KissMeData/094850/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	160722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-70	5	-0.98	182159160	25837	74.15	7190	7190	7020	9240	4980	7110	7050.53	1.08	-5244	7330	7220	7160	7050	6990	7190	7020	70	2130	500	4970	10	1	14000000	986	-8.06	1.18	12	0.18	-873.00	5959.00	10630	20230327	-33.77	6420	20231024	9.66	8400	-16.19	20240126	6750	4.30	20240117	10580	-33.46	20230330	6420	9.66	20231024	0.47	N	094850	500	70 억	150951	N	N	N	N
3	20240329	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-70	5	-0.98	170823340	24227	69.53	7190	7190	7020	9240	4980	7110	7050.95	1.08	-4894	7330	7220	7160	7050	6990	7190	7020	70	2130	500	4970	10	1	14000000	986	-8.06	1.18	12	0.17	-873.00	5959.00	10630	20230327	-33.77	6420	20231024	9.66	8400	-16.19	20240126	6750	4.30	20240117	10580	-33.46	20230330	6420	9.66	20231024	0.47	N	094850	500	70 억	150951	N	N	N	N
4	20240329	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-80	5	-1.13	139948950	19838	56.93	7190	7190	7020	9240	4980	7110	7054.59	1.08	-2790	7330	7220	7160	7050	6990	7190	7020	70	2130	500	4970	10	1	14000000	984	-8.05	1.18	12	0.14	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10580	-33.55	20230330	6420	9.50	20231024	0.47	N	094850	500	70 억	150951	N	N	N	N
5	20240329	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-30	5	-0.42	108036800	15308	43.93	7190	7190	7020	9240	4980	7110	7057.54	1.08	-669	7330	7220	7160	7050	6990	7190	7020	70	2130	500	4970	10	1	14000000	991	-8.11	1.19	12	0.11	-873.00	5959.00	10630	20230327	-33.40	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10580	-33.08	20230330	6420	10.28	20231024	0.47	N	094850	500	70 억	150951	N	N	N	N
6	20240329	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-20	5	-0.28	95018940	13464	38.64	7190	7190	7020	9240	4980	7110	7057.26	1.08	685	7330	7220	7160	7050	6990	7190	7020	70	2130	500	4970	10	1	14000000	993	-8.12	1.19	12	0.10	-873.00	5959.00	10630	20230327	-33.30	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10580	-32.99	20230330	6420	10.44	20231024	0.47	N	094850	500	70 억	150951	N	N	N	N
7	20240329	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-30	5	-0.42	83934750	11895	34.14	7190	7190	7020	9240	4980	7110	7056.31	1.08	1386	7330	7220	7160	7050	6990	7190	7020	70	2130	500	4970	10	1	14000000	991	-8.11	1.19	12	0.08	-873.00	5959.00	10630	20230327	-33.40	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10580	-33.08	20230330	6420	10.28	20231024	0.47	N	094850	500	70 억	150951	N	N	N	N
8	20240329	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-50	5	-0.70	55185660	7824	22.45	7190	7190	7020	9240	4980	7110	7053.38	1.08	109	7330	7220	7160	7050	6990	7190	7020	70	2130	500	4970	10	1	14000000	988	-8.09	1.18	12	0.06	-873.00	5959.00	10630	20230327	-33.58	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10580	-33.27	20230330	6420	9.97	20231024	0.47	N	094850	500	70 억	150951	N	N	N	N
9	20240329	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-10	5	-0.14	7210580	1014	2.91	7190	7190	7100	9240	4980	7110	7111.03	1.08	54	7330	7220	7160	7050	6990	7190	7020	70	2130	500	4970	10	1	14000000	994	-8.13	1.19	12	0.01	-873.00	5959.00	10630	20230327	-33.21	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10580	-32.89	20230330	6420	10.59	20231024	0.47	N	094850	500	70 억	150951	N	N	N	N
10	20240328	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-130	5	-1.80	250753010	34845	134.56	7240	7270	7100	9410	5070	7240	7196.65	1.16	-10948	7346	7292	7186	7132	7026	7320	7160	70	2170	500	5060	10	1	14000000	995	-8.14	1.19	12	0.25	-873.00	5959.00	10630	20230327	-33.11	6420	20231024	10.75	8400	-15.36	20240126	6750	5.33	20240117	10580	-32.80	20230330	6420	10.75	20231024	0.45	N	094850	500	70 억	161839	N	N	N	N
11	20240328	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-120	5	-1.66	239644030	33283	128.53	7240	7270	7100	9410	5070	7240	7200.19	1.16	-10598	7346	7292	7186	7132	7026	7320	7160	70	2170	500	5060	10	1	14000000	997	-8.16	1.19	12	0.24	-873.00	5959.00	10630	20230327	-33.02	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10580	-32.70	20230330	6420	10.90	20231024	0.45	N	094850	500	70 억	161839	N	N	N	N
12	20240328	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-90	5	-1.24	214017430	29678	114.60	7240	7270	7110	9410	5070	7240	7211.32	1.16	-8225	7346	7292	7186	7132	7026	7320	7160	70	2170	500	5060	10	1	14000000	1001	-8.19	1.20	12	0.21	-873.00	5959.00	10630	20230327	-32.74	6420	20231024	11.37	8400	-14.88	20240126	6750	5.93	20240117	10580	-32.42	20230330	6420	11.37	20231024	0.45	N	094850	500	70 억	161839	N	N	N	N
13	20240328	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-30	5	-0.41	174944220	24218	93.52	7240	7270	7170	9410	5070	7240	7223.73	1.16	-3178	7346	7292	7186	7132	7026	7320	7160	70	2170	500	5060	10	1	14000000	1009	-8.26	1.21	12	0.17	-873.00	5959.00	10630	20230327	-32.17	6420	20231024	12.31	8400	-14.17	20240126	6750	6.81	20240117	10580	-31.85	20230330	6420	12.31	20231024	0.45	N	094850	500	70 억	161839	N	N	N	N
14	20240328	120710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	-10	5	-0.14	108033080	14922	57.62	7240	7270	7200	9410	5070	7240	7239.85	1.16	-2984	7346	7292	7186	7132	7026	7320	7160	70	2170	500	5060	10	1	14000000	1012	-8.28	1.21	12	0.11	-873.00	5959.00	10630	20230327	-31.98	6420	20231024	12.62	8400	-13.93	20240126	6750	7.11	20240117	10580	-31.66	20230330	6420	12.62	20231024	0.45	N	094850	500	70 억	161839	N	N	N	N
15	20240328	110710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	10	2	0.14	81526960	11258	43.47	7240	7270	7200	9410	5070	7240	7241.69	1.16	-2984	7346	7292	7186	7132	7026	7320	7160	70	2170	500	5060	10	1	14000000	1015	-8.30	1.22	12	0.08	-873.00	5959.00	10630	20230327	-31.80	6420	20231024	12.93	8400	-13.69	20240126	6750	7.41	20240117	10580	-31.47	20230330	6420	12.93	20231024	0.45	N	094850	500	70 억	161839	N	N	N	N
16	20240328	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	10	2	0.14	59770760	8252	31.87	7240	7270	7200	9410	5070	7240	7243.18	1.16	-2325	7346	7292	7186	7132	7026	7320	7160	70	2170	500	5060	10	1	14000000	1015	-8.30	1.22	12	0.06	-873.00	5959.00	10630	20230327	-31.80	6420	20231024	12.93	8400	-13.69	20240126	6750	7.41	20240117	10580	-31.47	20230330	6420	12.93	20231024	0.45	N	094850	500	70 억	161839	N	N	N	N
17	20240328	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-40	5	-0.55	14186950	1965	7.59	7240	7240	7200	9410	5070	7240	7219.82	1.16	-466	7346	7292	7186	7132	7026	7320	7160	70	2170	500	5060	10	1	14000000	1008	-8.25	1.21	12	0.01	-873.00	5959.00	10630	20230327	-32.27	6420	20231024	12.15	8400	-14.29	20240126	6750	6.67	20240117	10580	-31.95	20230330	6420	12.15	20231024	0.45	N	094850	500	70 억	161839	N	N	N	N
18	20240327	160718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	90	2	1.26	184904290	25754	114.07	7160	7240	7080	9290	5010	7150	7179.53	1.15	1441	7223	7186	7113	7076	7003	7205	7095	70	2140	500	5000	10	1	14000000	1014	-8.29	1.21	12	0.18	-873.00	5959.00	10630	20230327	-31.89	6420	20231024	12.77	8400	-13.81	20240126	6750	7.26	20240117	10630	-31.89	20230327	6420	12.77	20231024	0.46	N	094850	500	70 억	160328	N	N	N	N
19	20240327	150720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	90	2	1.26	174648470	24337	107.80	7160	7240	7080	9290	5010	7150	7176.25	1.15	1600	7223	7186	7113	7076	7003	7205	7095	70	2140	500	5000	10	1	14000000	1014	-8.29	1.21	12	0.17	-873.00	5959.00	10630	20230327	-31.89	6420	20231024	12.77	8400	-13.81	20240126	6750	7.26	20240117	10630	-31.89	20230327	6420	12.77	20231024	0.46	N	094850	500	70 억	160328	N	N	N	N
20	20240327	140719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	50	2	0.70	144292680	20126	89.14	7160	7230	7080	9290	5010	7150	7169.47	1.15	2872	7223	7186	7113	7076	7003	7205	7095	70	2140	500	5000	10	1	14000000	1008	-8.25	1.21	12	0.14	-873.00	5959.00	10630	20230327	-32.27	6420	20231024	12.15	8400	-14.29	20240126	6750	6.67	20240117	10630	-32.27	20230327	6420	12.15	20231024	0.46	N	094850	500	70 억	160328	N	N	N	N
21	20240327	130719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	50	2	0.70	122551870	17112	75.79	7160	7230	7080	9290	5010	7150	7161.75	1.15	2913	7223	7186	7113	7076	7003	7205	7095	70	2140	500	5000	10	1	14000000	1008	-8.25	1.21	12	0.12	-873.00	5959.00	10630	20230327	-32.27	6420	20231024	12.15	8400	-14.29	20240126	6750	6.67	20240117	10630	-32.27	20230327	6420	12.15	20231024	0.46	N	094850	500	70 억	160328	N	N	N	N
22	20240327	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	40	2	0.56	83381010	11672	51.70	7160	7190	7080	9290	5010	7150	7143.68	1.15	71	7223	7186	7113	7076	7003	7205	7095	70	2140	500	5000	10	1	14000000	1007	-8.24	1.21	12	0.08	-873.00	5959.00	10630	20230327	-32.36	6420	20231024	11.99	8400	-14.40	20240126	6750	6.52	20240117	10630	-32.36	20230327	6420	11.99	20231024	0.46	N	094850	500	70 억	160328	N	N	N	N
23	20240327	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	0	3	0.00	66121880	9264	41.03	7160	7180	7080	9290	5010	7150	7137.51	1.15	-330	7223	7186	7113	7076	7003	7205	7095	70	2140	500	5000	10	1	14000000	1001	-8.19	1.20	12	0.07	-873.00	5959.00	10630	20230327	-32.74	6420	20231024	11.37	8400	-14.88	20240126	6750	5.93	20240117	10630	-32.74	20230327	6420	11.37	20231024	0.46	N	094850	500	70 억	160328	N	N	N	N
24	20240327	100713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	10	2	0.14	49223450	6903	30.58	7160	7180	7080	9290	5010	7150	7130.73	1.15	7	7223	7186	7113	7076	7003	7205	7095	70	2140	500	5000	10	1	14000000	1002	-8.20	1.20	12	0.05	-873.00	5959.00	10630	20230327	-32.64	6420	20231024	11.53	8400	-14.76	20240126	6750	6.07	20240117	10630	-32.64	20230327	6420	11.53	20231024	0.46	N	094850	500	70 억	160328	N	N	N	N
25	20240327	090719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	20	2	0.28	10094470	1419	6.29	7160	7180	7080	9290	5010	7150	7113.79	1.15	-34	7223	7186	7113	7076	7003	7205	7095	70	2140	500	5000	10	1	14000000	1004	-8.21	1.20	12	0.01	-873.00	5959.00	10630	20230327	-32.55	6420	20231024	11.68	8400	-14.64	20240126	6750	6.22	20240117	10630	-32.55	20230327	6420	11.68	20231024	0.46	N	094850	500	70 억	160328	N	N	N	N
26	20240326	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	60	2	0.85	157999790	22238	142.04	7050	7150	7040	9210	4970	7090	7104.95	1.11	5574	7170	7130	7100	7060	7030	7115	7045	70	2120	500	4960	10	1	14000000	1001	-8.19	1.20	12	0.16	-873.00	5959.00	10630	20230327	-32.74	6420	20231024	11.37	8400	-14.88	20240126	6750	5.93	20240117	10630	-32.74	20230327	6420	11.37	20231024	0.46	N	094850	500	70 억	154753	N	N	N	N
27	20240326	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	50	2	0.71	138403660	19497	124.53	7050	7140	7040	9210	4970	7090	7098.72	1.11	5578	7170	7130	7100	7060	7030	7115	7045	70	2120	500	4960	10	1	14000000	1000	-8.18	1.20	12	0.14	-873.00	5959.00	10630	20230327	-32.83	6420	20231024	11.21	8400	-15.00	20240126	6750	5.78	20240117	10630	-32.83	20230327	6420	11.21	20231024	0.46	N	094850	500	70 억	154753	N	N	N	N
28	20240326	140705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	104999730	14798	94.52	7050	7130	7040	9210	4970	7090	7095.54	1.11	3761	7170	7130	7100	7060	7030	7115	7045	70	2120	500	4960	10	1	14000000	994	-8.13	1.19	12	0.11	-873.00	5959.00	10630	20230327	-33.21	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10630	-33.21	20230327	6420	10.59	20231024	0.46	N	094850	500	70 억	154753	N	N	N	N
29	20240326	130704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	30	2	0.42	82903890	11687	74.65	7050	7130	7040	9210	4970	7090	7093.68	1.11	2975	7170	7130	7100	7060	7030	7115	7045	70	2120	500	4960	10	1	14000000	997	-8.16	1.19	12	0.08	-873.00	5959.00	10630	20230327	-33.02	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10630	-33.02	20230327	6420	10.90	20231024	0.46	N	094850	500	70 억	154753	N	N	N	N
30	20240326	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	30	2	0.42	73017550	10297	65.77	7050	7130	7040	9210	4970	7090	7091.15	1.11	3203	7170	7130	7100	7060	7030	7115	7045	70	2120	500	4960	10	1	14000000	997	-8.16	1.19	12	0.07	-873.00	5959.00	10630	20230327	-33.02	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10630	-33.02	20230327	6420	10.90	20231024	0.46	N	094850	500	70 억	154753	N	N	N	N
31	20240326	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	63480870	8954	57.19	7050	7130	7040	9210	4970	7090	7089.67	1.11	3516	7170	7130	7100	7060	7030	7115	7045	70	2120	500	4960	10	1	14000000	994	-8.13	1.19	12	0.06	-873.00	5959.00	10630	20230327	-33.21	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10630	-33.21	20230327	6420	10.59	20231024	0.46	N	094850	500	70 억	154753	N	N	N	N
32	20240326	100709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	30	2	0.42	51365080	7245	46.28	7050	7130	7040	9210	4970	7090	7089.73	1.11	2865	7170	7130	7100	7060	7030	7115	7045	70	2120	500	4960	10	1	14000000	997	-8.16	1.19	12	0.05	-873.00	5959.00	10630	20230327	-33.02	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10630	-33.02	20230327	6420	10.90	20231024	0.46	N	094850	500	70 억	154753	N	N	N	N
33	20240326	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	3503510	495	3.16	7050	7100	7050	9210	4970	7090	7077.80	1.11	15	7170	7130	7100	7060	7030	7115	7045	70	2120	500	4960	10	1	14000000	994	-8.13	1.19	12	0.00	-873.00	5959.00	10630	20230327	-33.21	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10630	-33.21	20230327	6420	10.59	20231024	0.46	N	094850	500	70 억	154753	N	N	N	N
34	20240325	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-40	5	-0.56	110835310	15606	50.76	7130	7140	7070	9260	5000	7130	7102.10	1.13	-2975	7310	7220	7110	7020	6910	7265	7065	70	2130	500	4990	10	1	14000000	993	-8.12	1.19	12	0.11	-873.00	5959.00	10630	20230327	-33.30	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.47	N	094850	500	70 억	157686	N	N	N	N
35	20240325	150734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-30	5	-0.42	108054130	15214	49.48	7130	7140	7070	9260	5000	7130	7102.28	1.13	-3158	7310	7220	7110	7020	6910	7265	7065	70	2130	500	4990	10	1	14000000	994	-8.13	1.19	12	0.11	-873.00	5959.00	10630	20230327	-33.21	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10630	-33.21	20230327	6420	10.59	20231024	0.47	N	094850	500	70 억	157686	N	N	N	N
36	20240325	140731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-40	5	-0.56	99601450	14022	45.61	7130	7140	7070	9260	5000	7130	7103.23	1.13	-2781	7310	7220	7110	7020	6910	7265	7065	70	2130	500	4990	10	1	14000000	993	-8.12	1.19	12	0.10	-873.00	5959.00	10630	20230327	-33.30	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.47	N	094850	500	70 억	157686	N	N	N	N
37	20240325	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-40	5	-0.56	89612370	12613	41.02	7130	7140	7070	9260	5000	7130	7104.76	1.13	-2482	7310	7220	7110	7020	6910	7265	7065	70	2130	500	4990	10	1	14000000	993	-8.12	1.19	12	0.09	-873.00	5959.00	10630	20230327	-33.30	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.47	N	094850	500	70 억	157686	N	N	N	N
38	20240325	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-10	5	-0.14	58516970	8234	26.78	7130	7140	7070	9260	5000	7130	7106.75	1.13	-832	7310	7220	7110	7020	6910	7265	7065	70	2130	500	4990	10	1	14000000	997	-8.16	1.19	12	0.06	-873.00	5959.00	10630	20230327	-33.02	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10630	-33.02	20230327	6420	10.90	20231024	0.47	N	094850	500	70 억	157686	N	N	N	N
39	20240325	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-10	5	-0.14	52151730	7340	23.87	7130	7140	7070	9260	5000	7130	7105.14	1.13	-832	7310	7220	7110	7020	6910	7265	7065	70	2130	500	4990	10	1	14000000	997	-8.16	1.19	12	0.05	-873.00	5959.00	10630	20230327	-33.02	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10630	-33.02	20230327	6420	10.90	20231024	0.47	N	094850	500	70 억	157686	N	N	N	N
40	20240325	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	0	3	0.00	32264430	4546	14.79	7130	7140	7070	9260	5000	7130	7097.32	1.13	-427	7310	7220	7110	7020	6910	7265	7065	70	2130	500	4990	10	1	14000000	998	-8.17	1.20	12	0.03	-873.00	5959.00	10630	20230327	-32.93	6420	20231024	11.06	8400	-15.12	20240126	6750	5.63	20240117	10630	-32.93	20230327	6420	11.06	20231024	0.47	N	094850	500	70 억	157686	N	N	N	N
41	20240325	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-30	5	-0.42	5221810	733	2.38	7130	7140	7100	9260	5000	7130	7123.89	1.13	-511	7310	7220	7110	7020	6910	7265	7065	70	2130	500	4990	10	1	14000000	994	-8.13	1.19	12	0.01	-873.00	5959.00	10630	20230327	-33.21	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10630	-33.21	20230327	6420	10.59	20231024	0.47	N	094850	500	70 억	157686	N	N	N	N
42	20240322	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	120	2	1.71	217526710	30642	87.59	7010	7200	7000	9110	4910	7010	7098.93	1.02	14806	7116	7062	7016	6962	6916	7040	6940	70	2100	500	4900	10	1	14000000	998	-8.17	1.20	12	0.22	-873.00	5959.00	10630	20230327	-32.93	6420	20231024	11.06	8400	-15.12	20240126	6750	5.63	20240117	10630	-32.93	20230327	6420	11.06	20231024	0.46	N	094850	500	70 억	142918	N	N	N	N
43	20240322	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	150	2	2.14	208603370	29393	84.02	7010	7200	7000	9110	4910	7010	7097.04	1.02	14751	7116	7062	7016	6962	6916	7040	6940	70	2100	500	4900	10	1	14000000	1002	-8.20	1.20	12	0.21	-873.00	5959.00	10630	20230327	-32.64	6420	20231024	11.53	8400	-14.76	20240126	6750	6.07	20240117	10630	-32.64	20230327	6420	11.53	20231024	0.46	N	094850	500	70 억	142918	N	N	N	N
44	20240322	140728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	130	2	1.85	143425170	20283	57.98	7010	7140	7000	9110	4910	7010	7071.20	1.02	13153	7116	7062	7016	6962	6916	7040	6940	70	2100	500	4900	10	1	14000000	1000	-8.18	1.20	12	0.14	-873.00	5959.00	10630	20230327	-32.83	6420	20231024	11.21	8400	-15.00	20240126	6750	5.78	20240117	10630	-32.83	20230327	6420	11.21	20231024	0.46	N	094850	500	70 억	142918	N	N	N	N
45	20240322	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	120	2	1.71	120448040	17059	48.77	7010	7140	7000	9110	4910	7010	7060.67	1.02	12276	7116	7062	7016	6962	6916	7040	6940	70	2100	500	4900	10	1	14000000	998	-8.17	1.20	12	0.12	-873.00	5959.00	10630	20230327	-32.93	6420	20231024	11.06	8400	-15.12	20240126	6750	5.63	20240117	10630	-32.93	20230327	6420	11.06	20231024	0.46	N	094850	500	70 억	142918	N	N	N	N
46	20240322	120726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	80	2	1.14	111407320	15788	45.13	7010	7110	7000	9110	4910	7010	7056.46	1.02	11846	7116	7062	7016	6962	6916	7040	6940	70	2100	500	4900	10	1	14000000	993	-8.12	1.19	12	0.11	-873.00	5959.00	10630	20230327	-33.30	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.46	N	094850	500	70 억	142918	N	N	N	N
47	20240322	110734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	70	2	1.00	71199040	10115	28.91	7010	7090	7000	9110	4910	7010	7038.96	1.02	6640	7116	7062	7016	6962	6916	7040	6940	70	2100	500	4900	10	1	14000000	991	-8.11	1.19	12	0.07	-873.00	5959.00	10630	20230327	-33.40	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10630	-33.40	20230327	6420	10.28	20231024	0.46	N	094850	500	70 억	142918	N	N	N	N
48	20240322	100728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	20	2	0.29	48165130	6857	19.60	7010	7050	7000	9110	4910	7010	7024.23	1.02	4208	7116	7062	7016	6962	6916	7040	6940	70	2100	500	4900	10	1	14000000	984	-8.05	1.18	12	0.05	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.46	N	094850	500	70 억	142918	N	N	N	N
49	20240322	090725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	0	3	0.00	4286420	612	1.75	7010	7040	7000	9110	4910	7010	7003.95	1.02	-74	7116	7062	7016	6962	6916	7040	6940	70	2100	500	4900	10	1	14000000	981	-8.03	1.18	12	0.00	-873.00	5959.00	10630	20230327	-34.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10630	-34.05	20230327	6420	9.19	20231024	0.46	N	094850	500	70 억	142918	N	N	N	N
50	20240321	160733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-20	5	-0.28	241882330	34484	122.86	7030	7070	6970	9130	4930	7030	7014.34	1.02	581	7183	7106	7053	6976	6923	7080	6950	70	2100	500	4920	10	1	14000000	981	-8.03	1.18	12	0.25	-873.00	5959.00	10630	20230327	-34.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10630	-34.05	20230327	6420	9.19	20231024	0.46	N	094850	500	70 억	142337	N	N	N	N
51	20240321	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	0	3	0.00	219590990	31308	111.55	7030	7070	6970	9130	4930	7030	7013.89	1.02	751	7183	7106	7053	6976	6923	7080	6950	70	2100	500	4920	10	1	14000000	984	-8.05	1.18	12	0.22	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.46	N	094850	500	70 억	142337	N	N	N	N
52	20240321	140728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	10	2	0.14	142636100	20332	72.44	7030	7070	6970	9130	4930	7030	7015.35	1.02	87	7183	7106	7053	6976	6923	7080	6950	70	2100	500	4920	10	1	14000000	986	-8.06	1.18	12	0.15	-873.00	5959.00	10630	20230327	-33.77	6420	20231024	9.66	8400	-16.19	20240126	6750	4.30	20240117	10630	-33.77	20230327	6420	9.66	20231024	0.46	N	094850	500	70 억	142337	N	N	N	N
53	20240321	130715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	0	3	0.00	132064360	18831	67.09	7030	7070	6970	9130	4930	7030	7013.14	1.02	-412	7183	7106	7053	6976	6923	7080	6950	70	2100	500	4920	10	1	14000000	984	-8.05	1.18	12	0.13	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.46	N	094850	500	70 억	142337	N	N	N	N
54	20240321	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	10	2	0.14	126250870	18005	64.15	7030	7070	6970	9130	4930	7030	7011.99	1.02	-609	7183	7106	7053	6976	6923	7080	6950	70	2100	500	4920	10	1	14000000	986	-8.06	1.18	12	0.13	-873.00	5959.00	10630	20230327	-33.77	6420	20231024	9.66	8400	-16.19	20240126	6750	4.30	20240117	10630	-33.77	20230327	6420	9.66	20231024	0.46	N	094850	500	70 억	142337	N	N	N	N
55	20240321	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	0	3	0.00	117060260	16700	59.50	7030	7050	6970	9130	4930	7030	7009.60	1.02	-535	7183	7106	7053	6976	6923	7080	6950	70	2100	500	4920	10	1	14000000	984	-8.05	1.18	12	0.12	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.46	N	094850	500	70 억	142337	N	N	N	N
56	20240321	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-30	5	-0.43	56961970	8130	28.97	7030	7050	6970	9130	4930	7030	7006.39	1.02	-538	7183	7106	7053	6976	6923	7080	6950	70	2100	500	4920	10	1	14000000	980	-8.02	1.17	12	0.06	-873.00	5959.00	10630	20230327	-34.15	6420	20231024	9.03	8400	-16.67	20240126	6750	3.70	20240117	10630	-34.15	20230327	6420	9.03	20231024	0.46	N	094850	500	70 억	142337	N	N	N	N
57	20240321	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-10	5	-0.14	9008280	1284	4.57	7030	7050	6970	9130	4930	7030	7015.79	1.02	-326	7183	7106	7053	6976	6923	7080	6950	70	2100	500	4920	10	1	14000000	983	-8.04	1.18	12	0.01	-873.00	5959.00	10630	20230327	-33.96	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10630	-33.96	20230327	6420	9.35	20231024	0.46	N	094850	500	70 억	142337	N	N	N	N
58	20240320	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-30	5	-0.42	190530390	27156	144.52	7060	7130	7000	9170	4950	7060	7016.11	1.06	-6026	7246	7152	7086	6992	6926	7120	6960	70	2110	500	4940	10	1	14000000	984	-8.05	1.18	12	0.19	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.46	N	094850	500	70 억	148363	N	N	N	N
59	20240320	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-40	5	-0.57	179921200	25642	136.46	7060	7130	7000	9170	4950	7060	7016.66	1.06	-5776	7246	7152	7086	6992	6926	7120	6960	70	2110	500	4940	10	1	14000000	983	-8.04	1.18	12	0.18	-873.00	5959.00	10630	20230327	-33.96	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10630	-33.96	20230327	6420	9.35	20231024	0.46	N	094850	500	70 억	148363	N	N	N	N
60	20240320	140728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-50	5	-0.71	156440570	22289	118.62	7060	7130	7000	9170	4950	7060	7018.73	1.06	-5060	7246	7152	7086	6992	6926	7120	6960	70	2110	500	4940	10	1	14000000	981	-8.03	1.18	12	0.16	-873.00	5959.00	10630	20230327	-34.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10630	-34.05	20230327	6420	9.19	20231024	0.46	N	094850	500	70 억	148363	N	N	N	N
61	20240320	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-50	5	-0.71	142575080	20310	108.08	7060	7130	7000	9170	4950	7060	7019.94	1.06	-3928	7246	7152	7086	6992	6926	7120	6960	70	2110	500	4940	10	1	14000000	981	-8.03	1.18	12	0.15	-873.00	5959.00	10630	20230327	-34.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10630	-34.05	20230327	6420	9.19	20231024	0.46	N	094850	500	70 억	148363	N	N	N	N
62	20240320	120720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-40	5	-0.57	81557490	11600	61.73	7060	7130	7010	9170	4950	7060	7030.82	1.06	-2929	7246	7152	7086	6992	6926	7120	6960	70	2110	500	4940	10	1	14000000	983	-8.04	1.18	12	0.08	-873.00	5959.00	10630	20230327	-33.96	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10630	-33.96	20230327	6420	9.35	20231024	0.46	N	094850	500	70 억	148363	N	N	N	N
63	20240320	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-30	5	-0.42	55034470	7823	41.63	7060	7130	7010	9170	4950	7060	7034.96	1.06	-1118	7246	7152	7086	6992	6926	7120	6960	70	2110	500	4940	10	1	14000000	984	-8.05	1.18	12	0.06	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.46	N	094850	500	70 억	148363	N	N	N	N
64	20240320	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-30	5	-0.42	39319590	5585	29.72	7060	7130	7020	9170	4950	7060	7040.21	1.06	-703	7246	7152	7086	6992	6926	7120	6960	70	2110	500	4940	10	1	14000000	984	-8.05	1.18	12	0.04	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.46	N	094850	500	70 억	148363	N	N	N	N
65	20240320	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	30	2	0.42	7734890	1089	5.80	7060	7130	7060	9170	4950	7060	7102.75	1.06	-931	7246	7152	7086	6992	6926	7120	6960	70	2110	500	4940	10	1	14000000	993	-8.12	1.19	12	0.01	-873.00	5959.00	10630	20230327	-33.30	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.46	N	094850	500	70 억	148363	N	N	N	N
66	20240319	160712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-50	5	-0.70	132564590	18782	92.33	7180	7180	7020	9240	4980	7110	7058.06	1.14	-10998	7230	7170	7090	7030	6950	7200	7060	70	2130	500	4970	10	1	14000000	988	-8.09	1.18	12	0.13	-873.00	5959.00	10630	20230327	-33.58	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.48	N	094850	500	70 억	159361	N	N	N	N
67	20240319	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-60	5	-0.84	130768610	18527	91.08	7180	7180	7020	9240	4980	7110	7058.27	1.14	-10975	7230	7170	7090	7030	6950	7200	7060	70	2130	500	4970	10	1	14000000	987	-8.08	1.18	12	0.13	-873.00	5959.00	10630	20230327	-33.68	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10630	-33.68	20230327	6420	9.81	20231024	0.48	N	094850	500	70 억	159361	N	N	N	N
68	20240319	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-80	5	-1.13	123881830	17549	86.27	7180	7180	7020	9240	4980	7110	7059.20	1.14	-10905	7230	7170	7090	7030	6950	7200	7060	70	2130	500	4970	10	1	14000000	984	-8.05	1.18	12	0.13	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.48	N	094850	500	70 억	159361	N	N	N	N
69	20240319	130653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-70	5	-0.98	107525600	15224	74.84	7180	7180	7020	9240	4980	7110	7062.90	1.14	-10511	7230	7170	7090	7030	6950	7200	7060	70	2130	500	4970	10	1	14000000	986	-8.06	1.18	12	0.11	-873.00	5959.00	10630	20230327	-33.77	6420	20231024	9.66	8400	-16.19	20240126	6750	4.30	20240117	10630	-33.77	20230327	6420	9.66	20231024	0.48	N	094850	500	70 억	159361	N	N	N	N
70	20240319	120717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-50	5	-0.70	56297590	7946	39.06	7180	7180	7050	9240	4980	7110	7085.02	1.14	-5118	7230	7170	7090	7030	6950	7200	7060	70	2130	500	4970	10	1	14000000	988	-8.09	1.18	12	0.06	-873.00	5959.00	10630	20230327	-33.58	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.48	N	094850	500	70 억	159361	N	N	N	N
71	20240319	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	0	3	0.00	33993070	4794	23.57	7180	7180	7050	9240	4980	7110	7090.75	1.14	-2393	7230	7170	7090	7030	6950	7200	7060	70	2130	500	4970	10	1	14000000	995	-8.14	1.19	12	0.03	-873.00	5959.00	10630	20230327	-33.11	6420	20231024	10.75	8400	-15.36	20240126	6750	5.33	20240117	10630	-33.11	20230327	6420	10.75	20231024	0.48	N	094850	500	70 억	159361	N	N	N	N
72	20240319	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	10	2	0.14	24475450	3453	16.97	7180	7180	7050	9240	4980	7110	7088.17	1.14	-1592	7230	7170	7090	7030	6950	7200	7060	70	2130	500	4970	10	1	14000000	997	-8.16	1.19	12	0.02	-873.00	5959.00	10630	20230327	-33.02	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10630	-33.02	20230327	6420	10.90	20231024	0.48	N	094850	500	70 억	159361	N	N	N	N
73	20240319	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	40	2	0.56	2983470	419	2.06	7180	7180	7100	9240	4980	7110	7120.45	1.14	-372	7230	7170	7090	7030	6950	7200	7060	70	2130	500	4970	10	1	14000000	1001	-8.19	1.20	12	0.00	-873.00	5959.00	10630	20230327	-32.74	6420	20231024	11.37	8400	-14.88	20240126	6750	5.93	20240117	10630	-32.74	20230327	6420	11.37	20231024	0.48	N	094850	500	70 억	159361	N	N	N	N
74	20240318	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	60	2	0.85	144227020	20327	82.61	7030	7150	7010	9160	4940	7050	7095.34	1.12	2798	7163	7106	7053	6996	6943	7080	6970	70	2110	500	4930	10	1	14000000	995	-8.14	1.19	12	0.15	-873.00	5959.00	10630	20230327	-33.11	6420	20231024	10.75	8400	-15.36	20240126	6750	5.33	20240117	10630	-33.11	20230327	6420	10.75	20231024	0.48	N	094850	500	70 억	156563	N	N	N	N
75	20240318	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	50	2	0.71	141982170	20011	81.32	7030	7150	7010	9160	4940	7050	7095.21	1.12	2805	7163	7106	7053	6996	6943	7080	6970	70	2110	500	4930	10	1	14000000	994	-8.13	1.19	12	0.14	-873.00	5959.00	10630	20230327	-33.21	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10630	-33.21	20230327	6420	10.59	20231024	0.48	N	094850	500	70 억	156563	N	N	N	N
76	20240318	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	30	2	0.43	136930590	19298	78.42	7030	7150	7010	9160	4940	7050	7095.58	1.12	2728	7163	7106	7053	6996	6943	7080	6970	70	2110	500	4930	10	1	14000000	991	-8.11	1.19	12	0.14	-873.00	5959.00	10630	20230327	-33.40	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10630	-33.40	20230327	6420	10.28	20231024	0.48	N	094850	500	70 억	156563	N	N	N	N
77	20240318	130716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	10	2	0.14	125877420	17738	72.09	7030	7150	7010	9160	4940	7050	7096.48	1.12	2831	7163	7106	7053	6996	6943	7080	6970	70	2110	500	4930	10	1	14000000	988	-8.09	1.18	12	0.13	-873.00	5959.00	10630	20230327	-33.58	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.48	N	094850	500	70 억	156563	N	N	N	N
78	20240318	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	30	2	0.43	112543390	15851	64.42	7030	7150	7010	9160	4940	7050	7100.08	1.12	2829	7163	7106	7053	6996	6943	7080	6970	70	2110	500	4930	10	1	14000000	991	-8.11	1.19	12	0.11	-873.00	5959.00	10630	20230327	-33.40	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10630	-33.40	20230327	6420	10.28	20231024	0.48	N	094850	500	70 억	156563	N	N	N	N
79	20240318	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	40	2	0.57	89365120	12579	51.12	7030	7150	7010	9160	4940	7050	7104.31	1.12	2478	7163	7106	7053	6996	6943	7080	6970	70	2110	500	4930	10	1	14000000	993	-8.12	1.19	12	0.09	-873.00	5959.00	10630	20230327	-33.30	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.48	N	094850	500	70 억	156563	N	N	N	N
80	20240318	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	90	2	1.28	80498030	11333	46.06	7030	7150	7010	9160	4940	7050	7102.98	1.12	2442	7163	7106	7053	6996	6943	7080	6970	70	2110	500	4930	10	1	14000000	1000	-8.18	1.20	12	0.08	-873.00	5959.00	10630	20230327	-32.83	6420	20231024	11.21	8400	-15.00	20240126	6750	5.78	20240117	10630	-32.83	20230327	6420	11.21	20231024	0.48	N	094850	500	70 억	156563	N	N	N	N
81	20240318	090715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	10	2	0.14	6122390	870	3.54	7030	7070	7010	9160	4940	7050	7037.23	1.12	-534	7163	7106	7053	6996	6943	7080	6970	70	2110	500	4930	10	1	14000000	988	-8.09	1.18	12	0.01	-873.00	5959.00	10630	20230327	-33.58	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.48	N	094850	500	70 억	156563	N	N	N	N
82	20240315	160708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-20	5	-0.28	172675270	24561	79.12	7090	7110	7000	9190	4950	7070	7030.46	1.14	-3236	7156	7112	7056	7012	6956	7085	6985	70	2120	500	4940	10	1	14000000	987	-8.08	1.18	12	0.18	-873.00	5959.00	10630	20230327	-33.68	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10630	-33.68	20230327	6420	9.81	20231024	0.50	N	094850	500	70 억	159949	N	N	N	N
83	20240315	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	0	3	0.00	171971370	24461	78.80	7090	7110	7000	9190	4950	7070	7030.43	1.14	-3230	7156	7112	7056	7012	6956	7085	6985	70	2120	500	4940	10	1	14000000	990	-8.10	1.19	12	0.17	-873.00	5959.00	10630	20230327	-33.49	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10630	-33.49	20230327	6420	10.12	20231024	0.50	N	094850	500	70 억	159949	N	N	N	N
84	20240315	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-50	5	-0.71	147046770	20919	67.39	7090	7110	7000	9190	4950	7070	7029.34	1.14	-2619	7156	7112	7056	7012	6956	7085	6985	70	2120	500	4940	10	1	14000000	983	-8.04	1.18	12	0.15	-873.00	5959.00	10630	20230327	-33.96	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10630	-33.96	20230327	6420	9.35	20231024	0.50	N	094850	500	70 억	159949	N	N	N	N
85	20240315	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-50	5	-0.71	143155120	20366	65.61	7090	7110	7000	9190	4950	7070	7029.12	1.14	-2597	7156	7112	7056	7012	6956	7085	6985	70	2120	500	4940	10	1	14000000	983	-8.04	1.18	12	0.15	-873.00	5959.00	10630	20230327	-33.96	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10630	-33.96	20230327	6420	9.35	20231024	0.50	N	094850	500	70 억	159949	N	N	N	N
86	20240315	120710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-40	5	-0.57	88077660	12516	40.32	7090	7110	7000	9190	4950	7070	7037.21	1.14	-2596	7156	7112	7056	7012	6956	7085	6985	70	2120	500	4940	10	1	14000000	984	-8.05	1.18	12	0.09	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.50	N	094850	500	70 억	159949	N	N	N	N
87	20240315	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-20	5	-0.28	62070210	8819	28.41	7090	7110	7000	9190	4950	7070	7038.24	1.14	-2874	7156	7112	7056	7012	6956	7085	6985	70	2120	500	4940	10	1	14000000	987	-8.08	1.18	12	0.06	-873.00	5959.00	10630	20230327	-33.68	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10630	-33.68	20230327	6420	9.81	20231024	0.50	N	094850	500	70 억	159949	N	N	N	N
88	20240315	100708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-10	5	-0.14	47398780	6738	21.71	7090	7110	7000	9190	4950	7070	7034.55	1.14	-1370	7156	7112	7056	7012	6956	7085	6985	70	2120	500	4940	10	1	14000000	988	-8.09	1.18	12	0.05	-873.00	5959.00	10630	20230327	-33.58	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.50	N	094850	500	70 억	159949	N	N	N	N
89	20240315	090713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	20	2	0.28	2669600	377	1.21	7090	7090	7070	9190	4950	7070	7081.17	1.14	-260	7156	7112	7056	7012	6956	7085	6985	70	2120	500	4940	10	1	14000000	993	-8.12	1.19	12	0.00	-873.00	5959.00	10630	20230327	-33.30	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.50	N	094850	500	70 억	159949	N	N	N	N
90	20240314	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	20	2	0.28	218364260	31027	66.75	7100	7100	7000	9160	4940	7050	7037.73	1.12	3228	7176	7112	7056	6992	6936	7085	6965	70	2110	500	4930	10	1	14000000	990	-8.10	1.19	12	0.22	-873.00	5959.00	10630	20230327	-33.49	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10630	-33.49	20230327	6420	10.12	20231024	0.49	N	094850	500	70 억	156721	N	N	N	N
91	20240314	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	20	2	0.28	213017490	30271	65.12	7100	7100	7000	9160	4940	7050	7037.02	1.12	3538	7176	7112	7056	6992	6936	7085	6965	70	2110	500	4930	10	1	14000000	990	-8.10	1.19	12	0.22	-873.00	5959.00	10630	20230327	-33.49	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10630	-33.49	20230327	6420	10.12	20231024	0.49	N	094850	500	70 억	156721	N	N	N	N
92	20240314	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	20	2	0.28	208284300	29601	63.68	7100	7100	7000	9160	4940	7050	7036.39	1.12	3466	7176	7112	7056	6992	6936	7085	6965	70	2110	500	4930	10	1	14000000	990	-8.10	1.19	12	0.21	-873.00	5959.00	10630	20230327	-33.49	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10630	-33.49	20230327	6420	10.12	20231024	0.49	N	094850	500	70 억	156721	N	N	N	N
93	20240314	130701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	10	2	0.14	193339310	27488	59.14	7100	7100	7000	9160	4940	7050	7033.59	1.12	2649	7176	7112	7056	6992	6936	7085	6965	70	2110	500	4930	10	1	14000000	988	-8.09	1.18	12	0.20	-873.00	5959.00	10630	20230327	-33.58	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.49	N	094850	500	70 억	156721	N	N	N	N
94	20240314	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	0	3	0.00	186100550	26463	56.93	7100	7100	7000	9160	4940	7050	7032.48	1.12	2754	7176	7112	7056	6992	6936	7085	6965	70	2110	500	4930	10	1	14000000	987	-8.08	1.18	12	0.19	-873.00	5959.00	10630	20230327	-33.68	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10630	-33.68	20230327	6420	9.81	20231024	0.49	N	094850	500	70 억	156721	N	N	N	N
95	20240314	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	30	2	0.43	171293750	24364	52.42	7100	7100	7000	9160	4940	7050	7030.61	1.12	2327	7176	7112	7056	6992	6936	7085	6965	70	2110	500	4930	10	1	14000000	991	-8.11	1.19	12	0.17	-873.00	5959.00	10630	20230327	-33.40	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10630	-33.40	20230327	6420	10.28	20231024	0.49	N	094850	500	70 억	156721	N	N	N	N
96	20240314	100708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-20	5	-0.28	65129460	9268	19.94	7100	7100	7000	9160	4940	7050	7027.35	1.12	-3267	7176	7112	7056	6992	6936	7085	6965	70	2110	500	4930	10	1	14000000	984	-8.05	1.18	12	0.07	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.49	N	094850	500	70 억	156721	N	N	N	N
97	20240314	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7020	-30	5	-0.43	13161250	1864	4.01	7100	7100	7020	9160	4940	7050	7060.76	1.12	-1302	7176	7112	7056	6992	6936	7085	6965	70	2110	500	4930	10	1	14000000	983	-8.04	1.18	12	0.01	-873.00	5959.00	10630	20230327	-33.96	6420	20231024	9.35	8400	-16.43	20240126	6750	4.00	20240117	10630	-33.96	20230327	6420	9.35	20231024	0.49	N	094850	500	70 억	156721	N	N	N	N
98	20240313	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-30	5	-0.42	327003000	46468	93.89	7080	7120	7000	9200	4960	7080	7037.17	1.15	-4808	7240	7160	7100	7020	6960	7130	6990	70	2120	500	4950	10	1	14000000	987	-8.08	1.18	12	0.33	-873.00	5959.00	10630	20230327	-33.68	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10630	-33.68	20230327	6420	9.81	20231024	0.49	N	094850	500	70 억	161529	N	N	N	N
99	20240313	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-30	5	-0.42	323043360	45906	92.75	7080	7120	7000	9200	4960	7080	7037.06	1.15	-4749	7240	7160	7100	7020	6960	7130	6990	70	2120	500	4950	10	1	14000000	987	-8.08	1.18	12	0.33	-873.00	5959.00	10630	20230327	-33.68	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10630	-33.68	20230327	6420	9.81	20231024	0.49	N	094850	500	70 억	161529	N	N	N	N
100	20240313	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	-40	5	-0.56	307765470	43732	88.36	7080	7120	7000	9200	4960	7080	7037.53	1.15	-4144	7240	7160	7100	7020	6960	7130	6990	70	2120	500	4950	10	1	14000000	986	-8.06	1.18	12	0.31	-873.00	5959.00	10630	20230327	-33.77	6420	20231024	9.66	8400	-16.19	20240126	6750	4.30	20240117	10630	-33.77	20230327	6420	9.66	20231024	0.49	N	094850	500	70 억	161529	N	N	N	N
101	20240313	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-30	5	-0.42	275379010	39116	79.03	7080	7120	7000	9200	4960	7080	7040.06	1.15	-3762	7240	7160	7100	7020	6960	7130	6990	70	2120	500	4950	10	1	14000000	987	-8.08	1.18	12	0.28	-873.00	5959.00	10630	20230327	-33.68	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10630	-33.68	20230327	6420	9.81	20231024	0.49	N	094850	500	70 억	161529	N	N	N	N
102	20240313	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-70	5	-0.99	245562950	34872	70.46	7080	7120	7000	9200	4960	7080	7041.84	1.15	-3326	7240	7160	7100	7020	6960	7130	6990	70	2120	500	4950	10	1	14000000	981	-8.03	1.18	12	0.25	-873.00	5959.00	10630	20230327	-34.05	6420	20231024	9.19	8400	-16.55	20240126	6750	3.85	20240117	10630	-34.05	20230327	6420	9.19	20231024	0.49	N	094850	500	70 억	161529	N	N	N	N
103	20240313	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-50	5	-0.71	135557110	19184	38.76	7080	7120	7020	9200	4960	7080	7066.15	1.15	-2885	7240	7160	7100	7020	6960	7130	6990	70	2120	500	4950	10	1	14000000	984	-8.05	1.18	12	0.14	-873.00	5959.00	10630	20230327	-33.87	6420	20231024	9.50	8400	-16.31	20240126	6750	4.15	20240117	10630	-33.87	20230327	6420	9.50	20231024	0.49	N	094850	500	70 억	161529	N	N	N	N
104	20240313	100654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-10	5	-0.14	70106130	9896	19.99	7080	7120	7050	9200	4960	7080	7084.29	1.15	-1695	7240	7160	7100	7020	6960	7130	6990	70	2120	500	4950	10	1	14000000	990	-8.10	1.19	12	0.07	-873.00	5959.00	10630	20230327	-33.49	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10630	-33.49	20230327	6420	10.12	20231024	0.49	N	094850	500	70 억	161529	N	N	N	N
105	20240313	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	0	3	0.00	22970510	3246	6.56	7080	7080	7050	9200	4960	7080	7076.56	1.15	302	7240	7160	7100	7020	6960	7130	6990	70	2120	500	4950	10	1	14000000	991	-8.11	1.19	12	0.02	-873.00	5959.00	10630	20230327	-33.40	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10630	-33.40	20230327	6420	10.28	20231024	0.49	N	094850	500	70 억	161529	N	N	N	N
106	20240312	160648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-100	5	-1.39	349617820	49379	223.46	7170	7180	7040	9330	5030	7180	7080.29	1.13	3980	7293	7236	7153	7096	7013	7265	7125	70	2150	500	5020	10	1	14000000	991	-8.11	1.19	12	0.35	-873.00	5959.00	10630	20230327	-33.40	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10630	-33.40	20230327	6420	10.28	20231024	0.49	N	094850	500	70 억	158108	N	N	N	N
107	20240312	150647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-130	5	-1.81	341953820	48295	218.56	7170	7180	7040	9330	5030	7180	7080.52	1.13	3918	7293	7236	7153	7096	7013	7265	7125	70	2150	500	5020	10	1	14000000	987	-8.08	1.18	12	0.34	-873.00	5959.00	10630	20230327	-33.68	6420	20231024	9.81	8400	-16.07	20240126	6750	4.44	20240117	10630	-33.68	20230327	6420	9.81	20231024	0.49	N	094850	500	70 억	158108	N	N	N	N
108	20240312	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	-80	5	-1.11	197668610	27840	125.99	7170	7180	7060	9330	5030	7180	7100.17	1.13	-5297	7293	7236	7153	7096	7013	7265	7125	70	2150	500	5020	10	1	14000000	994	-8.13	1.19	12	0.20	-873.00	5959.00	10630	20230327	-33.21	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10630	-33.21	20230327	6420	10.59	20231024	0.49	N	094850	500	70 억	158108	N	N	N	N
109	20240312	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-90	5	-1.25	165888430	23347	105.66	7170	7180	7060	9330	5030	7180	7105.34	1.13	-5247	7293	7236	7153	7096	7013	7265	7125	70	2150	500	5020	10	1	14000000	993	-8.12	1.19	12	0.17	-873.00	5959.00	10630	20230327	-33.30	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.49	N	094850	500	70 억	158108	N	N	N	N
110	20240312	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	-100	5	-1.39	134800650	18955	85.78	7170	7180	7080	9330	5030	7180	7111.61	1.13	-2728	7293	7236	7153	7096	7013	7265	7125	70	2150	500	5020	10	1	14000000	991	-8.11	1.19	12	0.14	-873.00	5959.00	10630	20230327	-33.40	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10630	-33.40	20230327	6420	10.28	20231024	0.49	N	094850	500	70 억	158108	N	N	N	N
111	20240312	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-60	5	-0.84	62441630	8757	39.63	7170	7180	7100	9330	5030	7180	7130.48	1.13	-3594	7293	7236	7153	7096	7013	7265	7125	70	2150	500	5020	10	1	14000000	997	-8.16	1.19	12	0.06	-873.00	5959.00	10630	20230327	-33.02	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10630	-33.02	20230327	6420	10.90	20231024	0.49	N	094850	500	70 억	158108	N	N	N	N
112	20240312	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-60	5	-0.84	36657180	5135	23.24	7170	7180	7110	9330	5030	7180	7138.69	1.13	-1806	7293	7236	7153	7096	7013	7265	7125	70	2150	500	5020	10	1	14000000	997	-8.16	1.19	12	0.04	-873.00	5959.00	10630	20230327	-33.02	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10630	-33.02	20230327	6420	10.90	20231024	0.49	N	094850	500	70 억	158108	N	N	N	N
113	20240312	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	0	3	0.00	3602350	503	2.28	7170	7180	7150	9330	5030	7180	7161.73	1.13	-301	7293	7236	7153	7096	7013	7265	7125	70	2150	500	5020	10	1	14000000	1005	-8.22	1.20	12	0.00	-873.00	5959.00	10630	20230327	-32.46	6420	20231024	11.84	8400	-14.52	20240126	6750	6.37	20240117	10630	-32.46	20230327	6420	11.84	20231024	0.49	N	094850	500	70 억	158108	N	N	N	N
114	20240311	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	90	2	1.27	157832250	22090	78.10	7100	7210	7070	9210	4970	7090	7144.95	1.14	-1746	7250	7170	7100	7020	6950	7210	7060	70	2120	500	4960	10	1	14000000	1005	-8.22	1.20	12	0.16	-873.00	5959.00	10700	20230306	-32.90	6420	20231024	11.84	8400	-14.52	20240126	6750	6.37	20240117	10630	-32.46	20230327	6420	11.84	20231024	0.52	N	094850	500	70 억	159712	N	N	N	N
115	20240311	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	70	2	0.99	148531860	20790	73.50	7100	7210	7070	9210	4970	7090	7144.39	1.14	-1689	7250	7170	7100	7020	6950	7210	7060	70	2120	500	4960	10	1	14000000	1002	-8.20	1.20	12	0.15	-873.00	5959.00	10700	20230306	-33.08	6420	20231024	11.53	8400	-14.76	20240126	6750	6.07	20240117	10630	-32.64	20230327	6420	11.53	20231024	0.52	N	094850	500	70 억	159712	N	N	N	N
116	20240311	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	60	2	0.85	142413780	19933	70.47	7100	7210	7070	9210	4970	7090	7144.62	1.14	-1657	7250	7170	7100	7020	6950	7210	7060	70	2120	500	4960	10	1	14000000	1001	-8.19	1.20	12	0.14	-873.00	5959.00	10700	20230306	-33.18	6420	20231024	11.37	8400	-14.88	20240126	6750	5.93	20240117	10630	-32.74	20230327	6420	11.37	20231024	0.52	N	094850	500	70 억	159712	N	N	N	N
117	20240311	130645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	50	2	0.71	112278770	15704	55.52	7100	7210	7070	9210	4970	7090	7149.69	1.14	-1227	7250	7170	7100	7020	6950	7210	7060	70	2120	500	4960	10	1	14000000	1000	-8.18	1.20	12	0.11	-873.00	5959.00	10700	20230306	-33.27	6420	20231024	11.21	8400	-15.00	20240126	6750	5.78	20240117	10630	-32.83	20230327	6420	11.21	20231024	0.52	N	094850	500	70 억	159712	N	N	N	N
118	20240311	120646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	100	2	1.41	87738850	12272	43.39	7100	7210	7070	9210	4970	7090	7149.52	1.14	-240	7250	7170	7100	7020	6950	7210	7060	70	2120	500	4960	10	1	14000000	1007	-8.24	1.21	12	0.09	-873.00	5959.00	10700	20230306	-32.80	6420	20231024	11.99	8400	-14.40	20240126	6750	6.52	20240117	10630	-32.36	20230327	6420	11.99	20231024	0.52	N	094850	500	70 억	159712	N	N	N	N
119	20240311	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	70	2	0.99	46512920	6536	23.11	7100	7200	7070	9210	4970	7090	7116.42	1.14	326	7250	7170	7100	7020	6950	7210	7060	70	2120	500	4960	10	1	14000000	1002	-8.20	1.20	12	0.05	-873.00	5959.00	10700	20230306	-33.08	6420	20231024	11.53	8400	-14.76	20240126	6750	6.07	20240117	10630	-32.64	20230327	6420	11.53	20231024	0.52	N	094850	500	70 억	159712	N	N	N	N
120	20240311	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	20	2	0.28	26576790	3742	13.23	7100	7130	7070	9210	4970	7090	7102.30	1.14	743	7250	7170	7100	7020	6950	7210	7060	70	2120	500	4960	10	1	14000000	995	-8.14	1.19	12	0.03	-873.00	5959.00	10700	20230306	-33.55	6420	20231024	10.75	8400	-15.36	20240126	6750	5.33	20240117	10630	-33.11	20230327	6420	10.75	20231024	0.52	N	094850	500	70 억	159712	N	N	N	N
121	20240311	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	5196370	732	2.59	7100	7100	7080	9210	4970	7090	7098.87	1.14	-161	7250	7170	7100	7020	6950	7210	7060	70	2120	500	4960	10	1	14000000	994	-8.13	1.19	12	0.01	-873.00	5959.00	10700	20230306	-33.64	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10630	-33.21	20230327	6420	10.59	20231024	0.52	N	094850	500	70 억	159712	N	N	N	N
122	20240308	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	30	2	0.42	200082420	28284	101.59	7060	7180	7030	9170	4950	7060	7074.05	1.10	5636	7220	7140	7090	7010	6960	7115	6985	70	2110	500	4940	10	1	14000000	993	-8.12	1.19	12	0.20	-873.00	5959.00	10840	20230303	-34.59	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.49	N	094850	500	70 억	154026	N	N	N	N
123	20240308	150641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	20	2	0.28	197087700	27861	100.07	7060	7180	7030	9170	4950	7060	7073.96	1.10	5660	7220	7140	7090	7010	6960	7115	6985	70	2110	500	4940	10	1	14000000	991	-8.11	1.19	12	0.20	-873.00	5959.00	10840	20230303	-34.69	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10630	-33.40	20230327	6420	10.28	20231024	0.49	N	094850	500	70 억	154026	N	N	N	N
124	20240308	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	70	2	0.99	178628480	25258	90.72	7060	7180	7030	9170	4950	7060	7072.15	1.10	7438	7220	7140	7090	7010	6960	7115	6985	70	2110	500	4940	10	1	14000000	998	-8.17	1.20	12	0.18	-873.00	5959.00	10840	20230303	-34.23	6420	20231024	11.06	8400	-15.12	20240126	6750	5.63	20240117	10630	-32.93	20230327	6420	11.06	20231024	0.49	N	094850	500	70 억	154026	N	N	N	N
125	20240308	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	40	2	0.57	173380880	24520	88.07	7060	7180	7030	9170	4950	7060	7071.00	1.10	7467	7220	7140	7090	7010	6960	7115	6985	70	2110	500	4940	10	1	14000000	994	-8.13	1.19	12	0.18	-873.00	5959.00	10840	20230303	-34.50	6420	20231024	10.59	8400	-15.48	20240126	6750	5.19	20240117	10630	-33.21	20230327	6420	10.59	20231024	0.49	N	094850	500	70 억	154026	N	N	N	N
126	20240308	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7080	20	2	0.28	121143170	17133	61.54	7060	7180	7030	9170	4950	7060	7070.75	1.10	3718	7220	7140	7090	7010	6960	7115	6985	70	2110	500	4940	10	1	14000000	991	-8.11	1.19	12	0.12	-873.00	5959.00	10840	20230303	-34.69	6420	20231024	10.28	8400	-15.71	20240126	6750	4.89	20240117	10630	-33.40	20230327	6420	10.28	20231024	0.49	N	094850	500	70 억	154026	N	N	N	N
127	20240308	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	50	2	0.71	86655080	12254	44.01	7060	7180	7030	9170	4950	7060	7071.57	1.10	1393	7220	7140	7090	7010	6960	7115	6985	70	2110	500	4940	10	1	14000000	995	-8.14	1.19	12	0.09	-873.00	5959.00	10840	20230303	-34.41	6420	20231024	10.75	8400	-15.36	20240126	6750	5.33	20240117	10630	-33.11	20230327	6420	10.75	20231024	0.49	N	094850	500	70 억	154026	N	N	N	N
128	20240308	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	0	3	0.00	47599390	6746	24.23	7060	7090	7030	9170	4950	7060	7055.94	1.10	-795	7220	7140	7090	7010	6960	7115	6985	70	2110	500	4940	10	1	14000000	988	-8.09	1.18	12	0.05	-873.00	5959.00	10840	20230303	-34.87	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.49	N	094850	500	70 억	154026	N	N	N	N
129	20240308	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	30	2	0.42	5246630	743	2.67	7060	7090	7050	9170	4950	7060	7061.41	1.10	-564	7220	7140	7090	7010	6960	7115	6985	70	2110	500	4940	10	1	14000000	993	-8.12	1.19	12	0.01	-873.00	5959.00	10840	20230303	-34.59	6420	20231024	10.44	8400	-15.60	20240126	6750	5.04	20240117	10630	-33.30	20230327	6420	10.44	20231024	0.49	N	094850	500	70 억	154026	N	N	N	N
130	20240307	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-70	5	-0.98	193593090	27314	72.15	7150	7170	7040	9260	5000	7130	7087.69	1.10	559	7370	7250	7180	7060	6990	7215	7025	70	2130	500	4990	10	1	14000000	988	-8.09	1.18	12	0.20	-873.00	5959.00	10880	20230302	-35.11	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.49	N	094850	500	70 억	153467	N	N	N	N
131	20240307	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-70	5	-0.98	167734560	23649	62.47	7150	7170	7040	9260	5000	7130	7092.67	1.10	-278	7370	7250	7180	7060	6990	7215	7025	70	2130	500	4990	10	1	14000000	988	-8.09	1.18	12	0.17	-873.00	5959.00	10880	20230302	-35.11	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.49	N	094850	500	70 억	153467	N	N	N	N
132	20240307	140626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-60	5	-0.84	151743040	21386	56.49	7150	7170	7040	9260	5000	7130	7095.44	1.10	245	7370	7250	7180	7060	6990	7215	7025	70	2130	500	4990	10	1	14000000	990	-8.10	1.19	12	0.15	-873.00	5959.00	10880	20230302	-35.02	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10630	-33.49	20230327	6420	10.12	20231024	0.49	N	094850	500	70 억	153467	N	N	N	N
133	20240307	130627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-60	5	-0.84	141344550	19915	52.60	7150	7170	7040	9260	5000	7130	7097.39	1.10	571	7370	7250	7180	7060	6990	7215	7025	70	2130	500	4990	10	1	14000000	990	-8.10	1.19	12	0.14	-873.00	5959.00	10880	20230302	-35.02	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10630	-33.49	20230327	6420	10.12	20231024	0.49	N	094850	500	70 억	153467	N	N	N	N
134	20240307	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-70	5	-0.98	131394560	18509	48.89	7150	7170	7040	9260	5000	7130	7098.96	1.10	432	7370	7250	7180	7060	6990	7215	7025	70	2130	500	4990	10	1	14000000	988	-8.09	1.18	12	0.13	-873.00	5959.00	10880	20230302	-35.11	6420	20231024	9.97	8400	-15.95	20240126	6750	4.59	20240117	10630	-33.58	20230327	6420	9.97	20231024	0.49	N	094850	500	70 억	153467	N	N	N	N
135	20240307	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	-10	5	-0.14	105076570	14795	39.08	7150	7170	7040	9260	5000	7130	7102.17	1.10	1151	7370	7250	7180	7060	6990	7215	7025	70	2130	500	4990	10	1	14000000	997	-8.16	1.19	12	0.11	-873.00	5959.00	10880	20230302	-34.56	6420	20231024	10.90	8400	-15.24	20240126	6750	5.48	20240117	10630	-33.02	20230327	6420	10.90	20231024	0.49	N	094850	500	70 억	153467	N	N	N	N
136	20240307	100630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-60	5	-0.84	77801250	10972	28.98	7150	7150	7040	9260	5000	7130	7090.89	1.10	-422	7370	7250	7180	7060	6990	7215	7025	70	2130	500	4990	10	1	14000000	990	-8.10	1.19	12	0.08	-873.00	5959.00	10880	20230302	-35.02	6420	20231024	10.12	8400	-15.83	20240126	6750	4.74	20240117	10630	-33.49	20230327	6420	10.12	20231024	0.49	N	094850	500	70 억	153467	N	N	N	N
137	20240307	090632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	0	3	0.00	4404690	618	1.63	7150	7150	7100	9260	5000	7130	7127.33	1.10	-458	7370	7250	7180	7060	6990	7215	7025	70	2130	500	4990	10	1	14000000	998	-8.17	1.20	12	0.00	-873.00	5959.00	10880	20230302	-34.47	6420	20231024	11.06	8400	-15.12	20240126	6750	5.63	20240117	10630	-32.93	20230327	6420	11.06	20231024	0.49	N	094850	500	70 억	153467	N	N	N	N
138	20240306	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-130	5	-1.79	271887960	37859	83.05	7280	7300	7110	9430	5090	7260	7181.61	1.22	-17319	7460	7360	7240	7140	7020	7410	7190	70	2170	500	5080	10	1	14000000	998	-8.17	1.20	12	0.27	-873.00	5959.00	10880	20230302	-34.47	6420	20231024	11.06	8400	-15.12	20240126	6750	5.63	20240117	10700	-33.36	20230306	6420	11.06	20231024	0.49	N	094850	500	70 억	170786	N	N	N	N
139	20240306	150628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-110	5	-1.52	264266350	36792	80.71	7280	7300	7110	9430	5090	7260	7182.71	1.22	-16694	7460	7360	7240	7140	7020	7410	7190	70	2170	500	5080	10	1	14000000	1001	-8.19	1.20	12	0.26	-873.00	5959.00	10880	20230302	-34.28	6420	20231024	11.37	8400	-14.88	20240126	6750	5.93	20240117	10700	-33.18	20230306	6420	11.37	20231024	0.49	N	094850	500	70 억	170786	N	N	N	N
140	20240306	140630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-120	5	-1.65	241101880	33542	73.58	7280	7300	7110	9430	5090	7260	7188.06	1.22	-14947	7460	7360	7240	7140	7020	7410	7190	70	2170	500	5080	10	1	14000000	1000	-8.18	1.20	12	0.24	-873.00	5959.00	10880	20230302	-34.38	6420	20231024	11.21	8400	-15.00	20240126	6750	5.78	20240117	10700	-33.27	20230306	6420	11.21	20231024	0.49	N	094850	500	70 억	170786	N	N	N	N
141	20240306	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-40	5	-0.55	118444210	16391	35.96	7280	7300	7190	9430	5090	7260	7226.17	1.22	-8479	7460	7360	7240	7140	7020	7410	7190	70	2170	500	5080	10	1	14000000	1011	-8.27	1.21	12	0.12	-873.00	5959.00	10880	20230302	-33.64	6420	20231024	12.46	8400	-14.05	20240126	6750	6.96	20240117	10700	-32.52	20230306	6420	12.46	20231024	0.49	N	094850	500	70 억	170786	N	N	N	N
142	20240306	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-60	5	-0.83	103925180	14375	31.54	7280	7300	7190	9430	5090	7260	7229.58	1.22	-6983	7460	7360	7240	7140	7020	7410	7190	70	2170	500	5080	10	1	14000000	1008	-8.25	1.21	12	0.10	-873.00	5959.00	10880	20230302	-33.82	6420	20231024	12.15	8400	-14.29	20240126	6750	6.67	20240117	10700	-32.71	20230306	6420	12.15	20231024	0.49	N	094850	500	70 억	170786	N	N	N	N
143	20240306	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	0	3	0.00	80399170	11111	24.37	7280	7300	7190	9430	5090	7260	7236.00	1.22	-5894	7460	7360	7240	7140	7020	7410	7190	70	2170	500	5080	10	1	14000000	1016	-8.32	1.22	12	0.08	-873.00	5959.00	10880	20230302	-33.27	6420	20231024	13.08	8400	-13.57	20240126	6750	7.56	20240117	10700	-32.15	20230306	6420	13.08	20231024	0.49	N	094850	500	70 억	170786	N	N	N	N
144	20240306	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-20	5	-0.28	67797890	9366	20.55	7280	7300	7190	9430	5090	7260	7238.72	1.22	-5195	7460	7360	7240	7140	7020	7410	7190	70	2170	500	5080	10	1	14000000	1014	-8.29	1.21	12	0.07	-873.00	5959.00	10880	20230302	-33.46	6420	20231024	12.77	8400	-13.81	20240126	6750	7.26	20240117	10700	-32.34	20230306	6420	12.77	20231024	0.49	N	094850	500	70 억	170786	N	N	N	N
145	20240306	090628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	20	2	0.28	24035210	3308	7.26	7280	7300	7250	9430	5090	7260	7265.78	1.22	-3093	7460	7360	7240	7140	7020	7410	7190	70	2170	500	5080	10	1	14000000	1019	-8.34	1.22	12	0.02	-873.00	5959.00	10880	20230302	-33.09	6420	20231024	13.40	8400	-13.33	20240126	6750	7.85	20240117	10700	-31.96	20230306	6420	13.40	20231024	0.49	N	094850	500	70 억	170786	N	N	N	N
146	20240305	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-40	5	-0.55	328735240	45550	83.37	7170	7340	7120	9490	5110	7300	7216.98	1.14	11026	7666	7482	7336	7152	7006	7410	7080	70	2190	500	5110	10	1	14000000	1016	-8.32	1.22	12	0.33	-873.00	5959.00	10880	20230302	-33.27	6420	20231024	13.08	8400	-13.57	20240126	6750	7.56	20240117	10700	-32.15	20230306	6420	13.08	20231024	0.49	N	094850	500	70 억	160019	N	N	N	N
147	20240305	150625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-20	5	-0.27	323394350	44815	82.03	7170	7340	7120	9490	5110	7300	7216.21	1.14	11404	7666	7482	7336	7152	7006	7410	7080	70	2190	500	5110	10	1	14000000	1019	-8.34	1.22	12	0.32	-873.00	5959.00	10880	20230302	-33.09	6420	20231024	13.40	8400	-13.33	20240126	6750	7.85	20240117	10700	-31.96	20230306	6420	13.40	20231024	0.49	N	094850	500	70 억	160019	N	N	N	N
148	20240305	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	0	3	0.00	287933600	39947	73.12	7170	7340	7120	9490	5110	7300	7207.89	1.14	14046	7666	7482	7336	7152	7006	7410	7080	70	2190	500	5110	10	1	14000000	1022	-8.36	1.23	12	0.29	-873.00	5959.00	10880	20230302	-32.90	6420	20231024	13.71	8400	-13.10	20240126	6750	8.15	20240117	10700	-31.78	20230306	6420	13.71	20231024	0.49	N	094850	500	70 억	160019	N	N	N	N
149	20240305	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-50	5	-0.68	249686060	34701	63.52	7170	7340	7120	9490	5110	7300	7195.36	1.14	12823	7666	7482	7336	7152	7006	7410	7080	70	2190	500	5110	10	1	14000000	1015	-8.30	1.22	12	0.25	-873.00	5959.00	10880	20230302	-33.36	6420	20231024	12.93	8400	-13.69	20240126	6750	7.41	20240117	10700	-32.24	20230306	6420	12.93	20231024	0.49	N	094850	500	70 억	160019	N	N	N	N
150	20240305	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	-70	5	-0.96	242491200	33708	61.70	7170	7340	7120	9490	5110	7300	7193.88	1.14	12808	7666	7482	7336	7152	7006	7410	7080	70	2190	500	5110	10	1	14000000	1012	-8.28	1.21	12	0.24	-873.00	5959.00	10880	20230302	-33.55	6420	20231024	12.62	8400	-13.93	20240126	6750	7.11	20240117	10700	-32.43	20230306	6420	12.62	20231024	0.49	N	094850	500	70 억	160019	N	N	N	N
151	20240305	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-170	5	-2.33	146348130	20331	37.21	7170	7340	7120	9490	5110	7300	7198.28	1.14	3561	7666	7482	7336	7152	7006	7410	7080	70	2190	500	5110	10	1	14000000	998	-8.17	1.20	12	0.15	-873.00	5959.00	10880	20230302	-34.47	6420	20231024	11.06	8400	-15.12	20240126	6750	5.63	20240117	10700	-33.36	20230306	6420	11.06	20231024	0.49	N	094850	500	70 억	160019	N	N	N	N
152	20240305	100616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-100	5	-1.37	102446500	14196	25.98	7170	7340	7120	9490	5110	7300	7216.58	1.14	2082	7666	7482	7336	7152	7006	7410	7080	70	2190	500	5110	10	1	14000000	1008	-8.25	1.21	12	0.10	-873.00	5959.00	10880	20230302	-33.82	6420	20231024	12.15	8400	-14.29	20240126	6750	6.67	20240117	10700	-32.71	20230306	6420	12.15	20231024	0.49	N	094850	500	70 억	160019	N	N	N	N
153	20240305	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	40	2	0.55	26905040	3687	6.75	7170	7340	7170	9490	5110	7300	7297.27	1.14	-2051	7666	7482	7336	7152	7006	7410	7080	70	2190	500	5110	10	1	14000000	1028	-8.41	1.23	12	0.03	-873.00	5959.00	10880	20230302	-32.54	6420	20231024	14.33	8400	-12.62	20240126	6750	8.74	20240117	10700	-31.40	20230306	6420	14.33	20231024	0.49	N	094850	500	70 억	160019	N	N	N	N
154	20240304	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-100	5	-1.35	399438370	54610	194.54	7410	7520	7190	9620	5180	7400	7314.38	1.14	1112	7633	7516	7453	7336	7273	7485	7305	70	2220	500	5180	10	1	14000000	1022	-8.36	1.23	12	0.39	-873.00	5959.00	10880	20230302	-32.90	6420	20231024	13.71	8400	-13.10	20240126	6750	8.15	20240117	10700	-31.78	20230306	6420	13.71	20231024	0.50	N	094850	500	70 억	158907	N	N	N	N
155	20240304	150614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7340	-60	5	-0.81	381528290	52164	185.83	7410	7520	7190	9620	5180	7400	7314.02	1.14	1945	7633	7516	7453	7336	7273	7485	7305	70	2220	500	5180	10	1	14000000	1028	-8.41	1.23	12	0.37	-873.00	5959.00	10880	20230302	-32.54	6420	20231024	14.33	8400	-12.62	20240126	6750	8.74	20240117	10700	-31.40	20230306	6420	14.33	20231024	0.50	N	094850	500	70 억	158907	N	N	N	N
156	20240304	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-10	5	-0.14	352922090	48274	171.97	7410	7520	7190	9620	5180	7400	7310.81	1.14	4351	7633	7516	7453	7336	7273	7485	7305	70	2220	500	5180	10	1	14000000	1035	-8.47	1.24	12	0.34	-873.00	5959.00	10880	20230302	-32.08	6420	20231024	15.11	8400	-12.02	20240126	6750	9.48	20240117	10700	-30.93	20230306	6420	15.11	20231024	0.50	N	094850	500	70 억	158907	N	N	N	N
157	20240304	130612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-140	5	-1.89	228497460	31116	110.85	7410	7520	7250	9620	5180	7400	7343.41	1.14	-1975	7633	7516	7453	7336	7273	7485	7305	70	2220	500	5180	10	1	14000000	1016	-8.32	1.22	12	0.22	-873.00	5959.00	10880	20230302	-33.27	6420	20231024	13.08	8400	-13.57	20240126	6750	7.56	20240117	10700	-32.15	20230306	6420	13.08	20231024	0.50	N	094850	500	70 억	158907	N	N	N	N
158	20240304	120548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-70	5	-0.95	135560530	18340	65.33	7410	7520	7300	9620	5180	7400	7391.52	1.14	-3191	7633	7516	7453	7336	7273	7485	7305	70	2220	500	5180	10	1	14000000	1026	-8.40	1.23	12	0.13	-873.00	5959.00	10880	20230302	-32.63	6420	20231024	14.17	8400	-12.74	20240126	6750	8.59	20240117	10700	-31.50	20230306	6420	14.17	20231024	0.50	N	094850	500	70 억	158907	N	N	N	N
159	20240304	110606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	10	2	0.14	85040680	11467	40.85	7410	7520	7380	9620	5180	7400	7416.12	1.14	-1719	7633	7516	7453	7336	7273	7485	7305	70	2220	500	5180	10	1	14000000	1037	-8.49	1.24	12	0.08	-873.00	5959.00	10880	20230302	-31.89	6420	20231024	15.42	8400	-11.79	20240126	6750	9.78	20240117	10700	-30.75	20230306	6420	15.42	20231024	0.50	N	094850	500	70 억	158907	N	N	N	N
160	20240304	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	10	2	0.14	38770950	5207	18.55	7410	7520	7410	9620	5180	7400	7445.93	1.14	-329	7633	7516	7453	7336	7273	7485	7305	70	2220	500	5180	10	1	14000000	1037	-8.49	1.24	12	0.04	-873.00	5959.00	10880	20230302	-31.89	6420	20231024	15.42	8400	-11.79	20240126	6750	9.78	20240117	10700	-30.75	20230306	6420	15.42	20231024	0.50	N	094850	500	70 억	158907	N	N	N	N
161	20240304	090608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	30	2	0.41	10043850	1352	4.82	7410	7470	7410	9620	5180	7400	7428.88	1.14	952	7633	7516	7453	7336	7273	7485	7305	70	2220	500	5180	10	1	14000000	1040	-8.51	1.25	12	0.01	-873.00	5959.00	10880	20230302	-31.71	6420	20231024	15.73	8400	-11.55	20240126	6750	10.07	20240117	10700	-30.56	20230306	6420	15.73	20231024	0.50	N	094850	500	70 억	158907	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History