KissMeData/109820/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	45	2	1.63	135707250	48285	72.45	2750	2935	2740	3580	1930	2755	2810.66	0.85	-2387	2881	2817	2786	2722	2691	2802	2707	102	825	500	1650	5	1	20393640	571	-63.64	2.47	12	0.24	-44.00	1135.00	7340	20230418	-61.85	2380	20231024	17.65	3575	-21.68	20240321	2385	17.40	20240308	7340	-61.85	20230418	2380	17.65	20231024	0.54	N	109820	500	101 억	172629	N	N	N	N
3	20240329	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	30	2	1.09	128230715	45613	68.44	2750	2935	2740	3580	1930	2755	2811.28	0.85	-1929	2881	2817	2786	2722	2691	2802	2707	102	825	500	1650	5	1	20393640	568	-63.30	2.45	12	0.22	-44.00	1135.00	7340	20230418	-62.06	2380	20231024	17.02	3575	-22.10	20240321	2385	16.77	20240308	7340	-62.06	20230418	2380	17.02	20231024	0.54	N	109820	500	101 억	172629	N	N	N	N
4	20240329	140752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	30	2	1.09	101800775	36052	54.09	2750	2935	2750	3580	1930	2755	2823.72	0.85	-708	2881	2817	2786	2722	2691	2802	2707	102	825	500	1650	5	1	20393640	568	-63.30	2.45	12	0.18	-44.00	1135.00	7340	20230418	-62.06	2380	20231024	17.02	3575	-22.10	20240321	2385	16.77	20240308	7340	-62.06	20230418	2380	17.02	20231024	0.54	N	109820	500	101 억	172629	N	N	N	N
5	20240329	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	35	2	1.27	96571820	34174	51.27	2750	2935	2750	3580	1930	2755	2825.89	0.85	-354	2881	2817	2786	2722	2691	2802	2707	102	825	500	1650	5	1	20393640	569	-63.41	2.46	12	0.17	-44.00	1135.00	7340	20230418	-61.99	2380	20231024	17.23	3575	-21.96	20240321	2385	16.98	20240308	7340	-61.99	20230418	2380	17.23	20231024	0.54	N	109820	500	101 억	172629	N	N	N	N
6	20240329	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	45	2	1.63	91653720	32415	48.63	2750	2935	2750	3580	1930	2755	2827.51	0.85	-284	2881	2817	2786	2722	2691	2802	2707	102	825	500	1650	5	1	20393640	571	-63.64	2.47	12	0.16	-44.00	1135.00	7340	20230418	-61.85	2380	20231024	17.65	3575	-21.68	20240321	2385	17.40	20240308	7340	-61.85	20230418	2380	17.65	20231024	0.54	N	109820	500	101 억	172629	N	N	N	N
7	20240329	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	35	2	1.27	80132315	28296	42.45	2750	2935	2750	3580	1930	2755	2831.93	0.85	1246	2881	2817	2786	2722	2691	2802	2707	102	825	500	1650	5	1	20393640	569	-63.41	2.46	12	0.14	-44.00	1135.00	7340	20230418	-61.99	2380	20231024	17.23	3575	-21.96	20240321	2385	16.98	20240308	7340	-61.99	20230418	2380	17.23	20231024	0.54	N	109820	500	101 억	172629	N	N	N	N
8	20240329	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	125	2	4.54	44500245	15740	23.62	2750	2935	2750	3580	1930	2755	2827.21	0.85	2029	2881	2817	2786	2722	2691	2802	2707	102	825	500	1650	5	1	20393640	587	-65.45	2.54	12	0.08	-44.00	1135.00	7340	20230418	-60.76	2380	20231024	21.01	3575	-19.44	20240321	2385	20.75	20240308	7340	-60.76	20230418	2380	21.01	20231024	0.54	N	109820	500	101 억	172629	N	N	N	N
9	20240329	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	25	2	0.91	981035	355	0.53	2750	2785	2750	3580	1930	2755	2763.48	0.85	22	2881	2817	2786	2722	2691	2802	2707	102	825	500	1650	5	1	20393640	567	-63.18	2.45	12	0.00	-44.00	1135.00	7340	20230418	-62.13	2380	20231024	16.81	3575	-22.24	20240321	2385	16.56	20240308	7340	-62.13	20230418	2380	16.81	20231024	0.54	N	109820	500	101 억	172629	N	N	N	N
10	20240328	160746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-60	5	-2.13	186583350	66638	52.45	2815	2850	2755	3655	1975	2815	2800.16	0.84	1398	3005	2910	2835	2740	2665	2872	2702	102	840	500	1680	5	1	20393640	562	-6.92	2.32	12	0.33	-398.00	1186.00	7340	20230418	-62.47	2380	20231024	15.76	3575	-22.94	20240321	2385	15.51	20240308	7340	-62.47	20230418	2380	15.76	20231024	0.53	N	109820	500	101 억	171208	N	N	N	N
11	20240328	150747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-50	5	-1.78	179956115	64236	50.56	2815	2850	2755	3655	1975	2815	2801.48	0.84	1434	3005	2910	2835	2740	2665	2872	2702	102	840	500	1680	5	1	20393640	564	-6.95	2.33	12	0.31	-398.00	1186.00	7340	20230418	-62.33	2380	20231024	16.18	3575	-22.66	20240321	2385	15.93	20240308	7340	-62.33	20230418	2380	16.18	20231024	0.53	N	109820	500	101 억	171208	N	N	N	N
12	20240328	140737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-40	5	-1.42	167073570	59573	46.89	2815	2850	2760	3655	1975	2815	2804.52	0.84	583	3005	2910	2835	2740	2665	2872	2702	102	840	500	1680	5	1	20393640	566	-6.97	2.34	12	0.29	-398.00	1186.00	7340	20230418	-62.19	2380	20231024	16.60	3575	-22.38	20240321	2385	16.35	20240308	7340	-62.19	20230418	2380	16.60	20231024	0.53	N	109820	500	101 억	171208	N	N	N	N
13	20240328	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	0	3	0.00	120792125	42925	33.79	2815	2850	2785	3655	1975	2815	2814.03	0.84	2658	3005	2910	2835	2740	2665	2872	2702	102	840	500	1680	5	1	20393640	574	-7.07	2.37	12	0.21	-398.00	1186.00	7340	20230418	-61.65	2380	20231024	18.28	3575	-21.26	20240321	2385	18.03	20240308	7340	-61.65	20230418	2380	18.28	20231024	0.53	N	109820	500	101 억	171208	N	N	N	N
14	20240328	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	15	2	0.53	102572030	36483	28.72	2815	2850	2785	3655	1975	2815	2811.50	0.84	2735	3005	2910	2835	2740	2665	2872	2702	102	840	500	1680	5	1	20393640	577	-7.11	2.39	12	0.18	-398.00	1186.00	7340	20230418	-61.44	2380	20231024	18.91	3575	-20.84	20240321	2385	18.66	20240308	7340	-61.44	20230418	2380	18.91	20231024	0.53	N	109820	500	101 억	171208	N	N	N	N
15	20240328	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	0	3	0.00	89592480	31877	25.09	2815	2850	2785	3655	1975	2815	2810.57	0.84	2461	3005	2910	2835	2740	2665	2872	2702	102	840	500	1680	5	1	20393640	574	-7.07	2.37	12	0.16	-398.00	1186.00	7340	20230418	-61.65	2380	20231024	18.28	3575	-21.26	20240321	2385	18.03	20240308	7340	-61.65	20230418	2380	18.28	20231024	0.53	N	109820	500	101 억	171208	N	N	N	N
16	20240328	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-5	5	-0.18	46860505	16660	13.11	2815	2850	2785	3655	1975	2815	2812.76	0.84	2594	3005	2910	2835	2740	2665	2872	2702	102	840	500	1680	5	1	20393640	573	-7.06	2.37	12	0.08	-398.00	1186.00	7340	20230418	-61.72	2380	20231024	18.07	3575	-21.40	20240321	2385	17.82	20240308	7340	-61.72	20230418	2380	18.07	20231024	0.53	N	109820	500	101 억	171208	N	N	N	N
17	20240328	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-30	5	-1.07	13861570	4937	3.89	2815	2835	2785	3655	1975	2815	2807.69	0.84	792	3005	2910	2835	2740	2665	2872	2702	102	840	500	1680	5	1	20393640	568	-7.00	2.35	12	0.02	-398.00	1186.00	7340	20230418	-62.06	2380	20231024	17.02	3575	-22.10	20240321	2385	16.77	20240308	7340	-62.06	20230418	2380	17.02	20231024	0.53	N	109820	500	101 억	171208	N	N	N	N
18	20240327	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-105	5	-3.60	356209695	126610	124.74	2915	2930	2760	3795	2045	2920	2813.44	0.69	30391	3020	2970	2930	2880	2840	2950	2860	102	875	500	1750	5	1	20393640	574	-7.07	2.37	12	0.62	-398.00	1186.00	7340	20230418	-61.65	2380	20231024	18.28	3575	-21.26	20240321	2385	18.03	20240308	7340	-61.65	20230418	2380	18.28	20231024	0.57	N	109820	500	101 억	141488	N	N	N	N
19	20240327	150751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-95	5	-3.25	346587250	123201	121.38	2915	2930	2760	3795	2045	2920	2813.19	0.69	30292	3020	2970	2930	2880	2840	2950	2860	102	875	500	1750	5	1	20393640	576	-7.10	2.38	12	0.60	-398.00	1186.00	7340	20230418	-61.51	2380	20231024	18.70	3575	-20.98	20240321	2385	18.45	20240308	7340	-61.51	20230418	2380	18.70	20231024	0.57	N	109820	500	101 억	141488	N	N	N	N
20	20240327	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-105	5	-3.60	327950130	116583	114.86	2915	2930	2760	3795	2045	2920	2813.02	0.69	28615	3020	2970	2930	2880	2840	2950	2860	102	875	500	1750	5	1	20393640	574	-7.07	2.37	12	0.57	-398.00	1186.00	7340	20230418	-61.65	2380	20231024	18.28	3575	-21.26	20240321	2385	18.03	20240308	7340	-61.65	20230418	2380	18.28	20231024	0.57	N	109820	500	101 억	141488	N	N	N	N
21	20240327	130749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-115	5	-3.94	293042430	104168	102.63	2915	2930	2760	3795	2045	2920	2813.17	0.69	26359	3020	2970	2930	2880	2840	2950	2860	102	875	500	1750	5	1	20393640	572	-7.05	2.37	12	0.51	-398.00	1186.00	7340	20230418	-61.78	2380	20231024	17.86	3575	-21.54	20240321	2385	17.61	20240308	7340	-61.78	20230418	2380	17.86	20231024	0.57	N	109820	500	101 억	141488	N	N	N	N
22	20240327	120751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	-135	5	-4.62	264682430	94072	92.68	2915	2930	2760	3795	2045	2920	2813.62	0.69	23295	3020	2970	2930	2880	2840	2950	2860	102	875	500	1750	5	1	20393640	568	-7.00	2.35	12	0.46	-398.00	1186.00	7340	20230418	-62.06	2380	20231024	17.02	3575	-22.10	20240321	2385	16.77	20240308	7340	-62.06	20230418	2380	17.02	20231024	0.57	N	109820	500	101 억	141488	N	N	N	N
23	20240327	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-120	5	-4.11	213031005	75468	74.35	2915	2930	2760	3795	2045	2920	2822.80	0.69	21978	3020	2970	2930	2880	2840	2950	2860	102	875	500	1750	5	1	20393640	571	-7.04	2.36	12	0.37	-398.00	1186.00	7340	20230418	-61.85	2380	20231024	17.65	3575	-21.68	20240321	2385	17.40	20240308	7340	-61.85	20230418	2380	17.65	20231024	0.57	N	109820	500	101 억	141488	N	N	N	N
24	20240327	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-110	5	-3.77	181075155	64065	63.12	2915	2930	2760	3795	2045	2920	2826.43	0.69	18190	3020	2970	2930	2880	2840	2950	2860	102	875	500	1750	5	1	20393640	573	-7.06	2.37	12	0.31	-398.00	1186.00	7340	20230418	-61.72	2380	20231024	18.07	3575	-21.40	20240321	2385	17.82	20240308	7340	-61.72	20230418	2380	18.07	20231024	0.57	N	109820	500	101 억	141488	N	N	N	N
25	20240327	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-70	5	-2.40	55557410	19437	19.15	2915	2930	2760	3795	2045	2920	2858.33	0.69	1886	3020	2970	2930	2880	2840	2950	2860	102	875	500	1750	5	1	20393640	581	-7.16	2.40	12	0.10	-398.00	1186.00	7340	20230418	-61.17	2380	20231024	19.75	3575	-20.28	20240321	2385	19.50	20240308	7340	-61.17	20230418	2380	19.75	20231024	0.57	N	109820	500	101 억	141488	N	N	N	N
26	20240326	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-30	5	-1.02	294976650	101191	64.43	2955	2980	2890	3835	2065	2950	2915.05	0.59	21005	3110	3030	2990	2910	2870	3010	2890	102	885	500	1770	5	1	20393640	595	-7.34	2.46	12	0.50	-398.00	1186.00	7340	20230418	-60.22	2380	20231024	22.69	3575	-18.32	20240321	2385	22.43	20240308	7340	-60.22	20230418	2380	22.69	20231024	0.52	N	109820	500	101 억	120431	N	N	N	N
27	20240326	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-35	5	-1.19	285749160	98030	62.42	2955	2980	2890	3835	2065	2950	2914.92	0.59	21281	3110	3030	2990	2910	2870	3010	2890	102	885	500	1770	5	1	20393640	594	-7.32	2.46	12	0.48	-398.00	1186.00	7340	20230418	-60.29	2380	20231024	22.48	3575	-18.46	20240321	2385	22.22	20240308	7340	-60.29	20230418	2380	22.48	20231024	0.52	N	109820	500	101 억	120431	N	N	N	N
28	20240326	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-40	5	-1.36	252872875	86706	55.21	2955	2980	2890	3835	2065	2950	2916.44	0.59	17624	3110	3030	2990	2910	2870	3010	2890	102	885	500	1770	5	1	20393640	593	-7.31	2.45	12	0.43	-398.00	1186.00	7340	20230418	-60.35	2380	20231024	22.27	3575	-18.60	20240321	2385	22.01	20240308	7340	-60.35	20230418	2380	22.27	20231024	0.52	N	109820	500	101 억	120431	N	N	N	N
29	20240326	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-30	5	-1.02	212863580	73009	46.49	2955	2980	2890	3835	2065	2950	2915.58	0.59	13577	3110	3030	2990	2910	2870	3010	2890	102	885	500	1770	5	1	20393640	595	-7.34	2.46	12	0.36	-398.00	1186.00	7340	20230418	-60.22	2380	20231024	22.69	3575	-18.32	20240321	2385	22.43	20240308	7340	-60.22	20230418	2380	22.69	20231024	0.52	N	109820	500	101 억	120431	N	N	N	N
30	20240326	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-40	5	-1.36	199638055	68469	43.60	2955	2980	2890	3835	2065	2950	2915.74	0.59	12709	3110	3030	2990	2910	2870	3010	2890	102	885	500	1770	5	1	20393640	593	-7.31	2.45	12	0.34	-398.00	1186.00	7340	20230418	-60.35	2380	20231024	22.27	3575	-18.60	20240321	2385	22.01	20240308	7340	-60.35	20230418	2380	22.27	20231024	0.52	N	109820	500	101 억	120431	N	N	N	N
31	20240326	110730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-10	5	-0.34	181026820	62071	39.52	2955	2980	2890	3835	2065	2950	2916.45	0.59	11082	3110	3030	2990	2910	2870	3010	2890	102	885	500	1770	5	1	20393640	600	-7.39	2.48	12	0.30	-398.00	1186.00	7340	20230418	-59.95	2380	20231024	23.53	3575	-17.76	20240321	2385	23.27	20240308	7340	-59.95	20230418	2380	23.53	20231024	0.52	N	109820	500	101 억	120431	N	N	N	N
32	20240326	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-20	5	-0.68	100959190	34547	22.00	2955	2980	2900	3835	2065	2950	2922.37	0.59	8713	3110	3030	2990	2910	2870	3010	2890	102	885	500	1770	5	1	20393640	598	-7.36	2.47	12	0.17	-398.00	1186.00	7340	20230418	-60.08	2380	20231024	23.11	3575	-18.04	20240321	2385	22.85	20240308	7340	-60.08	20230418	2380	23.11	20231024	0.52	N	109820	500	101 억	120431	N	N	N	N
33	20240326	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-35	5	-1.19	18872925	6434	4.10	2955	2980	2910	3835	2065	2950	2933.31	0.59	-1932	3110	3030	2990	2910	2870	3010	2890	102	885	500	1770	5	1	20393640	594	-7.32	2.46	12	0.03	-398.00	1186.00	7340	20230418	-60.29	2380	20231024	22.48	3575	-18.46	20240321	2385	22.22	20240308	7340	-60.29	20230418	2380	22.48	20231024	0.52	N	109820	500	101 억	120431	N	N	N	N
34	20240325	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-115	5	-3.75	465260585	155078	16.57	3070	3070	2950	3980	2150	3065	3000.36	0.56	3627	3508	3286	3088	2866	2668	3397	2977	102	915	500	1830	5	1	20393640	602	-7.41	2.49	12	0.76	-398.00	1186.00	7340	20230418	-59.81	2380	20231024	23.95	3575	-17.48	20240321	2385	23.69	20240308	7340	-59.81	20230418	2380	23.95	20231024	0.51	N	109820	500	101 억	113863	N	N	N	N
35	20240325	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-95	5	-3.10	435614495	145046	15.50	3070	3070	2955	3980	2150	3065	3003.27	0.56	3897	3508	3286	3088	2866	2668	3397	2977	102	915	500	1830	5	1	20393640	606	-7.46	2.50	12	0.71	-398.00	1186.00	7340	20230418	-59.54	2380	20231024	24.79	3575	-16.92	20240321	2385	24.53	20240308	7340	-59.54	20230418	2380	24.79	20231024	0.51	N	109820	500	101 억	113863	N	N	N	N
36	20240325	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-65	5	-2.12	367189685	121998	13.04	3070	3070	2955	3980	2150	3065	3009.79	0.56	4880	3508	3286	3088	2866	2668	3397	2977	102	915	500	1830	5	1	20393640	612	-7.54	2.53	12	0.60	-398.00	1186.00	7340	20230418	-59.13	2380	20231024	26.05	3575	-16.08	20240321	2385	25.79	20240308	7340	-59.13	20230418	2380	26.05	20231024	0.51	N	109820	500	101 억	113863	N	N	N	N
37	20240325	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-65	5	-2.12	334928290	111227	11.89	3070	3070	2955	3980	2150	3065	3011.20	0.56	4035	3508	3286	3088	2866	2668	3397	2977	102	915	500	1830	5	1	20393640	612	-7.54	2.53	12	0.55	-398.00	1186.00	7340	20230418	-59.13	2380	20231024	26.05	3575	-16.08	20240321	2385	25.79	20240308	7340	-59.13	20230418	2380	26.05	20231024	0.51	N	109820	500	101 억	113863	N	N	N	N
38	20240325	120808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-45	5	-1.47	287519410	95447	10.20	3070	3070	2955	3980	2150	3065	3012.33	0.56	4469	3508	3286	3088	2866	2668	3397	2977	102	915	500	1830	5	1	20393640	616	-7.59	2.55	12	0.47	-398.00	1186.00	7340	20230418	-58.86	2380	20231024	26.89	3575	-15.52	20240321	2385	26.62	20240308	7340	-58.86	20230418	2380	26.89	20231024	0.51	N	109820	500	101 억	113863	N	N	N	N
39	20240325	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-25	5	-0.82	260679740	86560	9.25	3070	3070	2955	3980	2150	3065	3011.53	0.56	2737	3508	3286	3088	2866	2668	3397	2977	102	915	500	1830	5	1	20393640	620	-7.64	2.56	12	0.42	-398.00	1186.00	7340	20230418	-58.58	2380	20231024	27.73	3575	-14.97	20240321	2385	27.46	20240308	7340	-58.58	20230418	2380	27.73	20231024	0.51	N	109820	500	101 억	113863	N	N	N	N
40	20240325	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-30	5	-0.98	218954230	72769	7.78	3070	3070	2955	3980	2150	3065	3008.87	0.56	6723	3508	3286	3088	2866	2668	3397	2977	102	915	500	1830	5	1	20393640	619	-7.63	2.56	12	0.36	-398.00	1186.00	7340	20230418	-58.65	2380	20231024	27.52	3575	-15.10	20240321	2385	27.25	20240308	7340	-58.65	20230418	2380	27.52	20231024	0.51	N	109820	500	101 억	113863	N	N	N	N
41	20240325	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-95	5	-3.10	82249225	27351	2.92	3070	3070	2965	3980	2150	3065	3007.11	0.56	752	3508	3286	3088	2866	2668	3397	2977	102	915	500	1830	5	1	20393640	606	-7.46	2.50	12	0.13	-398.00	1186.00	7340	20230418	-59.54	2380	20231024	24.79	3575	-16.92	20240321	2385	24.53	20240308	7340	-59.54	20230418	2380	24.79	20231024	0.51	N	109820	500	101 억	113863	N	N	N	N
42	20240322	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	100	2	3.37	2907948630	932646	45.30	2970	3310	2890	3850	2080	2965	3117.96	0.36	30753	3935	3450	3090	2605	2245	3692	2847	102	885	500	1770	5	1	20393640	625	-7.70	2.58	12	4.57	-398.00	1186.00	7340	20230418	-58.24	2380	20231024	28.78	3575	-14.27	20240321	2385	28.51	20240308	7340	-58.24	20230418	2380	28.78	20231024	0.54	N	109820	500	101 억	72829	N	N	N	N
43	20240322	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	70	2	2.36	2858648295	916519	44.51	2970	3310	2890	3850	2080	2965	3119.03	0.36	26505	3935	3450	3090	2605	2245	3692	2847	102	885	500	1770	5	1	20393640	619	-7.63	2.56	12	4.49	-398.00	1186.00	7340	20230418	-58.65	2380	20231024	27.52	3575	-15.10	20240321	2385	27.25	20240308	7340	-58.65	20230418	2380	27.52	20231024	0.54	N	109820	500	101 억	72829	N	N	N	N
44	20240322	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	80	2	2.70	2735250945	876075	42.55	2970	3310	2890	3850	2080	2965	3122.17	0.36	15611	3935	3450	3090	2605	2245	3692	2847	102	885	500	1770	5	1	20393640	621	-7.65	2.57	12	4.30	-398.00	1186.00	7340	20230418	-58.51	2380	20231024	27.94	3575	-14.83	20240321	2385	27.67	20240308	7340	-58.51	20230418	2380	27.94	20231024	0.54	N	109820	500	101 억	72829	N	N	N	N
45	20240322	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	115	2	3.88	2523471380	807859	39.24	2970	3310	2890	3850	2080	2965	3123.65	0.36	33198	3935	3450	3090	2605	2245	3692	2847	102	885	500	1770	5	1	20393640	628	-7.74	2.60	12	3.96	-398.00	1186.00	7340	20230418	-58.04	2380	20231024	29.41	3575	-13.85	20240321	2385	29.14	20240308	7340	-58.04	20230418	2380	29.41	20231024	0.54	N	109820	500	101 억	72829	N	N	N	N
46	20240322	120758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	115	2	3.88	2332911615	745990	36.23	2970	3310	2890	3850	2080	2965	3127.27	0.36	34605	3935	3450	3090	2605	2245	3692	2847	102	885	500	1770	5	1	20393640	628	-7.74	2.60	12	3.66	-398.00	1186.00	7340	20230418	-58.04	2380	20231024	29.41	3575	-13.85	20240321	2385	29.14	20240308	7340	-58.04	20230418	2380	29.41	20231024	0.54	N	109820	500	101 억	72829	N	N	N	N
47	20240322	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	160	2	5.40	932841440	308171	14.97	2970	3175	2890	3850	2080	2965	3027.03	0.36	3504	3935	3450	3090	2605	2245	3692	2847	102	885	500	1770	5	1	20393640	637	-7.85	2.63	12	1.51	-398.00	1186.00	7340	20230418	-57.43	2380	20231024	31.30	3575	-12.59	20240321	2385	31.03	20240308	7340	-57.43	20230418	2380	31.30	20231024	0.54	N	109820	500	101 억	72829	N	N	N	N
48	20240322	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-10	5	-0.34	247368175	83550	4.06	2970	3025	2905	3850	2080	2965	2960.72	0.36	-8813	3935	3450	3090	2605	2245	3692	2847	102	885	500	1770	5	1	20393640	603	-7.42	2.49	12	0.41	-398.00	1186.00	7340	20230418	-59.74	2380	20231024	24.16	3575	-17.34	20240321	2385	23.90	20240308	7340	-59.74	20230418	2380	24.16	20231024	0.54	N	109820	500	101 억	72829	N	N	N	N
49	20240322	090757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	5	2	0.17	73049760	24708	1.20	2970	2995	2905	3850	2080	2965	2956.52	0.36	-8647	3935	3450	3090	2605	2245	3692	2847	102	885	500	1770	5	1	20393640	606	-7.46	2.50	12	0.12	-398.00	1186.00	7340	20230418	-59.54	2380	20231024	24.79	3575	-16.92	20240321	2385	24.53	20240308	7340	-59.54	20230418	2380	24.79	20231024	0.54	N	109820	500	101 억	72829	N	N	N	N
50	20240321	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-45	5	-1.50	6446843110	2049099	127.48	2830	3575	2730	3910	2110	3010	3146.85	0.48	-59836	3546	3277	2851	2582	2156	3412	2717	102	900	500	1800	5	1	20393640	605	-7.45	2.50	12	10.05	-398.00	1186.00	7340	20230418	-59.60	2380	20231024	24.58	3575	-17.06	20240321	2385	24.32	20240308	7340	-59.60	20230418	2380	24.58	20231024	0.54	N	109820	500	101 억	97340	N	N	N	N
51	20240321	150800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-65	5	-2.16	6300505460	1999483	124.40	2830	3575	2730	3910	2110	3010	3151.23	0.48	-59451	3546	3277	2851	2582	2156	3412	2717	102	900	500	1800	5	1	20393640	601	-7.40	2.48	12	9.80	-398.00	1186.00	7340	20230418	-59.88	2380	20231024	23.74	3575	-17.62	20240321	2385	23.48	20240308	7340	-59.88	20230418	2380	23.74	20231024	0.54	N	109820	500	101 억	97340	N	N	N	N
52	20240321	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-35	5	-1.16	5798977515	1831019	113.92	2830	3575	2730	3910	2110	3010	3167.28	0.48	-58032	3546	3277	2851	2582	2156	3412	2717	102	900	500	1800	5	1	20393640	607	-7.47	2.51	12	8.98	-398.00	1186.00	7340	20230418	-59.47	2380	20231024	25.00	3575	-16.78	20240321	2385	24.74	20240308	7340	-59.47	20230418	2380	25.00	20231024	0.54	N	109820	500	101 억	97340	N	N	N	N
53	20240321	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-185	5	-6.15	1180935745	414057	25.76	2830	2965	2730	3910	2110	3010	2851.21	0.48	-14984	3546	3277	2851	2582	2156	3412	2717	102	900	500	1800	5	1	20393640	576	-7.10	2.38	12	2.03	-398.00	1186.00	7340	20230418	-61.51	2380	20231024	18.70	3215	-12.13	20240103	2385	18.45	20240308	7340	-61.51	20230418	2380	18.70	20231024	0.54	N	109820	500	101 억	97340	N	N	N	N
54	20240321	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-95	5	-3.16	1089621230	382137	23.77	2830	2965	2730	3910	2110	3010	2850.41	0.48	-13671	3546	3277	2851	2582	2156	3412	2717	102	900	500	1800	5	1	20393640	594	-7.32	2.46	12	1.87	-398.00	1186.00	7340	20230418	-60.29	2380	20231024	22.48	3215	-9.33	20240103	2385	22.22	20240308	7340	-60.29	20230418	2380	22.48	20231024	0.54	N	109820	500	101 억	97340	N	N	N	N
55	20240321	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-160	5	-5.32	997329555	349918	21.77	2830	2965	2730	3910	2110	3010	2849.11	0.48	-12419	3546	3277	2851	2582	2156	3412	2717	102	900	500	1800	5	1	20393640	581	-7.16	2.40	12	1.72	-398.00	1186.00	7340	20230418	-61.17	2380	20231024	19.75	3215	-11.35	20240103	2385	19.50	20240308	7340	-61.17	20230418	2380	19.75	20231024	0.54	N	109820	500	101 억	97340	N	N	N	N
56	20240321	100802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-155	5	-5.15	787837050	276848	17.22	2830	2965	2730	3910	2110	3010	2844.34	0.48	-19632	3546	3277	2851	2582	2156	3412	2717	102	900	500	1800	5	1	20393640	582	-7.17	2.41	12	1.36	-398.00	1186.00	7340	20230418	-61.10	2380	20231024	19.96	3215	-11.20	20240103	2385	19.71	20240308	7340	-61.10	20230418	2380	19.96	20231024	0.54	N	109820	500	101 억	97340	N	N	N	N
57	20240321	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-235	5	-7.81	246939105	88027	5.48	2830	2900	2730	3910	2110	3010	2799.69	0.48	-986	3546	3277	2851	2582	2156	3412	2717	102	900	500	1800	5	1	20393640	566	-6.97	2.34	12	0.43	-398.00	1186.00	7340	20230418	-62.19	2380	20231024	16.60	3215	-13.69	20240103	2385	16.35	20240308	7340	-62.19	20230418	2380	16.60	20231024	0.54	N	109820	500	101 억	97340	N	N	N	N
58	20240320	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	580	2	23.87	4556749035	1578344	6268.24	2455	3120	2425	3155	1705	2430	2886.89	0.60	24012	2530	2480	2450	2400	2370	2465	2385	102	725	500	1450	5	1	20393640	614	-7.56	2.54	12	7.74	-398.00	1186.00	7340	20230418	-58.99	2380	20231024	26.47	3215	-6.38	20240103	2385	26.21	20240308	7340	-58.99	20230418	2380	26.47	20231024	0.54	N	109820	500	101 억	121961	N	N	N	N
59	20240320	150754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	670	2	27.57	4034015155	1407385	5589.30	2455	3100	2425	3155	1705	2430	2866.32	0.60	21963	2530	2480	2450	2400	2370	2465	2385	102	725	500	1450	5	1	20393640	632	-7.79	2.61	12	6.90	-398.00	1186.00	7340	20230418	-57.77	2380	20231024	30.25	3215	-3.58	20240103	2385	29.98	20240308	7340	-57.77	20230418	2380	30.25	20231024	0.54	N	109820	500	101 억	121961	N	N	N	N
60	20240320	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	505	2	20.78	2564434040	920560	3655.92	2455	3025	2425	3155	1705	2430	2785.73	0.60	22383	2530	2480	2450	2400	2370	2465	2385	102	725	500	1450	5	1	20393640	599	-7.37	2.47	12	4.51	-398.00	1186.00	7340	20230418	-60.01	2380	20231024	23.32	3215	-8.71	20240103	2385	23.06	20240308	7340	-60.01	20230418	2380	23.32	20231024	0.54	N	109820	500	101 억	121961	N	N	N	N
61	20240320	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	285	2	11.73	1218088010	450799	1790.31	2455	2850	2425	3155	1705	2430	2702.06	0.60	13918	2530	2480	2450	2400	2370	2465	2385	102	725	500	1450	5	1	20393640	554	-6.82	2.29	12	2.21	-398.00	1186.00	7340	20230418	-63.01	2380	20231024	14.08	3215	-15.55	20240103	2385	13.84	20240308	7340	-63.01	20230418	2380	14.08	20231024	0.54	N	109820	500	101 억	121961	N	N	N	N
62	20240320	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	240	2	9.88	1158310420	428454	1701.56	2455	2850	2425	3155	1705	2430	2703.47	0.60	7934	2530	2480	2450	2400	2370	2465	2385	102	725	500	1450	5	1	20393640	545	-6.71	2.25	12	2.10	-398.00	1186.00	7340	20230418	-63.62	2380	20231024	12.18	3215	-16.95	20240103	2385	11.95	20240308	7340	-63.62	20230418	2380	12.18	20231024	0.54	N	109820	500	101 억	121961	N	N	N	N
63	20240320	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	215	2	8.85	973373280	359320	1427.01	2455	2850	2425	3155	1705	2430	2708.93	0.60	6777	2530	2480	2450	2400	2370	2465	2385	102	725	500	1450	5	1	20393640	539	-6.65	2.23	12	1.76	-398.00	1186.00	7340	20230418	-63.96	2380	20231024	11.13	3215	-17.73	20240103	2385	10.90	20240308	7340	-63.96	20230418	2380	11.13	20231024	0.54	N	109820	500	101 억	121961	N	N	N	N
64	20240320	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	315	2	12.96	807836760	297029	1179.62	2455	2850	2425	3155	1705	2430	2719.72	0.60	4500	2530	2480	2450	2400	2370	2465	2385	102	725	500	1450	5	1	20393640	560	-6.90	2.31	12	1.46	-398.00	1186.00	7340	20230418	-62.60	2380	20231024	15.34	3215	-14.62	20240103	2385	15.09	20240308	7340	-62.60	20230418	2380	15.34	20231024	0.54	N	109820	500	101 억	121961	N	N	N	N
65	20240320	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	20	2	0.82	22075	9	0.04	2455	2455	2450	3155	1705	2430	2452.78	0.60	-4	2530	2480	2450	2400	2370	2465	2385	102	725	500	1450	5	1	20393640	500	-6.16	2.07	12	0.00	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	3215	-23.79	20240103	2385	2.73	20240308	7340	-66.62	20230418	2380	2.94	20231024	0.54	N	109820	500	101 억	121961	N	N	N	N
66	20240319	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-30	5	-1.22	61114310	24978	71.49	2460	2500	2420	3195	1725	2460	2446.73	0.60	-1400	2486	2472	2446	2432	2406	2480	2440	102	735	500	1470	5	1	20393640	496	-6.11	2.05	12	0.12	-398.00	1186.00	7340	20230418	-66.89	2380	20231024	2.10	3215	-24.42	20240103	2385	1.89	20240308	7340	-66.89	20230418	2380	2.10	20231024	0.55	N	109820	500	101 억	123361	N	N	N	N
67	20240319	150754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-20	5	-0.81	56381430	23034	65.92	2460	2500	2420	3195	1725	2460	2447.75	0.60	-1125	2486	2472	2446	2432	2406	2480	2440	102	735	500	1470	5	1	20393640	498	-6.13	2.06	12	0.11	-398.00	1186.00	7340	20230418	-66.76	2380	20231024	2.52	3215	-24.11	20240103	2385	2.31	20240308	7340	-66.76	20230418	2380	2.52	20231024	0.55	N	109820	500	101 억	123361	N	N	N	N
68	20240319	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-20	5	-0.81	53470320	21845	62.52	2460	2500	2420	3195	1725	2460	2447.71	0.60	-1053	2486	2472	2446	2432	2406	2480	2440	102	735	500	1470	5	1	20393640	498	-6.13	2.06	12	0.11	-398.00	1186.00	7340	20230418	-66.76	2380	20231024	2.52	3215	-24.11	20240103	2385	2.31	20240308	7340	-66.76	20230418	2380	2.52	20231024	0.55	N	109820	500	101 억	123361	N	N	N	N
69	20240319	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-20	5	-0.81	48582845	19842	56.79	2460	2500	2420	3195	1725	2460	2448.49	0.60	-958	2486	2472	2446	2432	2406	2480	2440	102	735	500	1470	5	1	20393640	498	-6.13	2.06	12	0.10	-398.00	1186.00	7340	20230418	-66.76	2380	20231024	2.52	3215	-24.11	20240103	2385	2.31	20240308	7340	-66.76	20230418	2380	2.52	20231024	0.55	N	109820	500	101 억	123361	N	N	N	N
70	20240319	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-25	5	-1.02	45964460	18766	53.71	2460	2500	2420	3195	1725	2460	2449.35	0.60	-895	2486	2472	2446	2432	2406	2480	2440	102	735	500	1470	5	1	20393640	497	-6.12	2.05	12	0.09	-398.00	1186.00	7340	20230418	-66.83	2380	20231024	2.31	3215	-24.26	20240103	2385	2.10	20240308	7340	-66.83	20230418	2380	2.31	20231024	0.55	N	109820	500	101 억	123361	N	N	N	N
71	20240319	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-10	5	-0.41	44265430	18071	51.72	2460	2500	2420	3195	1725	2460	2449.53	0.60	-839	2486	2472	2446	2432	2406	2480	2440	102	735	500	1470	5	1	20393640	500	-6.16	2.07	12	0.09	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	3215	-23.79	20240103	2385	2.73	20240308	7340	-66.62	20230418	2380	2.94	20231024	0.55	N	109820	500	101 억	123361	N	N	N	N
72	20240319	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-5	5	-0.20	12363145	5035	14.41	2460	2465	2450	3195	1725	2460	2455.44	0.60	-1517	2486	2472	2446	2432	2406	2480	2440	102	735	500	1470	5	1	20393640	501	-6.17	2.07	12	0.02	-398.00	1186.00	7340	20230418	-66.55	2380	20231024	3.15	3215	-23.64	20240103	2385	2.94	20240308	7340	-66.55	20230418	2380	3.15	20231024	0.55	N	109820	500	101 억	123361	N	N	N	N
73	20240319	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-5	5	-0.20	5633325	2290	6.55	2460	2465	2455	3195	1725	2460	2459.97	0.60	-1117	2486	2472	2446	2432	2406	2480	2440	102	735	500	1470	5	1	20393640	501	-6.17	2.07	12	0.01	-398.00	1186.00	7340	20230418	-66.55	2380	20231024	3.15	3215	-23.64	20240103	2385	2.94	20240308	7340	-66.55	20230418	2380	3.15	20231024	0.55	N	109820	500	101 억	123361	N	N	N	N
74	20240318	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	0	3	0.00	85141895	34807	250.12	2435	2460	2420	3195	1725	2460	2446.11	0.57	6254	2510	2485	2460	2435	2410	2472	2422	102	735	500	1470	5	1	20393640	502	-6.18	2.07	12	0.17	-398.00	1186.00	7340	20230418	-66.49	2380	20231024	3.36	3215	-23.48	20240103	2385	3.14	20240308	7340	-66.49	20230418	2380	3.36	20231024	0.55	N	109820	500	101 억	117107	N	N	N	N
75	20240318	150747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	0	3	0.00	81575905	33357	239.70	2435	2460	2420	3195	1725	2460	2445.54	0.57	6665	2510	2485	2460	2435	2410	2472	2422	102	735	500	1470	5	1	20393640	502	-6.18	2.07	12	0.16	-398.00	1186.00	7340	20230418	-66.49	2380	20231024	3.36	3215	-23.48	20240103	2385	3.14	20240308	7340	-66.49	20230418	2380	3.36	20231024	0.55	N	109820	500	101 억	117107	N	N	N	N
76	20240318	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-10	5	-0.41	75467075	30862	221.77	2435	2455	2420	3195	1725	2460	2445.31	0.57	6198	2510	2485	2460	2435	2410	2472	2422	102	735	500	1470	5	1	20393640	500	-6.16	2.07	12	0.15	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	3215	-23.79	20240103	2385	2.73	20240308	7340	-66.62	20230418	2380	2.94	20231024	0.55	N	109820	500	101 억	117107	N	N	N	N
77	20240318	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-10	5	-0.41	53299520	21811	156.73	2435	2455	2420	3195	1725	2460	2443.70	0.57	2777	2510	2485	2460	2435	2410	2472	2422	102	735	500	1470	5	1	20393640	500	-6.16	2.07	12	0.11	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	3215	-23.79	20240103	2385	2.73	20240308	7340	-66.62	20230418	2380	2.94	20231024	0.55	N	109820	500	101 억	117107	N	N	N	N
78	20240318	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-10	5	-0.41	47658540	19504	140.16	2435	2455	2420	3195	1725	2460	2443.53	0.57	2396	2510	2485	2460	2435	2410	2472	2422	102	735	500	1470	5	1	20393640	500	-6.16	2.07	12	0.10	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	3215	-23.79	20240103	2385	2.73	20240308	7340	-66.62	20230418	2380	2.94	20231024	0.55	N	109820	500	101 억	117107	N	N	N	N
79	20240318	110748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-20	5	-0.81	38263865	15665	112.57	2435	2455	2420	3195	1725	2460	2442.63	0.57	860	2510	2485	2460	2435	2410	2472	2422	102	735	500	1470	5	1	20393640	498	-6.13	2.06	12	0.08	-398.00	1186.00	7340	20230418	-66.76	2380	20231024	2.52	3215	-24.11	20240103	2385	2.31	20240308	7340	-66.76	20230418	2380	2.52	20231024	0.55	N	109820	500	101 억	117107	N	N	N	N
80	20240318	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-15	5	-0.61	15514490	6356	45.67	2435	2455	2420	3195	1725	2460	2440.92	0.57	520	2510	2485	2460	2435	2410	2472	2422	102	735	500	1470	5	1	20393640	499	-6.14	2.06	12	0.03	-398.00	1186.00	7340	20230418	-66.69	2380	20231024	2.73	3215	-23.95	20240103	2385	2.52	20240308	7340	-66.69	20230418	2380	2.73	20231024	0.55	N	109820	500	101 억	117107	N	N	N	N
81	20240318	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-15	5	-0.61	5049740	2074	14.90	2435	2450	2420	3195	1725	2460	2434.78	0.57	433	2510	2485	2460	2435	2410	2472	2422	102	735	500	1470	5	1	20393640	499	-6.14	2.06	12	0.01	-398.00	1186.00	7340	20230418	-66.69	2380	20231024	2.73	3215	-23.95	20240103	2385	2.52	20240308	7340	-66.69	20230418	2380	2.73	20231024	0.55	N	109820	500	101 억	117107	N	N	N	N
82	20240315	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-15	5	-0.61	33476275	13665	38.21	2480	2485	2435	3215	1735	2475	2449.78	0.59	-2761	2575	2525	2495	2445	2415	2510	2430	102	740	500	1480	5	1	20393640	502	-6.18	2.07	12	0.07	-398.00	1186.00	7340	20230418	-66.49	2380	20231024	3.36	3215	-23.48	20240103	2385	3.14	20240308	7340	-66.49	20230418	2380	3.36	20231024	0.56	N	109820	500	101 억	119868	N	N	N	N
83	20240315	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-25	5	-1.01	31106145	12698	35.51	2480	2485	2435	3215	1735	2475	2449.69	0.59	-2753	2575	2525	2495	2445	2415	2510	2430	102	740	500	1480	5	1	20393640	500	-6.16	2.07	12	0.06	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	3215	-23.79	20240103	2385	2.73	20240308	7340	-66.62	20230418	2380	2.94	20231024	0.56	N	109820	500	101 억	119868	N	N	N	N
84	20240315	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-20	5	-0.81	29505535	12045	33.68	2480	2485	2435	3215	1735	2475	2449.61	0.59	-2745	2575	2525	2495	2445	2415	2510	2430	102	740	500	1480	5	1	20393640	501	-6.17	2.07	12	0.06	-398.00	1186.00	7340	20230418	-66.55	2380	20231024	3.15	3215	-23.64	20240103	2385	2.94	20240308	7340	-66.55	20230418	2380	3.15	20231024	0.56	N	109820	500	101 억	119868	N	N	N	N
85	20240315	130740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-30	5	-1.21	26501105	10816	30.25	2480	2485	2435	3215	1735	2475	2450.18	0.59	-2355	2575	2525	2495	2445	2415	2510	2430	102	740	500	1480	5	1	20393640	499	-6.14	2.06	12	0.05	-398.00	1186.00	7340	20230418	-66.69	2380	20231024	2.73	3215	-23.95	20240103	2385	2.52	20240308	7340	-66.69	20230418	2380	2.73	20231024	0.56	N	109820	500	101 억	119868	N	N	N	N
86	20240315	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-15	5	-0.61	21115130	8612	24.08	2480	2485	2435	3215	1735	2475	2451.83	0.59	-2348	2575	2525	2495	2445	2415	2510	2430	102	740	500	1480	5	1	20393640	502	-6.18	2.07	12	0.04	-398.00	1186.00	7340	20230418	-66.49	2380	20231024	3.36	3215	-23.48	20240103	2385	3.14	20240308	7340	-66.49	20230418	2380	3.36	20231024	0.56	N	109820	500	101 억	119868	N	N	N	N
87	20240315	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-20	5	-0.81	18326450	7479	20.91	2480	2485	2435	3215	1735	2475	2450.39	0.59	-2337	2575	2525	2495	2445	2415	2510	2430	102	740	500	1480	5	1	20393640	501	-6.17	2.07	12	0.04	-398.00	1186.00	7340	20230418	-66.55	2380	20231024	3.15	3215	-23.64	20240103	2385	2.94	20240308	7340	-66.55	20230418	2380	3.15	20231024	0.56	N	109820	500	101 억	119868	N	N	N	N
88	20240315	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-30	5	-1.21	8894490	3624	10.13	2480	2485	2440	3215	1735	2475	2454.33	0.59	-2071	2575	2525	2495	2445	2415	2510	2430	102	740	500	1480	5	1	20393640	499	-6.14	2.06	12	0.02	-398.00	1186.00	7340	20230418	-66.69	2380	20231024	2.73	3215	-23.95	20240103	2385	2.52	20240308	7340	-66.69	20230418	2380	2.73	20231024	0.56	N	109820	500	101 억	119868	N	N	N	N
89	20240315	090743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-10	5	-0.40	56880	23	0.06	2480	2480	2465	3215	1735	2475	2473.04	0.59	-17	2575	2525	2495	2445	2415	2510	2430	102	740	500	1480	5	1	20393640	503	-6.19	2.08	12	0.00	-398.00	1186.00	7340	20230418	-66.42	2380	20231024	3.57	3215	-23.33	20240103	2385	3.35	20240308	7340	-66.42	20230418	2380	3.57	20231024	0.56	N	109820	500	101 억	119868	N	N	N	N
90	20240314	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-55	5	-2.17	88671495	35744	73.97	2540	2545	2465	3285	1775	2530	2480.74	0.61	-4059	2620	2575	2545	2500	2470	2560	2485	102	755	500	1510	5	1	20393640	505	-6.22	2.09	12	0.18	-398.00	1186.00	7340	20230418	-66.28	2380	20231024	3.99	3215	-23.02	20240103	2385	3.77	20240308	7340	-66.28	20230418	2380	3.99	20231024	0.56	N	109820	500	101 억	123927	N	N	N	N
91	20240314	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-50	5	-1.98	84557630	34084	70.54	2540	2545	2465	3285	1775	2530	2480.86	0.61	-4113	2620	2575	2545	2500	2470	2560	2485	102	755	500	1510	5	1	20393640	506	-6.23	2.09	12	0.17	-398.00	1186.00	7340	20230418	-66.21	2380	20231024	4.20	3215	-22.86	20240103	2385	3.98	20240308	7340	-66.21	20230418	2380	4.20	20231024	0.56	N	109820	500	101 억	123927	N	N	N	N
92	20240314	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-55	5	-2.17	84063990	33885	70.12	2540	2545	2465	3285	1775	2530	2480.86	0.61	-4110	2620	2575	2545	2500	2470	2560	2485	102	755	500	1510	5	1	20393640	505	-6.22	2.09	12	0.17	-398.00	1186.00	7340	20230418	-66.28	2380	20231024	3.99	3215	-23.02	20240103	2385	3.77	20240308	7340	-66.28	20230418	2380	3.99	20231024	0.56	N	109820	500	101 억	123927	N	N	N	N
93	20240314	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-45	5	-1.78	51078030	20523	42.47	2540	2545	2475	3285	1775	2530	2488.82	0.61	-2528	2620	2575	2545	2500	2470	2560	2485	102	755	500	1510	5	1	20393640	507	-6.24	2.10	12	0.10	-398.00	1186.00	7340	20230418	-66.14	2380	20231024	4.41	3215	-22.71	20240103	2385	4.19	20240308	7340	-66.14	20230418	2380	4.41	20231024	0.56	N	109820	500	101 억	123927	N	N	N	N
94	20240314	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-40	5	-1.58	35586930	14286	29.56	2540	2545	2480	3285	1775	2530	2491.04	0.61	-2450	2620	2575	2545	2500	2470	2560	2485	102	755	500	1510	5	1	20393640	508	-6.26	2.10	12	0.07	-398.00	1186.00	7340	20230418	-66.08	2380	20231024	4.62	3215	-22.55	20240103	2385	4.40	20240308	7340	-66.08	20230418	2380	4.62	20231024	0.56	N	109820	500	101 억	123927	N	N	N	N
95	20240314	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-50	5	-1.98	33150000	13309	27.54	2540	2545	2480	3285	1775	2530	2490.80	0.61	-2438	2620	2575	2545	2500	2470	2560	2485	102	755	500	1510	5	1	20393640	506	-6.23	2.09	12	0.07	-398.00	1186.00	7340	20230418	-66.21	2380	20231024	4.20	3215	-22.86	20240103	2385	3.98	20240308	7340	-66.21	20230418	2380	4.20	20231024	0.56	N	109820	500	101 억	123927	N	N	N	N
96	20240314	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-40	5	-1.58	22552215	9044	18.72	2540	2545	2480	3285	1775	2530	2493.61	0.61	-2010	2620	2575	2545	2500	2470	2560	2485	102	755	500	1510	5	1	20393640	508	-6.26	2.10	12	0.04	-398.00	1186.00	7340	20230418	-66.08	2380	20231024	4.62	3215	-22.55	20240103	2385	4.40	20240308	7340	-66.08	20230418	2380	4.62	20231024	0.56	N	109820	500	101 억	123927	N	N	N	N
97	20240314	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-10	5	-0.40	1270040	501	1.04	2540	2545	2520	3285	1775	2530	2535.01	0.61	333	2620	2575	2545	2500	2470	2560	2485	102	755	500	1510	5	1	20393640	514	-6.33	2.12	12	0.00	-398.00	1186.00	7340	20230418	-65.67	2380	20231024	5.88	3215	-21.62	20240103	2385	5.66	20240308	7340	-65.67	20230418	2380	5.88	20231024	0.56	N	109820	500	101 억	123927	N	N	N	N
98	20240313	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-40	5	-1.56	122314255	48172	95.64	2590	2590	2515	3340	1800	2570	2539.12	0.60	1104	2723	2646	2598	2521	2473	2632	2507	102	770	500	1540	5	1	20393640	516	-6.36	2.13	12	0.24	-398.00	1186.00	7340	20230418	-65.53	2380	20231024	6.30	3215	-21.31	20240103	2385	6.08	20240308	7340	-65.53	20230418	2380	6.30	20231024	0.57	N	109820	500	101 억	122680	N	N	N	N
99	20240313	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-30	5	-1.17	120882005	47606	94.52	2590	2590	2515	3340	1800	2570	2539.22	0.60	1083	2723	2646	2598	2521	2473	2632	2507	102	770	500	1540	5	1	20393640	518	-6.38	2.14	12	0.23	-398.00	1186.00	7340	20230418	-65.40	2380	20231024	6.72	3215	-21.00	20240103	2385	6.50	20240308	7340	-65.40	20230418	2380	6.72	20231024	0.57	N	109820	500	101 억	122680	N	N	N	N
100	20240313	140730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-20	5	-0.78	115585865	45518	90.37	2590	2590	2515	3340	1800	2570	2539.34	0.60	929	2723	2646	2598	2521	2473	2632	2507	102	770	500	1540	5	1	20393640	520	-6.41	2.15	12	0.22	-398.00	1186.00	7340	20230418	-65.26	2380	20231024	7.14	3215	-20.68	20240103	2385	6.92	20240308	7340	-65.26	20230418	2380	7.14	20231024	0.57	N	109820	500	101 억	122680	N	N	N	N
101	20240313	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-25	5	-0.97	90756965	35736	70.95	2590	2590	2515	3340	1800	2570	2539.65	0.60	1337	2723	2646	2598	2521	2473	2632	2507	102	770	500	1540	5	1	20393640	519	-6.39	2.15	12	0.18	-398.00	1186.00	7340	20230418	-65.33	2380	20231024	6.93	3215	-20.84	20240103	2385	6.71	20240308	7340	-65.33	20230418	2380	6.93	20231024	0.57	N	109820	500	101 억	122680	N	N	N	N
102	20240313	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-25	5	-0.97	63102935	24844	49.32	2590	2590	2515	3340	1800	2570	2539.97	0.60	1359	2723	2646	2598	2521	2473	2632	2507	102	770	500	1540	5	1	20393640	519	-6.39	2.15	12	0.12	-398.00	1186.00	7340	20230418	-65.33	2380	20231024	6.93	3215	-20.84	20240103	2385	6.71	20240308	7340	-65.33	20230418	2380	6.93	20231024	0.57	N	109820	500	101 억	122680	N	N	N	N
103	20240313	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-5	5	-0.19	52288310	20620	40.94	2590	2590	2515	3340	1800	2570	2535.81	0.60	832	2723	2646	2598	2521	2473	2632	2507	102	770	500	1540	5	1	20393640	523	-6.44	2.16	12	0.10	-398.00	1186.00	7340	20230418	-65.05	2380	20231024	7.77	3215	-20.22	20240103	2385	7.55	20240308	7340	-65.05	20230418	2380	7.77	20231024	0.57	N	109820	500	101 억	122680	N	N	N	N
104	20240313	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-50	5	-1.95	30450810	11992	23.81	2590	2590	2515	3340	1800	2570	2539.26	0.60	-1937	2723	2646	2598	2521	2473	2632	2507	102	770	500	1540	5	1	20393640	514	-6.33	2.12	12	0.06	-398.00	1186.00	7340	20230418	-65.67	2380	20231024	5.88	3215	-21.62	20240103	2385	5.66	20240308	7340	-65.67	20230418	2380	5.88	20231024	0.57	N	109820	500	101 억	122680	N	N	N	N
105	20240313	090729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-40	5	-1.56	5819590	2270	4.51	2590	2590	2530	3340	1800	2570	2563.70	0.60	-1807	2723	2646	2598	2521	2473	2632	2507	102	770	500	1540	5	1	20393640	516	-6.36	2.13	12	0.01	-398.00	1186.00	7340	20230418	-65.53	2380	20231024	6.30	3215	-21.31	20240103	2385	6.08	20240308	7340	-65.53	20230418	2380	6.30	20231024	0.57	N	109820	500	101 억	122680	N	N	N	N
106	20240312	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	5	2	0.19	130550005	50368	75.56	2570	2675	2550	3330	1800	2565	2591.93	0.62	-5427	2741	2652	2561	2472	2381	2697	2517	102	765	500	1530	5	1	20393640	524	-6.46	2.17	12	0.25	-398.00	1186.00	7340	20230418	-64.99	2380	20231024	7.98	3215	-20.06	20240103	2385	7.76	20240308	7340	-64.99	20230418	2380	7.98	20231024	0.57	N	109820	500	101 억	127216	N	N	N	N
107	20240312	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	10	2	0.39	119676335	46137	69.21	2570	2675	2550	3330	1800	2565	2593.93	0.62	-5458	2741	2652	2561	2472	2381	2697	2517	102	765	500	1530	5	1	20393640	525	-6.47	2.17	12	0.23	-398.00	1186.00	7340	20230418	-64.92	2380	20231024	8.19	3215	-19.91	20240103	2385	7.97	20240308	7340	-64.92	20230418	2380	8.19	20231024	0.57	N	109820	500	101 억	127216	N	N	N	N
108	20240312	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	20	2	0.78	109274700	42097	63.15	2570	2675	2550	3330	1800	2565	2595.78	0.62	-5347	2741	2652	2561	2472	2381	2697	2517	102	765	500	1530	5	1	20393640	527	-6.49	2.18	12	0.21	-398.00	1186.00	7340	20230418	-64.78	2380	20231024	8.61	3215	-19.60	20240103	2385	8.39	20240308	7340	-64.78	20230418	2380	8.61	20231024	0.57	N	109820	500	101 억	127216	N	N	N	N
109	20240312	130643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	30	2	1.17	103006265	39676	59.52	2570	2675	2550	3330	1800	2565	2596.19	0.62	-4883	2741	2652	2561	2472	2381	2697	2517	102	765	500	1530	5	1	20393640	529	-6.52	2.19	12	0.19	-398.00	1186.00	7340	20230418	-64.65	2380	20231024	9.03	3215	-19.28	20240103	2385	8.81	20240308	7340	-64.65	20230418	2380	9.03	20231024	0.57	N	109820	500	101 억	127216	N	N	N	N
110	20240312	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	50	2	1.95	99601030	38363	57.55	2570	2675	2550	3330	1800	2565	2596.28	0.62	-4953	2741	2652	2561	2472	2381	2697	2517	102	765	500	1530	5	1	20393640	533	-6.57	2.20	12	0.19	-398.00	1186.00	7340	20230418	-64.37	2380	20231024	9.87	3215	-18.66	20240103	2385	9.64	20240308	7340	-64.37	20230418	2380	9.87	20231024	0.57	N	109820	500	101 억	127216	N	N	N	N
111	20240312	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	45	2	1.75	74070310	28604	42.91	2570	2675	2550	3330	1800	2565	2589.51	0.62	-5722	2741	2652	2561	2472	2381	2697	2517	102	765	500	1530	5	1	20393640	532	-6.56	2.20	12	0.14	-398.00	1186.00	7340	20230418	-64.44	2380	20231024	9.66	3215	-18.82	20240103	2385	9.43	20240308	7340	-64.44	20230418	2380	9.66	20231024	0.57	N	109820	500	101 억	127216	N	N	N	N
112	20240312	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	0	3	0.00	49723150	19232	28.85	2570	2675	2550	3330	1800	2565	2585.44	0.62	-6267	2741	2652	2561	2472	2381	2697	2517	102	765	500	1530	5	1	20393640	523	-6.44	2.16	12	0.09	-398.00	1186.00	7340	20230418	-65.05	2380	20231024	7.77	3215	-20.22	20240103	2385	7.55	20240308	7340	-65.05	20230418	2380	7.77	20231024	0.57	N	109820	500	101 억	127216	N	N	N	N
113	20240312	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	60	2	2.34	9673485	3685	5.53	2570	2675	2570	3330	1800	2565	2625.10	0.62	-1578	2741	2652	2561	2472	2381	2697	2517	102	765	500	1530	5	1	20393640	535	-6.60	2.21	12	0.02	-398.00	1186.00	7340	20230418	-64.24	2380	20231024	10.29	3215	-18.35	20240103	2385	10.06	20240308	7340	-64.24	20230418	2380	10.29	20231024	0.57	N	109820	500	101 억	127216	N	N	N	N
114	20240311	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	115	2	4.69	170983425	66662	111.98	2475	2650	2470	3185	1715	2450	2564.93	0.57	12234	2600	2525	2455	2380	2310	2562	2417	102	735	500	1470	5	1	20393640	523	-6.44	2.16	12	0.33	-398.00	1186.00	7340	20230418	-65.05	2380	20231024	7.77	3215	-20.22	20240103	2385	7.55	20240308	7340	-65.05	20230418	2380	7.77	20231024	0.57	N	109820	500	101 억	115984	N	N	N	N
115	20240311	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	100	2	4.08	166429155	64879	108.99	2475	2650	2470	3185	1715	2450	2565.22	0.57	11883	2600	2525	2455	2380	2310	2562	2417	102	735	500	1470	5	1	20393640	520	-6.41	2.15	12	0.32	-398.00	1186.00	7340	20230418	-65.26	2380	20231024	7.14	3215	-20.68	20240103	2385	6.92	20240308	7340	-65.26	20230418	2380	7.14	20231024	0.57	N	109820	500	101 억	115984	N	N	N	N
116	20240311	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	95	2	3.88	155835985	60740	102.03	2475	2650	2470	3185	1715	2450	2565.62	0.57	11986	2600	2525	2455	2380	2310	2562	2417	102	735	500	1470	5	1	20393640	519	-6.39	2.15	12	0.30	-398.00	1186.00	7340	20230418	-65.33	2380	20231024	6.93	3215	-20.84	20240103	2385	6.71	20240308	7340	-65.33	20230418	2380	6.93	20231024	0.57	N	109820	500	101 억	115984	N	N	N	N
117	20240311	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	100	2	4.08	148515085	57865	97.20	2475	2650	2470	3185	1715	2450	2566.58	0.57	12014	2600	2525	2455	2380	2310	2562	2417	102	735	500	1470	5	1	20393640	520	-6.41	2.15	12	0.28	-398.00	1186.00	7340	20230418	-65.26	2380	20231024	7.14	3215	-20.68	20240103	2385	6.92	20240308	7340	-65.26	20230418	2380	7.14	20231024	0.57	N	109820	500	101 억	115984	N	N	N	N
118	20240311	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	100	2	4.08	138493540	53951	90.63	2475	2650	2470	3185	1715	2450	2567.02	0.57	13492	2600	2525	2455	2380	2310	2562	2417	102	735	500	1470	5	1	20393640	520	-6.41	2.15	12	0.26	-398.00	1186.00	7340	20230418	-65.26	2380	20231024	7.14	3215	-20.68	20240103	2385	6.92	20240308	7340	-65.26	20230418	2380	7.14	20231024	0.57	N	109820	500	101 억	115984	N	N	N	N
119	20240311	110710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	115	2	4.69	133405510	51968	87.30	2475	2650	2470	3185	1715	2450	2567.07	0.57	13617	2600	2525	2455	2380	2310	2562	2417	102	735	500	1470	5	1	20393640	523	-6.44	2.16	12	0.25	-398.00	1186.00	7340	20230418	-65.05	2380	20231024	7.77	3215	-20.22	20240103	2385	7.55	20240308	7340	-65.05	20230418	2380	7.77	20231024	0.57	N	109820	500	101 억	115984	N	N	N	N
120	20240311	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	180	2	7.35	75870450	29755	49.98	2475	2630	2470	3185	1715	2450	2549.84	0.57	9199	2600	2525	2455	2380	2310	2562	2417	102	735	500	1470	5	1	20393640	536	-6.61	2.22	12	0.15	-398.00	1186.00	7340	20230418	-64.17	2380	20231024	10.50	3215	-18.20	20240103	2385	10.27	20240308	7340	-64.17	20230418	2380	10.50	20231024	0.57	N	109820	500	101 억	115984	N	N	N	N
121	20240311	090706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	50	2	2.04	5507935	2206	3.71	2475	2535	2470	3185	1715	2450	2496.80	0.57	243	2600	2525	2455	2380	2310	2562	2417	102	735	500	1470	5	1	20393640	510	-6.28	2.11	12	0.01	-398.00	1186.00	7340	20230418	-65.94	2380	20231024	5.04	3215	-22.24	20240103	2385	4.82	20240308	7340	-65.94	20230418	2380	5.04	20231024	0.57	N	109820	500	101 억	115984	N	N	N	N
122	20240308	160712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	40	2	1.66	144949745	59519	149.10	2425	2530	2385	3130	1690	2410	2435.35	0.51	12371	2490	2450	2425	2385	2360	2470	2405	102	720	500	1440	5	1	20393640	500	-6.16	2.07	12	0.29	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	3215	-23.79	20240103	2385	2.73	20240308	7340	-66.62	20230418	2380	2.94	20231024	0.58	N	109820	500	101 억	103607	N	N	N	N
123	20240308	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	105	2	4.36	138696795	57014	142.82	2425	2515	2385	3130	1690	2410	2432.68	0.51	11985	2490	2450	2425	2385	2360	2470	2405	102	720	500	1440	5	1	20393640	513	-6.32	2.12	12	0.28	-398.00	1186.00	7340	20230418	-65.74	2380	20231024	5.67	3215	-21.77	20240103	2385	5.45	20240308	7340	-65.74	20230418	2380	5.67	20231024	0.58	N	109820	500	101 억	103607	N	N	N	N
124	20240308	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	50	2	2.07	116184165	47928	120.06	2425	2480	2385	3130	1690	2410	2424.14	0.51	8584	2490	2450	2425	2385	2360	2470	2405	102	720	500	1440	5	1	20393640	502	-6.18	2.07	12	0.24	-398.00	1186.00	7340	20230418	-66.49	2380	20231024	3.36	3215	-23.48	20240103	2385	3.14	20240308	7340	-66.49	20230418	2380	3.36	20231024	0.58	N	109820	500	101 억	103607	N	N	N	N
125	20240308	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	50	2	2.07	96882670	40116	100.49	2425	2460	2385	3130	1690	2410	2415.06	0.51	5386	2490	2450	2425	2385	2360	2470	2405	102	720	500	1440	5	1	20393640	502	-6.18	2.07	12	0.20	-398.00	1186.00	7340	20230418	-66.49	2380	20231024	3.36	3215	-23.48	20240103	2385	3.14	20240308	7340	-66.49	20230418	2380	3.36	20231024	0.58	N	109820	500	101 억	103607	N	N	N	N
126	20240308	120704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	10	2	0.41	76140305	31604	79.17	2425	2435	2385	3130	1690	2410	2409.20	0.51	3616	2490	2450	2425	2385	2360	2470	2405	102	720	500	1440	5	1	20393640	494	-6.08	2.04	12	0.15	-398.00	1186.00	7340	20230418	-67.03	2380	20231024	1.68	3215	-24.73	20240103	2385	1.47	20240308	7340	-67.03	20230418	2380	1.68	20231024	0.58	N	109820	500	101 억	103607	N	N	N	N
127	20240308	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	15	2	0.62	42687835	17729	44.41	2425	2425	2385	3130	1690	2410	2407.80	0.51	717	2490	2450	2425	2385	2360	2470	2405	102	720	500	1440	5	1	20393640	495	-6.09	2.04	12	0.09	-398.00	1186.00	7340	20230418	-66.96	2380	20231024	1.89	3215	-24.57	20240103	2385	1.68	20240308	7340	-66.96	20230418	2380	1.89	20231024	0.58	N	109820	500	101 억	103607	N	N	N	N
128	20240308	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	5	2	0.21	27184765	11319	28.35	2425	2425	2385	3130	1690	2410	2401.69	0.51	663	2490	2450	2425	2385	2360	2470	2405	102	720	500	1440	5	1	20393640	493	-6.07	2.04	12	0.06	-398.00	1186.00	7340	20230418	-67.10	2380	20231024	1.47	3215	-24.88	20240103	2385	1.26	20240308	7340	-67.10	20230418	2380	1.47	20231024	0.58	N	109820	500	101 억	103607	N	N	N	N
129	20240308	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	5	2	0.21	304370	126	0.32	2425	2425	2415	3130	1690	2410	2415.63	0.51	0	2490	2450	2425	2385	2360	2470	2405	102	720	500	1440	5	1	20393640	493	-6.07	2.04	12	0.00	-398.00	1186.00	7340	20230418	-67.10	2380	20231024	1.47	3215	-24.88	20240103	2400	0.62	20240306	7340	-67.10	20230418	2380	1.47	20231024	0.58	N	109820	500	101 억	103607	N	N	N	N
130	20240307	160703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-60	5	-2.43	96196320	39834	101.83	2405	2465	2400	3210	1730	2470	2414.93	0.49	3953	2583	2526	2463	2406	2343	2555	2435	102	740	500	1480	5	1	20393640	491	-6.06	2.03	12	0.20	-398.00	1186.00	7340	20230418	-67.17	2380	20231024	1.26	3215	-25.04	20240103	2400	0.42	20240307	7340	-67.17	20230418	2380	1.26	20231024	0.58	N	109820	500	101 억	99654	N	N	N	N
131	20240307	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-55	5	-2.23	90859275	37623	96.18	2405	2465	2400	3210	1730	2470	2414.99	0.49	4083	2583	2526	2463	2406	2343	2555	2435	102	740	500	1480	5	1	20393640	493	-6.07	2.04	12	0.18	-398.00	1186.00	7340	20230418	-67.10	2380	20231024	1.47	3215	-24.88	20240103	2400	0.62	20240307	7340	-67.10	20230418	2380	1.47	20231024	0.58	N	109820	500	101 억	99654	N	N	N	N
132	20240307	140652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-60	5	-2.43	87615820	36278	92.74	2405	2465	2400	3210	1730	2470	2415.12	0.49	4242	2583	2526	2463	2406	2343	2555	2435	102	740	500	1480	5	1	20393640	491	-6.06	2.03	12	0.18	-398.00	1186.00	7340	20230418	-67.17	2380	20231024	1.26	3215	-25.04	20240103	2400	0.42	20240307	7340	-67.17	20230418	2380	1.26	20231024	0.58	N	109820	500	101 억	99654	N	N	N	N
133	20240307	130654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-50	5	-2.02	73987305	30614	78.26	2405	2465	2400	3210	1730	2470	2416.78	0.49	3666	2583	2526	2463	2406	2343	2555	2435	102	740	500	1480	5	1	20393640	494	-6.08	2.04	12	0.15	-398.00	1186.00	7340	20230418	-67.03	2380	20231024	1.68	3215	-24.73	20240103	2400	0.83	20240307	7340	-67.03	20230418	2380	1.68	20231024	0.58	N	109820	500	101 억	99654	N	N	N	N
134	20240307	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-25	5	-1.01	60573915	25071	64.09	2405	2465	2400	3210	1730	2470	2416.09	0.49	3721	2583	2526	2463	2406	2343	2555	2435	102	740	500	1480	5	1	20393640	499	-6.14	2.06	12	0.12	-398.00	1186.00	7340	20230418	-66.69	2380	20231024	2.73	3215	-23.95	20240103	2400	1.88	20240307	7340	-66.69	20230418	2380	2.73	20231024	0.58	N	109820	500	101 억	99654	N	N	N	N
135	20240307	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-50	5	-2.02	51679595	21402	54.71	2405	2465	2400	3210	1730	2470	2414.71	0.49	3278	2583	2526	2463	2406	2343	2555	2435	102	740	500	1480	5	1	20393640	494	-6.08	2.04	12	0.10	-398.00	1186.00	7340	20230418	-67.03	2380	20231024	1.68	3215	-24.73	20240103	2400	0.83	20240307	7340	-67.03	20230418	2380	1.68	20231024	0.58	N	109820	500	101 억	99654	N	N	N	N
136	20240307	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-55	5	-2.23	38634925	15996	40.89	2405	2465	2400	3210	1730	2470	2415.29	0.49	3405	2583	2526	2463	2406	2343	2555	2435	102	740	500	1480	5	1	20393640	493	-6.07	2.04	12	0.08	-398.00	1186.00	7340	20230418	-67.10	2380	20231024	1.47	3215	-24.88	20240103	2400	0.62	20240307	7340	-67.10	20230418	2380	1.47	20231024	0.58	N	109820	500	101 억	99654	N	N	N	N
137	20240307	090659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-30	5	-1.21	21950855	9085	23.23	2405	2465	2400	3210	1730	2470	2416.16	0.49	3293	2583	2526	2463	2406	2343	2555	2435	102	740	500	1480	5	1	20393640	498	-6.13	2.06	12	0.04	-398.00	1186.00	7340	20230418	-66.76	2380	20231024	2.52	3215	-24.11	20240103	2400	1.67	20240307	7340	-66.76	20230418	2380	2.52	20231024	0.58	N	109820	500	101 억	99654	N	N	N	N
138	20240306	160654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	20	2	0.82	95848100	39076	73.69	2450	2520	2400	3185	1715	2450	2452.86	0.53	-7705	2583	2516	2473	2406	2363	2495	2385	102	735	500	1470	5	1	20393640	504	-6.21	2.08	12	0.19	-398.00	1186.00	7340	20230418	-66.35	2380	20231024	3.78	3215	-23.17	20240103	2400	2.92	20240306	7340	-66.35	20230418	2380	3.78	20231024	0.57	N	109820	500	101 억	107359	N	N	N	N
139	20240306	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	25	2	1.02	89845355	36666	69.15	2450	2520	2400	3185	1715	2450	2450.37	0.53	-7573	2583	2516	2473	2406	2363	2495	2385	102	735	500	1470	5	1	20393640	505	-6.22	2.09	12	0.18	-398.00	1186.00	7340	20230418	-66.28	2380	20231024	3.99	3215	-23.02	20240103	2400	3.12	20240306	7340	-66.28	20230418	2380	3.99	20231024	0.57	N	109820	500	101 억	107359	N	N	N	N
140	20240306	140658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	30	2	1.22	85165175	34764	65.56	2450	2520	2400	3185	1715	2450	2449.81	0.53	-7569	2583	2516	2473	2406	2363	2495	2385	102	735	500	1470	5	1	20393640	506	-6.23	2.09	12	0.17	-398.00	1186.00	7340	20230418	-66.21	2380	20231024	4.20	3215	-22.86	20240103	2400	3.33	20240306	7340	-66.21	20230418	2380	4.20	20231024	0.57	N	109820	500	101 억	107359	N	N	N	N
141	20240306	130659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	35	2	1.43	77798520	31795	59.96	2450	2520	2400	3185	1715	2450	2446.88	0.53	-6822	2583	2516	2473	2406	2363	2495	2385	102	735	500	1470	5	1	20393640	507	-6.24	2.10	12	0.16	-398.00	1186.00	7340	20230418	-66.14	2380	20231024	4.41	3215	-22.71	20240103	2400	3.54	20240306	7340	-66.14	20230418	2380	4.41	20231024	0.57	N	109820	500	101 억	107359	N	N	N	N
142	20240306	120657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	30	2	1.22	58699015	24057	45.37	2450	2520	2400	3185	1715	2450	2440.00	0.53	-2098	2583	2516	2473	2406	2363	2495	2385	102	735	500	1470	5	1	20393640	506	-6.23	2.09	12	0.12	-398.00	1186.00	7340	20230418	-66.21	2380	20231024	4.20	3215	-22.86	20240103	2400	3.33	20240306	7340	-66.21	20230418	2380	4.20	20231024	0.57	N	109820	500	101 억	107359	N	N	N	N
143	20240306	110655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	45	2	1.84	53104040	21793	41.10	2450	2520	2400	3185	1715	2450	2436.75	0.53	-1546	2583	2516	2473	2406	2363	2495	2385	102	735	500	1470	5	1	20393640	509	-6.27	2.10	12	0.11	-398.00	1186.00	7340	20230418	-66.01	2380	20231024	4.83	3215	-22.40	20240103	2400	3.96	20240306	7340	-66.01	20230418	2380	4.83	20231024	0.57	N	109820	500	101 억	107359	N	N	N	N
144	20240306	100643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	0	3	0.00	43738990	18059	34.06	2450	2475	2400	3185	1715	2450	2422.01	0.53	922	2583	2516	2473	2406	2363	2495	2385	102	735	500	1470	5	1	20393640	500	-6.16	2.07	12	0.09	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	3215	-23.79	20240103	2400	2.08	20240306	7340	-66.62	20230418	2380	2.94	20231024	0.57	N	109820	500	101 억	107359	N	N	N	N
145	20240306	090655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-10	5	-0.41	5153815	2107	3.97	2450	2450	2435	3185	1715	2450	2446.04	0.53	-577	2583	2516	2473	2406	2363	2495	2385	102	735	500	1470	5	1	20393640	498	-6.13	2.06	12	0.01	-398.00	1186.00	7340	20230418	-66.76	2380	20231024	2.52	3215	-24.11	20240103	2430	0.41	20240305	7340	-66.76	20230418	2380	2.52	20231024	0.57	N	109820	500	101 억	107359	N	N	N	N
146	20240305	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-50	5	-2.00	130372120	52899	96.63	2540	2540	2430	3250	1750	2500	2464.55	0.55	-4307	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	500	-6.16	2.07	12	0.26	-398.00	1186.00	7340	20230418	-66.62	2380	20231024	2.94	3215	-23.79	20240103	2430	0.82	20240305	7340	-66.62	20230418	2380	2.94	20231024	0.57	N	109820	500	101 억	111666	N	N	N	N
147	20240305	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-65	5	-2.60	121431275	49233	89.93	2540	2540	2430	3250	1750	2500	2466.46	0.55	-4296	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	497	-6.12	2.05	12	0.24	-398.00	1186.00	7340	20230418	-66.83	2380	20231024	2.31	3215	-24.26	20240103	2430	0.21	20240305	7340	-66.83	20230418	2380	2.31	20231024	0.57	N	109820	500	101 억	111666	N	N	N	N
148	20240305	140644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-40	5	-1.60	110812825	44879	81.98	2540	2540	2430	3250	1750	2500	2469.15	0.55	-3227	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	502	-6.18	2.07	12	0.22	-398.00	1186.00	7340	20230418	-66.49	2380	20231024	3.36	3215	-23.48	20240103	2430	1.23	20240305	7340	-66.49	20230418	2380	3.36	20231024	0.57	N	109820	500	101 억	111666	N	N	N	N
149	20240305	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-30	5	-1.20	107556050	43556	79.56	2540	2540	2430	3250	1750	2500	2469.37	0.55	-3178	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	504	-6.21	2.08	12	0.21	-398.00	1186.00	7340	20230418	-66.35	2380	20231024	3.78	3215	-23.17	20240103	2430	1.65	20240305	7340	-66.35	20230418	2380	3.78	20231024	0.57	N	109820	500	101 억	111666	N	N	N	N
150	20240305	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-25	5	-1.00	98843455	39998	73.06	2540	2540	2430	3250	1750	2500	2471.21	0.55	-3170	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	505	-6.22	2.09	12	0.20	-398.00	1186.00	7340	20230418	-66.28	2380	20231024	3.99	3215	-23.02	20240103	2430	1.85	20240305	7340	-66.28	20230418	2380	3.99	20231024	0.57	N	109820	500	101 억	111666	N	N	N	N
151	20240305	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-10	5	-0.40	73028280	29478	53.85	2540	2540	2445	3250	1750	2500	2477.38	0.55	-3989	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	508	-6.26	2.10	12	0.14	-398.00	1186.00	7340	20230418	-66.08	2380	20231024	4.62	3215	-22.55	20240103	2445	1.84	20240305	7340	-66.08	20230418	2380	4.62	20231024	0.57	N	109820	500	101 억	111666	N	N	N	N
152	20240305	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-30	5	-1.20	41294205	16570	30.27	2540	2540	2460	3250	1750	2500	2492.11	0.55	-3932	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	504	-6.21	2.08	12	0.08	-398.00	1186.00	7340	20230418	-66.35	2380	20231024	3.78	3215	-23.17	20240103	2460	0.41	20240305	7340	-66.35	20230418	2380	3.78	20231024	0.57	N	109820	500	101 억	111666	N	N	N	N
153	20240305	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	15	2	0.60	2116015	837	1.53	2540	2540	2510	3250	1750	2500	2528.09	0.55	-468	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	513	-6.32	2.12	12	0.00	-398.00	1186.00	7340	20230418	-65.74	2380	20231024	5.67	3215	-21.77	20240103	2500	0.60	20240304	7340	-65.74	20230418	2380	5.67	20231024	0.57	N	109820	500	101 억	111666	N	N	N	N
154	20240304	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-60	5	-2.34	137484715	54406	263.00	2580	2610	2500	3325	1795	2560	2527.38	0.55	-1410	2586	2572	2561	2547	2536	2567	2542	102	765	500	1530	5	1	20393640	510	-6.28	2.11	12	0.27	-398.00	1186.00	7340	20230418	-65.94	2380	20231024	5.04	3215	-22.24	20240103	2500	0.00	20240304	7340	-65.94	20230418	2380	5.04	20231024	0.60	N	109820	500	101 억	113076	N	N	N	N
155	20240304	150641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-35	5	-1.37	127760490	50517	244.20	2580	2610	2500	3325	1795	2560	2529.06	0.55	-1424	2586	2572	2561	2547	2536	2567	2542	102	765	500	1530	5	1	20393640	515	-6.34	2.13	12	0.25	-398.00	1186.00	7340	20230418	-65.60	2380	20231024	6.09	3215	-21.46	20240103	2500	1.00	20240304	7340	-65.60	20230418	2380	6.09	20231024	0.60	N	109820	500	101 억	113076	N	N	N	N
156	20240304	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-35	5	-1.37	87132285	34407	166.32	2580	2610	2500	3325	1795	2560	2532.40	0.55	-1143	2586	2572	2561	2547	2536	2567	2542	102	765	500	1530	5	1	20393640	515	-6.34	2.13	12	0.17	-398.00	1186.00	7340	20230418	-65.60	2380	20231024	6.09	3215	-21.46	20240103	2500	1.00	20240304	7340	-65.60	20230418	2380	6.09	20231024	0.60	N	109820	500	101 억	113076	N	N	N	N
157	20240304	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-50	5	-1.95	78985415	31165	150.65	2580	2610	2500	3325	1795	2560	2534.43	0.55	-1283	2586	2572	2561	2547	2536	2567	2542	102	765	500	1530	5	1	20393640	512	-6.31	2.12	12	0.15	-398.00	1186.00	7340	20230418	-65.80	2380	20231024	5.46	3215	-21.93	20240103	2500	0.40	20240304	7340	-65.80	20230418	2380	5.46	20231024	0.60	N	109820	500	101 억	113076	N	N	N	N
158	20240304	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-20	5	-0.78	58316115	22969	111.03	2580	2610	2500	3325	1795	2560	2538.91	0.55	-964	2586	2572	2561	2547	2536	2567	2542	102	765	500	1530	5	1	20393640	518	-6.38	2.14	12	0.11	-398.00	1186.00	7340	20230418	-65.40	2380	20231024	6.72	3215	-21.00	20240103	2500	1.60	20240304	7340	-65.40	20230418	2380	6.72	20231024	0.60	N	109820	500	101 억	113076	N	N	N	N
159	20240304	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-25	5	-0.98	55666175	21925	105.98	2580	2610	2500	3325	1795	2560	2538.94	0.55	-899	2586	2572	2561	2547	2536	2567	2542	102	765	500	1530	5	1	20393640	517	-6.37	2.14	12	0.11	-398.00	1186.00	7340	20230418	-65.46	2380	20231024	6.51	3215	-21.15	20240103	2500	1.40	20240304	7340	-65.46	20230418	2380	6.51	20231024	0.60	N	109820	500	101 억	113076	N	N	N	N
160	20240304	100633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	15	2	0.59	20334005	7956	38.46	2580	2610	2530	3325	1795	2560	2555.81	0.55	-799	2586	2572	2561	2547	2536	2567	2542	102	765	500	1530	5	1	20393640	525	-6.47	2.17	12	0.04	-398.00	1186.00	7340	20230418	-64.92	2380	20231024	8.19	3215	-19.91	20240103	2530	1.78	20240304	7340	-64.92	20230418	2380	8.19	20231024	0.60	N	109820	500	101 억	113076	N	N	N	N
161	20240304	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	15	2	0.59	125880	49	0.24	2580	2580	2555	3325	1795	2560	2568.98	0.55	-14	2586	2572	2561	2547	2536	2567	2542	102	765	500	1530	5	1	20393640	525	-6.47	2.17	12	0.00	-398.00	1186.00	7340	20230418	-64.92	2380	20231024	8.19	3215	-19.91	20240103	2540	1.38	20240228	7340	-64.92	20230418	2380	8.19	20231024	0.60	N	109820	500	101 억	113076	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History