KissMeData/216050/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9960	10	2	0.10	269538440	27107	29.48	9960	9980	9920	12930	6970	9950	9943.50	3.24	-6301	10410	10180	10020	9790	9630	10100	9710	64	2980	500	7160	10	1	12843222	1279	10.12	0.96	12	0.21	984.00	10339.00	19980	20230404	-50.15	9690	20231024	2.79	12260	-18.76	20240112	9860	1.01	20240328	19980	-50.15	20230404	9690	2.79	20231024	2.66	N	216050	500	64 억	415502	N	N	91	N	N
3	20240329	150942	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9950	0	3	0.00	256254920	25771	28.03	9960	9980	9920	12930	6970	9950	9943.54	3.24	-5210	10410	10180	10020	9790	9630	10100	9710	64	2980	500	7160	10	1	12843222	1278	10.11	0.96	12	0.20	984.00	10339.00	19980	20230404	-50.20	9690	20231024	2.68	12260	-18.84	20240112	9860	0.91	20240328	19980	-50.20	20230404	9690	2.68	20231024	2.66	N	216050	500	64 억	415502	N	N	91	N	N
4	20240329	140938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9930	-20	5	-0.20	204010970	20509	22.30	9960	9980	9920	12930	6970	9950	9947.39	3.24	-3252	10410	10180	10020	9790	9630	10100	9710	64	2980	500	7160	10	1	12843222	1275	10.09	0.96	12	0.16	984.00	10339.00	19980	20230404	-50.30	9690	20231024	2.48	12260	-19.00	20240112	9860	0.71	20240328	19980	-50.30	20230404	9690	2.48	20231024	2.66	N	216050	500	64 억	415502	N	N	91	N	N
5	20240329	130924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9940	-10	5	-0.10	187319520	18830	20.48	9960	9980	9920	12930	6970	9950	9947.93	3.24	-2921	10410	10180	10020	9790	9630	10100	9710	64	2980	500	7160	10	1	12843222	1277	10.10	0.96	12	0.15	984.00	10339.00	19980	20230404	-50.25	9690	20231024	2.58	12260	-18.92	20240112	9860	0.81	20240328	19980	-50.25	20230404	9690	2.58	20231024	2.66	N	216050	500	64 억	415502	N	N	91	N	N
6	20240329	120934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9940	-10	5	-0.10	141427260	14213	15.46	9960	9980	9920	12930	6970	9950	9950.56	3.24	-1486	10410	10180	10020	9790	9630	10100	9710	64	2980	500	7160	10	1	12843222	1277	10.10	0.96	12	0.11	984.00	10339.00	19980	20230404	-50.25	9690	20231024	2.58	12260	-18.92	20240112	9860	0.81	20240328	19980	-50.25	20230404	9690	2.58	20231024	2.66	N	216050	500	64 억	415502	N	N	91	N	N
7	20240329	110922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9930	-20	5	-0.20	124773620	12537	13.63	9960	9980	9920	12930	6970	9950	9952.43	3.24	-1174	10410	10180	10020	9790	9630	10100	9710	64	2980	500	7160	10	1	12843222	1275	10.09	0.96	12	0.10	984.00	10339.00	19980	20230404	-50.30	9690	20231024	2.48	12260	-19.00	20240112	9860	0.71	20240328	19980	-50.30	20230404	9690	2.48	20231024	2.66	N	216050	500	64 억	415502	N	N	91	N	N
8	20240329	100923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9970	20	2	0.20	54943110	5518	6.00	9960	9980	9940	12930	6970	9950	9957.07	3.24	-43	10410	10180	10020	9790	9630	10100	9710	64	2980	500	7160	10	1	12843222	1280	10.13	0.96	12	0.04	984.00	10339.00	19980	20230404	-50.10	9690	20231024	2.89	12260	-18.68	20240112	9860	1.12	20240328	19980	-50.10	20230404	9690	2.89	20231024	2.66	N	216050	500	64 억	415502	N	N	91	N	N
9	20240329	090923	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9960	10	2	0.10	8820610	886	0.96	9960	9970	9950	12930	6970	9950	9955.54	3.24	-10	10410	10180	10020	9790	9630	10100	9710	64	2980	500	7160	10	1	12843222	1279	10.12	0.96	12	0.01	984.00	10339.00	19980	20230404	-50.15	9690	20231024	2.79	12260	-18.76	20240112	9860	1.01	20240328	19980	-50.15	20230404	9690	2.79	20231024	2.66	N	216050	500	64 억	415502	N	N	91	N	N
10	20240328	160929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9950	-170	5	-1.68	918946720	91881	157.68	10250	10250	9860	13150	7090	10120	10001.50	3.55	-38770	10433	10276	10163	10006	9893	10355	10085	64	3030	500	7280	10	1	12843222	1278	10.11	0.96	12	0.72	984.00	10339.00	19980	20230404	-50.20	9690	20231024	2.68	12260	-18.84	20240112	9860	0.91	20240328	19980	-50.20	20230404	9690	2.68	20231024	2.65	N	216050	500	64 억	456309	N	N	91	N	N
11	20240328	150929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9940	-180	5	-1.78	877472520	87714	150.53	10250	10250	9860	13150	7090	10120	10003.79	3.55	-36915	10433	10276	10163	10006	9893	10355	10085	64	3030	500	7280	10	1	12843222	1277	10.10	0.96	12	0.68	984.00	10339.00	19980	20230404	-50.25	9690	20231024	2.58	12260	-18.92	20240112	9860	0.81	20240328	19980	-50.25	20230404	9690	2.58	20231024	2.65	N	216050	500	64 억	456309	N	N	55	N	N
12	20240328	140917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9990	-130	5	-1.28	581768630	57907	99.38	10250	10250	9970	13150	7090	10120	10046.60	3.55	-25228	10433	10276	10163	10006	9893	10355	10085	64	3030	500	7280	10	1	12843222	1283	10.15	0.97	12	0.45	984.00	10339.00	19980	20230404	-50.00	9690	20231024	3.10	12260	-18.52	20240112	9970	0.20	20240328	19980	-50.00	20230404	9690	3.10	20231024	2.65	N	216050	500	64 억	456309	N	N	55	N	N
13	20240328	130917	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10030	-90	5	-0.89	345622180	34284	58.84	10250	10250	10010	13150	7090	10120	10081.15	3.55	-8849	10433	10276	10163	10006	9893	10355	10085	64	3030	500	7280	10	1	12843222	1288	10.19	0.97	12	0.27	984.00	10339.00	19980	20230404	-49.80	9690	20231024	3.51	12260	-18.19	20240112	9990	0.40	20240325	19980	-49.80	20230404	9690	3.51	20231024	2.65	N	216050	500	64 억	456309	N	N	55	N	N
14	20240328	120922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10030	-90	5	-0.89	303828180	30118	51.69	10250	10250	10010	13150	7090	10120	10087.93	3.55	-6858	10433	10276	10163	10006	9893	10355	10085	64	3030	500	7280	10	1	12843222	1288	10.19	0.97	12	0.23	984.00	10339.00	19980	20230404	-49.80	9690	20231024	3.51	12260	-18.19	20240112	9990	0.40	20240325	19980	-49.80	20230404	9690	3.51	20231024	2.65	N	216050	500	64 억	456309	N	N	55	N	N
15	20240328	110925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10130	10	2	0.10	113706130	11205	19.23	10250	10250	10110	13150	7090	10120	10147.80	3.55	-5051	10433	10276	10163	10006	9893	10355	10085	64	3030	500	7280	10	1	12843222	1301	10.29	0.98	12	0.09	984.00	10339.00	19980	20230404	-49.30	9690	20231024	4.54	12260	-17.37	20240112	9990	1.40	20240325	19980	-49.30	20230404	9690	4.54	20231024	2.65	N	216050	500	64 억	456309	N	N	55	N	N
16	20240328	100938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10120	0	3	0.00	52418820	5162	8.86	10250	10250	10120	13150	7090	10120	10154.75	3.55	-1908	10433	10276	10163	10006	9893	10355	10085	64	3030	500	7280	10	1	12843222	1300	10.28	0.98	12	0.04	984.00	10339.00	19980	20230404	-49.35	9690	20231024	4.44	12260	-17.46	20240112	9990	1.30	20240325	19980	-49.35	20230404	9690	4.44	20231024	2.65	N	216050	500	64 억	456309	N	N	55	N	N
17	20240328	090937	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10200	80	2	0.79	14003970	1377	2.36	10250	10250	10130	13150	7090	10120	10169.91	3.55	-215	10433	10276	10163	10006	9893	10355	10085	64	3030	500	7280	10	1	12843222	1310	10.37	0.99	12	0.01	984.00	10339.00	19980	20230404	-48.95	9690	20231024	5.26	12260	-16.80	20240112	9990	2.10	20240325	19980	-48.95	20230404	9690	5.26	20231024	2.65	N	216050	500	64 억	456309	N	N	55	N	N
18	20240327	160933	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10120	20	2	0.20	593003430	58271	198.70	10100	10320	10050	13130	7070	10100	10176.74	3.62	-8745	10200	10150	10070	10020	9940	10175	10045	64	3030	500	7270	10	1	12843222	1300	10.28	0.98	12	0.45	984.00	10339.00	19980	20230404	-49.35	9690	20231024	4.44	12260	-17.46	20240112	9990	1.30	20240325	19980	-49.35	20230404	9690	4.44	20231024	2.63	N	216050	500	64 억	464991	N	N	55	N	N
19	20240327	150934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10130	30	2	0.30	531791700	52220	178.07	10100	10320	10050	13130	7070	10100	10183.68	3.62	-7432	10200	10150	10070	10020	9940	10175	10045	64	3030	500	7270	10	1	12843222	1301	10.29	0.98	12	0.41	984.00	10339.00	19980	20230404	-49.30	9690	20231024	4.54	12260	-17.37	20240112	9990	1.40	20240325	19980	-49.30	20230404	9690	4.54	20231024	2.63	N	216050	500	64 억	464991	N	N	1	N	N
20	20240327	140934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10100	0	3	0.00	476869940	46793	159.56	10100	10320	10050	13130	7070	10100	10191.05	3.62	-5743	10200	10150	10070	10020	9940	10175	10045	64	3030	500	7270	10	1	12843222	1297	10.26	0.98	12	0.36	984.00	10339.00	19980	20230404	-49.45	9690	20231024	4.23	12260	-17.62	20240112	9990	1.10	20240325	19980	-49.45	20230404	9690	4.23	20231024	2.63	N	216050	500	64 억	464991	N	N	1	N	N
21	20240327	130932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10140	40	2	0.40	436365450	42788	145.90	10100	10320	10050	13130	7070	10100	10198.31	3.62	-4476	10200	10150	10070	10020	9940	10175	10045	64	3030	500	7270	10	1	12843222	1302	10.30	0.98	12	0.33	984.00	10339.00	19980	20230404	-49.25	9690	20231024	4.64	12260	-17.29	20240112	9990	1.50	20240325	19980	-49.25	20230404	9690	4.64	20231024	2.63	N	216050	500	64 억	464991	N	N	1	N	N
22	20240327	120932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10160	60	2	0.59	385093140	37734	128.67	10100	10320	10050	13130	7070	10100	10205.47	3.62	-1578	10200	10150	10070	10020	9940	10175	10045	64	3030	500	7270	10	1	12843222	1305	10.33	0.98	12	0.29	984.00	10339.00	19980	20230404	-49.15	9690	20231024	4.85	12260	-17.13	20240112	9990	1.70	20240325	19980	-49.15	20230404	9690	4.85	20231024	2.63	N	216050	500	64 억	464991	N	N	1	N	N
23	20240327	110931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10170	70	2	0.69	298601940	29200	99.57	10100	10320	10050	13130	7070	10100	10226.09	3.62	-608	10200	10150	10070	10020	9940	10175	10045	64	3030	500	7270	10	1	12843222	1306	10.34	0.98	12	0.23	984.00	10339.00	19980	20230404	-49.10	9690	20231024	4.95	12260	-17.05	20240112	9990	1.80	20240325	19980	-49.10	20230404	9690	4.95	20231024	2.63	N	216050	500	64 억	464991	N	N	1	N	N
24	20240327	100928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10250	150	2	1.49	194695400	19030	64.89	10100	10320	10050	13130	7070	10100	10230.97	3.62	848	10200	10150	10070	10020	9940	10175	10045	64	3030	500	7270	10	1	12843222	1316	10.42	0.99	12	0.15	984.00	10339.00	19980	20230404	-48.70	9690	20231024	5.78	12260	-16.39	20240112	9990	2.60	20240325	19980	-48.70	20230404	9690	5.78	20231024	2.63	N	216050	500	64 억	464991	N	N	1	N	N
25	20240327	090934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10100	0	3	0.00	7657360	760	2.59	10100	10110	10050	13130	7070	10100	10075.47	3.62	35	10200	10150	10070	10020	9940	10175	10045	64	3030	500	7270	10	1	12843222	1297	10.26	0.98	12	0.01	984.00	10339.00	19980	20230404	-49.45	9690	20231024	4.23	12260	-17.62	20240112	9990	1.10	20240325	19980	-49.45	20230404	9690	4.23	20231024	2.63	N	216050	500	64 억	464991	N	N	1	N	N
26	20240326	160827	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10100	90	2	0.90	294720850	29325	63.77	10040	10120	9990	13010	7010	10010	10050.16	3.58	4624	10210	10110	10050	9950	9890	10080	9920	64	3000	500	7200	10	1	12843222	1297	10.26	0.98	12	0.23	984.00	10339.00	19980	20230404	-49.45	9690	20231024	4.23	12260	-17.62	20240112	9990	1.10	20240326	19980	-49.45	20230404	9690	4.23	20231024	2.65	N	216050	500	64 억	459961	N	N	1	N	N
27	20240326	150921	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10080	70	2	0.70	278987060	27766	60.38	10040	10120	9990	13010	7010	10010	10047.79	3.58	4507	10210	10110	10050	9950	9890	10080	9920	64	3000	500	7200	10	1	12843222	1295	10.24	0.97	12	0.22	984.00	10339.00	19980	20230404	-49.55	9690	20231024	4.02	12260	-17.78	20240112	9990	0.90	20240326	19980	-49.55	20230404	9690	4.02	20231024	2.65	N	216050	500	64 억	459961	N	N	7	N	N
28	20240326	140918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10100	90	2	0.90	233676420	23273	50.61	10040	10120	9990	13010	7010	10010	10040.67	3.58	4139	10210	10110	10050	9950	9890	10080	9920	64	3000	500	7200	10	1	12843222	1297	10.26	0.98	12	0.18	984.00	10339.00	19980	20230404	-49.45	9690	20231024	4.23	12260	-17.62	20240112	9990	1.10	20240326	19980	-49.45	20230404	9690	4.23	20231024	2.65	N	216050	500	64 억	459961	N	N	7	N	N
29	20240326	130914	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10060	50	2	0.50	179599000	17910	38.95	10040	10100	9990	13010	7010	10010	10027.86	3.58	2446	10210	10110	10050	9950	9890	10080	9920	64	3000	500	7200	10	1	12843222	1292	10.22	0.97	12	0.14	984.00	10339.00	19980	20230404	-49.65	9690	20231024	3.82	12260	-17.94	20240112	9990	0.70	20240326	19980	-49.65	20230404	9690	3.82	20231024	2.65	N	216050	500	64 억	459961	N	N	7	N	N
30	20240326	120914	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10080	70	2	0.70	157899500	15756	34.27	10040	10080	9990	13010	7010	10010	10021.55	3.58	2493	10210	10110	10050	9950	9890	10080	9920	64	3000	500	7200	10	1	12843222	1295	10.24	0.97	12	0.12	984.00	10339.00	19980	20230404	-49.55	9690	20231024	4.02	12260	-17.78	20240112	9990	0.90	20240326	19980	-49.55	20230404	9690	4.02	20231024	2.65	N	216050	500	64 억	459961	N	N	7	N	N
31	20240326	110911	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10020	10	2	0.10	87759410	8770	19.07	10040	10040	9990	13010	7010	10010	10006.77	3.58	701	10210	10110	10050	9950	9890	10080	9920	64	3000	500	7200	10	1	12843222	1287	10.18	0.97	12	0.07	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	9990	0.30	20240326	19980	-49.85	20230404	9690	3.41	20231024	2.65	N	216050	500	64 억	459961	N	N	7	N	N
32	20240326	100922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10020	10	2	0.10	75602950	7557	16.43	10040	10040	9990	13010	7010	10010	10004.36	3.58	687	10210	10110	10050	9950	9890	10080	9920	64	3000	500	7200	10	1	12843222	1287	10.18	0.97	12	0.06	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	9990	0.30	20240326	19980	-49.85	20230404	9690	3.41	20231024	2.65	N	216050	500	64 억	459961	N	N	7	N	N
33	20240326	090921	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10000	-10	5	-0.10	27220390	2722	5.92	10040	10040	9990	13010	7010	10010	10000.14	3.58	-155	10210	10110	10050	9950	9890	10080	9920	64	3000	500	7200	10	1	12843222	1284	10.16	0.97	12	0.02	984.00	10339.00	19980	20230404	-49.95	9690	20231024	3.20	12260	-18.43	20240112	9990	0.10	20240326	19980	-49.95	20230404	9690	3.20	20231024	2.65	N	216050	500	64 억	459961	N	N	7	N	N
34	20240325	160952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10010	-60	5	-0.60	459992830	45930	198.55	10060	10150	9990	13090	7050	10070	10015.08	3.57	1121	10156	10112	10066	10022	9976	10090	10000	64	3020	500	7250	10	1	12843222	1286	10.17	0.97	12	0.36	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	9990	0.20	20240325	19980	-49.90	20230404	9690	3.30	20231024	2.72	N	216050	500	64 억	458840	N	N	7	N	N
35	20240325	150954	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10030	-40	5	-0.40	448400510	44772	193.54	10060	10150	9990	13090	7050	10070	10015.20	3.57	1608	10156	10112	10066	10022	9976	10090	10000	64	3020	500	7250	10	1	12843222	1288	10.19	0.97	12	0.35	984.00	10339.00	19980	20230404	-49.80	9690	20231024	3.51	12260	-18.19	20240112	9990	0.40	20240325	19980	-49.80	20230404	9690	3.51	20231024	2.72	N	216050	500	64 억	458840	N	N	4	N	N
36	20240325	140952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10000	-70	5	-0.70	429723060	42906	185.48	10060	10150	9990	13090	7050	10070	10015.45	3.57	2349	10156	10112	10066	10022	9976	10090	10000	64	3020	500	7250	10	1	12843222	1284	10.16	0.97	12	0.33	984.00	10339.00	19980	20230404	-49.95	9690	20231024	3.20	12260	-18.43	20240112	9990	0.10	20240325	19980	-49.95	20230404	9690	3.20	20231024	2.72	N	216050	500	64 억	458840	N	N	4	N	N
37	20240325	130952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10040	-30	5	-0.30	362052380	36142	156.24	10060	10150	9990	13090	7050	10070	10017.50	3.57	3841	10156	10112	10066	10022	9976	10090	10000	64	3020	500	7250	10	1	12843222	1289	10.20	0.97	12	0.28	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	9990	0.50	20240325	19980	-49.75	20230404	9690	3.61	20231024	2.72	N	216050	500	64 억	458840	N	N	4	N	N
38	20240325	120955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10030	-40	5	-0.40	226328320	22576	97.59	10060	10150	9990	13090	7050	10070	10025.17	3.57	5163	10156	10112	10066	10022	9976	10090	10000	64	3020	500	7250	10	1	12843222	1288	10.19	0.97	12	0.18	984.00	10339.00	19980	20230404	-49.80	9690	20231024	3.51	12260	-18.19	20240112	9990	0.40	20240325	19980	-49.80	20230404	9690	3.51	20231024	2.72	N	216050	500	64 억	458840	N	N	4	N	N
39	20240325	110953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10070	0	3	0.00	202519990	20208	87.36	10060	10150	9990	13090	7050	10070	10021.77	3.57	5565	10156	10112	10066	10022	9976	10090	10000	64	3020	500	7250	10	1	12843222	1293	10.23	0.97	12	0.16	984.00	10339.00	19980	20230404	-49.60	9690	20231024	3.92	12260	-17.86	20240112	9990	0.80	20240325	19980	-49.60	20230404	9690	3.92	20231024	2.72	N	216050	500	64 억	458840	N	N	4	N	N
40	20240325	100953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10040	-30	5	-0.30	173779040	17353	75.01	10060	10060	9990	13090	7050	10070	10014.35	3.57	3481	10156	10112	10066	10022	9976	10090	10000	64	3020	500	7250	10	1	12843222	1289	10.20	0.97	12	0.14	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	9990	0.50	20240325	19980	-49.75	20230404	9690	3.61	20231024	2.72	N	216050	500	64 억	458840	N	N	4	N	N
41	20240325	090957	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10040	-30	5	-0.30	3075730	306	1.32	10060	10060	10040	13090	7050	10070	10051.41	3.57	-75	10156	10112	10066	10022	9976	10090	10000	64	3020	500	7250	10	1	12843222	1289	10.20	0.97	12	0.00	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	10000	0.40	20240320	19980	-49.75	20230404	9690	3.61	20231024	2.72	N	216050	500	64 억	458840	N	N	4	N	N
42	20240322	160956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10070	-10	5	-0.10	231308250	22991	65.84	10100	10110	10020	13100	7060	10080	10060.82	3.58	-729	10213	10146	10073	10006	9933	10110	9970	64	3020	500	7250	10	1	12843222	1293	10.23	0.97	12	0.18	984.00	10339.00	19980	20230404	-49.60	9690	20231024	3.92	12260	-17.86	20240112	10000	0.70	20240320	19980	-49.60	20230404	9690	3.92	20231024	2.75	N	216050	500	64 억	459569	N	N	4	N	N
43	20240322	150956	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10050	-30	5	-0.30	219666600	21834	62.53	10100	10110	10020	13100	7060	10080	10060.76	3.58	-288	10213	10146	10073	10006	9933	10110	9970	64	3020	500	7250	10	1	12843222	1291	10.21	0.97	12	0.17	984.00	10339.00	19980	20230404	-49.70	9690	20231024	3.72	12260	-18.03	20240112	10000	0.50	20240320	19980	-49.70	20230404	9690	3.72	20231024	2.75	N	216050	500	64 억	459569	N	N	7	N	N
44	20240322	140945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10050	-30	5	-0.30	150096730	14907	42.69	10100	10110	10040	13100	7060	10080	10068.88	3.58	42	10213	10146	10073	10006	9933	10110	9970	64	3020	500	7250	10	1	12843222	1291	10.21	0.97	12	0.12	984.00	10339.00	19980	20230404	-49.70	9690	20231024	3.72	12260	-18.03	20240112	10000	0.50	20240320	19980	-49.70	20230404	9690	3.72	20231024	2.75	N	216050	500	64 억	459569	N	N	7	N	N
45	20240322	130950	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10080	0	3	0.00	135205720	13426	38.45	10100	10110	10040	13100	7060	10080	10070.44	3.58	325	10213	10146	10073	10006	9933	10110	9970	64	3020	500	7250	10	1	12843222	1295	10.24	0.97	12	0.10	984.00	10339.00	19980	20230404	-49.55	9690	20231024	4.02	12260	-17.78	20240112	10000	0.80	20240320	19980	-49.55	20230404	9690	4.02	20231024	2.75	N	216050	500	64 억	459569	N	N	7	N	N
46	20240322	120946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10040	-40	5	-0.40	94075060	9339	26.75	10100	10110	10040	13100	7060	10080	10073.35	3.58	576	10213	10146	10073	10006	9933	10110	9970	64	3020	500	7250	10	1	12843222	1289	10.20	0.97	12	0.07	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	10000	0.40	20240320	19980	-49.75	20230404	9690	3.61	20231024	2.75	N	216050	500	64 억	459569	N	N	7	N	N
47	20240322	110955	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10070	-10	5	-0.10	66496360	6598	18.90	10100	10110	10040	13100	7060	10080	10078.26	3.58	828	10213	10146	10073	10006	9933	10110	9970	64	3020	500	7250	10	1	12843222	1293	10.23	0.97	12	0.05	984.00	10339.00	19980	20230404	-49.60	9690	20231024	3.92	12260	-17.86	20240112	10000	0.70	20240320	19980	-49.60	20230404	9690	3.92	20231024	2.75	N	216050	500	64 억	459569	N	N	7	N	N
48	20240322	100946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10080	0	3	0.00	33396090	3317	9.50	10100	10100	10040	13100	7060	10080	10068.16	3.58	234	10213	10146	10073	10006	9933	10110	9970	64	3020	500	7250	10	1	12843222	1295	10.24	0.97	12	0.03	984.00	10339.00	19980	20230404	-49.55	9690	20231024	4.02	12260	-17.78	20240112	10000	0.80	20240320	19980	-49.55	20230404	9690	4.02	20231024	2.75	N	216050	500	64 억	459569	N	N	7	N	N
49	20240322	090945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10100	20	2	0.20	5991720	594	1.70	10100	10100	10080	13100	7060	10080	10087.07	3.58	-425	10213	10146	10073	10006	9933	10110	9970	64	3020	500	7250	10	1	12843222	1297	10.26	0.98	12	0.00	984.00	10339.00	19980	20230404	-49.45	9690	20231024	4.23	12260	-17.62	20240112	10000	1.00	20240320	19980	-49.45	20230404	9690	4.23	20231024	2.75	N	216050	500	64 억	459569	N	N	7	N	N
50	20240321	160952	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10080	70	2	0.70	350904300	34902	45.67	10120	10140	10000	13010	7010	10010	10053.98	3.60	-700	10230	10120	10060	9950	9890	10090	9920	64	3000	500	7200	10	1	12843222	1295	10.24	0.97	12	0.27	984.00	10339.00	19980	20230404	-49.55	9690	20231024	4.02	12260	-17.78	20240112	10000	0.80	20240321	19980	-49.55	20230404	9690	4.02	20231024	2.71	N	216050	500	64 억	462056	N	N	7	N	N
51	20240321	150946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10070	60	2	0.60	333016120	33125	43.34	10120	10140	10000	13010	7010	10010	10053.32	3.60	-593	10230	10120	10060	9950	9890	10090	9920	64	3000	500	7200	10	1	12843222	1293	10.23	0.97	12	0.26	984.00	10339.00	19980	20230404	-49.60	9690	20231024	3.92	12260	-17.86	20240112	10000	0.70	20240321	19980	-49.60	20230404	9690	3.92	20231024	2.71	N	216050	500	64 억	462056	N	N	2	N	N
52	20240321	140946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10050	40	2	0.40	284353210	28290	37.02	10120	10140	10000	13010	7010	10010	10051.37	3.60	-1153	10230	10120	10060	9950	9890	10090	9920	64	3000	500	7200	10	1	12843222	1291	10.21	0.97	12	0.22	984.00	10339.00	19980	20230404	-49.70	9690	20231024	3.72	12260	-18.03	20240112	10000	0.50	20240321	19980	-49.70	20230404	9690	3.72	20231024	2.71	N	216050	500	64 억	462056	N	N	2	N	N
53	20240321	130935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10020	10	2	0.10	261381620	26006	34.03	10120	10140	10000	13010	7010	10010	10050.82	3.60	-1758	10230	10120	10060	9950	9890	10090	9920	64	3000	500	7200	10	1	12843222	1287	10.18	0.97	12	0.20	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	10000	0.20	20240321	19980	-49.85	20230404	9690	3.41	20231024	2.71	N	216050	500	64 억	462056	N	N	2	N	N
54	20240321	120949	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10050	40	2	0.40	221182140	22003	28.79	10120	10140	10000	13010	7010	10010	10052.36	3.60	-1263	10230	10120	10060	9950	9890	10090	9920	64	3000	500	7200	10	1	12843222	1291	10.21	0.97	12	0.17	984.00	10339.00	19980	20230404	-49.70	9690	20231024	3.72	12260	-18.03	20240112	10000	0.50	20240321	19980	-49.70	20230404	9690	3.72	20231024	2.71	N	216050	500	64 억	462056	N	N	2	N	N
55	20240321	110946	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10050	40	2	0.40	199963720	19892	26.03	10120	10140	10000	13010	7010	10010	10052.47	3.60	-362	10230	10120	10060	9950	9890	10090	9920	64	3000	500	7200	10	1	12843222	1291	10.21	0.97	12	0.15	984.00	10339.00	19980	20230404	-49.70	9690	20231024	3.72	12260	-18.03	20240112	10000	0.50	20240321	19980	-49.70	20230404	9690	3.72	20231024	2.71	N	216050	500	64 억	462056	N	N	2	N	N
56	20240321	100951	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10040	30	2	0.30	111364820	11049	14.46	10120	10140	10030	13010	7010	10010	10079.18	3.60	502	10230	10120	10060	9950	9890	10090	9920	64	3000	500	7200	10	1	12843222	1289	10.20	0.97	12	0.09	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	10000	0.40	20240320	19980	-49.75	20230404	9690	3.61	20231024	2.71	N	216050	500	64 억	462056	N	N	2	N	N
57	20240321	090953	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10110	100	2	1.00	3874930	383	0.50	10120	10120	10110	13010	7010	10010	10117.31	3.60	-102	10230	10120	10060	9950	9890	10090	9920	64	3000	500	7200	10	1	12843222	1298	10.27	0.98	12	0.00	984.00	10339.00	19980	20230404	-49.40	9690	20231024	4.33	12260	-17.54	20240112	10000	1.10	20240320	19980	-49.40	20230404	9690	4.33	20231024	2.71	N	216050	500	64 억	462056	N	N	2	N	N
58	20240320	160938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10010	-120	5	-1.18	766055690	76295	195.32	10130	10170	10000	13160	7100	10130	10040.72	3.75	-19670	10410	10270	10180	10040	9950	10225	9995	64	3030	500	7290	10	1	12843222	1286	10.17	0.97	12	0.59	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	10000	0.10	20240320	19980	-49.90	20230404	9690	3.30	20231024	2.74	N	216050	500	64 억	481905	N	N	2	N	N
59	20240320	150940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10010	-120	5	-1.18	728175820	72511	185.64	10130	10170	10000	13160	7100	10130	10042.28	3.75	-18559	10410	10270	10180	10040	9950	10225	9995	64	3030	500	7290	10	1	12843222	1286	10.17	0.97	12	0.56	984.00	10339.00	19980	20230404	-49.90	9690	20231024	3.30	12260	-18.35	20240112	10000	0.10	20240320	19980	-49.90	20230404	9690	3.30	20231024	2.74	N	216050	500	64 억	481905	N	N	34	N	N
60	20240320	140945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10020	-110	5	-1.09	607071830	60414	154.67	10130	10170	10000	13160	7100	10130	10048.53	3.75	-16621	10410	10270	10180	10040	9950	10225	9995	64	3030	500	7290	10	1	12843222	1287	10.18	0.97	12	0.47	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	10000	0.20	20240320	19980	-49.85	20230404	9690	3.41	20231024	2.74	N	216050	500	64 억	481905	N	N	34	N	N
61	20240320	130945	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10070	-60	5	-0.59	519269120	51654	132.24	10130	10170	10000	13160	7100	10130	10052.83	3.75	-14828	10410	10270	10180	10040	9950	10225	9995	64	3030	500	7290	10	1	12843222	1293	10.23	0.97	12	0.40	984.00	10339.00	19980	20230404	-49.60	9690	20231024	3.92	12260	-17.86	20240112	10000	0.70	20240320	19980	-49.60	20230404	9690	3.92	20231024	2.74	N	216050	500	64 억	481905	N	N	34	N	N
62	20240320	120938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10040	-90	5	-0.89	474678590	47211	120.86	10130	10170	10000	13160	7100	10130	10054.41	3.75	-14304	10410	10270	10180	10040	9950	10225	9995	64	3030	500	7290	10	1	12843222	1289	10.20	0.97	12	0.37	984.00	10339.00	19980	20230404	-49.75	9690	20231024	3.61	12260	-18.11	20240112	10000	0.40	20240320	19980	-49.75	20230404	9690	3.61	20231024	2.74	N	216050	500	64 억	481905	N	N	34	N	N
63	20240320	110940	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10020	-110	5	-1.09	310652770	30841	78.96	10130	10170	10000	13160	7100	10130	10072.72	3.75	-10630	10410	10270	10180	10040	9950	10225	9995	64	3030	500	7290	10	1	12843222	1287	10.18	0.97	12	0.24	984.00	10339.00	19980	20230404	-49.85	9690	20231024	3.41	12260	-18.27	20240112	10000	0.20	20240320	19980	-49.85	20230404	9690	3.41	20231024	2.74	N	216050	500	64 억	481905	N	N	34	N	N
64	20240320	100935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10100	-30	5	-0.30	97036320	9588	24.55	10130	10170	10090	13160	7100	10130	10120.60	3.75	-474	10410	10270	10180	10040	9950	10225	9995	64	3030	500	7290	10	1	12843222	1297	10.26	0.98	12	0.07	984.00	10339.00	19980	20230404	-49.45	9690	20231024	4.23	12260	-17.62	20240112	10090	0.10	20240320	19980	-49.45	20230404	9690	4.23	20231024	2.74	N	216050	500	64 억	481905	N	N	34	N	N
65	20240320	090939	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10150	20	2	0.20	6352380	627	1.61	10130	10150	10130	13160	7100	10130	10131.39	3.75	-27	10410	10270	10180	10040	9950	10225	9995	64	3030	500	7290	10	1	12843222	1304	10.32	0.98	12	0.00	984.00	10339.00	19980	20230404	-49.20	9690	20231024	4.75	12260	-17.21	20240112	10090	0.59	20240319	19980	-49.20	20230404	9690	4.75	20231024	2.74	N	216050	500	64 억	481905	N	N	34	N	N
66	20240319	160929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10130	-100	5	-0.98	395693480	39009	129.81	10180	10320	10090	13290	7170	10230	10143.65	3.79	-5253	10443	10336	10243	10136	10043	10290	10090	64	3060	500	7360	10	1	12843222	1301	10.29	0.98	12	0.30	984.00	10339.00	19980	20230404	-49.30	9690	20231024	4.54	12260	-17.37	20240112	10090	0.40	20240319	19980	-49.30	20230404	9690	4.54	20231024	2.73	N	216050	500	64 억	487159	N	N	34	N	N
67	20240319	150938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10110	-120	5	-1.17	381252170	37580	125.05	10180	10320	10090	13290	7170	10230	10145.08	3.79	-4515	10443	10336	10243	10136	10043	10290	10090	64	3060	500	7360	10	1	12843222	1298	10.27	0.98	12	0.29	984.00	10339.00	19980	20230404	-49.40	9690	20231024	4.33	12260	-17.54	20240112	10090	0.20	20240319	19980	-49.40	20230404	9690	4.33	20231024	2.73	N	216050	500	64 억	487159	N	N	13	N	N
68	20240319	140938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10120	-110	5	-1.08	302750200	29819	99.23	10180	10320	10090	13290	7170	10230	10152.93	3.79	-3896	10443	10336	10243	10136	10043	10290	10090	64	3060	500	7360	10	1	12843222	1300	10.28	0.98	12	0.23	984.00	10339.00	19980	20230404	-49.35	9690	20231024	4.44	12260	-17.46	20240112	10090	0.30	20240319	19980	-49.35	20230404	9690	4.44	20231024	2.73	N	216050	500	64 억	487159	N	N	13	N	N
69	20240319	130907	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10140	-90	5	-0.88	274721970	27056	90.03	10180	10320	10090	13290	7170	10230	10153.83	3.79	-3718	10443	10336	10243	10136	10043	10290	10090	64	3060	500	7360	10	1	12843222	1302	10.30	0.98	12	0.21	984.00	10339.00	19980	20230404	-49.25	9690	20231024	4.64	12260	-17.29	20240112	10090	0.50	20240319	19980	-49.25	20230404	9690	4.64	20231024	2.73	N	216050	500	64 억	487159	N	N	13	N	N
70	20240319	120933	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10180	-50	5	-0.49	181132250	17803	59.24	10180	10320	10090	13290	7170	10230	10174.25	3.79	-3714	10443	10336	10243	10136	10043	10290	10090	64	3060	500	7360	10	1	12843222	1307	10.35	0.98	12	0.14	984.00	10339.00	19980	20230404	-49.05	9690	20231024	5.06	12260	-16.97	20240112	10090	0.89	20240319	19980	-49.05	20230404	9690	5.06	20231024	2.73	N	216050	500	64 억	487159	N	N	13	N	N
71	20240319	110935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10230	0	3	0.00	141543240	13914	46.30	10180	10320	10090	13290	7170	10230	10172.72	3.79	-3412	10443	10336	10243	10136	10043	10290	10090	64	3060	500	7360	10	1	12843222	1314	10.40	0.99	12	0.11	984.00	10339.00	19980	20230404	-48.80	9690	20231024	5.57	12260	-16.56	20240112	10090	1.39	20240319	19980	-48.80	20230404	9690	5.57	20231024	2.73	N	216050	500	64 억	487159	N	N	13	N	N
72	20240319	100938	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10200	-30	5	-0.29	129537080	12739	42.39	10180	10320	10090	13290	7170	10230	10168.54	3.79	-2842	10443	10336	10243	10136	10043	10290	10090	64	3060	500	7360	10	1	12843222	1310	10.37	0.99	12	0.10	984.00	10339.00	19980	20230404	-48.95	9690	20231024	5.26	12260	-16.80	20240112	10090	1.09	20240319	19980	-48.95	20230404	9690	5.26	20231024	2.73	N	216050	500	64 억	487159	N	N	13	N	N
73	20240319	090937	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10190	-40	5	-0.39	37425340	3682	12.25	10180	10250	10140	13290	7170	10230	10164.41	3.79	-292	10443	10336	10243	10136	10043	10290	10090	64	3060	500	7360	10	1	12843222	1309	10.36	0.99	12	0.03	984.00	10339.00	19980	20230404	-49.00	9690	20231024	5.16	12260	-16.88	20240112	10140	0.49	20240319	19980	-49.00	20230404	9690	5.16	20231024	2.73	N	216050	500	64 억	487159	N	N	13	N	N
74	20240318	160931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10230	-20	5	-0.20	303517220	29681	99.07	10300	10350	10150	13320	7180	10250	10225.98	3.81	-1552	10523	10386	10303	10166	10083	10345	10125	64	3070	500	7380	10	1	12843222	1314	10.40	0.99	12	0.23	984.00	10339.00	19980	20230404	-48.80	9690	20231024	5.57	12260	-16.56	20240112	10150	0.79	20240318	19980	-48.80	20230404	9690	5.57	20231024	2.75	N	216050	500	64 억	488931	N	N	13	N	N
75	20240318	150930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10240	-10	5	-0.10	277859230	27172	90.69	10300	10350	10150	13320	7180	10250	10225.94	3.81	-1506	10523	10386	10303	10166	10083	10345	10125	64	3070	500	7380	10	1	12843222	1315	10.41	0.99	12	0.21	984.00	10339.00	19980	20230404	-48.75	9690	20231024	5.68	12260	-16.48	20240112	10150	0.89	20240318	19980	-48.75	20230404	9690	5.68	20231024	2.75	N	216050	500	64 억	488931	N	N	0	N	N
76	20240318	140931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10230	-20	5	-0.20	261983450	25621	85.52	10300	10350	10150	13320	7180	10250	10225.34	3.81	-947	10523	10386	10303	10166	10083	10345	10125	64	3070	500	7380	10	1	12843222	1314	10.40	0.99	12	0.20	984.00	10339.00	19980	20230404	-48.80	9690	20231024	5.57	12260	-16.56	20240112	10150	0.79	20240318	19980	-48.80	20230404	9690	5.57	20231024	2.75	N	216050	500	64 억	488931	N	N	0	N	N
77	20240318	130930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10230	-20	5	-0.20	249992870	24450	81.61	10300	10350	10150	13320	7180	10250	10224.66	3.81	-447	10523	10386	10303	10166	10083	10345	10125	64	3070	500	7380	10	1	12843222	1314	10.40	0.99	12	0.19	984.00	10339.00	19980	20230404	-48.80	9690	20231024	5.57	12260	-16.56	20240112	10150	0.79	20240318	19980	-48.80	20230404	9690	5.57	20231024	2.75	N	216050	500	64 억	488931	N	N	0	N	N
78	20240318	120924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10210	-40	5	-0.39	233334660	22819	76.16	10300	10350	10150	13320	7180	10250	10225.46	3.81	-345	10523	10386	10303	10166	10083	10345	10125	64	3070	500	7380	10	1	12843222	1311	10.38	0.99	12	0.18	984.00	10339.00	19980	20230404	-48.90	9690	20231024	5.37	12260	-16.72	20240112	10150	0.59	20240318	19980	-48.90	20230404	9690	5.37	20231024	2.75	N	216050	500	64 억	488931	N	N	0	N	N
79	20240318	110933	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10250	0	3	0.00	146521490	14297	47.72	10300	10350	10190	13320	7180	10250	10248.41	3.81	-159	10523	10386	10303	10166	10083	10345	10125	64	3070	500	7380	10	1	12843222	1316	10.42	0.99	12	0.11	984.00	10339.00	19980	20230404	-48.70	9690	20231024	5.78	12260	-16.39	20240112	10150	0.99	20240311	19980	-48.70	20230404	9690	5.78	20231024	2.75	N	216050	500	64 억	488931	N	N	0	N	N
80	20240318	100931	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10280	30	2	0.29	63504960	6180	20.63	10300	10350	10240	13320	7180	10250	10275.88	3.81	-232	10523	10386	10303	10166	10083	10345	10125	64	3070	500	7380	10	1	12843222	1320	10.45	0.99	12	0.05	984.00	10339.00	19980	20230404	-48.55	9690	20231024	6.09	12260	-16.15	20240112	10150	1.28	20240311	19980	-48.55	20230404	9690	6.09	20231024	2.75	N	216050	500	64 억	488931	N	N	0	N	N
81	20240318	090930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10290	40	2	0.39	27109590	2641	8.82	10300	10300	10240	13320	7180	10250	10264.90	3.81	1224	10523	10386	10303	10166	10083	10345	10125	64	3070	500	7380	10	1	12843222	1322	10.46	1.00	12	0.02	984.00	10339.00	19980	20230404	-48.50	9690	20231024	6.19	12260	-16.07	20240112	10150	1.38	20240311	19980	-48.50	20230404	9690	6.19	20231024	2.75	N	216050	500	64 억	488931	N	N	0	N	N
82	20240315	160921	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10250	-180	5	-1.73	305258890	29682	70.72	10430	10440	10220	13550	7310	10430	10284.32	3.86	-5849	10676	10552	10396	10272	10116	10615	10335	64	3120	500	7500	10	1	12843222	1316	10.42	0.99	12	0.23	984.00	10339.00	19980	20230404	-48.70	9690	20231024	5.78	12260	-16.39	20240112	10150	0.99	20240311	19980	-48.70	20230404	9690	5.78	20231024	2.75	N	216050	500	64 억	495455	N	N	4	N	N
83	20240315	150850	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10280	-150	5	-1.44	282317300	27444	65.38	10430	10440	10220	13550	7310	10430	10287.03	3.86	-5183	10676	10552	10396	10272	10116	10615	10335	64	3120	500	7500	10	1	12843222	1320	10.45	0.99	12	0.21	984.00	10339.00	19980	20230404	-48.55	9690	20231024	6.09	12260	-16.15	20240112	10150	1.28	20240311	19980	-48.55	20230404	9690	6.09	20231024	2.75	N	216050	500	64 억	495455	N	N	4	N	N
84	20240315	140833	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10260	-170	5	-1.63	247586560	24056	57.31	10430	10440	10220	13550	7310	10430	10292.09	3.86	-3489	10676	10552	10396	10272	10116	10615	10335	64	3120	500	7500	10	1	12843222	1318	10.43	0.99	12	0.19	984.00	10339.00	19980	20230404	-48.65	9690	20231024	5.88	12260	-16.31	20240112	10150	1.08	20240311	19980	-48.65	20230404	9690	5.88	20231024	2.75	N	216050	500	64 억	495455	N	N	4	N	N
85	20240315	130922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10280	-150	5	-1.44	205150160	19916	47.45	10430	10440	10250	13550	7310	10430	10300.77	3.86	-1985	10676	10552	10396	10272	10116	10615	10335	64	3120	500	7500	10	1	12843222	1320	10.45	0.99	12	0.16	984.00	10339.00	19980	20230404	-48.55	9690	20231024	6.09	12260	-16.15	20240112	10150	1.28	20240311	19980	-48.55	20230404	9690	6.09	20231024	2.75	N	216050	500	64 억	495455	N	N	4	N	N
86	20240315	120921	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10300	-130	5	-1.25	180067560	17474	41.63	10430	10440	10250	13550	7310	10430	10304.88	3.86	-733	10676	10552	10396	10272	10116	10615	10335	64	3120	500	7500	10	1	12843222	1323	10.47	1.00	12	0.14	984.00	10339.00	19980	20230404	-48.45	9690	20231024	6.30	12260	-15.99	20240112	10150	1.48	20240311	19980	-48.45	20230404	9690	6.30	20231024	2.75	N	216050	500	64 억	495455	N	N	4	N	N
87	20240315	110918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10330	-100	5	-0.96	76589560	7409	17.65	10430	10440	10290	13550	7310	10430	10337.37	3.86	-355	10676	10552	10396	10272	10116	10615	10335	64	3120	500	7500	10	1	12843222	1327	10.50	1.00	12	0.06	984.00	10339.00	19980	20230404	-48.30	9690	20231024	6.60	12260	-15.74	20240112	10150	1.77	20240311	19980	-48.30	20230404	9690	6.60	20231024	2.75	N	216050	500	64 억	495455	N	N	4	N	N
88	20240315	100920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10360	-70	5	-0.67	46601360	4512	10.75	10430	10440	10290	13550	7310	10430	10328.32	3.86	-91	10676	10552	10396	10272	10116	10615	10335	64	3120	500	7500	10	1	12843222	1331	10.53	1.00	12	0.04	984.00	10339.00	19980	20230404	-48.15	9690	20231024	6.91	12260	-15.50	20240112	10150	2.07	20240311	19980	-48.15	20230404	9690	6.91	20231024	2.75	N	216050	500	64 억	495455	N	N	4	N	N
89	20240315	090926	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	-30	5	-0.29	2822540	271	0.65	10430	10440	10400	13550	7310	10430	10415.28	3.86	-148	10676	10552	10396	10272	10116	10615	10335	64	3120	500	7500	10	1	12843222	1336	10.57	1.01	12	0.00	984.00	10339.00	19980	20230404	-47.95	9690	20231024	7.33	12260	-15.17	20240112	10150	2.46	20240311	19980	-47.95	20230404	9690	7.33	20231024	2.75	N	216050	500	64 억	495455	N	N	4	N	N
90	20240314	160912	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10430	10	2	0.10	432815280	41893	200.39	10340	10520	10240	13540	7300	10420	10331.44	3.88	2002	10513	10466	10403	10356	10293	10435	10325	64	3120	500	7500	10	1	12843222	1340	8.69	1.07	12	0.33	1200.00	9713.00	19980	20230404	-47.80	9690	20231024	7.64	12260	-14.93	20240112	10150	2.76	20240311	19980	-47.80	20230404	9690	7.64	20231024	2.74	N	216050	500	64 억	498670	N	N	4	N	N
91	20240314	150916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	-20	5	-0.19	417473930	40422	193.35	10340	10520	10240	13540	7300	10420	10327.89	3.88	2253	10513	10466	10403	10356	10293	10435	10325	64	3120	500	7500	10	1	12843222	1336	8.67	1.07	12	0.31	1200.00	9713.00	19980	20230404	-47.95	9690	20231024	7.33	12260	-15.17	20240112	10150	2.46	20240311	19980	-47.95	20230404	9690	7.33	20231024	2.74	N	216050	500	64 억	498670	N	N	7	N	N
92	20240314	140915	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	-10	5	-0.10	372302140	36080	172.58	10340	10520	10240	13540	7300	10420	10318.80	3.88	1315	10513	10466	10403	10356	10293	10435	10325	64	3120	500	7500	10	1	12843222	1337	8.68	1.07	12	0.28	1200.00	9713.00	19980	20230404	-47.90	9690	20231024	7.43	12260	-15.09	20240112	10150	2.56	20240311	19980	-47.90	20230404	9690	7.43	20231024	2.74	N	216050	500	64 억	498670	N	N	7	N	N
93	20240314	130912	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10270	-150	5	-1.44	255527030	24845	118.84	10340	10470	10240	13540	7300	10420	10284.85	3.88	-683	10513	10466	10403	10356	10293	10435	10325	64	3120	500	7500	10	1	12843222	1319	8.56	1.06	12	0.19	1200.00	9713.00	19980	20230404	-48.60	9690	20231024	5.99	12260	-16.23	20240112	10150	1.18	20240311	19980	-48.60	20230404	9690	5.99	20231024	2.74	N	216050	500	64 억	498670	N	N	7	N	N
94	20240314	120913	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10280	-140	5	-1.34	182878380	17769	84.99	10340	10470	10240	13540	7300	10420	10291.99	3.88	-723	10513	10466	10403	10356	10293	10435	10325	64	3120	500	7500	10	1	12843222	1320	8.57	1.06	12	0.14	1200.00	9713.00	19980	20230404	-48.55	9690	20231024	6.09	12260	-16.15	20240112	10150	1.28	20240311	19980	-48.55	20230404	9690	6.09	20231024	2.74	N	216050	500	64 억	498670	N	N	7	N	N
95	20240314	110914	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10300	-120	5	-1.15	132699620	12885	61.63	10340	10470	10240	13540	7300	10420	10298.77	3.88	-627	10513	10466	10403	10356	10293	10435	10325	64	3120	500	7500	10	1	12843222	1323	8.58	1.06	12	0.10	1200.00	9713.00	19980	20230404	-48.45	9690	20231024	6.30	12260	-15.99	20240112	10150	1.48	20240311	19980	-48.45	20230404	9690	6.30	20231024	2.74	N	216050	500	64 억	498670	N	N	7	N	N
96	20240314	100920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10260	-160	5	-1.54	75239700	7297	34.90	10340	10470	10240	13540	7300	10420	10311.05	3.88	-294	10513	10466	10403	10356	10293	10435	10325	64	3120	500	7500	10	1	12843222	1318	8.55	1.06	12	0.06	1200.00	9713.00	19980	20230404	-48.65	9690	20231024	5.88	12260	-16.31	20240112	10150	1.08	20240311	19980	-48.65	20230404	9690	5.88	20231024	2.74	N	216050	500	64 억	498670	N	N	7	N	N
97	20240314	090918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10460	40	2	0.38	10445430	1004	4.80	10340	10470	10340	13540	7300	10420	10403.81	3.88	-454	10513	10466	10403	10356	10293	10435	10325	64	3120	500	7500	10	1	12843222	1343	8.72	1.08	12	0.01	1200.00	9713.00	19980	20230404	-47.65	9690	20231024	7.95	12260	-14.68	20240112	10150	3.05	20240311	19980	-47.65	20230404	9690	7.95	20231024	2.74	N	216050	500	64 억	498670	N	N	7	N	N
98	20240313	160903	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10420	10	2	0.10	217100120	20896	61.54	10440	10450	10340	13530	7290	10410	10389.55	3.91	-3774	10670	10540	10420	10290	10170	10605	10355	64	3120	500	7490	10	1	12843222	1338	8.68	1.07	12	0.16	1200.00	9713.00	19980	20230404	-47.85	9690	20231024	7.53	12260	-15.01	20240112	10150	2.66	20240311	19980	-47.85	20230404	9690	7.53	20231024	2.77	N	216050	500	64 억	502444	N	N	7	N	N
99	20240313	150906	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	-10	5	-0.10	211122650	20322	59.85	10440	10450	10340	13530	7290	10410	10388.87	3.91	-3649	10670	10540	10420	10290	10170	10605	10355	64	3120	500	7490	10	1	12843222	1336	8.67	1.07	12	0.16	1200.00	9713.00	19980	20230404	-47.95	9690	20231024	7.33	12260	-15.17	20240112	10150	2.46	20240311	19980	-47.95	20230404	9690	7.33	20231024	2.77	N	216050	500	64 억	502444	N	N	5	N	N
100	20240313	140906	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10360	-50	5	-0.48	190330560	18320	53.95	10440	10450	10340	13530	7290	10410	10389.22	3.91	-2927	10670	10540	10420	10290	10170	10605	10355	64	3120	500	7490	10	1	12843222	1331	8.63	1.07	12	0.14	1200.00	9713.00	19980	20230404	-48.15	9690	20231024	6.91	12260	-15.50	20240112	10150	2.07	20240311	19980	-48.15	20230404	9690	6.91	20231024	2.77	N	216050	500	64 억	502444	N	N	5	N	N
101	20240313	130912	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	-10	5	-0.10	123899110	11920	35.11	10440	10450	10340	13530	7290	10410	10394.22	3.91	-1553	10670	10540	10420	10290	10170	10605	10355	64	3120	500	7490	10	1	12843222	1336	8.67	1.07	12	0.09	1200.00	9713.00	19980	20230404	-47.95	9690	20231024	7.33	12260	-15.17	20240112	10150	2.46	20240311	19980	-47.95	20230404	9690	7.33	20231024	2.77	N	216050	500	64 억	502444	N	N	5	N	N
102	20240313	120907	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	-10	5	-0.10	100618620	9682	28.51	10440	10450	10340	13530	7290	10410	10392.34	3.91	-1572	10670	10540	10420	10290	10170	10605	10355	64	3120	500	7490	10	1	12843222	1336	8.67	1.07	12	0.08	1200.00	9713.00	19980	20230404	-47.95	9690	20231024	7.33	12260	-15.17	20240112	10150	2.46	20240311	19980	-47.95	20230404	9690	7.33	20231024	2.77	N	216050	500	64 억	502444	N	N	5	N	N
103	20240313	110904	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	-10	5	-0.10	88501160	8517	25.08	10440	10450	10340	13530	7290	10410	10391.12	3.91	-1380	10670	10540	10420	10290	10170	10605	10355	64	3120	500	7490	10	1	12843222	1336	8.67	1.07	12	0.07	1200.00	9713.00	19980	20230404	-47.95	9690	20231024	7.33	12260	-15.17	20240112	10150	2.46	20240311	19980	-47.95	20230404	9690	7.33	20231024	2.77	N	216050	500	64 억	502444	N	N	5	N	N
104	20240313	100900	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	0	3	0.00	64484100	6207	18.28	10440	10450	10340	13530	7290	10410	10388.93	3.91	-704	10670	10540	10420	10290	10170	10605	10355	64	3120	500	7490	10	1	12843222	1337	8.68	1.07	12	0.05	1200.00	9713.00	19980	20230404	-47.90	9690	20231024	7.43	12260	-15.09	20240112	10150	2.56	20240311	19980	-47.90	20230404	9690	7.43	20231024	2.77	N	216050	500	64 억	502444	N	N	5	N	N
105	20240313	090910	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	0	3	0.00	5655430	542	1.60	10440	10450	10410	13530	7290	10410	10434.37	3.91	-226	10670	10540	10420	10290	10170	10605	10355	64	3120	500	7490	10	1	12843222	1337	8.68	1.07	12	0.00	1200.00	9713.00	19980	20230404	-47.90	9690	20231024	7.43	12260	-15.09	20240112	10150	2.56	20240311	19980	-47.90	20230404	9690	7.43	20231024	2.77	N	216050	500	64 억	502444	N	N	5	N	N
106	20240312	160854	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	30	2	0.29	353750350	33955	97.28	10320	10550	10300	13490	7270	10380	10418.21	3.98	-7393	10600	10490	10320	10210	10040	10545	10265	64	3110	500	7470	10	1	12843222	1337	8.68	1.07	12	0.26	1200.00	9713.00	20000	20230307	-47.95	9690	20231024	7.43	12260	-15.09	20240112	10150	2.56	20240311	19980	-47.90	20230404	9690	7.43	20231024	2.78	N	216050	500	64 억	511030	N	N	5	N	N
107	20240312	150854	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10380	0	3	0.00	342313080	32856	94.13	10320	10550	10300	13490	7270	10380	10418.59	3.98	-6788	10600	10490	10320	10210	10040	10545	10265	64	3110	500	7470	10	1	12843222	1333	8.65	1.07	12	0.26	1200.00	9713.00	20000	20230307	-48.10	9690	20231024	7.12	12260	-15.33	20240112	10150	2.27	20240311	19980	-48.05	20230404	9690	7.12	20231024	2.78	N	216050	500	64 억	511030	N	N	10	N	N
108	20240312	140845	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10450	70	2	0.67	292147090	28026	80.29	10320	10550	10300	13490	7270	10380	10424.15	3.98	-5687	10600	10490	10320	10210	10040	10545	10265	64	3110	500	7470	10	1	12843222	1342	8.71	1.08	12	0.22	1200.00	9713.00	20000	20230307	-47.75	9690	20231024	7.84	12260	-14.76	20240112	10150	2.96	20240311	19980	-47.70	20230404	9690	7.84	20231024	2.78	N	216050	500	64 억	511030	N	N	10	N	N
109	20240312	130812	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10390	10	2	0.10	254879630	24435	70.00	10320	10550	10300	13490	7270	10380	10430.92	3.98	-5391	10600	10490	10320	10210	10040	10545	10265	64	3110	500	7470	10	1	12843222	1334	8.66	1.07	12	0.19	1200.00	9713.00	20000	20230307	-48.05	9690	20231024	7.22	12260	-15.25	20240112	10150	2.36	20240311	19980	-48.00	20230404	9690	7.22	20231024	2.78	N	216050	500	64 억	511030	N	N	10	N	N
110	20240312	120857	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10450	70	2	0.67	237209750	22740	65.15	10320	10550	10300	13490	7270	10380	10431.39	3.98	-4881	10600	10490	10320	10210	10040	10545	10265	64	3110	500	7470	10	1	12843222	1342	8.71	1.08	12	0.18	1200.00	9713.00	20000	20230307	-47.75	9690	20231024	7.84	12260	-14.76	20240112	10150	2.96	20240311	19980	-47.70	20230404	9690	7.84	20231024	2.78	N	216050	500	64 억	511030	N	N	10	N	N
111	20240312	110853	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10460	80	2	0.77	224420800	21517	61.64	10320	10550	10300	13490	7270	10380	10429.93	3.98	-4882	10600	10490	10320	10210	10040	10545	10265	64	3110	500	7470	10	1	12843222	1343	8.72	1.08	12	0.17	1200.00	9713.00	20000	20230307	-47.70	9690	20231024	7.95	12260	-14.68	20240112	10150	3.05	20240311	19980	-47.65	20230404	9690	7.95	20231024	2.78	N	216050	500	64 억	511030	N	N	10	N	N
112	20240312	100855	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10330	-50	5	-0.48	69754510	6756	19.36	10320	10380	10300	13490	7270	10380	10324.82	3.98	-1882	10600	10490	10320	10210	10040	10545	10265	64	3110	500	7470	10	1	12843222	1327	8.61	1.06	12	0.05	1200.00	9713.00	20000	20230307	-48.35	9690	20231024	6.60	12260	-15.74	20240112	10150	1.77	20240311	19980	-48.30	20230404	9690	6.60	20231024	2.78	N	216050	500	64 억	511030	N	N	10	N	N
113	20240312	090853	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10350	-30	5	-0.29	7169820	693	1.99	10320	10380	10320	13490	7270	10380	10346.06	3.98	-613	10600	10490	10320	10210	10040	10545	10265	64	3110	500	7470	10	1	12843222	1329	8.62	1.07	12	0.01	1200.00	9713.00	20000	20230307	-48.25	9690	20231024	6.81	12260	-15.58	20240112	10150	1.97	20240311	19980	-48.20	20230404	9690	6.81	20231024	2.78	N	216050	500	64 억	511030	N	N	10	N	N
114	20240311	160852	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10380	170	2	1.67	358966380	34902	85.69	10150	10430	10150	13270	7150	10210	10284.56	3.96	3817	10556	10382	10296	10122	10036	10340	10080	64	3060	500	7350	10	1	12843222	1333	8.65	1.07	12	0.27	1200.00	9713.00	20000	20230307	-48.10	9690	20231024	7.12	12260	-15.33	20240112	10150	2.27	20240311	19980	-48.05	20230404	9690	7.12	20231024	2.76	N	216050	500	64 억	508313	N	N	10	N	N
115	20240311	150849	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10390	180	2	1.76	331946000	32294	79.29	10150	10430	10150	13270	7150	10210	10278.88	3.96	3471	10556	10382	10296	10122	10036	10340	10080	64	3060	500	7350	10	1	12843222	1334	8.66	1.07	12	0.25	1200.00	9713.00	20000	20230307	-48.05	9690	20231024	7.22	12260	-15.25	20240112	10150	2.36	20240311	19980	-48.00	20230404	9690	7.22	20231024	2.76	N	216050	500	64 억	508313	N	N	3	N	N
116	20240311	140847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	190	2	1.86	267247000	26071	64.01	10150	10430	10150	13270	7150	10210	10250.74	3.96	4681	10556	10382	10296	10122	10036	10340	10080	64	3060	500	7350	10	1	12843222	1336	8.67	1.07	12	0.20	1200.00	9713.00	20000	20230307	-48.00	9690	20231024	7.33	12260	-15.17	20240112	10150	2.46	20240311	19980	-47.95	20230404	9690	7.33	20231024	2.76	N	216050	500	64 억	508313	N	N	3	N	N
117	20240311	130849	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10270	60	2	0.59	180708380	17730	43.53	10150	10360	10150	13270	7150	10210	10192.24	3.96	1307	10556	10382	10296	10122	10036	10340	10080	64	3060	500	7350	10	1	12843222	1319	8.56	1.06	12	0.14	1200.00	9713.00	20000	20230307	-48.65	9690	20231024	5.99	12260	-16.23	20240112	10150	1.18	20240311	19980	-48.60	20230404	9690	5.99	20231024	2.76	N	216050	500	64 억	508313	N	N	3	N	N
118	20240311	120850	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10220	10	2	0.10	163194560	16014	39.32	10150	10360	10150	13270	7150	10210	10190.74	3.96	972	10556	10382	10296	10122	10036	10340	10080	64	3060	500	7350	10	1	12843222	1313	8.52	1.05	12	0.12	1200.00	9713.00	20000	20230307	-48.90	9690	20231024	5.47	12260	-16.64	20240112	10150	0.69	20240311	19980	-48.85	20230404	9690	5.47	20231024	2.76	N	216050	500	64 억	508313	N	N	3	N	N
119	20240311	110847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10220	10	2	0.10	134865580	13235	32.50	10150	10360	10150	13270	7150	10210	10190.07	3.96	897	10556	10382	10296	10122	10036	10340	10080	64	3060	500	7350	10	1	12843222	1313	8.52	1.05	12	0.10	1200.00	9713.00	20000	20230307	-48.90	9690	20231024	5.47	12260	-16.64	20240112	10150	0.69	20240311	19980	-48.85	20230404	9690	5.47	20231024	2.76	N	216050	500	64 억	508313	N	N	3	N	N
120	20240311	100837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10190	-20	5	-0.20	100278460	9845	24.17	10150	10360	10150	13270	7150	10210	10185.72	3.96	526	10556	10382	10296	10122	10036	10340	10080	64	3060	500	7350	10	1	12843222	1309	8.49	1.05	12	0.08	1200.00	9713.00	20000	20230307	-49.05	9690	20231024	5.16	12260	-16.88	20240112	10150	0.39	20240311	19980	-49.00	20230404	9690	5.16	20231024	2.76	N	216050	500	64 억	508313	N	N	3	N	N
121	20240311	090842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10290	80	2	0.78	28327570	2789	6.85	10150	10360	10150	13270	7150	10210	10156.89	3.96	406	10556	10382	10296	10122	10036	10340	10080	64	3060	500	7350	10	1	12843222	1322	8.57	1.06	12	0.02	1200.00	9713.00	20000	20230307	-48.55	9690	20231024	6.19	12260	-16.07	20240112	10150	1.38	20240311	19980	-48.50	20230404	9690	6.19	20231024	2.76	N	216050	500	64 억	508313	N	N	3	N	N
122	20240308	160847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10210	-60	5	-0.58	416823200	40507	115.96	10470	10470	10210	13350	7190	10270	10290.23	3.99	-4199	10936	10602	10416	10082	9896	10770	10250	64	3080	500	7390	10	1	12843222	1311	8.51	1.05	12	0.32	1200.00	9713.00	20000	20230307	-48.95	9690	20231024	5.37	12260	-16.72	20240112	10210	0.00	20240308	19980	-48.90	20230404	9690	5.37	20231024	2.83	N	216050	500	64 억	512509	N	N	3	N	N
123	20240308	150847	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10280	10	2	0.10	374213320	36342	104.04	10470	10470	10250	13350	7190	10270	10296.99	3.99	-4199	10936	10602	10416	10082	9896	10770	10250	64	3080	500	7390	10	1	12843222	1320	8.57	1.06	12	0.28	1200.00	9713.00	20000	20230307	-48.60	9690	20231024	6.09	12260	-16.15	20240112	10210	0.69	20240306	19980	-48.55	20230404	9690	6.09	20231024	2.83	N	216050	500	64 억	512509	N	N	5	N	N
124	20240308	140838	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10270	0	3	0.00	308210890	29916	85.64	10470	10470	10250	13350	7190	10270	10302.54	3.99	-3742	10936	10602	10416	10082	9896	10770	10250	64	3080	500	7390	10	1	12843222	1319	8.56	1.06	12	0.23	1200.00	9713.00	20000	20230307	-48.65	9690	20231024	5.99	12260	-16.23	20240112	10210	0.59	20240306	19980	-48.60	20230404	9690	5.99	20231024	2.83	N	216050	500	64 억	512509	N	N	5	N	N
125	20240308	130837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10280	10	2	0.10	258066020	25033	71.66	10470	10470	10270	13350	7190	10270	10309.03	3.99	-3742	10936	10602	10416	10082	9896	10770	10250	64	3080	500	7390	10	1	12843222	1320	8.57	1.06	12	0.19	1200.00	9713.00	20000	20230307	-48.60	9690	20231024	6.09	12260	-16.15	20240112	10210	0.69	20240306	19980	-48.55	20230404	9690	6.09	20231024	2.83	N	216050	500	64 억	512509	N	N	5	N	N
126	20240308	120838	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10350	80	2	0.78	208958660	20273	58.04	10470	10470	10270	13350	7190	10270	10307.24	3.99	-2351	10936	10602	10416	10082	9896	10770	10250	64	3080	500	7390	10	1	12843222	1329	8.62	1.07	12	0.16	1200.00	9713.00	20000	20230307	-48.25	9690	20231024	6.81	12260	-15.58	20240112	10210	1.37	20240306	19980	-48.20	20230404	9690	6.81	20231024	2.83	N	216050	500	64 억	512509	N	N	5	N	N
127	20240308	110839	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10300	30	2	0.29	166654340	16183	46.33	10470	10470	10270	13350	7190	10270	10298.11	3.99	-1838	10936	10602	10416	10082	9896	10770	10250	64	3080	500	7390	10	1	12843222	1323	8.58	1.06	12	0.13	1200.00	9713.00	20000	20230307	-48.50	9690	20231024	6.30	12260	-15.99	20240112	10210	0.88	20240306	19980	-48.45	20230404	9690	6.30	20231024	2.83	N	216050	500	64 억	512509	N	N	5	N	N
128	20240308	100834	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10280	10	2	0.10	62630910	6070	17.38	10470	10470	10280	13350	7190	10270	10318.11	3.99	-2102	10936	10602	10416	10082	9896	10770	10250	64	3080	500	7390	10	1	12843222	1320	8.57	1.06	12	0.05	1200.00	9713.00	20000	20230307	-48.60	9690	20231024	6.09	12260	-16.15	20240112	10210	0.69	20240306	19980	-48.55	20230404	9690	6.09	20231024	2.83	N	216050	500	64 억	512509	N	N	5	N	N
129	20240308	090836	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10360	90	2	0.88	10742350	1032	2.95	10470	10470	10350	13350	7190	10270	10409.25	3.99	-673	10936	10602	10416	10082	9896	10770	10250	64	3080	500	7390	10	1	12843222	1331	8.63	1.07	12	0.01	1200.00	9713.00	20000	20230307	-48.20	9690	20231024	6.91	12260	-15.50	20240112	10210	1.47	20240306	19980	-48.15	20230404	9690	6.91	20231024	2.83	N	216050	500	64 억	512509	N	N	5	N	N
130	20240307	160835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10270	20	2	0.20	357615170	34716	29.96	10240	10750	10230	13320	7180	10250	10301.33	4.03	-5231	10676	10462	10336	10122	9996	10400	10060	64	3070	500	7380	10	1	12843222	1319	8.56	1.06	12	0.27	1200.00	9713.00	20000	20230302	-48.65	9690	20231024	5.99	12260	-16.23	20240112	10210	0.59	20240306	20000	-48.65	20230307	9690	5.99	20231024	2.79	N	216050	500	64 억	517742	N	N	5	N	N
131	20240307	150816	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10250	0	3	0.00	343263110	33317	28.75	10240	10750	10230	13320	7180	10250	10302.94	4.03	-5090	10676	10462	10336	10122	9996	10400	10060	64	3070	500	7380	10	1	12843222	1316	8.54	1.06	12	0.26	1200.00	9713.00	20000	20230302	-48.75	9690	20231024	5.78	12260	-16.39	20240112	10210	0.39	20240306	20000	-48.75	20230307	9690	5.78	20231024	2.79	N	216050	500	64 억	517742	N	N	53	N	N
132	20240307	140821	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10300	50	2	0.49	280003830	27152	23.43	10240	10750	10230	13320	7180	10250	10312.46	4.03	-3490	10676	10462	10336	10122	9996	10400	10060	64	3070	500	7380	10	1	12843222	1323	8.58	1.06	12	0.21	1200.00	9713.00	20000	20230302	-48.50	9690	20231024	6.30	12260	-15.99	20240112	10210	0.88	20240306	20000	-48.50	20230307	9690	6.30	20231024	2.79	N	216050	500	64 억	517742	N	N	53	N	N
133	20240307	130826	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10310	60	2	0.59	230375250	22335	19.27	10240	10750	10230	13320	7180	10250	10314.54	4.03	-2713	10676	10462	10336	10122	9996	10400	10060	64	3070	500	7380	10	1	12843222	1324	8.59	1.06	12	0.17	1200.00	9713.00	20000	20230302	-48.45	9690	20231024	6.40	12260	-15.91	20240112	10210	0.98	20240306	20000	-48.45	20230307	9690	6.40	20231024	2.79	N	216050	500	64 억	517742	N	N	53	N	N
134	20240307	120830	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10300	50	2	0.49	217691930	21103	18.21	10240	10750	10230	13320	7180	10250	10315.69	4.03	-2942	10676	10462	10336	10122	9996	10400	10060	64	3070	500	7380	10	1	12843222	1323	8.58	1.06	12	0.16	1200.00	9713.00	20000	20230302	-48.50	9690	20231024	6.30	12260	-15.99	20240112	10210	0.88	20240306	20000	-48.50	20230307	9690	6.30	20231024	2.79	N	216050	500	64 억	517742	N	N	53	N	N
135	20240307	110835	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10380	130	2	1.27	177442490	17212	14.85	10240	10750	10230	13320	7180	10250	10309.23	4.03	-1118	10676	10462	10336	10122	9996	10400	10060	64	3070	500	7380	10	1	12843222	1333	8.65	1.07	12	0.13	1200.00	9713.00	20000	20230302	-48.10	9690	20231024	7.12	12260	-15.33	20240112	10210	1.67	20240306	20000	-48.10	20230307	9690	7.12	20231024	2.79	N	216050	500	64 억	517742	N	N	53	N	N
136	20240307	100828	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10290	40	2	0.39	135206080	13114	11.32	10240	10750	10230	13320	7180	10250	10310.06	4.03	-2199	10676	10462	10336	10122	9996	10400	10060	64	3070	500	7380	10	1	12843222	1322	8.57	1.06	12	0.10	1200.00	9713.00	20000	20230302	-48.55	9690	20231024	6.19	12260	-16.07	20240112	10210	0.78	20240306	20000	-48.55	20230307	9690	6.19	20231024	2.79	N	216050	500	64 억	517742	N	N	53	N	N
137	20240307	090831	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10300	50	2	0.49	32940740	3175	2.74	10240	10750	10240	13320	7180	10250	10375.04	4.03	-125	10676	10462	10336	10122	9996	10400	10060	64	3070	500	7380	10	1	12843222	1323	8.58	1.06	12	0.02	1200.00	9713.00	20000	20230302	-48.50	9690	20231024	6.30	12260	-15.99	20240112	10210	0.88	20240306	20000	-48.50	20230307	9690	6.30	20231024	2.79	N	216050	500	64 억	517742	N	N	53	N	N
138	20240306	160825	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10250	-170	5	-1.63	1187232490	115454	69.47	10420	10550	10210	13540	7300	10420	10283.28	3.93	13284	10920	10670	10490	10240	10060	10580	10150	64	3120	500	7500	10	1	12843222	1316	8.54	1.06	12	0.90	1200.00	9713.00	20000	20230302	-48.75	9690	20231024	5.78	12260	-16.39	20240112	10210	0.39	20240306	20000	-48.75	20230307	9690	5.78	20231024	2.78	N	216050	500	64 억	504505	N	N	53	N	N
139	20240306	150826	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10300	-120	5	-1.15	1144645990	111302	66.97	10420	10550	10210	13540	7300	10420	10284.15	3.93	13203	10920	10670	10490	10240	10060	10580	10150	64	3120	500	7500	10	1	12843222	1323	8.58	1.06	12	0.87	1200.00	9713.00	20000	20230302	-48.50	9690	20231024	6.30	12260	-15.99	20240112	10210	0.88	20240306	20000	-48.50	20230307	9690	6.30	20231024	2.78	N	216050	500	64 억	504505	N	N	23	N	N
140	20240306	140831	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10280	-140	5	-1.34	460853760	44484	26.77	10420	10550	10240	13540	7300	10420	10359.99	3.93	-2163	10920	10670	10490	10240	10060	10580	10150	64	3120	500	7500	10	1	12843222	1320	8.57	1.06	12	0.35	1200.00	9713.00	20000	20230302	-48.60	9690	20231024	6.09	12260	-16.15	20240112	10240	0.39	20240306	20000	-48.60	20230307	9690	6.09	20231024	2.78	N	216050	500	64 억	504505	N	N	23	N	N
141	20240306	130831	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10330	-90	5	-0.86	364219080	35111	21.13	10420	10550	10240	13540	7300	10420	10373.36	3.93	198	10920	10670	10490	10240	10060	10580	10150	64	3120	500	7500	10	1	12843222	1327	8.61	1.06	12	0.27	1200.00	9713.00	20000	20230302	-48.35	9690	20231024	6.60	12260	-15.74	20240112	10240	0.88	20240306	20000	-48.35	20230307	9690	6.60	20231024	2.78	N	216050	500	64 억	504505	N	N	23	N	N
142	20240306	120829	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10380	-40	5	-0.38	319695340	30817	18.54	10420	10550	10240	13540	7300	10420	10373.99	3.93	1746	10920	10670	10490	10240	10060	10580	10150	64	3120	500	7500	10	1	12843222	1333	8.65	1.07	12	0.24	1200.00	9713.00	20000	20230302	-48.10	9690	20231024	7.12	12260	-15.33	20240112	10240	1.37	20240306	20000	-48.10	20230307	9690	7.12	20231024	2.78	N	216050	500	64 억	504505	N	N	23	N	N
143	20240306	110827	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10350	-70	5	-0.67	282356800	27221	16.38	10420	10520	10240	13540	7300	10420	10372.76	3.93	3194	10920	10670	10490	10240	10060	10580	10150	64	3120	500	7500	10	1	12843222	1329	8.62	1.07	12	0.21	1200.00	9713.00	20000	20230302	-48.25	9690	20231024	6.81	12260	-15.58	20240112	10240	1.07	20240306	20000	-48.25	20230307	9690	6.81	20231024	2.78	N	216050	500	64 억	504505	N	N	23	N	N
144	20240306	100809	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10440	20	2	0.19	221355260	21367	12.86	10420	10520	10240	13540	7300	10420	10359.68	3.93	6164	10920	10670	10490	10240	10060	10580	10150	64	3120	500	7500	10	1	12843222	1341	8.70	1.07	12	0.17	1200.00	9713.00	20000	20230302	-47.80	9690	20231024	7.74	12260	-14.85	20240112	10240	1.95	20240306	20000	-47.80	20230307	9690	7.74	20231024	2.78	N	216050	500	64 억	504505	N	N	23	N	N
145	20240306	090825	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10460	40	2	0.38	7272570	697	0.42	10420	10520	10410	13540	7300	10420	10434.10	3.93	-453	10920	10670	10490	10240	10060	10580	10150	64	3120	500	7500	10	1	12843222	1343	8.72	1.08	12	0.01	1200.00	9713.00	20000	20230302	-47.70	9690	20231024	7.95	12260	-14.68	20240112	10300	1.55	20240108	20000	-47.70	20230307	9690	7.95	20231024	2.78	N	216050	500	64 억	504505	N	N	23	N	N
146	20240305	160821	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10420	-290	5	-2.71	1739937020	166181	280.18	10660	10740	10310	13920	7500	10710	10470.16	3.76	21687	11043	10876	10763	10596	10483	10820	10540	64	3210	500	7710	10	1	12843222	1338	8.68	1.07	12	1.29	1200.00	9713.00	20400	20230227	-48.92	9690	20231024	7.53	12260	-15.01	20240112	10300	1.17	20240108	20000	-47.90	20230307	9690	7.53	20231024	2.78	N	216050	500	64 억	482317	N	N	23	N	N
147	20240305	150821	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10410	-300	5	-2.80	1686709280	161076	271.57	10660	10740	10310	13920	7500	10710	10471.51	3.76	23476	11043	10876	10763	10596	10483	10820	10540	64	3210	500	7710	10	1	12843222	1337	8.68	1.07	12	1.25	1200.00	9713.00	20400	20230227	-48.97	9690	20231024	7.43	12260	-15.09	20240112	10300	1.07	20240108	20000	-47.95	20230307	9690	7.43	20231024	2.78	N	216050	500	64 억	482317	N	N	7	N	N
148	20240305	140810	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10400	-310	5	-2.89	1575703380	150403	253.58	10660	10740	10310	13920	7500	10710	10476.54	3.76	17579	11043	10876	10763	10596	10483	10820	10540	64	3210	500	7710	10	1	12843222	1336	8.67	1.07	12	1.17	1200.00	9713.00	20400	20230227	-49.02	9690	20231024	7.33	12260	-15.17	20240112	10300	0.97	20240108	20000	-48.00	20230307	9690	7.33	20231024	2.78	N	216050	500	64 억	482317	N	N	7	N	N
149	20240305	130811	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10440	-270	5	-2.52	1157692650	110241	185.87	10660	10740	10420	13920	7500	10710	10501.47	3.76	2244	11043	10876	10763	10596	10483	10820	10540	64	3210	500	7710	10	1	12843222	1341	8.70	1.07	12	0.86	1200.00	9713.00	20400	20230227	-48.82	9690	20231024	7.74	12260	-14.85	20240112	10300	1.36	20240108	20000	-47.80	20230307	9690	7.74	20231024	2.78	N	216050	500	64 억	482317	N	N	7	N	N
150	20240305	120814	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10460	-250	5	-2.33	1011826160	96266	162.30	10660	10740	10440	13920	7500	10710	10510.73	3.76	1397	11043	10876	10763	10596	10483	10820	10540	64	3210	500	7710	10	1	12843222	1343	8.72	1.08	12	0.75	1200.00	9713.00	20400	20230227	-48.73	9690	20231024	7.95	12260	-14.68	20240112	10300	1.55	20240108	20000	-47.70	20230307	9690	7.95	20231024	2.78	N	216050	500	64 억	482317	N	N	7	N	N
151	20240305	110815	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10470	-240	5	-2.24	661085710	62753	105.80	10660	10740	10440	13920	7500	10710	10534.73	3.76	-3556	11043	10876	10763	10596	10483	10820	10540	64	3210	500	7710	10	1	12843222	1345	8.72	1.08	12	0.49	1200.00	9713.00	20400	20230227	-48.68	9690	20231024	8.05	12260	-14.60	20240112	10300	1.65	20240108	20000	-47.65	20230307	9690	8.05	20231024	2.78	N	216050	500	64 억	482317	N	N	7	N	N
152	20240305	100811	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10620	-90	5	-0.84	269487490	25473	42.95	10660	10740	10540	13920	7500	10710	10579.34	3.76	-5995	11043	10876	10763	10596	10483	10820	10540	64	3210	500	7710	10	1	12843222	1364	8.85	1.09	12	0.20	1200.00	9713.00	20400	20230227	-47.94	9690	20231024	9.60	12260	-13.38	20240112	10300	3.11	20240108	20000	-46.90	20230307	9690	9.60	20231024	2.78	N	216050	500	64 억	482317	N	N	7	N	N
153	20240305	090811	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10610	-100	5	-0.93	17825650	1674	2.82	10660	10660	10610	13920	7500	10710	10648.54	3.76	-236	11043	10876	10763	10596	10483	10820	10540	64	3210	500	7710	10	1	12843222	1363	8.84	1.09	12	0.01	1200.00	9713.00	20400	20230227	-47.99	9690	20231024	9.49	12260	-13.46	20240112	10300	3.01	20240108	20000	-46.95	20230307	9690	9.49	20231024	2.78	N	216050	500	64 억	482317	N	N	7	N	N
154	20240304	160813	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	-50	5	-0.46	636274450	59278	53.27	10810	10930	10650	13980	7540	10760	10733.77	3.81	-7018	11280	11020	10870	10610	10460	10945	10535	64	3220	500	7740	10	1	12843222	1376	8.93	1.10	12	0.46	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	12260	-12.64	20240112	10300	3.98	20240108	20000	-46.45	20230307	9690	10.53	20231024	2.77	N	216050	500	64 억	489333	N	N	7	N	N
155	20240304	150808	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10710	-50	5	-0.46	584164570	54406	48.89	10810	10930	10650	13980	7540	10760	10737.14	3.81	-7035	11280	11020	10870	10610	10460	10945	10535	64	3220	500	7740	10	1	12843222	1376	8.93	1.10	12	0.42	1200.00	9713.00	20550	20230224	-47.88	9690	20231024	10.53	12260	-12.64	20240112	10300	3.98	20240108	20000	-46.45	20230307	9690	10.53	20231024	2.77	N	216050	500	64 억	489333	N	N	3	N	N
156	20240304	140737	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10700	-60	5	-0.56	504379580	46967	42.20	10810	10930	10650	13980	7540	10760	10739.02	3.81	-6252	11280	11020	10870	10610	10460	10945	10535	64	3220	500	7740	10	1	12843222	1374	8.92	1.10	12	0.37	1200.00	9713.00	20550	20230224	-47.93	9690	20231024	10.42	12260	-12.72	20240112	10300	3.88	20240108	20000	-46.50	20230307	9690	10.42	20231024	2.77	N	216050	500	64 억	489333	N	N	3	N	N
157	20240304	130803	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10690	-70	5	-0.65	425249730	39550	35.54	10810	10930	10660	13980	7540	10760	10752.21	3.81	-3073	11280	11020	10870	10610	10460	10945	10535	64	3220	500	7740	10	1	12843222	1373	8.91	1.10	12	0.31	1200.00	9713.00	20550	20230224	-47.98	9690	20231024	10.32	12260	-12.81	20240112	10300	3.79	20240108	20000	-46.55	20230307	9690	10.32	20231024	2.77	N	216050	500	64 억	489333	N	N	3	N	N
158	20240304	120739	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10740	-20	5	-0.19	370161990	34401	30.91	10810	10930	10660	13980	7540	10760	10760.21	3.81	-1879	11280	11020	10870	10610	10460	10945	10535	64	3220	500	7740	10	1	12843222	1379	8.95	1.11	12	0.27	1200.00	9713.00	20550	20230224	-47.74	9690	20231024	10.84	12260	-12.40	20240112	10300	4.27	20240108	20000	-46.30	20230307	9690	10.84	20231024	2.77	N	216050	500	64 억	489333	N	N	3	N	N
159	20240304	110757	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10730	-30	5	-0.28	274679360	25466	22.88	10810	10930	10720	13980	7540	10760	10786.12	3.81	358	11280	11020	10870	10610	10460	10945	10535	64	3220	500	7740	10	1	12843222	1378	8.94	1.10	12	0.20	1200.00	9713.00	20550	20230224	-47.79	9690	20231024	10.73	12260	-12.48	20240112	10300	4.17	20240108	20000	-46.35	20230307	9690	10.73	20231024	2.77	N	216050	500	64 억	489333	N	N	3	N	N
160	20240304	100757	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10780	20	2	0.19	180027800	16654	14.97	10810	10930	10760	13980	7540	10760	10809.88	3.81	3754	11280	11020	10870	10610	10460	10945	10535	64	3220	500	7740	10	1	12843222	1384	8.98	1.11	12	0.13	1200.00	9713.00	20550	20230224	-47.54	9690	20231024	11.25	12260	-12.07	20240112	10300	4.66	20240108	20000	-46.10	20230307	9690	11.25	20231024	2.77	N	216050	500	64 억	489333	N	N	3	N	N
161	20240304	090759	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	10810	50	2	0.46	36946820	3418	3.07	10810	10930	10770	13980	7540	10760	10809.49	3.81	1628	11280	11020	10870	10610	10460	10945	10535	64	3220	500	7740	10	1	12843222	1388	9.01	1.11	12	0.03	1200.00	9713.00	20550	20230224	-47.40	9690	20231024	11.56	12260	-11.83	20240112	10300	4.95	20240108	20000	-45.95	20230307	9690	11.56	20231024	2.77	N	216050	500	64 억	489333	N	N	3	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History