77630	3983	3926	3848	3791	3713	3955	3820	85	1160	100	2860	5	1	85447989	3285	-89.42	3.97	12	1.36	-43.00	968.00	5380	20230418	-28.53	2430	20231030	58.23	4330	-11.20	20240313	2780	38.31	20240117	5380	-28.53	20230418	2430	58.23	20231030	9.80	N	278650	100	85 억	780031	N	N	1	N	N
59	20240320	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-20	5	-0.52	4048824905	1046531	72.35	3900	3925	3835	5030	2710	3870	3868.81	0.91	-89195	3983	3926	3848	3791	3713	3955	3820	85	1160	100	2860	5	1	85447989	3290	-89.53	3.98	12	1.22	-43.00	968.00	5380	20230418	-28.44	2430	20231030	58.44	4330	-11.09	20240313	2780	38.49	20240117	5380	-28.44	20230418	2430	58.44	20231030	9.80	N	278650	100	85 억	780031	N	N	1	N	N
60	20240320	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	-10	5	-0.26	3397105220	877350	60.65	3900	3925	3835	5030	2710	3870	3872.01	0.91	-55306	3983	3926	3848	3791	3713	3955	3820	85	1160	100	2860	5	1	85447989	3298	-89.77	3.99	12	1.03	-43.00	968.00	5380	20230418	-28.25	2430	20231030	58.85	4330	-10.85	20240313	2780	38.85	20240117	5380	-28.25	20230418	2430	58.85	20231030	9.80	N	278650	100	85 억	780031	N	N	1	N	N
61	20240320	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	0	3	0.00	2833565075	731181	50.55	3900	3925	3835	5030	2710	3870	3875.33	0.91	-12860	3983	3926	3848	3791	3713	3955	3820	85	1160	100	2860	5	1	85447989	3307	-90.00	4.00	12	0.86	-43.00	968.00	5380	20230418	-28.07	2430	20231030	59.26	4330	-10.62	20240313	2780	39.21	20240117	5380	-28.07	20230418	2430	59.26	20231030	9.80	N	278650	100	85 억	780031	N	N	1	N	N
62	20240320	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	10	2	0.26	2275126695	587505	40.61	3900	3925	3835	5030	2710	3870	3872.52	0.91	-37991	3983	3926	3848	3791	3713	3955	3820	85	1160	100	2860	5	1	85447989	3315	-90.23	4.01	12	0.69	-43.00	968.00	5380	20230418	-27.88	2430	20231030	59.67	4330	-10.39	20240313	2780	39.57	20240117	5380	-27.88	20230418	2430	59.67	20231030	9.80	N	278650	100	85 억	780031	N	N	1	N	N
63	20240320	111047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	5	2	0.13	1954781770	504659	34.89	3900	3925	3835	5030	2710	3870	3873.47	0.91	-36103	3983	3926	3848	3791	3713	3955	3820	85	1160	100	2860	5	1	85447989	3311	-90.12	4.00	12	0.59	-43.00	968.00	5380	20230418	-27.97	2430	20231030	59.47	4330	-10.51	20240313	2780	39.39	20240117	5380	-27.97	20230418	2430	59.47	20231030	9.80	N	278650	100	85 억	780031	N	N	1	N	N
64	20240320	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	10	2	0.26	1372080805	353617	24.45	3900	3925	3835	5030	2710	3870	3880.13	0.91	-4799	3983	3926	3848	3791	3713	3955	3820	85	1160	100	2860	5	1	85447989	3315	-90.23	4.01	12	0.41	-43.00	968.00	5380	20230418	-27.88	2430	20231030	59.67	4330	-10.39	20240313	2780	39.57	20240117	5380	-27.88	20230418	2430	59.67	20231030	9.80	N	278650	100	85 억	780031	N	N	1	N	N
65	20240320	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-15	5	-0.39	416123500	107344	7.42	3900	3915	3850	5030	2710	3870	3876.54	0.91	-43226	3983	3926	3848	3791	3713	3955	3820	85	1160	100	2860	5	1	85447989	3294	-89.65	3.98	12	0.13	-43.00	968.00	5380	20230418	-28.35	2430	20231030	58.64	4330	-10.97	20240313	2780	38.67	20240117	5380	-28.35	20230418	2430	58.64	20231030	9.80	N	278650	100	85 억	780031	N	N	1	N	N
66	20240319	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	45	2	1.18	5374476605	1396553	61.50	3815	3905	3770	4970	2680	3825	3848.12	0.91	-2191	4081	3952	3866	3737	3651	3910	3695	85	1145	100	2830	5	1	85447989	3307	-90.00	4.00	12	1.63	-43.00	968.00	5380	20230418	-28.07	2430	20231030	59.26	4330	-10.62	20240313	2780	39.21	20240117	5380	-28.07	20230418	2430	59.26	20231030	9.57	N	278650	100	85 억	776154	N	N	1	N	N
67	20240319	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	50	2	1.31	4859676760	1263633	55.65	3815	3905	3770	4970	2680	3825	3845.80	0.91	8148	4081	3952	3866	3737	3651	3910	3695	85	1145	100	2830	5	1	85447989	3311	-90.12	4.00	12	1.48	-43.00	968.00	5380	20230418	-27.97	2430	20231030	59.47	4330	-10.51	20240313	2780	39.39	20240117	5380	-27.97	20230418	2430	59.47	20231030	9.57	N	278650	100	85 억	776154	N	N	2	N	N
68	20240319	141043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	40	2	1.05	4006860740	1043863	45.97	3815	3905	3770	4970	2680	3825	3838.50	0.91	-18794	4081	3952	3866	3737	3651	3910	3695	85	1145	100	2830	5	1	85447989	3303	-89.88	3.99	12	1.22	-43.00	968.00	5380	20230418	-28.16	2430	20231030	59.05	4330	-10.74	20240313	2780	39.03	20240117	5380	-28.16	20230418	2430	59.05	20231030	9.57	N	278650	100	85 억	776154	N	N	2	N	N
69	20240319	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	40	2	1.05	3705853740	965812	42.53	3815	3905	3770	4970	2680	3825	3837.04	0.91	-31338	4081	3952	3866	3737	3651	3910	3695	85	1145	100	2830	5	1	85447989	3303	-89.88	3.99	12	1.13	-43.00	968.00	5380	20230418	-28.16	2430	20231030	59.05	4330	-10.74	20240313	2780	39.03	20240117	5380	-28.16	20230418	2430	59.05	20231030	9.57	N	278650	100	85 억	776154	N	N	2	N	N
70	20240319	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	20	2	0.52	3091087405	806818	35.53	3815	3895	3770	4970	2680	3825	3831.21	0.91	-41992	4081	3952	3866	3737	3651	3910	3695	85	1145	100	2830	5	1	85447989	3285	-89.42	3.97	12	0.94	-43.00	968.00	5380	20230418	-28.53	2430	20231030	58.23	4330	-11.20	20240313	2780	38.31	20240117	5380	-28.53	20230418	2430	58.23	20231030	9.57	N	278650	100	85 억	776154	N	N	2	N	N
71	20240319	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	45	2	1.18	2742298225	716504	31.55	3815	3895	3770	4970	2680	3825	3827.33	0.91	-41614	4081	3952	3866	3737	3651	3910	3695	85	1145	100	2830	5	1	85447989	3307	-90.00	4.00	12	0.84	-43.00	968.00	5380	20230418	-28.07	2430	20231030	59.26	4330	-10.62	20240313	2780	39.21	20240117	5380	-28.07	20230418	2430	59.26	20231030	9.57	N	278650	100	85 억	776154	N	N	2	N	N
72	20240319	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-15	5	-0.39	1598042920	419899	18.49	3815	3855	3770	4970	2680	3825	3805.77	0.91	-45943	4081	3952	3866	3737	3651	3910	3695	85	1145	100	2830	5	1	85447989	3256	-88.60	3.94	12	0.49	-43.00	968.00	5380	20230418	-29.18	2430	20231030	56.79	4330	-12.01	20240313	2780	37.05	20240117	5380	-29.18	20230418	2430	56.79	20231030	9.57	N	278650	100	85 억	776154	N	N	2	N	N
73	20240319	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	10	2	0.26	527260435	138222	6.09	3815	3855	3785	4970	2680	3825	3814.57	0.91	-27946	4081	3952	3866	3737	3651	3910	3695	85	1145	100	2830	5	1	85447989	3277	-89.19	3.96	12	0.16	-43.00	968.00	5380	20230418	-28.72	2430	20231030	57.82	4330	-11.43	20240313	2780	37.95	20240117	5380	-28.72	20230418	2430	57.82	20231030	9.57	N	278650	100	85 억	776154	N	N	2	N	N
74	20240318	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-60	5	-1.54	8717739650	2237580	74.14	3930	3995	3780	5050	2720	3885	3896.62	0.81	85760	4075	3980	3890	3795	3705	3935	3750	85	1165	100	2870	5	1	85447989	3268	-88.95	3.95	12	2.62	-43.00	968.00	5380	20230418	-28.90	2430	20231030	57.41	4330	-11.66	20240313	2780	37.59	20240117	5380	-28.90	20230418	2430	57.41	20231030	9.84	N	278650	100	85 억	692836	N	N	2	N	N
75	20240318	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-65	5	-1.67	8095942820	2074635	68.74	3930	3995	3780	5050	2720	3885	3902.35	0.81	43713	4075	3980	3890	3795	3705	3935	3750	85	1165	100	2870	5	1	85447989	3264	-88.84	3.95	12	2.43	-43.00	968.00	5380	20230418	-29.00	2430	20231030	57.20	4330	-11.78	20240313	2780	37.41	20240117	5380	-29.00	20230418	2430	57.20	20231030	9.84	N	278650	100	85 억	692836	N	N	0	N	N
76	20240318	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	0	3	0.00	6430759880	1639246	54.31	3930	3995	3865	5050	2720	3885	3923.00	0.81	138167	4075	3980	3890	3795	3705	3935	3750	85	1165	100	2870	5	1	85447989	3320	-90.35	4.01	12	1.92	-43.00	968.00	5380	20230418	-27.79	2430	20231030	59.88	4330	-10.28	20240313	2780	39.75	20240117	5380	-27.79	20230418	2430	59.88	20231030	9.84	N	278650	100	85 억	692836	N	N	0	N	N
77	20240318	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	30	2	0.77	5596662385	1424913	47.21	3930	3995	3875	5050	2720	3885	3927.72	0.81	186267	4075	3980	3890	3795	3705	3935	3750	85	1165	100	2870	5	1	85447989	3345	-91.05	4.04	12	1.67	-43.00	968.00	5380	20230418	-27.23	2430	20231030	61.11	4330	-9.58	20240313	2780	40.83	20240117	5380	-27.23	20230418	2430	61.11	20231030	9.84	N	278650	100	85 억	692836	N	N	0	N	N
78	20240318	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	60	2	1.54	4977470255	1267391	41.99	3930	3995	3875	5050	2720	3885	3927.34	0.81	156861	4075	3980	3890	3795	3705	3935	3750	85	1165	100	2870	5	1	85447989	3371	-91.74	4.08	12	1.48	-43.00	968.00	5380	20230418	-26.67	2430	20231030	62.35	4330	-8.89	20240313	2780	41.91	20240117	5380	-26.67	20230418	2430	62.35	20231030	9.84	N	278650	100	85 억	692836	N	N	0	N	N
79	20240318	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	45	2	1.16	4240100720	1080896	35.81	3930	3995	3875	5050	2720	3885	3922.76	0.81	53765	4075	3980	3890	3795	3705	3935	3750	85	1165	100	2870	5	1	85447989	3358	-91.40	4.06	12	1.26	-43.00	968.00	5380	20230418	-26.95	2430	20231030	61.73	4330	-9.24	20240313	2780	41.37	20240117	5380	-26.95	20230418	2430	61.73	20231030	9.84	N	278650	100	85 억	692836	N	N	0	N	N
80	20240318	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-5	5	-0.13	3405852395	867844	28.75	3930	3995	3880	5050	2720	3885	3924.50	0.81	-17126	4075	3980	3890	3795	3705	3935	3750	85	1165	100	2870	5	1	85447989	3315	-90.23	4.01	12	1.02	-43.00	968.00	5380	20230418	-27.88	2430	20231030	59.67	4330	-10.39	20240313	2780	39.57	20240117	5380	-27.88	20230418	2430	59.67	20231030	9.84	N	278650	100	85 억	692836	N	N	0	N	N
81	20240318	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	60	2	1.54	1351319855	342885	11.36	3930	3995	3900	5050	2720	3885	3941.03	0.81	51843	4075	3980	3890	3795	3705	3935	3750	85	1165	100	2870	5	1	85447989	3371	-91.74	4.08	12	0.40	-43.00	968.00	5380	20230418	-26.67	2430	20231030	62.35	4330	-8.89	20240313	2780	41.91	20240117	5380	-26.67	20230418	2430	62.35	20231030	9.84	N	278650	100	85 억	692836	N	N	0	N	N
82	20240315	161022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-5	5	-0.13	11379683135	2939238	52.66	3950	3985	3800	5050	2725	3890	3871.37	0.69	101564	4253	4071	3958	3776	3663	4015	3720	85	1160	100	2870	5	1	85447989	3320	-90.35	4.01	12	3.44	-43.00	968.00	5380	20230418	-27.79	2430	20231030	59.88	4330	-10.28	20240313	2780	39.75	20240117	5380	-27.79	20230418	2430	59.88	20231030	9.34	N	278650	100	85 억	591854	N	N	1	N	N
83	20240315	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	5	2	0.13	10602736360	2739169	49.08	3950	3985	3800	5050	2725	3890	3870.76	0.69	83858	4253	4071	3958	3776	3663	4015	3720	85	1160	100	2870	5	1	85447989	3328	-90.58	4.02	12	3.21	-43.00	968.00	5380	20230418	-27.60	2430	20231030	60.29	4330	-10.05	20240313	2780	40.11	20240117	5380	-27.60	20230418	2430	60.29	20231030	9.34	N	278650	100	85 억	591854	N	N	1	N	N
84	20240315	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-65	5	-1.67	8417440070	2175793	38.99	3950	3985	3800	5050	2725	3890	3868.63	0.69	-38974	4253	4071	3958	3776	3663	4015	3720	85	1160	100	2870	5	1	85447989	3268	-88.95	3.95	12	2.55	-43.00	968.00	5380	20230418	-28.90	2430	20231030	57.41	4330	-11.66	20240313	2780	37.59	20240117	5380	-28.90	20230418	2430	57.41	20231030	9.34	N	278650	100	85 억	591854	N	N	1	N	N
85	20240315	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	-75	5	-1.93	7758360470	2003805	35.90	3950	3985	3800	5050	2725	3890	3871.78	0.69	-102749	4253	4071	3958	3776	3663	4015	3720	85	1160	100	2870	5	1	85447989	3260	-88.72	3.94	12	2.35	-43.00	968.00	5380	20230418	-29.09	2430	20231030	57.00	4330	-11.89	20240313	2780	37.23	20240117	5380	-29.09	20230418	2430	57.00	20231030	9.34	N	278650	100	85 억	591854	N	N	1	N	N
86	20240315	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-50	5	-1.29	7069749490	1823704	32.68	3950	3985	3800	5050	2725	3890	3876.56	0.69	-108997	4253	4071	3958	3776	3663	4015	3720	85	1160	100	2870	5	1	85447989	3281	-89.30	3.97	12	2.13	-43.00	968.00	5380	20230418	-28.62	2430	20231030	58.02	4330	-11.32	20240313	2780	38.13	20240117	5380	-28.62	20230418	2430	58.02	20231030	9.34	N	278650	100	85 억	591854	N	N	1	N	N
87	20240315	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-65	5	-1.67	6637169965	1711008	30.66	3950	3985	3800	5050	2725	3890	3879.07	0.69	-109834	4253	4071	3958	3776	3663	4015	3720	85	1160	100	2870	5	1	85447989	3268	-88.95	3.95	12	2.00	-43.00	968.00	5380	20230418	-28.90	2430	20231030	57.41	4330	-11.66	20240313	2780	37.59	20240117	5380	-28.90	20230418	2430	57.41	20231030	9.34	N	278650	100	85 억	591854	N	N	1	N	N
88	20240315	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-65	5	-1.67	5317353605	1367512	24.50	3950	3985	3800	5050	2725	3890	3888.34	0.69	-88022	4253	4071	3958	3776	3663	4015	3720	85	1160	100	2870	5	1	85447989	3268	-88.95	3.95	12	1.60	-43.00	968.00	5380	20230418	-28.90	2430	20231030	57.41	4330	-11.66	20240313	2780	37.59	20240117	5380	-28.90	20230418	2430	57.41	20231030	9.34	N	278650	100	85 억	591854	N	N	1	N	N
89	20240315	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	50	2	1.29	1508406085	383791	6.88	3950	3980	3850	5050	2725	3890	3930.73	0.69	-47144	4253	4071	3958	3776	3663	4015	3720	85	1160	100	2870	5	1	85447989	3367	-91.63	4.07	12	0.45	-43.00	968.00	5380	20230418	-26.77	2430	20231030	62.14	4330	-9.01	20240313	2780	41.73	20240117	5380	-26.77	20230418	2430	62.14	20231030	9.34	N	278650	100	85 억	591854	N	N	1	N	N
90	20240314	161013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-10	5	-0.26	22033650830	5510573	17.44	3960	4140	3845	5070	2730	3900	3998.54	0.71	-12175	4800	4350	3880	3430	2960	4575	3655	85	1170	100	2880	5	1	85447989	3324	-90.47	4.02	12	6.45	-43.00	968.00	5380	20230418	-27.70	2430	20231030	60.08	4330	-10.16	20240313	2780	39.93	20240117	5380	-27.70	20230418	2430	60.08	20231030	9.15	N	278650	100	85 억	603688	N	N	1	N	N
91	20240314	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-30	5	-0.77	21650578295	5411823	17.13	3960	4140	3845	5070	2730	3900	4000.63	0.71	-38860	4800	4350	3880	3430	2960	4575	3655	85	1170	100	2880	5	1	85447989	3307	-90.00	4.00	12	6.33	-43.00	968.00	5380	20230418	-28.07	2430	20231030	59.26	4330	-10.62	20240313	2780	39.21	20240117	5380	-28.07	20230418	2430	59.26	20231030	9.15	N	278650	100	85 억	603688	N	N	1	N	N
92	20240314	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-5	5	-0.13	20457009740	5103814	16.16	3960	4140	3845	5070	2730	3900	4008.20	0.71	-111573	4800	4350	3880	3430	2960	4575	3655	85	1170	100	2880	5	1	85447989	3328	-90.58	4.02	12	5.97	-43.00	968.00	5380	20230418	-27.60	2430	20231030	60.29	4330	-10.05	20240313	2780	40.11	20240117	5380	-27.60	20230418	2430	60.29	20231030	9.15	N	278650	100	85 억	603688	N	N	1	N	N
93	20240314	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	0	3	0.00	19909527390	4964114	15.71	3960	4140	3845	5070	2730	3900	4010.71	0.71	-107273	4800	4350	3880	3430	2960	4575	3655	85	1170	100	2880	5	1	85447989	3332	-90.70	4.03	12	5.81	-43.00	968.00	5380	20230418	-27.51	2430	20231030	60.49	4330	-9.93	20240313	2780	40.29	20240117	5380	-27.51	20230418	2430	60.49	20231030	9.15	N	278650	100	85 억	603688	N	N	1	N	N
94	20240314	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-25	5	-0.64	18984626125	4726173	14.96	3960	4140	3845	5070	2730	3900	4016.94	0.71	-113928	4800	4350	3880	3430	2960	4575	3655	85	1170	100	2880	5	1	85447989	3311	-90.12	4.00	12	5.53	-43.00	968.00	5380	20230418	-27.97	2430	20231030	59.47	4330	-10.51	20240313	2780	39.39	20240117	5380	-27.97	20230418	2430	59.47	20231030	9.15	N	278650	100	85 억	603688	N	N	1	N	N
95	20240314	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	90	2	2.31	16512292550	4095940	12.97	3960	4140	3945	5070	2730	3900	4031.41	0.71	-97491	4800	4350	3880	3430	2960	4575	3655	85	1170	100	2880	5	1	85447989	3409	-92.79	4.12	12	4.79	-43.00	968.00	5380	20230418	-25.84	2430	20231030	64.20	4330	-7.85	20240313	2780	43.53	20240117	5380	-25.84	20230418	2430	64.20	20231030	9.15	N	278650	100	85 억	603688	N	N	1	N	N
96	20240314	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	90	2	2.31	14343349110	3550742	11.24	3960	4140	3945	5070	2730	3900	4039.57	0.71	-122795	4800	4350	3880	3430	2960	4575	3655	85	1170	100	2880	5	1	85447989	3409	-92.79	4.12	12	4.16	-43.00	968.00	5380	20230418	-25.84	2430	20231030	64.20	4330	-7.85	20240313	2780	43.53	20240117	5380	-25.84	20230418	2430	64.20	20231030	9.15	N	278650	100	85 억	603688	N	N	1	N	N
97	20240314	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	180	2	4.62	5542740395	1368114	4.33	3960	4140	3945	5070	2730	3900	4051.48	0.71	145611	4800	4350	3880	3430	2960	4575	3655	85	1170	100	2880	5	1	85447989	3486	-94.88	4.21	12	1.60	-43.00	968.00	5380	20230418	-24.16	2430	20231030	67.90	4330	-5.77	20240313	2780	46.76	20240117	5380	-24.16	20230418	2430	67.90	20231030	9.15	N	278650	100	85 억	603688	N	N	1	N	N
98	20240313	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	105	2	2.77	126957396990	31400764	1165.57	3820	4330	3410	4930	2660	3795	4043.29	0.94	-199289	3935	3865	3825	3755	3715	3845	3735	85	1135	100	2800	5	1	85447989	3332	-90.70	4.03	12	36.75	-43.00	968.00	5380	20230418	-27.51	2430	20231030	60.49	4330	-9.93	20240313	2780	40.29	20240117	5380	-27.51	20230418	2430	60.49	20231030	9.12	N	278650	100	85 억	802557	N	N	1	N	N
99	20240313	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	200	2	5.27	124949335400	30887930	1146.53	3820	4330	3410	4930	2660	3795	4045.27	0.94	-192816	3935	3865	3825	3755	3715	3845	3735	85	1135	100	2800	5	1	85447989	3414	-92.91	4.13	12	36.15	-43.00	968.00	5380	20230418	-25.74	2430	20231030	64.40	4330	-7.74	20240313	2780	43.71	20240117	5380	-25.74	20230418	2430	64.40	20231030	9.12	N	278650	100	85 억	802557	N	N	1	N	N
100	20240313	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	85	2	2.24	118181315260	29159213	1082.36	3820	4330	3410	4930	2660	3795	4052.99	0.94	-302830	3935	3865	3825	3755	3715	3845	3735	85	1135	100	2800	5	1	85447989	3315	-90.23	4.01	12	34.13	-43.00	968.00	5380	20230418	-27.88	2430	20231030	59.67	4330	-10.39	20240313	2780	39.57	20240117	5380	-27.88	20230418	2430	59.67	20231030	9.12	N	278650	100	85 억	802557	N	N	1	N	N
101	20240313	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	285	2	7.51	91250332540	22117064	820.96	3820	4330	3795	4930	2660	3795	4125.82	0.94	-274503	3935	3865	3825	3755	3715	3845	3735	85	1135	100	2800	5	1	85447989	3486	-94.88	4.21	12	25.88	-43.00	968.00	5380	20230418	-24.16	2430	20231030	67.90	4330	-5.77	20240313	2780	46.76	20240117	5380	-24.16	20230418	2430	67.90	20231030	9.12	N	278650	100	85 억	802557	N	N	1	N	N
102	20240313	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	280	2	7.38	85457618780	20713452	768.86	3820	4330	3795	4930	2660	3795	4125.74	0.94	-324381	3935	3865	3825	3755	3715	3845	3735	85	1135	100	2800	5	1	85447989	3482	-94.77	4.21	12	24.24	-43.00	968.00	5380	20230418	-24.26	2430	20231030	67.70	4330	-5.89	20240313	2780	46.58	20240117	5380	-24.26	20230418	2430	67.70	20231030	9.12	N	278650	100	85 억	802557	N	N	1	N	N
103	20240313	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	320	2	8.43	73686512105	17869319	663.29	3820	4330	3795	4930	2660	3795	4123.67	0.94	-389279	3935	3865	3825	3755	3715	3845	3735	85	1135	100	2800	5	1	85447989	3516	-95.70	4.25	12	20.91	-43.00	968.00	5380	20230418	-23.51	2430	20231030	69.34	4330	-4.97	20240313	2780	48.02	20240117	5380	-23.51	20230418	2430	69.34	20231030	9.12	N	278650	100	85 억	802557	N	N	1	N	N
104	20240313	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	175	2	4.61	18656207980	4738513	175.89	3820	4050	3795	4930	2660	3795	3937.21	0.94	-193833	3935	3865	3825	3755	3715	3845	3735	85	1135	100	2800	5	1	85447989	3392	-92.33	4.10	12	5.55	-43.00	968.00	5380	20230418	-26.21	2430	20231030	63.37	4210	-5.70	20240205	2780	42.81	20240117	5380	-26.21	20230418	2430	63.37	20231030	9.12	N	278650	100	85 억	802557	N	N	1	N	N
105	20240313	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	70	2	1.84	1162364330	304279	11.29	3820	3865	3795	4930	2660	3795	3820.25	0.94	-6163	3935	3865	3825	3755	3715	3845	3735	85	1135	100	2800	5	1	85447989	3303	-89.88	3.99	12	0.36	-43.00	968.00	5380	20230418	-28.16	2430	20231030	59.05	4210	-8.19	20240205	2780	39.03	20240117	5380	-28.16	20230418	2430	59.05	20231030	9.12	N	278650	100	85 억	802557	N	N	1	N	N
106	20240312	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-75	5	-1.94	10133249070	2645858	34.19	3880	3895	3785	5030	2710	3870	3829.82	0.84	85491	4080	3975	3885	3780	3690	3930	3735	85	1160	100	2860	5	1	85447989	3243	-88.26	3.92	12	3.10	-43.00	968.00	5380	20230418	-29.46	2430	20231030	56.17	4210	-9.86	20240205	2780	36.51	20240117	5380	-29.46	20230418	2430	56.17	20231030	8.48	N	278650	100	85 억	717414	N	N	1	N	N
107	20240312	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-65	5	-1.68	9537890215	2489050	32.16	3880	3895	3785	5030	2710	3870	3831.77	0.84	90609	4080	3975	3885	3780	3690	3930	3735	85	1160	100	2860	5	1	85447989	3251	-88.49	3.93	12	2.91	-43.00	968.00	5380	20230418	-29.28	2430	20231030	56.58	4210	-9.62	20240205	2780	36.87	20240117	5380	-29.28	20230418	2430	56.58	20231030	8.48	N	278650	100	85 억	717414	N	N	1	N	N
108	20240312	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-50	5	-1.29	8720359780	2274442	29.39	3880	3895	3785	5030	2710	3870	3833.89	0.84	135870	4080	3975	3885	3780	3690	3930	3735	85	1160	100	2860	5	1	85447989	3264	-88.84	3.95	12	2.66	-43.00	968.00	5380	20230418	-29.00	2430	20231030	57.20	4210	-9.26	20240205	2780	37.41	20240117	5380	-29.00	20230418	2430	57.20	20231030	8.48	N	278650	100	85 억	717414	N	N	1	N	N
109	20240312	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3830	-40	5	-1.03	7774972830	2026537	26.19	3880	3895	3785	5030	2710	3870	3836.40	0.84	122824	4080	3975	3885	3780	3690	3930	3735	85	1160	100	2860	5	1	85447989	3273	-89.07	3.96	12	2.37	-43.00	968.00	5380	20230418	-28.81	2430	20231030	57.61	4210	-9.03	20240205	2780	37.77	20240117	5380	-28.81	20230418	2430	57.61	20231030	8.48	N	278650	100	85 억	717414	N	N	1	N	N
110	20240312	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-50	5	-1.29	7019732765	1828696	23.63	3880	3895	3785	5030	2710	3870	3838.47	0.84	78265	4080	3975	3885	3780	3690	3930	3735	85	1160	100	2860	5	1	85447989	3264	-88.84	3.95	12	2.14	-43.00	968.00	5380	20230418	-29.00	2430	20231030	57.20	4210	-9.26	20240205	2780	37.41	20240117	5380	-29.00	20230418	2430	57.20	20231030	8.48	N	278650	100	85 억	717414	N	N	1	N	N
111	20240312	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-25	5	-0.65	5404837585	1409006	18.21	3880	3895	3785	5030	2710	3870	3835.66	0.84	93899	4080	3975	3885	3780	3690	3930	3735	85	1160	100	2860	5	1	85447989	3285	-89.42	3.97	12	1.65	-43.00	968.00	5380	20230418	-28.53	2430	20231030	58.23	4210	-8.67	20240205	2780	38.31	20240117	5380	-28.53	20230418	2430	58.23	20231030	8.48	N	278650	100	85 억	717414	N	N	1	N	N
112	20240312	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-65	5	-1.68	3960275255	1034725	13.37	3880	3890	3785	5030	2710	3870	3826.92	0.84	106351	4080	3975	3885	3780	3690	3930	3735	85	1160	100	2860	5	1	85447989	3251	-88.49	3.93	12	1.21	-43.00	968.00	5380	20230418	-29.28	2430	20231030	56.58	4210	-9.62	20240205	2780	36.87	20240117	5380	-29.28	20230418	2430	56.58	20231030	8.48	N	278650	100	85 억	717414	N	N	1	N	N
113	20240312	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-80	5	-2.07	1641753280	427577	5.53	3880	3890	3785	5030	2710	3870	3838.88	0.84	-35459	4080	3975	3885	3780	3690	3930	3735	85	1160	100	2860	5	1	85447989	3238	-88.14	3.92	12	0.50	-43.00	968.00	5380	20230418	-29.55	2430	20231030	55.97	4210	-9.98	20240205	2780	36.33	20240117	5380	-29.55	20230418	2430	55.97	20231030	8.48	N	278650	100	85 억	717414	N	N	1	N	N
114	20240311	160951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	80	2	2.11	29924303945	7672925	24.76	3960	3990	3795	4925	2655	3790	3900.16	0.92	-126234	4463	4126	3713	3376	2963	4295	3545	85	1135	100	2800	5	1	85447989	3307	-90.00	4.00	12	8.98	-43.00	968.00	5380	20230418	-28.07	2430	20231030	59.26	4210	-8.08	20240205	2780	39.21	20240117	5380	-28.07	20230418	2430	59.26	20231030	8.35	N	278650	100	85 억	790077	N	N	1	N	N
115	20240311	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	75	2	1.98	29238981170	7495584	24.19	3960	3990	3795	4925	2655	3790	3901.00	0.92	-163803	4463	4126	3713	3376	2963	4295	3545	85	1135	100	2800	5	1	85447989	3303	-89.88	3.99	12	8.77	-43.00	968.00	5380	20230418	-28.16	2430	20231030	59.05	4210	-8.19	20240205	2780	39.03	20240117	5380	-28.16	20230418	2430	59.05	20231030	8.35	N	278650	100	85 억	790077	N	N	1	N	N
116	20240311	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	60	2	1.58	26953582990	6904950	22.28	3960	3990	3795	4925	2655	3790	3903.70	0.92	-259587	4463	4126	3713	3376	2963	4295	3545	85	1135	100	2800	5	1	85447989	3290	-89.53	3.98	12	8.08	-43.00	968.00	5380	20230418	-28.44	2430	20231030	58.44	4210	-8.55	20240205	2780	38.49	20240117	5380	-28.44	20230418	2430	58.44	20231030	8.35	N	278650	100	85 억	790077	N	N	1	N	N
117	20240311	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	25	2	0.66	25873179890	6624108	21.37	3960	3990	3795	4925	2655	3790	3906.11	0.92	-319340	4463	4126	3713	3376	2963	4295	3545	85	1135	100	2800	5	1	85447989	3260	-88.72	3.94	12	7.75	-43.00	968.00	5380	20230418	-29.09	2430	20231030	57.00	4210	-9.38	20240205	2780	37.23	20240117	5380	-29.09	20230418	2430	57.00	20231030	8.35	N	278650	100	85 억	790077	N	N	1	N	N
118	20240311	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	55	2	1.45	24505573295	6266821	20.22	3960	3990	3820	4925	2655	3790	3910.59	0.92	-343314	4463	4126	3713	3376	2963	4295	3545	85	1135	100	2800	5	1	85447989	3285	-89.42	3.97	12	7.33	-43.00	968.00	5380	20230418	-28.53	2430	20231030	58.23	4210	-8.67	20240205	2780	38.31	20240117	5380	-28.53	20230418	2430	58.23	20231030	8.35	N	278650	100	85 억	790077	N	N	1	N	N
119	20240311	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	95	2	2.51	22748586720	5813015	18.76	3960	3990	3820	4925	2655	3790	3913.63	0.92	-302856	4463	4126	3713	3376	2963	4295	3545	85	1135	100	2800	5	1	85447989	3320	-90.35	4.01	12	6.80	-43.00	968.00	5380	20230418	-27.79	2430	20231030	59.88	4210	-7.72	20240205	2780	39.75	20240117	5380	-27.79	20230418	2430	59.88	20231030	8.35	N	278650	100	85 억	790077	N	N	1	N	N
120	20240311	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	105	2	2.77	19702664240	5029212	16.23	3960	3990	3820	4925	2655	3790	3917.93	0.92	-249011	4463	4126	3713	3376	2963	4295	3545	85	1135	100	2800	5	1	85447989	3328	-90.58	4.02	12	5.89	-43.00	968.00	5380	20230418	-27.60	2430	20231030	60.29	4210	-7.48	20240205	2780	40.11	20240117	5380	-27.60	20230418	2430	60.29	20231030	8.35	N	278650	100	85 억	790077	N	N	1	N	N
121	20240311	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	155	2	4.09	9497951160	2413594	7.79	3960	3990	3870	4925	2655	3790	3935.88	0.92	-203402	4463	4126	3713	3376	2963	4295	3545	85	1135	100	2800	5	1	85447989	3371	-91.74	4.08	12	2.82	-43.00	968.00	5380	20230418	-26.67	2430	20231030	62.35	4210	-6.29	20240205	2780	41.91	20240117	5380	-26.67	20230418	2430	62.35	20231030	8.35	N	278650	100	85 억	790077	N	N	1	N	N
122	20240308	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	490	2	14.85	118988267620	30671661	2933.98	3310	4050	3300	4290	2310	3300	3879.52	1.07	-81160	3456	3377	3326	3247	3196	3352	3222	85	990	100	2440	5	1	85447989	3238	-88.14	3.92	12	35.90	-43.00	968.00	5380	20230418	-29.55	2430	20231030	55.97	4210	-9.98	20240205	2780	36.33	20240117	5380	-29.55	20230418	2430	55.97	20231030	8.25	N	278650	100	85 억	912005	N	N	1	N	N
123	20240308	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	440	2	13.33	116807774570	30093241	2878.65	3310	4050	3300	4290	2310	3300	3881.53	1.07	-175215	3456	3377	3326	3247	3196	3352	3222	85	990	100	2440	5	1	85447989	3196	-86.98	3.86	12	35.22	-43.00	968.00	5380	20230418	-30.48	2430	20231030	53.91	4210	-11.16	20240205	2780	34.53	20240117	5380	-30.48	20230418	2430	53.91	20231030	8.25	N	278650	100	85 억	912005	N	N	2	N	N
124	20240308	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	525	2	15.91	107971806240	27766963	2656.13	3310	4050	3300	4290	2310	3300	3888.50	1.07	-382697	3456	3377	3326	3247	3196	3352	3222	85	990	100	2440	5	1	85447989	3268	-88.95	3.95	12	32.50	-43.00	968.00	5380	20230418	-28.90	2430	20231030	57.41	4210	-9.14	20240205	2780	37.59	20240117	5380	-28.90	20230418	2430	57.41	20231030	8.25	N	278650	100	85 억	912005	N	N	2	N	N
125	20240308	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	655	2	19.85	86073065280	22065724	2110.76	3310	4050	3300	4290	2310	3300	3900.76	1.07	-539078	3456	3377	3326	3247	3196	3352	3222	85	990	100	2440	5	1	85447989	3379	-91.98	4.09	12	25.82	-43.00	968.00	5380	20230418	-26.49	2430	20231030	62.76	4210	-6.06	20240205	2780	42.27	20240117	5380	-26.49	20230418	2430	62.76	20231030	8.25	N	278650	100	85 억	912005	N	N	2	N	N
126	20240308	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	745	2	22.58	44776469575	11551861	1105.03	3310	4050	3300	4290	2310	3300	3876.13	1.07	-268195	3456	3377	3326	3247	3196	3352	3222	85	990	100	2440	5	1	85447989	3456	-94.07	4.18	12	13.52	-43.00	968.00	5380	20230418	-24.81	2430	20231030	66.46	4210	-3.92	20240205	2780	45.50	20240117	5380	-24.81	20230418	2430	66.46	20231030	8.25	N	278650	100	85 억	912005	N	N	2	N	N
127	20240308	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	30	2	0.91	1270614250	380944	36.44	3310	3375	3300	4290	2310	3300	3335.44	1.07	22185	3456	3377	3326	3247	3196	3352	3222	85	990	100	2440	5	1	85447989	2845	-77.44	3.44	12	0.45	-43.00	968.00	5380	20230418	-38.10	2430	20231030	37.04	4210	-20.90	20240205	2780	19.78	20240117	5380	-38.10	20230418	2430	37.04	20231030	8.25	N	278650	100	85 억	912005	N	N	2	N	N
128	20240308	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	15	2	0.45	972826510	290991	27.84	3310	3375	3310	4290	2310	3300	3343.15	1.07	60877	3456	3377	3326	3247	3196	3352	3222	85	990	100	2440	5	1	85447989	2833	-77.09	3.42	12	0.34	-43.00	968.00	5380	20230418	-38.38	2430	20231030	36.42	4210	-21.26	20240205	2780	19.24	20240117	5380	-38.38	20230418	2430	36.42	20231030	8.25	N	278650	100	85 억	912005	N	N	2	N	N
129	20240308	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	55	2	1.67	430760820	128729	12.31	3310	3365	3310	4290	2310	3300	3346.26	1.07	67313	3456	3377	3326	3247	3196	3352	3222	85	990	100	2440	5	1	85447989	2867	-78.02	3.47	12	0.15	-43.00	968.00	5380	20230418	-37.64	2430	20231030	38.07	4210	-20.31	20240205	2780	20.68	20240117	5380	-37.64	20230418	2430	38.07	20231030	8.25	N	278650	100	85 억	912005	N	N	2	N	N
130	20240307	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-70	5	-2.08	3424777555	1029856	120.15	3375	3405	3275	4380	2360	3370	3325.50	0.91	138630	3470	3420	3370	3320	3270	3445	3345	85	1010	100	2490	5	1	85447989	2820	-76.74	3.41	12	1.21	-43.00	968.00	5380	20230418	-38.66	2430	20231030	35.80	4210	-21.62	20240205	2780	18.71	20240117	5380	-38.66	20230418	2430	35.80	20231030	8.26	N	278650	100	85 억	773815	N	N	2	N	N
131	20240307	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	-40	5	-1.19	3021724165	907974	105.93	3375	3405	3275	4380	2360	3370	3327.99	0.91	96194	3470	3420	3370	3320	3270	3445	3345	85	1010	100	2490	5	1	85447989	2845	-77.44	3.44	12	1.06	-43.00	968.00	5380	20230418	-38.10	2430	20231030	37.04	4210	-20.90	20240205	2780	19.78	20240117	5380	-38.10	20230418	2430	37.04	20231030	8.26	N	278650	100	85 억	773815	N	N	1	N	N
132	20240307	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-60	5	-1.78	2235306095	672732	78.48	3375	3405	3275	4380	2360	3370	3322.73	0.91	-20266	3470	3420	3370	3320	3270	3445	3345	85	1010	100	2490	5	1	85447989	2828	-76.98	3.42	12	0.79	-43.00	968.00	5380	20230418	-38.48	2430	20231030	36.21	4210	-21.38	20240205	2780	19.06	20240117	5380	-38.48	20230418	2430	36.21	20231030	8.26	N	278650	100	85 억	773815	N	N	1	N	N
133	20240307	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-70	5	-2.08	1945246790	585059	68.25	3375	3405	3275	4380	2360	3370	3324.87	0.91	-54485	3470	3420	3370	3320	3270	3445	3345	85	1010	100	2490	5	1	85447989	2820	-76.74	3.41	12	0.68	-43.00	968.00	5380	20230418	-38.66	2430	20231030	35.80	4210	-21.62	20240205	2780	18.71	20240117	5380	-38.66	20230418	2430	35.80	20231030	8.26	N	278650	100	85 억	773815	N	N	1	N	N
134	20240307	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	-65	5	-1.93	1775366665	533448	62.23	3375	3405	3285	4380	2360	3370	3328.10	0.91	-61603	3470	3420	3370	3320	3270	3445	3345	85	1010	100	2490	5	1	85447989	2824	-76.86	3.41	12	0.62	-43.00	968.00	5380	20230418	-38.57	2430	20231030	36.01	4210	-21.50	20240205	2780	18.88	20240117	5380	-38.57	20230418	2430	36.01	20231030	8.26	N	278650	100	85 억	773815	N	N	1	N	N
135	20240307	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	-45	5	-1.34	1222139170	365865	42.68	3375	3405	3305	4380	2360	3370	3340.41	0.91	-72786	3470	3420	3370	3320	3270	3445	3345	85	1010	100	2490	5	1	85447989	2841	-77.33	3.43	12	0.43	-43.00	968.00	5380	20230418	-38.20	2430	20231030	36.83	4210	-21.02	20240205	2780	19.60	20240117	5380	-38.20	20230418	2430	36.83	20231030	8.26	N	278650	100	85 억	773815	N	N	1	N	N
136	20240307	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-20	5	-0.59	673302355	200714	23.42	3375	3405	3335	4380	2360	3370	3354.54	0.91	-74667	3470	3420	3370	3320	3270	3445	3345	85	1010	100	2490	5	1	85447989	2863	-77.91	3.46	12	0.23	-43.00	968.00	5380	20230418	-37.73	2430	20231030	37.86	4210	-20.43	20240205	2780	20.50	20240117	5380	-37.73	20230418	2430	37.86	20231030	8.26	N	278650	100	85 억	773815	N	N	1	N	N
137	20240307	090929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-20	5	-0.59	311565080	92534	10.80	3375	3405	3350	4380	2360	3370	3367.03	0.91	-37564	3470	3420	3370	3320	3270	3445	3345	85	1010	100	2490	5	1	85447989	2863	-77.91	3.46	12	0.11	-43.00	968.00	5380	20230418	-37.73	2430	20231030	37.86	4210	-20.43	20240205	2780	20.50	20240117	5380	-37.73	20230418	2430	37.86	20231030	8.26	N	278650	100	85 억	773815	N	N	1	N	N
138	20240306	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	5	2	0.15	2793736895	829489	85.30	3350	3420	3320	4370	2360	3365	3368.01	0.84	50478	3555	3460	3410	3315	3265	3435	3290	85	1005	100	2490	5	1	85447989	2880	-78.37	3.48	12	0.97	-43.00	968.00	5380	20230418	-37.36	2430	20231030	38.68	4210	-19.95	20240205	2780	21.22	20240117	5380	-37.36	20230418	2430	38.68	20231030	8.31	N	278650	100	85 억	721208	N	N	1	N	N
139	20240306	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	0	3	0.00	2504036045	743515	76.46	3350	3420	3320	4370	2360	3365	3367.84	0.84	19051	3555	3460	3410	3315	3265	3435	3290	85	1005	100	2490	5	1	85447989	2875	-78.26	3.48	12	0.87	-43.00	968.00	5380	20230418	-37.45	2430	20231030	38.48	4210	-20.07	20240205	2780	21.04	20240117	5380	-37.45	20230418	2430	38.48	20231030	8.31	N	278650	100	85 억	721208	N	N	0	N	N
140	20240306	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	5	2	0.15	1824804835	542392	55.78	3350	3420	3320	4370	2360	3365	3364.36	0.84	-28998	3555	3460	3410	3315	3265	3435	3290	85	1005	100	2490	5	1	85447989	2880	-78.37	3.48	12	0.63	-43.00	968.00	5380	20230418	-37.36	2430	20231030	38.68	4210	-19.95	20240205	2780	21.22	20240117	5380	-37.36	20230418	2430	38.68	20231030	8.31	N	278650	100	85 억	721208	N	N	0	N	N
141	20240306	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	25	2	0.74	1620023205	481675	49.53	3350	3420	3320	4370	2360	3365	3363.31	0.84	-27239	3555	3460	3410	3315	3265	3435	3290	85	1005	100	2490	5	1	85447989	2897	-78.84	3.50	12	0.56	-43.00	968.00	5380	20230418	-36.99	2430	20231030	39.51	4210	-19.48	20240205	2780	21.94	20240117	5380	-36.99	20230418	2430	39.51	20231030	8.31	N	278650	100	85 억	721208	N	N	0	N	N
142	20240306	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	15	2	0.45	1387787985	413280	42.50	3350	3405	3320	4370	2360	3365	3357.96	0.84	-35374	3555	3460	3410	3315	3265	3435	3290	85	1005	100	2490	5	1	85447989	2888	-78.60	3.49	12	0.48	-43.00	968.00	5380	20230418	-37.17	2430	20231030	39.09	4210	-19.71	20240205	2780	21.58	20240117	5380	-37.17	20230418	2430	39.09	20231030	8.31	N	278650	100	85 억	721208	N	N	0	N	N
143	20240306	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	5	2	0.15	1170951465	349025	35.89	3350	3405	3320	4370	2360	3365	3354.88	0.84	-13600	3555	3460	3410	3315	3265	3435	3290	85	1005	100	2490	5	1	85447989	2880	-78.37	3.48	12	0.41	-43.00	968.00	5380	20230418	-37.36	2430	20231030	38.68	4210	-19.95	20240205	2780	21.22	20240117	5380	-37.36	20230418	2430	38.68	20231030	8.31	N	278650	100	85 억	721208	N	N	0	N	N
144	20240306	100904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	0	3	0.00	789197860	235995	24.27	3350	3370	3320	4370	2360	3365	3344.00	0.84	4618	3555	3460	3410	3315	3265	3435	3290	85	1005	100	2490	5	1	85447989	2875	-78.26	3.48	12	0.28	-43.00	968.00	5380	20230418	-37.45	2430	20231030	38.48	4210	-20.07	20240205	2780	21.04	20240117	5380	-37.45	20230418	2430	38.48	20231030	8.31	N	278650	100	85 억	721208	N	N	0	N	N
145	20240306	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-45	5	-1.34	353810270	106043	10.91	3350	3365	3320	4370	2360	3365	3336.08	0.84	-26850	3555	3460	3410	3315	3265	3435	3290	85	1005	100	2490	5	1	85447989	2837	-77.21	3.43	12	0.12	-43.00	968.00	5380	20230418	-38.29	2430	20231030	36.63	4210	-21.14	20240205	2780	19.42	20240117	5380	-38.29	20230418	2430	36.63	20231030	8.31	N	278650	100	85 억	721208	N	N	0	N	N
146	20240305	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	-85	5	-2.46	3294300355	966538	72.71	3455	3505	3360	4485	2415	3450	3408.36	1.00	-127710	3673	3561	3483	3371	3293	3617	3427	85	1035	100	2550	5	1	84877789	2856	-78.26	3.48	12	1.14	-43.00	968.00	5380	20230418	-37.45	2430	20231030	38.48	4210	-20.07	20240205	2780	21.04	20240117	5380	-37.45	20230418	2430	38.48	20231030	8.33	N	278650	100	84 억	846720	N	N	1	N	N
147	20240305	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	-75	5	-2.17	3009455430	881932	66.34	3455	3505	3360	4485	2415	3450	3412.34	1.00	-163992	3673	3561	3483	3371	3293	3617	3427	85	1035	100	2550	5	1	84877789	2865	-78.49	3.49	12	1.04	-43.00	968.00	5380	20230418	-37.27	2430	20231030	38.89	4210	-19.83	20240205	2780	21.40	20240117	5380	-37.27	20230418	2430	38.89	20231030	8.33	N	278650	100	84 억	846720	N	N	1	N	N
148	20240305	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-50	5	-1.45	2600124420	760767	57.23	3455	3505	3360	4485	2415	3450	3417.77	1.00	-164004	3673	3561	3483	3371	3293	3617	3427	85	1035	100	2550	5	1	84877789	2886	-79.07	3.51	12	0.90	-43.00	968.00	5380	20230418	-36.80	2430	20231030	39.92	4210	-19.24	20240205	2780	22.30	20240117	5380	-36.80	20230418	2430	39.92	20231030	8.33	N	278650	100	84 억	846720	N	N	1	N	N
149	20240305	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-30	5	-0.87	2416158210	706755	53.17	3455	3505	3360	4485	2415	3450	3418.66	1.00	-156482	3673	3561	3483	3371	3293	3617	3427	85	1035	100	2550	5	1	84877789	2903	-79.53	3.53	12	0.83	-43.00	968.00	5380	20230418	-36.43	2430	20231030	40.74	4210	-18.76	20240205	2780	23.02	20240117	5380	-36.43	20230418	2430	40.74	20231030	8.33	N	278650	100	84 억	846720	N	N	1	N	N
150	20240305	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	-65	5	-1.88	2156844110	630725	47.45	3455	3505	3360	4485	2415	3450	3419.63	1.00	-185951	3673	3561	3483	3371	3293	3617	3427	85	1035	100	2550	5	1	84877789	2873	-78.72	3.50	12	0.74	-43.00	968.00	5380	20230418	-37.08	2430	20231030	39.30	4210	-19.60	20240205	2780	21.76	20240117	5380	-37.08	20230418	2430	39.30	20231030	8.33	N	278650	100	84 억	846720	N	N	1	N	N
151	20240305	110910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	-75	5	-2.17	1878140925	548216	41.24	3455	3505	3360	4485	2415	3450	3425.91	1.00	-182606	3673	3561	3483	3371	3293	3617	3427	85	1035	100	2550	5	1	84877789	2865	-78.49	3.49	12	0.65	-43.00	968.00	5380	20230418	-37.27	2430	20231030	38.89	4210	-19.83	20240205	2780	21.40	20240117	5380	-37.27	20230418	2430	38.89	20231030	8.33	N	278650	100	84 억	846720	N	N	1	N	N
152	20240305	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-50	5	-1.45	1428038600	414898	31.21	3455	3505	3390	4485	2415	3450	3441.90	1.00	-153410	3673	3561	3483	3371	3293	3617	3427	85	1035	100	2550	5	1	84877789	2886	-79.07	3.51	12	0.49	-43.00	968.00	5380	20230418	-36.80	2430	20231030	39.92	4210	-19.24	20240205	2780	22.30	20240117	5380	-36.80	20230418	2430	39.92	20231030	8.33	N	278650	100	84 억	846720	N	N	1	N	N
153	20240305	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	25	2	0.72	306910575	88829	6.68	3455	3485	3425	4485	2415	3450	3455.07	1.00	-11332	3673	3561	3483	3371	3293	3617	3427	85	1035	100	2550	5	1	84877789	2950	-80.81	3.59	12	0.10	-43.00	968.00	5380	20230418	-35.41	2430	20231030	43.00	4210	-17.46	20240205	2780	25.00	20240117	5380	-35.41	20230418	2430	43.00	20231030	8.33	N	278650	100	84 억	846720	N	N	1	N	N
154	20240304	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	55	2	1.62	4567423995	1306200	128.61	3410	3595	3405	4410	2380	3395	3497.35	0.84	134066	3505	3450	3385	3330	3265	3477	3357	85	1015	100	2510	5	1	84877789	2928	-80.23	3.56	12	1.54	-43.00	968.00	5380	20230418	-35.87	2430	20231030	41.98	4210	-18.05	20240205	2780	24.10	20240117	5380	-35.87	20230418	2430	41.98	20231030	8.30	N	278650	100	84 억	712954	N	N	1	N	N
155	20240304	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	75	2	2.21	4021470630	1148149	113.05	3410	3595	3405	4410	2380	3395	3502.57	0.84	87826	3505	3450	3385	3330	3265	3477	3357	85	1015	100	2510	5	1	84877789	2945	-80.70	3.58	12	1.35	-43.00	968.00	5380	20230418	-35.50	2430	20231030	42.80	4210	-17.58	20240205	2780	24.82	20240117	5380	-35.50	20230418	2430	42.80	20231030	8.30	N	278650	100	84 억	712954	N	N	2	N	N
156	20240304	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	75	2	2.21	3620547340	1032373	101.65	3410	3595	3405	4410	2380	3395	3507.01	0.84	73303	3505	3450	3385	3330	3265	3477	3357	85	1015	100	2510	5	1	84877789	2945	-80.70	3.58	12	1.22	-43.00	968.00	5380	20230418	-35.50	2430	20231030	42.80	4210	-17.58	20240205	2780	24.82	20240117	5380	-35.50	20230418	2430	42.80	20231030	8.30	N	278650	100	84 억	712954	N	N	2	N	N
157	20240304	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	55	2	1.62	3461246750	986268	97.11	3410	3595	3405	4410	2380	3395	3509.44	0.84	73257	3505	3450	3385	3330	3265	3477	3357	85	1015	100	2510	5	1	84877789	2928	-80.23	3.56	12	1.16	-43.00	968.00	5380	20230418	-35.87	2430	20231030	41.98	4210	-18.05	20240205	2780	24.10	20240117	5380	-35.87	20230418	2430	41.98	20231030	8.30	N	278650	100	84 억	712954	N	N	2	N	N
158	20240304	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	75	2	2.21	3156432215	897829	88.40	3410	3595	3405	4410	2380	3395	3515.63	0.84	83074	3505	3450	3385	3330	3265	3477	3357	85	1015	100	2510	5	1	84877789	2945	-80.70	3.58	12	1.06	-43.00	968.00	5380	20230418	-35.50	2430	20231030	42.80	4210	-17.58	20240205	2780	24.82	20240117	5380	-35.50	20230418	2430	42.80	20231030	8.30	N	278650	100	84 억	712954	N	N	2	N	N
159	20240304	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	110	2	3.24	2736236820	777521	76.56	3410	3595	3405	4410	2380	3395	3519.18	0.84	98243	3505	3450	3385	3330	3265	3477	3357	85	1015	100	2510	5	1	84877789	2975	-81.51	3.62	12	0.92	-43.00	968.00	5380	20230418	-34.85	2430	20231030	44.24	4210	-16.75	20240205	2780	26.08	20240117	5380	-34.85	20230418	2430	44.24	20231030	8.30	N	278650	100	84 억	712954	N	N	2	N	N
160	20240304	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	165	2	4.86	2307253165	655899	64.58	3410	3595	3405	4410	2380	3395	3517.70	0.84	72251	3505	3450	3385	3330	3265	3477	3357	85	1015	100	2510	5	1	84877789	3022	-82.79	3.68	12	0.77	-43.00	968.00	5380	20230418	-33.83	2430	20231030	46.50	4210	-15.44	20240205	2780	28.06	20240117	5380	-33.83	20230418	2430	46.50	20231030	8.30	N	278650	100	84 억	712954	N	N	2	N	N
161	20240304	090853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	95	2	2.80	480173245	139835	13.77	3410	3490	3405	4410	2380	3395	3433.86	0.84	-7863	3505	3450	3385	3330	3265	3477	3357	85	1015	100	2510	5	1	84877789	2962	-81.16	3.61	12	0.16	-43.00	968.00	5380	20230418	-35.13	2430	20231030	43.62	4210	-17.10	20240205	2780	25.54	20240117	5380	-35.13	20230418	2430	43.62	20231030	8.30	N	278650	100	84 억	712954	N	N	2	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History