KissMeData/142760/price/prices-20240301.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	110	2	4.48	1517648220	592530	283.33	2450	2665	2445	3190	1720	2455	2561.37	0.00	48853	2598	2526	2438	2366	2278	2562	2402	161	735	500	1660	5	1	32275041	828	10.30	2.51	12	1.84	249.00	1022.00	5200	20230414	-50.67	1500	20231020	71.00	2820	-9.04	20240313	1584	61.93	20240118	5200	-50.67	20230414	1500	71.00	20231020	N	142760	500	161 억	0	N	N	1	N	N
3	20240329	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	120	2	4.89	1481159540	578267	276.51	2450	2665	2445	3190	1720	2455	2561.45	0.00	46682	2598	2526	2438	2366	2278	2562	2402	161	735	500	1660	5	1	32275041	831	10.34	2.52	12	1.79	249.00	1022.00	5200	20230414	-50.48	1500	20231020	71.67	2820	-8.69	20240313	1584	62.56	20240118	5200	-50.48	20230414	1500	71.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
4	20240329	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	95	2	3.87	1304718915	509720	243.74	2450	2665	2445	3190	1720	2455	2559.76	0.00	43850	2598	2526	2438	2366	2278	2562	2402	161	735	500	1660	5	1	32275041	823	10.24	2.50	12	1.58	249.00	1022.00	5200	20230414	-50.96	1500	20231020	70.00	2820	-9.57	20240313	1584	60.98	20240118	5200	-50.96	20230414	1500	70.00	20231020	N	142760	500	161 억	0	N	N	1	N	N
5	20240329	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	105	2	4.28	1205660420	470904	225.18	2450	2665	2445	3190	1720	2455	2560.40	0.00	43572	2598	2526	2438	2366	2278	2562	2402	161	735	500	1660	5	1	32275041	826	10.28	2.50	12	1.46	249.00	1022.00	5200	20230414	-50.77	1500	20231020	70.67	2820	-9.22	20240313	1584	61.62	20240118	5200	-50.77	20230414	1500	70.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
6	20240329	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	60	2	2.44	1090238700	425698	203.56	2450	2665	2445	3190	1720	2455	2561.16	0.00	21026	2598	2526	2438	2366	2278	2562	2402	161	735	500	1660	5	1	32275041	812	10.10	2.46	12	1.32	249.00	1022.00	5200	20230414	-51.63	1500	20231020	67.67	2820	-10.82	20240313	1584	58.78	20240118	5200	-51.63	20230414	1500	67.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
7	20240329	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	95	2	3.87	1025471150	400104	191.32	2450	2665	2445	3190	1720	2455	2563.11	0.00	17085	2598	2526	2438	2366	2278	2562	2402	161	735	500	1660	5	1	32275041	823	10.24	2.50	12	1.24	249.00	1022.00	5200	20230414	-50.96	1500	20231020	70.00	2820	-9.57	20240313	1584	60.98	20240118	5200	-50.96	20230414	1500	70.00	20231020	N	142760	500	161 억	0	N	N	1	N	N
8	20240329	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	120	2	4.89	421136255	167011	79.86	2450	2610	2445	3190	1720	2455	2521.76	0.00	15618	2598	2526	2438	2366	2278	2562	2402	161	735	500	1660	5	1	32275041	831	10.34	2.52	12	0.52	249.00	1022.00	5200	20230414	-50.48	1500	20231020	71.67	2820	-8.69	20240313	1584	62.56	20240118	5200	-50.48	20230414	1500	71.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
9	20240329	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	30	2	1.22	82129685	33393	15.97	2450	2495	2445	3190	1720	2455	2459.54	0.00	410	2598	2526	2438	2366	2278	2562	2402	161	735	500	1660	5	1	32275041	802	9.98	2.43	12	0.10	249.00	1022.00	5200	20230414	-52.21	1500	20231020	65.67	2820	-11.88	20240313	1584	56.88	20240118	5200	-52.21	20230414	1500	65.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
10	20240328	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	5	2	0.20	503434840	205687	53.79	2450	2510	2350	3185	1715	2450	2447.56	0.00	-19478	2566	2507	2421	2362	2276	2537	2392	161	735	500	1660	5	1	32275041	792	9.86	2.40	12	0.64	249.00	1022.00	5200	20230414	-52.79	1500	20231020	63.67	2820	-12.94	20240313	1584	54.99	20240118	5200	-52.79	20230414	1500	63.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
11	20240328	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	10	2	0.41	466041670	190426	49.80	2450	2510	2350	3185	1715	2450	2447.36	0.00	-17012	2566	2507	2421	2362	2276	2537	2392	161	735	500	1660	5	1	32275041	794	9.88	2.41	12	0.59	249.00	1022.00	5200	20230414	-52.69	1500	20231020	64.00	2820	-12.77	20240313	1584	55.30	20240118	5200	-52.69	20230414	1500	64.00	20231020	N	142760	500	161 억	0	N	N	1	N	N
12	20240328	140818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-5	5	-0.20	400969245	163791	42.83	2450	2510	2350	3185	1715	2450	2448.05	0.00	-1879	2566	2507	2421	2362	2276	2537	2392	161	735	500	1660	5	1	32275041	789	9.82	2.39	12	0.51	249.00	1022.00	5200	20230414	-52.98	1500	20231020	63.00	2820	-13.30	20240313	1584	54.36	20240118	5200	-52.98	20230414	1500	63.00	20231020	N	142760	500	161 억	0	N	N	1	N	N
13	20240328	130816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	0	3	0.00	358471180	146358	38.27	2450	2510	2350	3185	1715	2450	2449.27	0.00	-188	2566	2507	2421	2362	2276	2537	2392	161	735	500	1660	5	1	32275041	791	9.84	2.40	12	0.45	249.00	1022.00	5200	20230414	-52.88	1500	20231020	63.33	2820	-13.12	20240313	1584	54.67	20240118	5200	-52.88	20230414	1500	63.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
14	20240328	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	30	2	1.22	340845080	139170	36.39	2450	2510	2350	3185	1715	2450	2449.13	0.00	2332	2566	2507	2421	2362	2276	2537	2392	161	735	500	1660	5	1	32275041	800	9.96	2.43	12	0.43	249.00	1022.00	5200	20230414	-52.31	1500	20231020	65.33	2820	-12.06	20240313	1584	56.57	20240118	5200	-52.31	20230414	1500	65.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
15	20240328	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	40	2	1.63	291185410	119046	31.13	2450	2510	2350	3185	1715	2450	2445.98	0.00	8328	2566	2507	2421	2362	2276	2537	2392	161	735	500	1660	5	1	32275041	804	10.00	2.44	12	0.37	249.00	1022.00	5200	20230414	-52.12	1500	20231020	66.00	2820	-11.70	20240313	1584	57.20	20240118	5200	-52.12	20230414	1500	66.00	20231020	N	142760	500	161 억	0	N	N	1	N	N
16	20240328	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	20	2	0.82	172445880	71187	18.62	2450	2475	2350	3185	1715	2450	2422.31	0.00	1209	2566	2507	2421	2362	2276	2537	2392	161	735	500	1660	5	1	32275041	797	9.92	2.42	12	0.22	249.00	1022.00	5200	20230414	-52.50	1500	20231020	64.67	2820	-12.41	20240313	1584	55.93	20240118	5200	-52.50	20230414	1500	64.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
17	20240328	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-30	5	-1.22	26384005	10891	2.85	2450	2450	2400	3185	1715	2450	2421.69	0.00	698	2566	2507	2421	2362	2276	2537	2392	161	735	500	1660	5	1	32275041	781	9.72	2.37	12	0.03	249.00	1022.00	5200	20230414	-53.46	1500	20231020	61.33	2820	-14.18	20240313	1584	52.78	20240118	5200	-53.46	20230414	1500	61.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
18	20240327	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	5	2	0.20	919066920	381537	159.76	2445	2480	2335	3175	1715	2445	2408.84	0.00	-78144	2521	2482	2436	2397	2351	2502	2417	161	730	500	1660	5	1	32275041	791	-3.39	1.77	12	1.18	-723.00	1384.00	5200	20230414	-52.88	1500	20231020	63.33	2820	-13.12	20240313	1584	54.67	20240118	5200	-52.88	20230414	1500	63.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
19	20240327	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-40	5	-1.64	851224360	353694	148.10	2445	2480	2335	3175	1715	2445	2406.66	0.00	-63107	2521	2482	2436	2397	2351	2502	2417	161	730	500	1660	5	1	32275041	776	-3.33	1.74	12	1.10	-723.00	1384.00	5200	20230414	-53.75	1500	20231020	60.33	2820	-14.72	20240313	1584	51.83	20240118	5200	-53.75	20230414	1500	60.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
20	20240327	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-95	5	-3.89	586437630	242561	101.56	2445	2480	2340	3175	1715	2445	2417.68	0.00	-75359	2521	2482	2436	2397	2351	2502	2417	161	730	500	1660	5	1	32275041	758	-3.25	1.70	12	0.75	-723.00	1384.00	5200	20230414	-54.81	1500	20231020	56.67	2820	-16.67	20240313	1584	48.36	20240118	5200	-54.81	20230414	1500	56.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
21	20240327	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-65	5	-2.66	514230345	211963	88.75	2445	2480	2360	3175	1715	2445	2426.03	0.00	-71158	2521	2482	2436	2397	2351	2502	2417	161	730	500	1660	5	1	32275041	768	-3.29	1.72	12	0.66	-723.00	1384.00	5200	20230414	-54.23	1500	20231020	58.67	2820	-15.60	20240313	1584	50.25	20240118	5200	-54.23	20230414	1500	58.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
22	20240327	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-10	5	-0.41	319830695	130759	54.75	2445	2480	2410	3175	1715	2445	2445.96	0.00	-24176	2521	2482	2436	2397	2351	2502	2417	161	730	500	1660	5	1	32275041	786	-3.37	1.76	12	0.41	-723.00	1384.00	5200	20230414	-53.17	1500	20231020	62.33	2820	-13.65	20240313	1584	53.72	20240118	5200	-53.17	20230414	1500	62.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
23	20240327	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-5	5	-0.20	271733335	111002	46.48	2445	2480	2410	3175	1715	2445	2448.01	0.00	-22915	2521	2482	2436	2397	2351	2502	2417	161	730	500	1660	5	1	32275041	788	-3.37	1.76	12	0.34	-723.00	1384.00	5200	20230414	-53.08	1500	20231020	62.67	2820	-13.48	20240313	1584	54.04	20240118	5200	-53.08	20230414	1500	62.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
24	20240327	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	10	2	0.41	168306500	68734	28.78	2445	2480	2410	3175	1715	2445	2448.67	0.00	-10172	2521	2482	2436	2397	2351	2502	2417	161	730	500	1660	5	1	32275041	792	-3.40	1.77	12	0.21	-723.00	1384.00	5200	20230414	-52.79	1500	20231020	63.67	2820	-12.94	20240313	1584	54.99	20240118	5200	-52.79	20230414	1500	63.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
25	20240327	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-20	5	-0.82	18114405	7421	3.11	2445	2450	2415	3175	1715	2445	2440.91	0.00	-4437	2521	2482	2436	2397	2351	2502	2417	161	730	500	1660	5	1	32275041	783	-3.35	1.75	12	0.02	-723.00	1384.00	5200	20230414	-53.37	1500	20231020	61.67	2820	-14.01	20240313	1584	53.09	20240118	5200	-53.37	20230414	1500	61.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
26	20240326	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	15	2	0.62	581423990	238344	43.15	2405	2475	2390	3155	1705	2430	2439.43	0.00	-28377	2630	2530	2455	2355	2280	2492	2317	161	725	500	1650	5	1	32275041	789	-3.38	1.77	12	0.74	-723.00	1384.00	5200	20230414	-52.98	1500	20231020	63.00	2820	-13.30	20240313	1584	54.36	20240118	5200	-52.98	20230414	1500	63.00	20231020	N	142760	500	161 억	288	N	N	1	N	N
27	20240326	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	15	2	0.62	550911630	225863	40.89	2405	2475	2390	3155	1705	2430	2439.14	0.00	-28071	2630	2530	2455	2355	2280	2492	2317	161	725	500	1650	5	1	32275041	789	-3.38	1.77	12	0.70	-723.00	1384.00	5200	20230414	-52.98	1500	20231020	63.00	2820	-13.30	20240313	1584	54.36	20240118	5200	-52.98	20230414	1500	63.00	20231020	N	142760	500	161 억	288	N	N	2	N	N
28	20240326	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	15	2	0.62	471666620	193533	35.04	2405	2475	2390	3155	1705	2430	2437.14	0.00	-28691	2630	2530	2455	2355	2280	2492	2317	161	725	500	1650	5	1	32275041	789	-3.38	1.77	12	0.60	-723.00	1384.00	5200	20230414	-52.98	1500	20231020	63.00	2820	-13.30	20240313	1584	54.36	20240118	5200	-52.98	20230414	1500	63.00	20231020	N	142760	500	161 억	288	N	N	2	N	N
29	20240326	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	0	3	0.00	451022080	185056	33.50	2405	2475	2390	3155	1705	2430	2437.22	0.00	-26650	2630	2530	2455	2355	2280	2492	2317	161	725	500	1650	5	1	32275041	784	-3.36	1.76	12	0.57	-723.00	1384.00	5200	20230414	-53.27	1500	20231020	62.00	2820	-13.83	20240313	1584	53.41	20240118	5200	-53.27	20230414	1500	62.00	20231020	N	142760	500	161 억	288	N	N	2	N	N
30	20240326	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	20	2	0.82	410413245	168373	30.48	2405	2475	2390	3155	1705	2430	2437.52	0.00	-22043	2630	2530	2455	2355	2280	2492	2317	161	725	500	1650	5	1	32275041	791	-3.39	1.77	12	0.52	-723.00	1384.00	5200	20230414	-52.88	1500	20231020	63.33	2820	-13.12	20240313	1584	54.67	20240118	5200	-52.88	20230414	1500	63.33	20231020	N	142760	500	161 억	288	N	N	2	N	N
31	20240326	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	25	2	1.03	347945630	142976	25.89	2405	2470	2390	3155	1705	2430	2433.59	0.00	-27915	2630	2530	2455	2355	2280	2492	2317	161	725	500	1650	5	1	32275041	792	-3.40	1.77	12	0.44	-723.00	1384.00	5200	20230414	-52.79	1500	20231020	63.67	2820	-12.94	20240313	1584	54.99	20240118	5200	-52.79	20230414	1500	63.67	20231020	N	142760	500	161 억	288	N	N	2	N	N
32	20240326	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	30	2	1.23	266721250	109768	19.87	2405	2470	2390	3155	1705	2430	2429.86	0.00	-19570	2630	2530	2455	2355	2280	2492	2317	161	725	500	1650	5	1	32275041	794	-3.40	1.78	12	0.34	-723.00	1384.00	5200	20230414	-52.69	1500	20231020	64.00	2820	-12.77	20240313	1584	55.30	20240118	5200	-52.69	20230414	1500	64.00	20231020	N	142760	500	161 억	288	N	N	2	N	N
33	20240326	090820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	35	2	1.44	45147995	18571	3.36	2405	2465	2405	3155	1705	2430	2431.10	0.00	-4719	2630	2530	2455	2355	2280	2492	2317	161	725	500	1650	5	1	32275041	796	-3.41	1.78	12	0.06	-723.00	1384.00	5200	20230414	-52.60	1500	20231020	64.33	2820	-12.59	20240313	1584	55.62	20240118	5200	-52.60	20230414	1500	64.33	20231020	N	142760	500	161 억	288	N	N	2	N	N
34	20240325	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-50	5	-2.02	1339915605	548219	60.05	2485	2555	2380	3220	1740	2480	2444.15	0.18	-78499	2750	2615	2545	2410	2340	2580	2375	161	740	500	1680	5	1	32275041	784	-3.36	1.76	12	1.70	-723.00	1384.00	5200	20230414	-53.27	1500	20231020	62.00	2820	-13.83	20240313	1584	53.41	20240118	5200	-53.27	20230414	1500	62.00	20231020	N	142760	500	161 억	58790	N	N	2	N	N
35	20240325	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-65	5	-2.62	1279795665	523446	57.34	2485	2555	2380	3220	1740	2480	2444.94	0.18	-76786	2750	2615	2545	2410	2340	2580	2375	161	740	500	1680	5	1	32275041	779	-3.34	1.74	12	1.62	-723.00	1384.00	5200	20230414	-53.56	1500	20231020	61.00	2820	-14.36	20240313	1584	52.46	20240118	5200	-53.56	20230414	1500	61.00	20231020	N	142760	500	161 억	58790	N	N	2	N	N
36	20240325	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-50	5	-2.02	1200348900	490596	53.74	2485	2555	2380	3220	1740	2480	2446.72	0.18	-74049	2750	2615	2545	2410	2340	2580	2375	161	740	500	1680	5	1	32275041	784	-3.36	1.76	12	1.52	-723.00	1384.00	5200	20230414	-53.27	1500	20231020	62.00	2820	-13.83	20240313	1584	53.41	20240118	5200	-53.27	20230414	1500	62.00	20231020	N	142760	500	161 억	58790	N	N	2	N	N
37	20240325	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-45	5	-1.81	1132599445	462665	50.68	2485	2555	2380	3220	1740	2480	2447.99	0.18	-69137	2750	2615	2545	2410	2340	2580	2375	161	740	500	1680	5	1	32275041	786	-3.37	1.76	12	1.43	-723.00	1384.00	5200	20230414	-53.17	1500	20231020	62.33	2820	-13.65	20240313	1584	53.72	20240118	5200	-53.17	20230414	1500	62.33	20231020	N	142760	500	161 억	58790	N	N	2	N	N
38	20240325	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-10	5	-0.40	961430315	392125	42.95	2485	2555	2380	3220	1740	2480	2451.85	0.18	-61835	2750	2615	2545	2410	2340	2580	2375	161	740	500	1680	5	1	32275041	797	-3.42	1.78	12	1.21	-723.00	1384.00	5200	20230414	-52.50	1500	20231020	64.67	2820	-12.41	20240313	1584	55.93	20240118	5200	-52.50	20230414	1500	64.67	20231020	N	142760	500	161 억	58790	N	N	2	N	N
39	20240325	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-75	5	-3.02	804529620	327140	35.83	2485	2555	2380	3220	1740	2480	2459.28	0.18	-60136	2750	2615	2545	2410	2340	2580	2375	161	740	500	1680	5	1	32275041	776	-3.33	1.74	12	1.01	-723.00	1384.00	5200	20230414	-53.75	1500	20231020	60.33	2820	-14.72	20240313	1584	51.83	20240118	5200	-53.75	20230414	1500	60.33	20231020	N	142760	500	161 억	58790	N	N	2	N	N
40	20240325	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-25	5	-1.01	513183850	206992	22.67	2485	2555	2415	3220	1740	2480	2479.24	0.18	-41531	2750	2615	2545	2410	2340	2580	2375	161	740	500	1680	5	1	32275041	792	-3.40	1.77	12	0.64	-723.00	1384.00	5200	20230414	-52.79	1500	20231020	63.67	2820	-12.94	20240313	1584	54.99	20240118	5200	-52.79	20230414	1500	63.67	20231020	N	142760	500	161 억	58790	N	N	2	N	N
41	20240325	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	0	3	0.00	137365870	55964	6.13	2485	2485	2415	3220	1740	2480	2454.54	0.18	-14587	2750	2615	2545	2410	2340	2580	2375	161	740	500	1680	5	1	32275041	800	-3.43	1.79	12	0.17	-723.00	1384.00	5200	20230414	-52.31	1500	20231020	65.33	2820	-12.06	20240313	1584	56.57	20240118	5200	-52.31	20230414	1500	65.33	20231020	N	142760	500	161 억	58790	N	N	2	N	N
42	20240322	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-125	5	-4.80	2328404050	908648	46.44	2600	2680	2475	3385	1825	2605	2562.50	0.01	22570	3015	2810	2545	2340	2075	2912	2442	161	780	500	1770	5	1	32275041	800	-3.43	1.79	12	2.82	-723.00	1384.00	5200	20230414	-52.31	1500	20231020	65.33	2820	-12.06	20240313	1584	56.57	20240118	5200	-52.31	20230414	1500	65.33	20231020	N	142760	500	161 억	1878	N	N	2	N	N
43	20240322	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-125	5	-4.80	2213490410	862511	44.08	2600	2680	2475	3385	1825	2605	2566.33	0.01	29287	3015	2810	2545	2340	2075	2912	2442	161	780	500	1770	5	1	32275041	800	-3.43	1.79	12	2.67	-723.00	1384.00	5200	20230414	-52.31	1500	20231020	65.33	2820	-12.06	20240313	1584	56.57	20240118	5200	-52.31	20230414	1500	65.33	20231020	N	142760	500	161 억	1878	N	N	1	N	N
44	20240322	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-55	5	-2.11	2073909550	806863	41.24	2600	2680	2475	3385	1825	2605	2570.34	0.01	43855	3015	2810	2545	2340	2075	2912	2442	161	780	500	1770	5	1	32275041	823	-3.53	1.84	12	2.50	-723.00	1384.00	5200	20230414	-50.96	1500	20231020	70.00	2820	-9.57	20240313	1584	60.98	20240118	5200	-50.96	20230414	1500	70.00	20231020	N	142760	500	161 억	1878	N	N	1	N	N
45	20240322	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-75	5	-2.88	1541053520	594377	30.38	2600	2680	2515	3385	1825	2605	2592.72	0.01	-62428	3015	2810	2545	2340	2075	2912	2442	161	780	500	1770	5	1	32275041	817	-3.50	1.83	12	1.84	-723.00	1384.00	5200	20230414	-51.35	1500	20231020	68.67	2820	-10.28	20240313	1584	59.72	20240118	5200	-51.35	20230414	1500	68.67	20231020	N	142760	500	161 억	1878	N	N	1	N	N
46	20240322	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-30	5	-1.15	1357609670	522209	26.69	2600	2680	2545	3385	1825	2605	2599.74	0.01	-48084	3015	2810	2545	2340	2075	2912	2442	161	780	500	1770	5	1	32275041	831	-3.56	1.86	12	1.62	-723.00	1384.00	5200	20230414	-50.48	1500	20231020	71.67	2820	-8.69	20240313	1584	62.56	20240118	5200	-50.48	20230414	1500	71.67	20231020	N	142760	500	161 억	1878	N	N	1	N	N
47	20240322	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-10	5	-0.38	1139911440	437277	22.35	2600	2680	2545	3385	1825	2605	2606.84	0.01	-15699	3015	2810	2545	2340	2075	2912	2442	161	780	500	1770	5	1	32275041	838	-3.59	1.88	12	1.35	-723.00	1384.00	5200	20230414	-50.10	1500	20231020	73.00	2820	-7.98	20240313	1584	63.83	20240118	5200	-50.10	20230414	1500	73.00	20231020	N	142760	500	161 억	1878	N	N	1	N	N
48	20240322	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-20	5	-0.77	898390850	343593	17.56	2600	2680	2545	3385	1825	2605	2614.69	0.01	-40879	3015	2810	2545	2340	2075	2912	2442	161	780	500	1770	5	1	32275041	834	-3.58	1.87	12	1.06	-723.00	1384.00	5200	20230414	-50.29	1500	20231020	72.33	2820	-8.33	20240313	1584	63.19	20240118	5200	-50.29	20230414	1500	72.33	20231020	N	142760	500	161 억	1878	N	N	1	N	N
49	20240322	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	25	2	0.96	237336380	90156	4.61	2600	2680	2575	3385	1825	2605	2632.51	0.01	-15123	3015	2810	2545	2340	2075	2912	2442	161	780	500	1770	5	1	32275041	849	-3.64	1.90	12	0.28	-723.00	1384.00	5200	20230414	-49.42	1500	20231020	75.33	2820	-6.74	20240313	1584	66.04	20240118	5200	-49.42	20230414	1500	75.33	20231020	N	142760	500	161 억	1878	N	N	1	N	N
50	20240321	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	315	2	13.76	4960324350	1946771	597.32	2300	2750	2280	2975	1605	2290	2547.96	0.00	179549	2416	2352	2281	2217	2146	2385	2250	161	685	500	1550	5	1	32275041	841	-3.60	1.88	12	6.03	-723.00	1384.00	5200	20230414	-49.90	1500	20231020	73.67	2820	-7.62	20240313	1584	64.46	20240118	5200	-49.90	20230414	1500	73.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
51	20240321	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	325	2	14.19	4816926880	1891954	580.50	2300	2750	2280	2975	1605	2290	2546.01	0.00	187926	2416	2352	2281	2217	2146	2385	2250	161	685	500	1550	5	1	32275041	844	-3.62	1.89	12	5.86	-723.00	1384.00	5200	20230414	-49.71	1500	20231020	74.33	2820	-7.27	20240313	1584	65.09	20240118	5200	-49.71	20230414	1500	74.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
52	20240321	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	360	2	15.72	3659696570	1454701	446.34	2300	2700	2280	2975	1605	2290	2515.77	0.00	132952	2416	2352	2281	2217	2146	2385	2250	161	685	500	1550	5	1	32275041	855	-3.67	1.91	12	4.51	-723.00	1384.00	5200	20230414	-49.04	1500	20231020	76.67	2820	-6.03	20240313	1584	67.30	20240118	5200	-49.04	20230414	1500	76.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
53	20240321	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	265	2	11.57	2750930870	1104176	338.79	2300	2600	2280	2975	1605	2290	2491.39	0.00	117629	2416	2352	2281	2217	2146	2385	2250	161	685	500	1550	5	1	32275041	825	-3.53	1.85	12	3.42	-723.00	1384.00	5200	20230414	-50.87	1500	20231020	70.33	2820	-9.40	20240313	1584	61.30	20240118	5200	-50.87	20230414	1500	70.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
54	20240321	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	250	2	10.92	2482936010	998567	306.38	2300	2600	2280	2975	1605	2290	2486.50	0.00	122220	2416	2352	2281	2217	2146	2385	2250	161	685	500	1550	5	1	32275041	820	-3.51	1.84	12	3.09	-723.00	1384.00	5200	20230414	-51.15	1500	20231020	69.33	2820	-9.93	20240313	1584	60.35	20240118	5200	-51.15	20230414	1500	69.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
55	20240321	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	250	2	10.92	1515251580	619158	189.97	2300	2570	2280	2975	1605	2290	2447.28	0.00	48500	2416	2352	2281	2217	2146	2385	2250	161	685	500	1550	5	1	32275041	820	-3.51	1.84	12	1.92	-723.00	1384.00	5200	20230414	-51.15	1500	20231020	69.33	2820	-9.93	20240313	1584	60.35	20240118	5200	-51.15	20230414	1500	69.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
56	20240321	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	105	2	4.59	544973405	229245	70.34	2300	2440	2280	2975	1605	2290	2377.25	0.00	17713	2416	2352	2281	2217	2146	2385	2250	161	685	500	1550	5	1	32275041	773	-3.31	1.73	12	0.71	-723.00	1384.00	5200	20230414	-53.94	1500	20231020	59.67	2820	-15.07	20240313	1584	51.20	20240118	5200	-53.94	20230414	1500	59.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
57	20240321	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	35	2	1.53	51206275	22234	6.82	2300	2325	2280	2975	1605	2290	2303.06	0.00	3981	2416	2352	2281	2217	2146	2385	2250	161	685	500	1550	5	1	32275041	750	-3.22	1.68	12	0.07	-723.00	1384.00	5200	20230414	-55.29	1500	20231020	55.00	2820	-17.55	20240313	1584	46.78	20240118	5200	-55.29	20230414	1500	55.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
58	20240320	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	20	2	0.88	731903770	321498	64.39	2270	2345	2210	2950	1590	2270	2276.54	0.00	-45736	2466	2367	2291	2192	2116	2330	2155	161	680	500	1540	5	1	32275041	739	-3.17	1.65	12	1.00	-723.00	1384.00	5200	20230414	-55.96	1500	20231020	52.67	2820	-18.79	20240313	1584	44.57	20240118	5200	-55.96	20230414	1500	52.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
59	20240320	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	20	2	0.88	701176395	308084	61.70	2270	2345	2210	2950	1590	2270	2275.93	0.00	-46185	2466	2367	2291	2192	2116	2330	2155	161	680	500	1540	5	1	32275041	739	-3.17	1.65	12	0.95	-723.00	1384.00	5200	20230414	-55.96	1500	20231020	52.67	2820	-18.79	20240313	1584	44.57	20240118	5200	-55.96	20230414	1500	52.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
60	20240320	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-15	5	-0.66	597012115	262133	52.50	2270	2345	2210	2950	1590	2270	2277.52	0.00	-48786	2466	2367	2291	2192	2116	2330	2155	161	680	500	1540	5	1	32275041	728	-3.12	1.63	12	0.81	-723.00	1384.00	5200	20230414	-56.63	1500	20231020	50.33	2820	-20.04	20240313	1584	42.36	20240118	5200	-56.63	20230414	1500	50.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
61	20240320	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-25	5	-1.10	555850970	243836	48.83	2270	2345	2210	2950	1590	2270	2279.61	0.00	-38912	2466	2367	2291	2192	2116	2330	2155	161	680	500	1540	5	1	32275041	725	-3.11	1.62	12	0.76	-723.00	1384.00	5200	20230414	-56.83	1500	20231020	49.67	2820	-20.39	20240313	1584	41.73	20240118	5200	-56.83	20230414	1500	49.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
62	20240320	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	5	2	0.22	495471320	217032	43.47	2270	2345	2210	2950	1590	2270	2282.94	0.00	-24542	2466	2367	2291	2192	2116	2330	2155	161	680	500	1540	5	1	32275041	734	-3.15	1.64	12	0.67	-723.00	1384.00	5200	20230414	-56.25	1500	20231020	51.67	2820	-19.33	20240313	1584	43.62	20240118	5200	-56.25	20230414	1500	51.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
63	20240320	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-15	5	-0.66	405629060	176932	35.44	2270	2345	2220	2950	1590	2270	2292.57	0.00	-17083	2466	2367	2291	2192	2116	2330	2155	161	680	500	1540	5	1	32275041	728	-3.12	1.63	12	0.55	-723.00	1384.00	5200	20230414	-56.63	1500	20231020	50.33	2820	-20.04	20240313	1584	42.36	20240118	5200	-56.63	20230414	1500	50.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
64	20240320	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	45	2	1.98	332897075	145140	29.07	2270	2345	2220	2950	1590	2270	2293.63	0.00	-6391	2466	2367	2291	2192	2116	2330	2155	161	680	500	1540	5	1	32275041	747	-3.20	1.67	12	0.45	-723.00	1384.00	5200	20230414	-55.48	1500	20231020	54.33	2820	-17.91	20240313	1584	46.15	20240118	5200	-55.48	20230414	1500	54.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
65	20240320	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	30	2	1.32	81537675	35829	7.18	2270	2310	2220	2950	1590	2270	2275.75	0.00	12356	2466	2367	2291	2192	2116	2330	2155	161	680	500	1540	5	1	32275041	742	-3.18	1.66	12	0.11	-723.00	1384.00	5200	20230414	-55.77	1500	20231020	53.33	2820	-18.44	20240313	1584	45.20	20240118	5200	-55.77	20230414	1500	53.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
66	20240319	160825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	-60	5	-2.58	1128443380	496953	42.73	2390	2390	2215	3025	1635	2330	2270.72	0.00	6069	2710	2520	2400	2210	2090	2460	2150	161	695	500	1580	5	1	32275041	733	-3.14	1.64	12	1.54	-723.00	1384.00	5200	20230414	-56.35	1500	20231020	51.33	2820	-19.50	20240313	1584	43.31	20240118	5200	-56.35	20230414	1500	51.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
67	20240319	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-35	5	-1.50	1117826110	492283	42.33	2390	2390	2215	3025	1635	2330	2270.70	0.00	6404	2710	2520	2400	2210	2090	2460	2150	161	695	500	1580	5	1	32275041	741	-3.17	1.66	12	1.53	-723.00	1384.00	5200	20230414	-55.87	1500	20231020	53.00	2820	-18.62	20240313	1584	44.89	20240118	5200	-55.87	20230414	1500	53.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
68	20240319	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-75	5	-3.22	1014707470	446823	38.42	2390	2390	2215	3025	1635	2330	2270.94	0.00	-19034	2710	2520	2400	2210	2090	2460	2150	161	695	500	1580	5	1	32275041	728	-3.12	1.63	12	1.38	-723.00	1384.00	5200	20230414	-56.63	1500	20231020	50.33	2820	-20.04	20240313	1584	42.36	20240118	5200	-56.63	20230414	1500	50.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
69	20240319	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-110	5	-4.72	914301370	402179	34.58	2390	2390	2220	3025	1635	2330	2273.37	0.00	-18130	2710	2520	2400	2210	2090	2460	2150	161	695	500	1580	5	1	32275041	717	-3.07	1.60	12	1.25	-723.00	1384.00	5200	20230414	-57.31	1500	20231020	48.00	2820	-21.28	20240313	1584	40.15	20240118	5200	-57.31	20230414	1500	48.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
70	20240319	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-75	5	-3.22	817574910	358788	30.85	2390	2390	2225	3025	1635	2330	2278.71	0.00	-11408	2710	2520	2400	2210	2090	2460	2150	161	695	500	1580	5	1	32275041	728	-3.12	1.63	12	1.11	-723.00	1384.00	5200	20230414	-56.63	1500	20231020	50.33	2820	-20.04	20240313	1584	42.36	20240118	5200	-56.63	20230414	1500	50.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
71	20240319	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-25	5	-1.07	699375605	307025	26.40	2390	2390	2225	3025	1635	2330	2277.91	0.00	9129	2710	2520	2400	2210	2090	2460	2150	161	695	500	1580	5	1	32275041	744	-3.19	1.67	12	0.95	-723.00	1384.00	5200	20230414	-55.67	1500	20231020	53.67	2820	-18.26	20240313	1584	45.52	20240118	5200	-55.67	20230414	1500	53.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
72	20240319	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-65	5	-2.79	444174505	193562	16.64	2390	2390	2260	3025	1635	2330	2294.74	0.00	8565	2710	2520	2400	2210	2090	2460	2150	161	695	500	1580	5	1	32275041	731	-3.13	1.64	12	0.60	-723.00	1384.00	5200	20230414	-56.44	1500	20231020	51.00	2820	-19.68	20240313	1584	42.99	20240118	5200	-56.44	20230414	1500	51.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
73	20240319	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-20	5	-0.86	185307875	79749	6.86	2390	2390	2270	3025	1635	2330	2323.64	0.00	-2348	2710	2520	2400	2210	2090	2460	2150	161	695	500	1580	5	1	32275041	746	-3.20	1.67	12	0.25	-723.00	1384.00	5200	20230414	-55.58	1500	20231020	54.00	2820	-18.09	20240313	1584	45.83	20240118	5200	-55.58	20230414	1500	54.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
74	20240318	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-110	5	-4.51	2724051090	1148467	51.42	2415	2590	2280	3170	1710	2440	2371.85	0.00	34297	2750	2595	2425	2270	2100	2510	2185	161	730	500	1650	5	1	32275041	752	-3.22	1.68	12	3.56	-723.00	1384.00	5200	20230414	-55.19	1500	20231020	55.33	2820	-17.38	20240313	1584	47.10	20240118	5200	-55.19	20230414	1500	55.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
75	20240318	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-110	5	-4.51	2652668385	1117871	50.05	2415	2590	2280	3170	1710	2440	2372.90	0.00	33548	2750	2595	2425	2270	2100	2510	2185	161	730	500	1650	5	1	32275041	752	-3.22	1.68	12	3.46	-723.00	1384.00	5200	20230414	-55.19	1500	20231020	55.33	2820	-17.38	20240313	1584	47.10	20240118	5200	-55.19	20230414	1500	55.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
76	20240318	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-110	5	-4.51	1487831090	635888	28.47	2415	2435	2280	3170	1710	2440	2339.61	0.00	80712	2750	2595	2425	2270	2100	2510	2185	161	730	500	1650	5	1	32275041	752	-3.22	1.68	12	1.97	-723.00	1384.00	5200	20230414	-55.19	1500	20231020	55.33	2820	-17.38	20240313	1584	47.10	20240118	5200	-55.19	20230414	1500	55.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
77	20240318	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-120	5	-4.92	1409038430	601919	26.95	2415	2435	2280	3170	1710	2440	2340.75	0.00	72137	2750	2595	2425	2270	2100	2510	2185	161	730	500	1650	5	1	32275041	749	-3.21	1.68	12	1.86	-723.00	1384.00	5200	20230414	-55.38	1500	20231020	54.67	2820	-17.73	20240313	1584	46.46	20240118	5200	-55.38	20230414	1500	54.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
78	20240318	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-115	5	-4.71	1240679230	529516	23.71	2415	2435	2280	3170	1710	2440	2342.86	0.00	76529	2750	2595	2425	2270	2100	2510	2185	161	730	500	1650	5	1	32275041	750	-3.22	1.68	12	1.64	-723.00	1384.00	5200	20230414	-55.29	1500	20231020	55.00	2820	-17.55	20240313	1584	46.78	20240118	5200	-55.29	20230414	1500	55.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
79	20240318	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-110	5	-4.51	1119343745	477451	21.38	2415	2435	2280	3170	1710	2440	2344.22	0.00	66798	2750	2595	2425	2270	2100	2510	2185	161	730	500	1650	5	1	32275041	752	-3.22	1.68	12	1.48	-723.00	1384.00	5200	20230414	-55.19	1500	20231020	55.33	2820	-17.38	20240313	1584	47.10	20240118	5200	-55.19	20230414	1500	55.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
80	20240318	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-115	5	-4.71	764347210	323860	14.50	2415	2435	2280	3170	1710	2440	2359.87	0.00	50839	2750	2595	2425	2270	2100	2510	2185	161	730	500	1650	5	1	32275041	750	-3.22	1.68	12	1.00	-723.00	1384.00	5200	20230414	-55.29	1500	20231020	55.00	2820	-17.55	20240313	1584	46.78	20240118	5200	-55.29	20230414	1500	55.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
81	20240318	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-15	5	-0.61	187412580	79062	3.54	2415	2435	2280	3170	1710	2440	2369.56	0.00	9879	2750	2595	2425	2270	2100	2510	2185	161	730	500	1650	5	1	32275041	783	-3.35	1.75	12	0.24	-723.00	1384.00	5200	20230414	-53.37	1500	20231020	61.67	2820	-14.01	20240313	1584	53.09	20240118	5200	-53.37	20230414	1500	61.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
82	20240315	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-140	5	-5.43	5379616680	2222952	21.48	2555	2580	2255	3350	1810	2580	2419.88	0.00	21718	3026	2802	2576	2352	2126	2915	2465	161	770	500	1750	5	1	32275041	788	-3.37	1.76	12	6.89	-723.00	1384.00	5200	20230414	-53.08	1500	20231020	62.67	2820	-13.48	20240313	1584	54.04	20240118	5200	-53.08	20230414	1500	62.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
83	20240315	150748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-140	5	-5.43	5251369750	2170275	20.97	2555	2580	2255	3350	1810	2580	2419.54	0.00	32130	3026	2802	2576	2352	2126	2915	2465	161	770	500	1750	5	1	32275041	788	-3.37	1.76	12	6.72	-723.00	1384.00	5200	20230414	-53.08	1500	20231020	62.67	2820	-13.48	20240313	1584	54.04	20240118	5200	-53.08	20230414	1500	62.67	20231020	N	142760	500	161 억	0	N	N	1	N	N
84	20240315	140737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-150	5	-5.81	5095712830	2106409	20.36	2555	2580	2255	3350	1810	2580	2419.00	0.00	19302	3026	2802	2576	2352	2126	2915	2465	161	770	500	1750	5	1	32275041	784	-3.36	1.76	12	6.53	-723.00	1384.00	5200	20230414	-53.27	1500	20231020	62.00	2820	-13.83	20240313	1584	53.41	20240118	5200	-53.27	20230414	1500	62.00	20231020	N	142760	500	161 억	0	N	N	1	N	N
85	20240315	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-105	5	-4.07	4924482015	2036781	19.68	2555	2580	2255	3350	1810	2580	2417.63	0.00	37606	3026	2802	2576	2352	2126	2915	2465	161	770	500	1750	5	1	32275041	799	-3.42	1.79	12	6.31	-723.00	1384.00	5200	20230414	-52.40	1500	20231020	65.00	2820	-12.23	20240313	1584	56.25	20240118	5200	-52.40	20230414	1500	65.00	20231020	N	142760	500	161 억	0	N	N	1	N	N
86	20240315	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-145	5	-5.62	4625313090	1915939	18.51	2555	2580	2255	3350	1810	2580	2413.96	0.00	15553	3026	2802	2576	2352	2126	2915	2465	161	770	500	1750	5	1	32275041	786	-3.37	1.76	12	5.94	-723.00	1384.00	5200	20230414	-53.17	1500	20231020	62.33	2820	-13.65	20240313	1584	53.72	20240118	5200	-53.17	20230414	1500	62.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
87	20240315	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-145	5	-5.62	4348395380	1803343	17.43	2555	2580	2255	3350	1810	2580	2411.12	0.00	-8979	3026	2802	2576	2352	2126	2915	2465	161	770	500	1750	5	1	32275041	786	-3.37	1.76	12	5.59	-723.00	1384.00	5200	20230414	-53.17	1500	20231020	62.33	2820	-13.65	20240313	1584	53.72	20240118	5200	-53.17	20230414	1500	62.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
88	20240315	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-115	5	-4.46	3742861270	1555719	15.03	2555	2580	2255	3350	1810	2580	2405.66	0.00	-11148	3026	2802	2576	2352	2126	2915	2465	161	770	500	1750	5	1	32275041	796	-3.41	1.78	12	4.82	-723.00	1384.00	5200	20230414	-52.60	1500	20231020	64.33	2820	-12.59	20240313	1584	55.62	20240118	5200	-52.60	20230414	1500	64.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
89	20240315	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-205	5	-7.95	1085075075	446584	4.32	2555	2555	2350	3350	1810	2580	2429.08	0.00	22721	3026	2802	2576	2352	2126	2915	2465	161	770	500	1750	5	1	32275041	767	-3.28	1.72	12	1.38	-723.00	1384.00	5200	20230414	-54.33	1500	20231020	58.33	2820	-15.78	20240313	1584	49.94	20240118	5200	-54.33	20230414	1500	58.33	20231020	N	142760	500	161 억	0	N	N	1	N	N
90	20240314	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	420	2	19.44	27145536755	10275700	428.35	2365	2800	2350	2805	1515	2160	2641.75	0.00	20431	3086	2622	2356	1892	1626	2490	1760	161	645	500	1460	5	1	32275041	833	-3.57	1.86	12	31.84	-723.00	1384.00	5200	20230414	-50.38	1500	20231020	72.00	2820	-8.51	20240313	1584	62.88	20240118	5200	-50.38	20230414	1500	72.00	20231020	N	142760	500	161 억	0	N	N	1	N	N
91	20240314	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	355	2	16.44	26331009185	9956906	415.06	2365	2800	2350	2805	1515	2160	2644.50	0.00	-31375	3086	2622	2356	1892	1626	2490	1760	161	645	500	1460	5	1	32275041	812	-3.48	1.82	12	30.85	-723.00	1384.00	5200	20230414	-51.63	1500	20231020	67.67	2820	-10.82	20240313	1584	58.78	20240118	5200	-51.63	20230414	1500	67.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
92	20240314	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	550	2	25.46	24194152995	9149555	381.40	2365	2800	2350	2805	1515	2160	2644.30	0.00	-50372	3086	2622	2356	1892	1626	2490	1760	161	645	500	1460	5	1	32275041	875	-3.75	1.96	12	28.35	-723.00	1384.00	5200	20230414	-47.88	1500	20231020	80.67	2820	-3.90	20240313	1584	71.09	20240118	5200	-47.88	20230414	1500	80.67	20231020	N	142760	500	161 억	0	N	N	0	N	N
93	20240314	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	515	2	23.84	21766153665	8258240	344.25	2365	2800	2350	2805	1515	2160	2635.69	0.00	-19287	3086	2622	2356	1892	1626	2490	1760	161	645	500	1460	5	1	32275041	863	-3.70	1.93	12	25.59	-723.00	1384.00	5200	20230414	-48.56	1500	20231020	78.33	2820	-5.14	20240313	1584	68.88	20240118	5200	-48.56	20230414	1500	78.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
94	20240314	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	480	2	22.22	17838274490	6796748	283.33	2365	2800	2350	2805	1515	2160	2624.53	0.00	44884	3086	2622	2356	1892	1626	2490	1760	161	645	500	1460	5	1	32275041	852	-3.65	1.91	12	21.06	-723.00	1384.00	5200	20230414	-49.23	1500	20231020	76.00	2820	-6.38	20240313	1584	66.67	20240118	5200	-49.23	20230414	1500	76.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
95	20240314	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	260	2	12.04	15574710800	5911481	246.42	2365	2800	2350	2805	1515	2160	2634.65	0.00	-14793	3086	2622	2356	1892	1626	2490	1760	161	645	500	1460	5	1	32275041	781	-3.35	1.75	12	18.32	-723.00	1384.00	5200	20230414	-53.46	1500	20231020	61.33	2820	-14.18	20240313	1584	52.78	20240118	5200	-53.46	20230414	1500	61.33	20231020	N	142760	500	161 억	0	N	N	0	N	N
96	20240314	100819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	480	2	22.22	12574942840	4720392	196.77	2365	2800	2360	2805	1515	2160	2663.96	0.00	-81269	3086	2622	2356	1892	1626	2490	1760	161	645	500	1460	5	1	32275041	852	-3.65	1.91	12	14.63	-723.00	1384.00	5200	20230414	-49.23	1500	20231020	76.00	2820	-6.38	20240313	1584	66.67	20240118	5200	-49.23	20230414	1500	76.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
97	20240314	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	585	2	27.08	3584032330	1398992	58.32	2365	2770	2360	2805	1515	2160	2561.87	0.00	18246	3086	2622	2356	1892	1626	2490	1760	161	645	500	1460	5	1	32275041	886	-3.80	1.98	12	4.33	-723.00	1384.00	5200	20230414	-47.21	1500	20231020	83.00	2820	-2.66	20240313	1584	73.30	20240118	5200	-47.21	20230414	1500	83.00	20231020	N	142760	500	161 억	0	N	N	0	N	N
98	20240313	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-540	5	-20.00	5385102370	2349333	161.92	2805	2820	2090	3510	1890	2700	2291.89	0.77	-441237	2873	2786	2613	2526	2353	2830	2570	161	810	500	1830	5	1	32275041	697	-2.99	1.56	12	7.28	-723.00	1384.00	5200	20230414	-58.46	1500	20231020	44.00	2820	-23.40	20240313	1584	36.36	20240118	5200	-58.46	20230414	1500	44.00	20231020	N	142760	500	161 억	249083	N	N	1	N	N
99	20240313	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-575	5	-21.30	5184108660	2256707	155.54	2805	2820	2090	3510	1890	2700	2296.84	0.77	-421982	2873	2786	2613	2526	2353	2830	2570	161	810	500	1830	5	1	32275041	686	-2.94	1.54	12	6.99	-723.00	1384.00	5200	20230414	-59.13	1500	20231020	41.67	2820	-24.65	20240313	1584	34.15	20240118	5200	-59.13	20230414	1500	41.67	20231020	N	142760	500	161 억	249083	N	N	1	N	N
100	20240313	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-550	5	-20.37	4989548375	2165077	149.22	2805	2820	2090	3510	1890	2700	2304.19	0.77	-409780	2873	2786	2613	2526	2353	2830	2570	161	810	500	1830	5	1	32275041	694	-2.97	1.55	12	6.71	-723.00	1384.00	5200	20230414	-58.65	1500	20231020	43.33	2820	-23.76	20240313	1584	35.73	20240118	5200	-58.65	20230414	1500	43.33	20231020	N	142760	500	161 억	249083	N	N	1	N	N
101	20240313	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-535	5	-19.81	4790861810	2072204	142.82	2805	2820	2090	3510	1890	2700	2311.59	0.77	-398046	2873	2786	2613	2526	2353	2830	2570	161	810	500	1830	5	1	32275041	699	-2.99	1.56	12	6.42	-723.00	1384.00	5200	20230414	-58.37	1500	20231020	44.33	2820	-23.23	20240313	1584	36.68	20240118	5200	-58.37	20230414	1500	44.33	20231020	N	142760	500	161 억	249083	N	N	1	N	N
102	20240313	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-590	5	-21.85	4523531600	1948337	134.28	2805	2820	2090	3510	1890	2700	2321.35	0.77	-372750	2873	2786	2613	2526	2353	2830	2570	161	810	500	1830	5	1	32275041	681	-2.92	1.52	12	6.04	-723.00	1384.00	5200	20230414	-59.42	1500	20231020	40.67	2820	-25.18	20240313	1584	33.21	20240118	5200	-59.42	20230414	1500	40.67	20231020	N	142760	500	161 억	249083	N	N	1	N	N
103	20240313	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-465	5	-17.22	3490578875	1472440	101.48	2805	2820	2215	3510	1890	2700	2370.16	0.77	-274219	2873	2786	2613	2526	2353	2830	2570	161	810	500	1830	5	1	32275041	721	-3.09	1.61	12	4.56	-723.00	1384.00	5200	20230414	-57.02	1500	20231020	49.00	2820	-20.74	20240313	1584	41.10	20240118	5200	-57.02	20230414	1500	49.00	20231020	N	142760	500	161 억	249083	N	N	1	N	N
104	20240313	100802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-465	5	-17.22	3036793995	1270774	87.58	2805	2820	2215	3510	1890	2700	2389.23	0.77	-226112	2873	2786	2613	2526	2353	2830	2570	161	810	500	1830	5	1	32275041	721	-3.09	1.61	12	3.94	-723.00	1384.00	5200	20230414	-57.02	1500	20231020	49.00	2820	-20.74	20240313	1584	41.10	20240118	5200	-57.02	20230414	1500	49.00	20231020	N	142760	500	161 억	249083	N	N	1	N	N
105	20240313	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-240	5	-8.89	767879345	296526	20.44	2805	2820	2425	3510	1890	2700	2588.84	0.77	-24440	2873	2786	2613	2526	2353	2830	2570	161	810	500	1830	5	1	32275041	794	-3.40	1.78	12	0.92	-723.00	1384.00	5200	20230414	-52.69	1500	20231020	64.00	2820	-12.77	20240313	1584	55.30	20240118	5200	-52.69	20230414	1500	64.00	20231020	N	142760	500	161 억	249083	N	N	1	N	N
106	20240312	160755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	260	2	10.66	3615828735	1385177	151.99	2440	2700	2440	3170	1710	2440	2610.24	0.93	-48125	2636	2537	2401	2302	2166	2587	2352	161	730	500	1650	5	1	32275041	871	-3.73	1.95	12	4.29	-723.00	1384.00	5200	20230414	-48.08	1500	20231020	80.00	2700	0.00	20240312	1584	70.45	20240118	5200	-48.08	20230414	1500	80.00	20231020	N	142760	500	161 억	298972	N	N	1	N	N
107	20240312	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	210	2	8.61	3225036805	1239400	136.00	2440	2680	2440	3170	1710	2440	2602.17	0.93	-15243	2636	2537	2401	2302	2166	2587	2352	161	730	500	1650	5	1	32275041	855	-3.67	1.91	12	3.84	-723.00	1384.00	5200	20230414	-49.04	1500	20231020	76.67	2680	-1.12	20240312	1584	67.30	20240118	5200	-49.04	20230414	1500	76.67	20231020	N	142760	500	161 억	298972	N	N	0	N	N
108	20240312	140748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	200	2	8.20	2968560290	1142149	125.32	2440	2680	2440	3170	1710	2440	2599.18	0.93	-24050	2636	2537	2401	2302	2166	2587	2352	161	730	500	1650	5	1	32275041	852	-3.65	1.91	12	3.54	-723.00	1384.00	5200	20230414	-49.23	1500	20231020	76.00	2680	-1.49	20240312	1584	66.67	20240118	5200	-49.23	20230414	1500	76.00	20231020	N	142760	500	161 억	298972	N	N	0	N	N
109	20240312	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	180	2	7.38	2281843285	881621	96.74	2440	2640	2440	3170	1710	2440	2588.33	0.93	-14840	2636	2537	2401	2302	2166	2587	2352	161	730	500	1650	5	1	32275041	846	-3.62	1.89	12	2.73	-723.00	1384.00	5200	20230414	-49.62	1500	20231020	74.67	2640	-0.76	20240312	1584	65.40	20240118	5200	-49.62	20230414	1500	74.67	20231020	N	142760	500	161 억	298972	N	N	0	N	N
110	20240312	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	185	2	7.58	2086178035	806581	88.50	2440	2640	2440	3170	1710	2440	2586.55	0.93	-22868	2636	2537	2401	2302	2166	2587	2352	161	730	500	1650	5	1	32275041	847	-3.63	1.90	12	2.50	-723.00	1384.00	5200	20230414	-49.52	1500	20231020	75.00	2640	-0.57	20240312	1584	65.72	20240118	5200	-49.52	20230414	1500	75.00	20231020	N	142760	500	161 억	298972	N	N	0	N	N
111	20240312	110756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	175	2	7.17	1969741235	761904	83.60	2440	2640	2440	3170	1710	2440	2585.40	0.93	-40022	2636	2537	2401	2302	2166	2587	2352	161	730	500	1650	5	1	32275041	844	-3.62	1.89	12	2.36	-723.00	1384.00	5200	20230414	-49.71	1500	20231020	74.33	2640	-0.95	20240312	1584	65.09	20240118	5200	-49.71	20230414	1500	74.33	20231020	N	142760	500	161 억	298972	N	N	0	N	N
112	20240312	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	80	2	3.28	1716031770	663937	72.85	2440	2640	2440	3170	1710	2440	2584.75	0.93	-88191	2636	2537	2401	2302	2166	2587	2352	161	730	500	1650	5	1	32275041	813	-3.49	1.82	12	2.06	-723.00	1384.00	5200	20230414	-51.54	1500	20231020	68.00	2640	-4.55	20240312	1584	59.09	20240118	5200	-51.54	20230414	1500	68.00	20231020	N	142760	500	161 억	298972	N	N	0	N	N
113	20240312	090755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	150	2	6.15	795988235	308476	33.85	2440	2640	2440	3170	1710	2440	2580.65	0.93	-56446	2636	2537	2401	2302	2166	2587	2352	161	730	500	1650	5	1	32275041	836	-3.58	1.87	12	0.96	-723.00	1384.00	5200	20230414	-50.19	1500	20231020	72.67	2640	-1.89	20240312	1584	63.51	20240118	5200	-50.19	20230414	1500	72.67	20231020	N	142760	500	161 억	298972	N	N	0	N	N
114	20240311	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	60	2	2.52	2178943910	908966	60.57	2395	2500	2265	3090	1670	2380	2397.11	1.04	-47047	2610	2495	2265	2150	1920	2552	2207	161	710	500	1610	5	1	32275041	788	-3.37	1.76	12	2.82	-723.00	1384.00	5200	20230414	-53.08	1500	20231020	62.67	2500	-2.40	20240311	1584	54.04	20240118	5200	-53.08	20230414	1500	62.67	20231020	N	142760	500	161 억	334382	N	N	1	N	N
115	20240311	150752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	70	2	2.94	2089342950	872395	58.14	2395	2500	2265	3090	1670	2380	2394.96	1.04	-41774	2610	2495	2265	2150	1920	2552	2207	161	710	500	1610	5	1	32275041	791	-3.39	1.77	12	2.70	-723.00	1384.00	5200	20230414	-52.88	1500	20231020	63.33	2500	-2.00	20240311	1584	54.67	20240118	5200	-52.88	20230414	1500	63.33	20231020	N	142760	500	161 억	334382	N	N	1	N	N
116	20240311	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	5	2	0.21	1868862155	781926	52.11	2395	2475	2265	3090	1670	2380	2390.08	1.04	-38189	2610	2495	2265	2150	1920	2552	2207	161	710	500	1610	5	1	32275041	770	-3.30	1.72	12	2.42	-723.00	1384.00	5200	20230414	-54.13	1500	20231020	59.00	2475	-3.64	20240311	1584	50.57	20240118	5200	-54.13	20230414	1500	59.00	20231020	N	142760	500	161 억	334382	N	N	1	N	N
117	20240311	130751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	35	2	1.47	1466346605	611930	40.78	2395	2475	2265	3090	1670	2380	2396.28	1.04	-78540	2610	2495	2265	2150	1920	2552	2207	161	710	500	1610	5	1	32275041	779	-3.34	1.74	12	1.90	-723.00	1384.00	5200	20230414	-53.56	1500	20231020	61.00	2475	-2.42	20240311	1584	52.46	20240118	5200	-53.56	20230414	1500	61.00	20231020	N	142760	500	161 억	334382	N	N	1	N	N
118	20240311	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	80	2	3.36	1329463530	555991	37.05	2395	2475	2265	3090	1670	2380	2391.17	1.04	-59238	2610	2495	2265	2150	1920	2552	2207	161	710	500	1610	5	1	32275041	794	-3.40	1.78	12	1.72	-723.00	1384.00	5200	20230414	-52.69	1500	20231020	64.00	2475	-0.61	20240311	1584	55.30	20240118	5200	-52.69	20230414	1500	64.00	20231020	N	142760	500	161 억	334382	N	N	1	N	N
119	20240311	110748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	55	2	2.31	1133299555	475854	31.71	2395	2455	2265	3090	1670	2380	2381.61	1.04	-78075	2610	2495	2265	2150	1920	2552	2207	161	710	500	1610	5	1	32275041	786	-3.37	1.76	12	1.47	-723.00	1384.00	5200	20230414	-53.17	1500	20231020	62.33	2455	-0.81	20240311	1584	53.72	20240118	5200	-53.17	20230414	1500	62.33	20231020	N	142760	500	161 억	334382	N	N	1	N	N
120	20240311	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-5	5	-0.21	831205920	351112	23.40	2395	2425	2265	3090	1670	2380	2367.34	1.04	-72496	2610	2495	2265	2150	1920	2552	2207	161	710	500	1610	5	1	32275041	767	-3.28	1.72	12	1.09	-723.00	1384.00	5200	20230414	-54.33	1500	20231020	58.33	2425	-2.06	20240311	1584	49.94	20240118	5200	-54.33	20230414	1500	58.33	20231020	N	142760	500	161 억	334382	N	N	1	N	N
121	20240311	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-5	5	-0.21	354648790	150659	10.04	2395	2420	2265	3090	1670	2380	2353.91	1.04	-64240	2610	2495	2265	2150	1920	2552	2207	161	710	500	1610	5	1	32275041	767	-3.28	1.72	12	0.47	-723.00	1384.00	5200	20230414	-54.33	1500	20231020	58.33	2420	-1.86	20240311	1584	49.94	20240118	5200	-54.33	20230414	1500	58.33	20231020	N	142760	500	161 억	334382	N	N	1	N	N
122	20240308	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	345	2	16.95	3371358040	1490753	220.76	2035	2380	2035	2645	1425	2035	2261.33	0.65	154801	2288	2161	2053	1926	1818	2225	1990	161	610	500	1380	5	1	32275041	768	-3.29	1.72	12	4.62	-723.00	1384.00	5200	20230414	-54.23	1500	20231020	58.67	2380	0.00	20240308	1584	50.25	20240118	5200	-54.23	20230414	1500	58.67	20231020	N	142760	500	161 억	208669	N	N	1	N	N
123	20240308	150750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	310	2	15.23	2936576620	1306584	193.49	2035	2365	2035	2645	1425	2035	2247.52	0.65	181284	2288	2161	2053	1926	1818	2225	1990	161	610	500	1380	5	1	32275041	757	-3.24	1.69	12	4.05	-723.00	1384.00	5200	20230414	-54.90	1500	20231020	56.33	2365	-0.85	20240308	1584	48.04	20240118	5200	-54.90	20230414	1500	56.33	20231020	N	142760	500	161 억	208669	N	N	2	N	N
124	20240308	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	260	2	12.78	2329406195	1045470	154.82	2035	2325	2035	2645	1425	2035	2228.10	0.65	138808	2288	2161	2053	1926	1818	2225	1990	161	610	500	1380	5	1	32275041	741	-3.17	1.66	12	3.24	-723.00	1384.00	5200	20230414	-55.87	1500	20231020	53.00	2325	-1.29	20240308	1584	44.89	20240118	5200	-55.87	20230414	1500	53.00	20231020	N	142760	500	161 억	208669	N	N	2	N	N
125	20240308	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	205	2	10.07	2142512210	962788	142.58	2035	2325	2035	2645	1425	2035	2225.32	0.65	130504	2288	2161	2053	1926	1818	2225	1990	161	610	500	1380	5	1	32275041	723	-3.10	1.62	12	2.98	-723.00	1384.00	5200	20230414	-56.92	1500	20231020	49.33	2325	-3.66	20240308	1584	41.41	20240118	5200	-56.92	20230414	1500	49.33	20231020	N	142760	500	161 억	208669	N	N	2	N	N
126	20240308	120742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	195	2	9.58	1957864440	879942	130.31	2035	2325	2035	2645	1425	2035	2224.99	0.65	132930	2288	2161	2053	1926	1818	2225	1990	161	610	500	1380	5	1	32275041	720	-3.08	1.61	12	2.73	-723.00	1384.00	5200	20230414	-57.12	1500	20231020	48.67	2325	-4.09	20240308	1584	40.78	20240118	5200	-57.12	20230414	1500	48.67	20231020	N	142760	500	161 억	208669	N	N	2	N	N
127	20240308	110743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	225	2	11.06	1778147110	800123	118.49	2035	2325	2035	2645	1425	2035	2222.34	0.65	111445	2288	2161	2053	1926	1818	2225	1990	161	610	500	1380	5	1	32275041	729	-3.13	1.63	12	2.48	-723.00	1384.00	5200	20230414	-56.54	1500	20231020	50.67	2325	-2.80	20240308	1584	42.68	20240118	5200	-56.54	20230414	1500	50.67	20231020	N	142760	500	161 억	208669	N	N	2	N	N
128	20240308	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	205	2	10.07	1278724810	579114	85.76	2035	2325	2035	2645	1425	2035	2208.07	0.65	46686	2288	2161	2053	1926	1818	2225	1990	161	610	500	1380	5	1	32275041	723	-3.10	1.62	12	1.79	-723.00	1384.00	5200	20230414	-56.92	1500	20231020	49.33	2325	-3.66	20240308	1584	41.41	20240118	5200	-56.92	20230414	1500	49.33	20231020	N	142760	500	161 억	208669	N	N	2	N	N
129	20240308	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	20	2	0.98	35168245	17121	2.54	2035	2095	2035	2645	1425	2035	2054.10	0.65	-2927	2288	2161	2053	1926	1818	2225	1990	161	610	500	1380	5	1	32275041	663	-2.84	1.48	12	0.05	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	2290	-10.26	20240102	1584	29.73	20240118	5200	-60.48	20230414	1500	37.00	20231020	N	142760	500	161 억	208669	N	N	2	N	N
130	20240307	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	90	2	4.63	1403244442	675002	799.43	1945	2180	1945	2525	1362	1945	2078.88	0.53	56708	2000	1972	1940	1912	1880	1986	1926	161	580	500	1320	5	1	32275041	657	-2.81	1.47	12	2.09	-723.00	1384.00	5200	20230414	-60.87	1500	20231020	35.67	2290	-11.14	20240102	1584	28.47	20240118	5200	-60.87	20230414	1500	35.67	20231020	N	142760	500	161 억	171520	N	N	2	N	N
131	20240307	150721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	95	2	4.88	1390269772	668634	791.89	1945	2180	1945	2525	1362	1945	2079.27	0.53	56805	2000	1972	1940	1912	1880	1986	1926	161	580	500	1320	5	1	32275041	658	-2.82	1.47	12	2.07	-723.00	1384.00	5200	20230414	-60.77	1500	20231020	36.00	2290	-10.92	20240102	1584	28.79	20240118	5200	-60.77	20230414	1500	36.00	20231020	N	142760	500	161 억	171520	N	N	0	N	N
132	20240307	140729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	85	2	4.37	1346472007	647075	766.36	1945	2180	1945	2525	1362	1945	2080.86	0.53	61054	2000	1972	1940	1912	1880	1986	1926	161	580	500	1320	5	1	32275041	655	-2.81	1.47	12	2.00	-723.00	1384.00	5200	20230414	-60.96	1500	20231020	35.33	2290	-11.35	20240102	1584	28.16	20240118	5200	-60.96	20230414	1500	35.33	20231020	N	142760	500	161 억	171520	N	N	0	N	N
133	20240307	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	110	2	5.66	1234597952	592124	701.28	1945	2180	1945	2525	1362	1945	2085.03	0.53	42933	2000	1972	1940	1912	1880	1986	1926	161	580	500	1320	5	1	32275041	663	-2.84	1.48	12	1.83	-723.00	1384.00	5200	20230414	-60.48	1500	20231020	37.00	2290	-10.26	20240102	1584	29.73	20240118	5200	-60.48	20230414	1500	37.00	20231020	N	142760	500	161 억	171520	N	N	0	N	N
134	20240307	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	140	2	7.20	1074206802	513773	608.48	1945	2180	1945	2525	1362	1945	2090.82	0.53	35785	2000	1972	1940	1912	1880	1986	1926	161	580	500	1320	5	1	32275041	673	-2.88	1.51	12	1.59	-723.00	1384.00	5200	20230414	-59.90	1500	20231020	39.00	2290	-8.95	20240102	1584	31.63	20240118	5200	-59.90	20230414	1500	39.00	20231020	N	142760	500	161 억	171520	N	N	0	N	N
135	20240307	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	145	2	7.46	1008808222	482342	571.26	1945	2180	1945	2525	1362	1945	2091.48	0.53	31117	2000	1972	1940	1912	1880	1986	1926	161	580	500	1320	5	1	32275041	675	-2.89	1.51	12	1.49	-723.00	1384.00	5200	20230414	-59.81	1500	20231020	39.33	2290	-8.73	20240102	1584	31.94	20240118	5200	-59.81	20230414	1500	39.33	20231020	N	142760	500	161 억	171520	N	N	0	N	N
136	20240307	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	180	2	9.25	622020087	298357	353.36	1945	2180	1945	2525	1362	1945	2084.82	0.53	2159	2000	1972	1940	1912	1880	1986	1926	161	580	500	1320	5	1	32275041	686	-2.94	1.54	12	0.92	-723.00	1384.00	5200	20230414	-59.13	1500	20231020	41.67	2290	-7.21	20240102	1584	34.15	20240118	5200	-59.13	20230414	1500	41.67	20231020	N	142760	500	161 억	171520	N	N	0	N	N
137	20240307	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1984	39	2	2.01	17644351	8962	10.61	1945	1990	1945	2525	1362	1945	1968.80	0.53	6369	2000	1972	1940	1912	1880	1986	1926	161	580	500	1320	1	1	32275041	640	-2.74	1.43	12	0.03	-723.00	1384.00	5200	20230414	-61.85	1500	20231020	32.27	2290	-13.36	20240102	1584	25.25	20240118	5200	-61.85	20230414	1500	32.27	20231020	N	142760	500	161 억	171520	N	N	0	N	N
138	20240306	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	20	2	1.04	163216873	84435	32.59	1925	1968	1908	2500	1348	1925	1933.05	0.55	-7044	2075	2000	1945	1870	1815	1972	1842	161	575	500	1300	1	1	32275041	628	-2.69	1.41	12	0.26	-723.00	1384.00	5200	20230414	-62.60	1500	20231020	29.67	2290	-15.07	20240102	1584	22.79	20240118	5200	-62.60	20230414	1500	29.67	20231020	N	142760	500	161 억	178566	N	N	0	N	N
139	20240306	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1953	28	2	1.45	146649102	75928	29.31	1925	1968	1908	2500	1348	1925	1931.42	0.55	-9480	2075	2000	1945	1870	1815	1972	1842	161	575	500	1300	1	1	32275041	630	-2.70	1.41	12	0.24	-723.00	1384.00	5200	20230414	-62.44	1500	20231020	30.20	2290	-14.72	20240102	1584	23.30	20240118	5200	-62.44	20230414	1500	30.20	20231020	N	142760	500	161 억	178566	N	N	0	N	N
140	20240306	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	6	2	0.31	127988837	66326	25.60	1925	1968	1908	2500	1348	1925	1929.69	0.55	-12205	2075	2000	1945	1870	1815	1972	1842	161	575	500	1300	1	1	32275041	623	-2.67	1.40	12	0.21	-723.00	1384.00	5200	20230414	-62.87	1500	20231020	28.73	2290	-15.68	20240102	1584	21.91	20240118	5200	-62.87	20230414	1500	28.73	20231020	N	142760	500	161 억	178566	N	N	0	N	N
141	20240306	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1922	-3	5	-0.16	98356889	50953	19.67	1925	1968	1908	2500	1348	1925	1930.35	0.55	-12058	2075	2000	1945	1870	1815	1972	1842	161	575	500	1300	1	1	32275041	620	-2.66	1.39	12	0.16	-723.00	1384.00	5200	20230414	-63.04	1500	20231020	28.13	2290	-16.07	20240102	1584	21.34	20240118	5200	-63.04	20230414	1500	28.13	20231020	N	142760	500	161 억	178566	N	N	0	N	N
142	20240306	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	-5	5	-0.26	76416631	39553	15.27	1925	1968	1908	2500	1348	1925	1932.01	0.55	-12977	2075	2000	1945	1870	1815	1972	1842	161	575	500	1300	1	1	32275041	620	-2.66	1.39	12	0.12	-723.00	1384.00	5200	20230414	-63.08	1500	20231020	28.00	2290	-16.16	20240102	1584	21.21	20240118	5200	-63.08	20230414	1500	28.00	20231020	N	142760	500	161 억	178566	N	N	0	N	N
143	20240306	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	5	2	0.26	64093678	33139	12.79	1925	1968	1908	2500	1348	1925	1934.09	0.55	-11441	2075	2000	1945	1870	1815	1972	1842	161	575	500	1300	1	1	32275041	623	-2.67	1.39	12	0.10	-723.00	1384.00	5200	20230414	-62.88	1500	20231020	28.67	2290	-15.72	20240102	1584	21.84	20240118	5200	-62.88	20230414	1500	28.67	20231020	N	142760	500	161 억	178566	N	N	0	N	N
144	20240306	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	10	2	0.52	57304157	29622	11.43	1925	1968	1908	2500	1348	1925	1934.51	0.55	-10919	2075	2000	1945	1870	1815	1972	1842	161	575	500	1300	1	1	32275041	625	-2.68	1.40	12	0.09	-723.00	1384.00	5200	20230414	-62.79	1500	20231020	29.00	2290	-15.50	20240102	1584	22.16	20240118	5200	-62.79	20230414	1500	29.00	20231020	N	142760	500	161 억	178566	N	N	0	N	N
145	20240306	090730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	11	2	0.57	18320344	9530	3.68	1925	1938	1908	2500	1348	1925	1922.39	0.55	-7764	2075	2000	1945	1870	1815	1972	1842	161	575	500	1300	1	1	32275041	625	-2.68	1.40	12	0.03	-723.00	1384.00	5200	20230414	-62.77	1500	20231020	29.07	2290	-15.46	20240102	1584	22.22	20240118	5200	-62.77	20230414	1500	29.07	20231020	N	142760	500	161 억	178566	N	N	0	N	N
146	20240305	160727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1925	-45	5	-2.28	501335097	259095	44.71	1978	2020	1890	2560	1379	1970	1934.95	0.61	-18651	2103	2036	1928	1861	1753	2070	1895	161	590	500	1330	1	1	32275041	621	-2.66	1.39	12	0.80	-723.00	1384.00	5200	20230414	-62.98	1500	20231020	28.33	2290	-15.94	20240102	1584	21.53	20240118	5200	-62.98	20230414	1500	28.33	20231020	N	142760	500	161 억	198202	N	N	0	N	N
147	20240305	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	-35	5	-1.78	477194338	246661	42.57	1978	2020	1890	2560	1379	1970	1934.61	0.61	-15017	2103	2036	1928	1861	1753	2070	1895	161	590	500	1330	1	1	32275041	625	-2.68	1.40	12	0.76	-723.00	1384.00	5200	20230414	-62.79	1500	20231020	29.00	2290	-15.50	20240102	1584	22.16	20240118	5200	-62.79	20230414	1500	29.00	20231020	N	142760	500	161 억	198202	N	N	0	N	N
148	20240305	140719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1952	-18	5	-0.91	447658385	231377	39.93	1978	2020	1890	2560	1379	1970	1934.76	0.61	-9944	2103	2036	1928	1861	1753	2070	1895	161	590	500	1330	1	1	32275041	630	-2.70	1.41	12	0.72	-723.00	1384.00	5200	20230414	-62.46	1500	20231020	30.13	2290	-14.76	20240102	1584	23.23	20240118	5200	-62.46	20230414	1500	30.13	20231020	N	142760	500	161 억	198202	N	N	0	N	N
149	20240305	130715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	11	2	0.56	418004197	216265	37.32	1978	2020	1890	2560	1379	1970	1932.83	0.61	-6231	2103	2036	1928	1861	1753	2070	1895	161	590	500	1330	1	1	32275041	639	-2.74	1.43	12	0.67	-723.00	1384.00	5200	20230414	-61.90	1500	20231020	32.07	2290	-13.49	20240102	1584	25.06	20240118	5200	-61.90	20230414	1500	32.07	20231020	N	142760	500	161 억	198202	N	N	0	N	N
150	20240305	120720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-20	5	-1.02	370792135	192044	33.14	1978	2020	1890	2560	1379	1970	1930.76	0.61	-18318	2103	2036	1928	1861	1753	2070	1895	161	590	500	1330	1	1	32275041	629	-2.70	1.41	12	0.60	-723.00	1384.00	5200	20230414	-62.50	1500	20231020	30.00	2290	-14.85	20240102	1584	23.11	20240118	5200	-62.50	20230414	1500	30.00	20231020	N	142760	500	161 억	198202	N	N	0	N	N
151	20240305	110721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-20	5	-1.02	344626701	178579	30.82	1978	2020	1890	2560	1379	1970	1929.83	0.61	-17362	2103	2036	1928	1861	1753	2070	1895	161	590	500	1330	1	1	32275041	629	-2.70	1.41	12	0.55	-723.00	1384.00	5200	20230414	-62.50	1500	20231020	30.00	2290	-14.85	20240102	1584	23.11	20240118	5200	-62.50	20230414	1500	30.00	20231020	N	142760	500	161 억	198202	N	N	0	N	N
152	20240305	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	-61	5	-3.10	225785907	116677	20.14	1978	2020	1890	2560	1379	1970	1935.13	0.61	-24148	2103	2036	1928	1861	1753	2070	1895	161	590	500	1330	1	1	32275041	616	-2.64	1.38	12	0.36	-723.00	1384.00	5200	20230414	-63.29	1500	20231020	27.27	2290	-16.64	20240102	1584	20.52	20240118	5200	-63.29	20230414	1500	27.27	20231020	N	142760	500	161 억	198202	N	N	0	N	N
153	20240305	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1951	-19	5	-0.96	73091089	36887	6.37	1978	2020	1951	2560	1379	1970	1981.49	0.61	-24460	2103	2036	1928	1861	1753	2070	1895	161	590	500	1330	1	1	32275041	630	-2.70	1.41	12	0.11	-723.00	1384.00	5200	20230414	-62.48	1500	20231020	30.07	2290	-14.80	20240102	1584	23.17	20240118	5200	-62.48	20230414	1500	30.07	20231020	N	142760	500	161 억	198202	N	N	0	N	N
154	20240304	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	139	2	7.59	1114790385	578495	341.10	1826	1995	1820	2380	1282	1831	1927.05	0.11	162695	1897	1863	1823	1789	1749	1881	1807	161	549	500	1240	1	1	32275041	636	-2.72	1.42	12	1.79	-723.00	1384.00	5200	20230414	-62.12	1500	20231020	31.33	2290	-13.97	20240102	1584	24.37	20240118	5200	-62.12	20230414	1500	31.33	20231020	N	142760	500	161 억	35840	N	N	1	N	N
155	20240304	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	132	2	7.21	1097901587	569918	336.05	1826	1995	1820	2380	1282	1831	1926.42	0.11	162179	1897	1863	1823	1789	1749	1881	1807	161	549	500	1240	1	1	32275041	634	-2.72	1.42	12	1.77	-723.00	1384.00	5200	20230414	-62.25	1500	20231020	30.87	2290	-14.28	20240102	1584	23.93	20240118	5200	-62.25	20230414	1500	30.87	20231020	N	142760	500	161 억	35840	N	N	1	N	N
156	20240304	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	159	2	8.68	996274316	518423	305.68	1826	1995	1820	2380	1282	1831	1921.74	0.11	161962	1897	1863	1823	1789	1749	1881	1807	161	549	500	1240	1	1	32275041	642	-2.75	1.44	12	1.61	-723.00	1384.00	5200	20230414	-61.73	1500	20231020	32.67	2290	-13.10	20240102	1584	25.63	20240118	5200	-61.73	20230414	1500	32.67	20231020	N	142760	500	161 억	35840	N	N	1	N	N
157	20240304	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	150	2	8.19	855114544	447306	263.75	1826	1986	1820	2380	1282	1831	1911.70	0.11	156043	1897	1863	1823	1789	1749	1881	1807	161	549	500	1240	1	1	32275041	639	-2.74	1.43	12	1.39	-723.00	1384.00	5200	20230414	-61.90	1500	20231020	32.07	2290	-13.49	20240102	1584	25.06	20240118	5200	-61.90	20230414	1500	32.07	20231020	N	142760	500	161 억	35840	N	N	1	N	N
158	20240304	120646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1978	147	2	8.03	791788134	415156	244.79	1826	1986	1820	2380	1282	1831	1907.21	0.11	139409	1897	1863	1823	1789	1749	1881	1807	161	549	500	1240	1	1	32275041	638	-2.74	1.43	12	1.29	-723.00	1384.00	5200	20230414	-61.96	1500	20231020	31.87	2290	-13.62	20240102	1584	24.87	20240118	5200	-61.96	20230414	1500	31.87	20231020	N	142760	500	161 억	35840	N	N	1	N	N
159	20240304	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	119	2	6.50	587373154	311269	183.54	1826	1959	1820	2380	1282	1831	1887.03	0.11	118628	1897	1863	1823	1789	1749	1881	1807	161	549	500	1240	1	1	32275041	629	-2.70	1.41	12	0.96	-723.00	1384.00	5200	20230414	-62.50	1500	20231020	30.00	2290	-14.85	20240102	1584	23.11	20240118	5200	-62.50	20230414	1500	30.00	20231020	N	142760	500	161 억	35840	N	N	1	N	N
160	20240304	100706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	31	2	1.69	318908711	171188	100.94	1826	1920	1820	2380	1282	1831	1862.92	0.11	70263	1897	1863	1823	1789	1749	1881	1807	161	549	500	1240	1	1	32275041	601	-2.58	1.35	12	0.53	-723.00	1384.00	5200	20230414	-64.19	1500	20231020	24.13	2290	-18.69	20240102	1584	17.55	20240118	5200	-64.19	20230414	1500	24.13	20231020	N	142760	500	161 억	35840	N	N	1	N	N
161	20240304	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	22	2	1.20	15772422	8521	5.02	1826	1857	1820	2380	1282	1831	1851.01	0.11	-2160	1897	1863	1823	1789	1749	1881	1807	161	549	500	1240	1	1	32275041	598	-2.56	1.34	12	0.03	-723.00	1384.00	5200	20230414	-64.37	1500	20231020	23.53	2290	-19.08	20240102	1584	16.98	20240118	5200	-64.37	20230414	1500	23.53	20231020	N	142760	500	161 억	35840	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History