KissMeData/204840/price/prices-20240301.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 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	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1363	-3	5	-0.22	208806035	154837	57.43	1356	1365	1320	1775	957	1366	1348.51	0.58	9147	1448	1406	1358	1316	1268	1428	1338	77	409	100	810	1	1	76699394	1045	-22.72	6.92	12	0.20	-60.00	197.00	1830	20231121	-25.52	704	20230425	93.61	1540	-11.49	20240306	1100	23.91	20240102	1830	-25.52	20231121	704	93.61	20230425	0.09	N	204840	100	76 억	446346	N	N	N	N
3	20240329	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1348	-18	5	-1.32	195370762	144936	53.75	1356	1365	1320	1775	957	1366	1347.98	0.58	8868	1448	1406	1358	1316	1268	1428	1338	77	409	100	810	1	1	76699394	1034	-22.47	6.84	12	0.19	-60.00	197.00	1830	20231121	-26.34	704	20230425	91.48	1540	-12.47	20240306	1100	22.55	20240102	1830	-26.34	20231121	704	91.48	20230425	0.09	N	204840	100	76 억	446346	N	N	N	N
4	20240329	140923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1356	-10	5	-0.73	172366119	127910	47.44	1356	1365	1320	1775	957	1366	1347.56	0.58	10441	1448	1406	1358	1316	1268	1428	1338	77	409	100	810	1	1	76699394	1040	-22.60	6.88	12	0.17	-60.00	197.00	1830	20231121	-25.90	704	20230425	92.61	1540	-11.95	20240306	1100	23.27	20240102	1830	-25.90	20231121	704	92.61	20230425	0.09	N	204840	100	76 억	446346	N	N	N	N
5	20240329	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1356	-10	5	-0.73	165415660	122792	45.54	1356	1365	1320	1775	957	1366	1347.12	0.58	9867	1448	1406	1358	1316	1268	1428	1338	77	409	100	810	1	1	76699394	1040	-22.60	6.88	12	0.16	-60.00	197.00	1830	20231121	-25.90	704	20230425	92.61	1540	-11.95	20240306	1100	23.27	20240102	1830	-25.90	20231121	704	92.61	20230425	0.09	N	204840	100	76 억	446346	N	N	N	N
6	20240329	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1348	-18	5	-1.32	159784100	118644	44.00	1356	1365	1320	1775	957	1366	1346.75	0.58	9789	1448	1406	1358	1316	1268	1428	1338	77	409	100	810	1	1	76699394	1034	-22.47	6.84	12	0.15	-60.00	197.00	1830	20231121	-26.34	704	20230425	91.48	1540	-12.47	20240306	1100	22.55	20240102	1830	-26.34	20231121	704	91.48	20230425	0.09	N	204840	100	76 억	446346	N	N	N	N
7	20240329	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	-2	5	-0.15	131111072	97438	36.14	1356	1365	1320	1775	957	1366	1345.58	0.58	15733	1448	1406	1358	1316	1268	1428	1338	77	409	100	810	1	1	76699394	1046	-22.73	6.92	12	0.13	-60.00	197.00	1830	20231121	-25.46	704	20230425	93.75	1540	-11.43	20240306	1100	24.00	20240102	1830	-25.46	20231121	704	93.75	20230425	0.09	N	204840	100	76 억	446346	N	N	N	N
8	20240329	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	-17	5	-1.24	72391673	53957	20.01	1356	1365	1320	1775	957	1366	1341.65	0.58	6456	1448	1406	1358	1316	1268	1428	1338	77	409	100	810	1	1	76699394	1035	-22.48	6.85	12	0.07	-60.00	197.00	1830	20231121	-26.28	704	20230425	91.62	1540	-12.40	20240306	1100	22.64	20240102	1830	-26.28	20231121	704	91.62	20230425	0.09	N	204840	100	76 억	446346	N	N	N	N
9	20240329	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1352	-14	5	-1.02	24832373	18475	6.85	1356	1365	1320	1775	957	1366	1344.10	0.58	-7459	1448	1406	1358	1316	1268	1428	1338	77	409	100	810	1	1	76699394	1037	-22.53	6.86	12	0.02	-60.00	197.00	1830	20231121	-26.12	704	20230425	92.05	1540	-12.21	20240306	1100	22.91	20240102	1830	-26.12	20231121	704	92.05	20230425	0.09	N	204840	100	76 억	446346	N	N	N	N
10	20240328	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1366	51	2	3.88	356274915	263107	92.87	1315	1400	1310	1709	921	1315	1354.11	0.53	41984	1397	1355	1332	1290	1267	1344	1279	77	394	100	780	1	1	76699394	1048	-22.77	6.93	12	0.34	-60.00	197.00	1830	20231121	-25.36	704	20230425	94.03	1540	-11.30	20240306	1100	24.18	20240102	1830	-25.36	20231121	704	94.03	20230425	0.12	N	204840	100	76 억	404362	N	N	N	N
11	20240328	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1364	49	2	3.73	322834593	238582	84.21	1315	1400	1310	1709	921	1315	1353.14	0.53	58743	1397	1355	1332	1290	1267	1344	1279	77	394	100	780	1	1	76699394	1046	-22.73	6.92	12	0.31	-60.00	197.00	1830	20231121	-25.46	704	20230425	93.75	1540	-11.43	20240306	1100	24.00	20240102	1830	-25.46	20231121	704	93.75	20230425	0.12	N	204840	100	76 억	404362	N	N	N	N
12	20240328	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1369	54	2	4.11	288631581	213371	75.31	1315	1400	1310	1709	921	1315	1352.72	0.53	48128	1397	1355	1332	1290	1267	1344	1279	77	394	100	780	1	1	76699394	1050	-22.82	6.95	12	0.28	-60.00	197.00	1830	20231121	-25.19	704	20230425	94.46	1540	-11.10	20240306	1100	24.45	20240102	1830	-25.19	20231121	704	94.46	20230425	0.12	N	204840	100	76 억	404362	N	N	N	N
13	20240328	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1367	52	2	3.95	247112782	182936	64.57	1315	1400	1310	1709	921	1315	1350.82	0.53	43706	1397	1355	1332	1290	1267	1344	1279	77	394	100	780	1	1	76699394	1048	-22.78	6.94	12	0.24	-60.00	197.00	1830	20231121	-25.30	704	20230425	94.18	1540	-11.23	20240306	1100	24.27	20240102	1830	-25.30	20231121	704	94.18	20230425	0.12	N	204840	100	76 억	404362	N	N	N	N
14	20240328	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1370	55	2	4.18	217732861	161451	56.99	1315	1400	1310	1709	921	1315	1348.60	0.53	36718	1397	1355	1332	1290	1267	1344	1279	77	394	100	780	1	1	76699394	1051	-22.83	6.95	12	0.21	-60.00	197.00	1830	20231121	-25.14	704	20230425	94.60	1540	-11.04	20240306	1100	24.55	20240102	1830	-25.14	20231121	704	94.60	20230425	0.12	N	204840	100	76 억	404362	N	N	N	N
15	20240328	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1357	42	2	3.19	115103711	86655	30.59	1315	1357	1310	1709	921	1315	1328.30	0.53	22429	1397	1355	1332	1290	1267	1344	1279	77	394	100	780	1	1	76699394	1041	-22.62	6.89	12	0.11	-60.00	197.00	1830	20231121	-25.85	704	20230425	92.76	1540	-11.88	20240306	1100	23.36	20240102	1830	-25.85	20231121	704	92.76	20230425	0.12	N	204840	100	76 억	404362	N	N	N	N
16	20240328	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1321	6	2	0.46	31266898	23686	8.36	1315	1334	1310	1709	921	1315	1320.06	0.53	-9014	1397	1355	1332	1290	1267	1344	1279	77	394	100	780	1	1	76699394	1013	-22.02	6.71	12	0.03	-60.00	197.00	1830	20231121	-27.81	704	20230425	87.64	1540	-14.22	20240306	1100	20.09	20240102	1830	-27.81	20231121	704	87.64	20230425	0.12	N	204840	100	76 억	404362	N	N	N	N
17	20240328	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1333	18	2	1.37	7369087	5579	1.97	1315	1334	1315	1709	921	1315	1320.86	0.53	-4605	1397	1355	1332	1290	1267	1344	1279	77	394	100	780	1	1	76699394	1022	-22.22	6.77	12	0.01	-60.00	197.00	1830	20231121	-27.16	704	20230425	89.35	1540	-13.44	20240306	1100	21.18	20240102	1830	-27.16	20231121	704	89.35	20230425	0.12	N	204840	100	76 억	404362	N	N	N	N
18	20240327	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1315	-33	5	-2.45	376762182	282900	118.56	1374	1374	1309	1752	944	1348	1331.79	0.73	-52249	1375	1361	1347	1333	1319	1354	1326	63	404	100	800	1	1	62885581	827	-21.92	6.68	12	0.45	-60.00	197.00	1830	20231121	-28.14	704	20230425	86.79	1540	-14.61	20240306	1100	19.55	20240102	1830	-28.14	20231121	704	86.79	20230425	0.12	N	204840	100	62 억	456336	N	N	N	N
19	20240327	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1316	-32	5	-2.37	364902995	273889	114.79	1374	1374	1309	1752	944	1348	1332.30	0.73	-44769	1375	1361	1347	1333	1319	1354	1326	63	404	100	800	1	1	62885581	828	-21.93	6.68	12	0.44	-60.00	197.00	1830	20231121	-28.09	704	20230425	86.93	1540	-14.55	20240306	1100	19.64	20240102	1830	-28.09	20231121	704	86.93	20230425	0.12	N	204840	100	62 억	456336	N	N	N	N
20	20240327	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1325	-23	5	-1.71	267395890	199737	83.71	1374	1374	1316	1752	944	1348	1338.74	0.73	-24732	1375	1361	1347	1333	1319	1354	1326	63	404	100	800	1	1	62885581	833	-22.08	6.73	12	0.32	-60.00	197.00	1830	20231121	-27.60	704	20230425	88.21	1540	-13.96	20240306	1100	20.45	20240102	1830	-27.60	20231121	704	88.21	20230425	0.12	N	204840	100	62 억	456336	N	N	N	N
21	20240327	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1345	-3	5	-0.22	192375936	143292	60.05	1374	1374	1316	1752	944	1348	1342.54	0.73	-14120	1375	1361	1347	1333	1319	1354	1326	63	404	100	800	1	1	62885581	846	-22.42	6.83	12	0.23	-60.00	197.00	1830	20231121	-26.50	704	20230425	91.05	1540	-12.66	20240306	1100	22.27	20240102	1830	-26.50	20231121	704	91.05	20230425	0.12	N	204840	100	62 억	456336	N	N	N	N
22	20240327	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1352	4	2	0.30	181839990	135401	56.75	1374	1374	1316	1752	944	1348	1342.97	0.73	-14179	1375	1361	1347	1333	1319	1354	1326	63	404	100	800	1	1	62885581	850	-22.53	6.86	12	0.22	-60.00	197.00	1830	20231121	-26.12	704	20230425	92.05	1540	-12.21	20240306	1100	22.91	20240102	1830	-26.12	20231121	704	92.05	20230425	0.12	N	204840	100	62 억	456336	N	N	N	N
23	20240327	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1320	-28	5	-2.08	156753964	116699	48.91	1374	1374	1316	1752	944	1348	1343.23	0.73	-2591	1375	1361	1347	1333	1319	1354	1326	63	404	100	800	1	1	62885581	830	-22.00	6.70	12	0.19	-60.00	197.00	1830	20231121	-27.87	704	20230425	87.50	1540	-14.29	20240306	1100	20.00	20240102	1830	-27.87	20231121	704	87.50	20230425	0.12	N	204840	100	62 억	456336	N	N	N	N
24	20240327	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1354	6	2	0.45	62675010	46151	19.34	1374	1374	1349	1752	944	1348	1358.04	0.73	-3805	1375	1361	1347	1333	1319	1354	1326	63	404	100	800	1	1	62885581	851	-22.57	6.87	12	0.07	-60.00	197.00	1830	20231121	-26.01	704	20230425	92.33	1540	-12.08	20240306	1100	23.09	20240102	1830	-26.01	20231121	704	92.33	20230425	0.12	N	204840	100	62 억	456336	N	N	N	N
25	20240327	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1366	18	2	1.34	7888314	5774	2.42	1374	1374	1349	1752	944	1348	1366.18	0.73	-1125	1375	1361	1347	1333	1319	1354	1326	63	404	100	800	1	1	62885581	859	-22.77	6.93	12	0.01	-60.00	197.00	1830	20231121	-25.36	704	20230425	94.03	1540	-11.30	20240306	1100	24.18	20240102	1830	-25.36	20231121	704	94.03	20230425	0.12	N	204840	100	62 억	456336	N	N	N	N
26	20240326	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1348	-8	5	-0.59	320340652	238554	139.15	1349	1361	1333	1762	950	1356	1342.77	0.65	41812	1418	1386	1344	1312	1270	1366	1292	63	406	100	810	1	1	62885581	848	-22.47	6.84	12	0.38	-60.00	197.00	1830	20231121	-26.34	704	20230425	91.48	1540	-12.47	20240306	1100	22.55	20240102	1830	-26.34	20231121	704	91.48	20230425	0.15	N	204840	100	62 억	411795	N	N	N	N
27	20240326	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1346	-10	5	-0.74	266791899	198793	115.96	1349	1361	1333	1762	950	1356	1342.06	0.65	33562	1418	1386	1344	1312	1270	1366	1292	63	406	100	810	1	1	62885581	846	-22.43	6.83	12	0.32	-60.00	197.00	1830	20231121	-26.45	704	20230425	91.19	1540	-12.60	20240306	1100	22.36	20240102	1830	-26.45	20231121	704	91.19	20230425	0.15	N	204840	100	62 억	411795	N	N	N	N
28	20240326	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1358	2	2	0.15	245751748	183244	106.89	1349	1361	1333	1762	950	1356	1341.12	0.65	35068	1418	1386	1344	1312	1270	1366	1292	63	406	100	810	1	1	62885581	854	-22.63	6.89	12	0.29	-60.00	197.00	1830	20231121	-25.79	704	20230425	92.90	1540	-11.82	20240306	1100	23.45	20240102	1830	-25.79	20231121	704	92.90	20230425	0.15	N	204840	100	62 억	411795	N	N	N	N
29	20240326	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1340	-16	5	-1.18	209280681	156237	91.13	1349	1350	1333	1762	950	1356	1339.51	0.65	24686	1418	1386	1344	1312	1270	1366	1292	63	406	100	810	1	1	62885581	843	-22.33	6.80	12	0.25	-60.00	197.00	1830	20231121	-26.78	704	20230425	90.34	1540	-12.99	20240306	1100	21.82	20240102	1830	-26.78	20231121	704	90.34	20230425	0.15	N	204840	100	62 억	411795	N	N	N	N
30	20240326	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1336	-20	5	-1.47	168821073	125927	73.45	1349	1350	1333	1762	950	1356	1340.63	0.65	18055	1418	1386	1344	1312	1270	1366	1292	63	406	100	810	1	1	62885581	840	-22.27	6.78	12	0.20	-60.00	197.00	1830	20231121	-26.99	704	20230425	89.77	1540	-13.25	20240306	1100	21.45	20240102	1830	-26.99	20231121	704	89.77	20230425	0.15	N	204840	100	62 억	411795	N	N	N	N
31	20240326	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1346	-10	5	-0.74	137008196	102120	59.57	1349	1350	1333	1762	950	1356	1341.64	0.65	27190	1418	1386	1344	1312	1270	1366	1292	63	406	100	810	1	1	62885581	846	-22.43	6.83	12	0.16	-60.00	197.00	1830	20231121	-26.45	704	20230425	91.19	1540	-12.60	20240306	1100	22.36	20240102	1830	-26.45	20231121	704	91.19	20230425	0.15	N	204840	100	62 억	411795	N	N	N	N
32	20240326	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1341	-15	5	-1.11	73901980	55027	32.10	1349	1350	1333	1762	950	1356	1343.01	0.65	28952	1418	1386	1344	1312	1270	1366	1292	63	406	100	810	1	1	62885581	843	-22.35	6.81	12	0.09	-60.00	197.00	1830	20231121	-26.72	704	20230425	90.48	1540	-12.92	20240306	1100	21.91	20240102	1830	-26.72	20231121	704	90.48	20230425	0.15	N	204840	100	62 억	411795	N	N	N	N
33	20240326	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1340	-16	5	-1.18	7184928	5358	3.13	1349	1349	1340	1762	950	1356	1340.97	0.65	1409	1418	1386	1344	1312	1270	1366	1292	63	406	100	810	1	1	62885581	843	-22.33	6.80	12	0.01	-60.00	197.00	1830	20231121	-26.78	704	20230425	90.34	1540	-12.99	20240306	1100	21.82	20240102	1830	-26.78	20231121	704	90.34	20230425	0.15	N	204840	100	62 억	411795	N	N	N	N
34	20240325	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1356	-10	5	-0.73	230200056	171426	49.54	1366	1376	1302	1775	957	1366	1342.68	0.72	-47270	1426	1395	1368	1337	1310	1382	1324	63	409	100	810	1	1	62885581	853	-22.60	6.88	12	0.27	-60.00	197.00	1830	20231121	-25.90	704	20230425	92.61	1540	-11.95	20240306	1100	23.27	20240102	1830	-25.90	20231121	704	92.61	20230425	0.15	N	204840	100	62 억	454089	N	N	N	N
35	20240325	150938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1346	-20	5	-1.46	184442959	137480	39.73	1366	1376	1302	1775	957	1366	1341.60	0.72	-43207	1426	1395	1368	1337	1310	1382	1324	63	409	100	810	1	1	62885581	846	-22.43	6.83	12	0.22	-60.00	197.00	1830	20231121	-26.45	704	20230425	91.19	1540	-12.60	20240306	1100	22.36	20240102	1830	-26.45	20231121	704	91.19	20230425	0.15	N	204840	100	62 억	454089	N	N	N	N
36	20240325	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-31	5	-2.27	144213362	107398	31.04	1366	1376	1302	1775	957	1366	1342.79	0.72	-36018	1426	1395	1368	1337	1310	1382	1324	63	409	100	810	1	1	62885581	840	-22.25	6.78	12	0.17	-60.00	197.00	1830	20231121	-27.05	704	20230425	89.63	1540	-13.31	20240306	1100	21.36	20240102	1830	-27.05	20231121	704	89.63	20230425	0.15	N	204840	100	62 억	454089	N	N	N	N
37	20240325	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1345	-21	5	-1.54	90315799	67149	19.41	1366	1376	1302	1775	957	1366	1345.01	0.72	-11135	1426	1395	1368	1337	1310	1382	1324	63	409	100	810	1	1	62885581	846	-22.42	6.83	12	0.11	-60.00	197.00	1830	20231121	-26.50	704	20230425	91.05	1540	-12.66	20240306	1100	22.27	20240102	1830	-26.50	20231121	704	91.05	20230425	0.15	N	204840	100	62 억	454089	N	N	N	N
38	20240325	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1343	-23	5	-1.68	62722395	46664	13.49	1366	1376	1302	1775	957	1366	1344.13	0.72	-7410	1426	1395	1368	1337	1310	1382	1324	63	409	100	810	1	1	62885581	845	-22.38	6.82	12	0.07	-60.00	197.00	1830	20231121	-26.61	704	20230425	90.77	1540	-12.79	20240306	1100	22.09	20240102	1830	-26.61	20231121	704	90.77	20230425	0.15	N	204840	100	62 억	454089	N	N	N	N
39	20240325	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1346	-20	5	-1.46	52160178	38808	11.22	1366	1376	1302	1775	957	1366	1344.06	0.72	-8373	1426	1395	1368	1337	1310	1382	1324	63	409	100	810	1	1	62885581	846	-22.43	6.83	12	0.06	-60.00	197.00	1830	20231121	-26.45	704	20230425	91.19	1540	-12.60	20240306	1100	22.36	20240102	1830	-26.45	20231121	704	91.19	20230425	0.15	N	204840	100	62 억	454089	N	N	N	N
40	20240325	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1347	-19	5	-1.39	47517571	35349	10.22	1366	1376	1302	1775	957	1366	1344.24	0.72	-8067	1426	1395	1368	1337	1310	1382	1324	63	409	100	810	1	1	62885581	847	-22.45	6.84	12	0.06	-60.00	197.00	1830	20231121	-26.39	704	20230425	91.34	1540	-12.53	20240306	1100	22.45	20240102	1830	-26.39	20231121	704	91.34	20230425	0.15	N	204840	100	62 억	454089	N	N	N	N
41	20240325	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1333	-33	5	-2.42	16413743	12173	3.52	1366	1376	1302	1775	957	1366	1348.37	0.72	-4904	1426	1395	1368	1337	1310	1382	1324	63	409	100	810	1	1	62885581	838	-22.22	6.77	12	0.02	-60.00	197.00	1830	20231121	-27.16	704	20230425	89.35	1540	-13.44	20240306	1100	21.18	20240102	1830	-27.16	20231121	704	89.35	20230425	0.15	N	204840	100	62 억	454089	N	N	N	N
42	20240322	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1366	-21	5	-1.51	470603405	346021	119.27	1389	1399	1341	1803	971	1387	1360.00	0.82	-67876	1436	1411	1393	1368	1350	1402	1359	63	416	100	830	1	1	62885581	859	-22.77	6.93	12	0.55	-60.00	197.00	1830	20231121	-25.36	704	20230425	94.03	1540	-11.30	20240306	1100	24.18	20240102	1830	-25.36	20231121	704	94.03	20230425	0.12	N	204840	100	62 억	513669	N	N	N	N
43	20240322	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1361	-26	5	-1.87	455569558	335002	115.47	1389	1399	1341	1803	971	1387	1359.90	0.82	-66235	1436	1411	1393	1368	1350	1402	1359	63	416	100	830	1	1	62885581	856	-22.68	6.91	12	0.53	-60.00	197.00	1830	20231121	-25.63	704	20230425	93.32	1540	-11.62	20240306	1100	23.73	20240102	1830	-25.63	20231121	704	93.32	20230425	0.12	N	204840	100	62 억	513669	N	N	N	N
44	20240322	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	-27	5	-1.95	434849186	319701	110.20	1389	1399	1341	1803	971	1387	1360.17	0.82	-64056	1436	1411	1393	1368	1350	1402	1359	63	416	100	830	1	1	62885581	855	-22.67	6.90	12	0.51	-60.00	197.00	1830	20231121	-25.68	704	20230425	93.18	1540	-11.69	20240306	1100	23.64	20240102	1830	-25.68	20231121	704	93.18	20230425	0.12	N	204840	100	62 억	513669	N	N	N	N
45	20240322	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	-37	5	-2.67	386239608	283902	97.86	1389	1399	1341	1803	971	1387	1360.47	0.82	-58176	1436	1411	1393	1368	1350	1402	1359	63	416	100	830	1	1	62885581	849	-22.50	6.85	12	0.45	-60.00	197.00	1830	20231121	-26.23	704	20230425	91.76	1540	-12.34	20240306	1100	22.73	20240102	1830	-26.23	20231121	704	91.76	20230425	0.12	N	204840	100	62 억	513669	N	N	N	N
46	20240322	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1348	-39	5	-2.81	349412093	256541	88.43	1389	1399	1341	1803	971	1387	1362.01	0.82	-59498	1436	1411	1393	1368	1350	1402	1359	63	416	100	830	1	1	62885581	848	-22.47	6.84	12	0.41	-60.00	197.00	1830	20231121	-26.34	704	20230425	91.48	1540	-12.47	20240306	1100	22.55	20240102	1830	-26.34	20231121	704	91.48	20230425	0.12	N	204840	100	62 억	513669	N	N	N	N
47	20240322	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1351	-36	5	-2.60	300793650	220373	75.96	1389	1399	1349	1803	971	1387	1364.93	0.82	-49251	1436	1411	1393	1368	1350	1402	1359	63	416	100	830	1	1	62885581	850	-22.52	6.86	12	0.35	-60.00	197.00	1830	20231121	-26.17	704	20230425	91.90	1540	-12.27	20240306	1100	22.82	20240102	1830	-26.17	20231121	704	91.90	20230425	0.12	N	204840	100	62 억	513669	N	N	N	N
48	20240322	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	-27	5	-1.95	193159506	140827	48.54	1389	1399	1358	1803	971	1387	1371.61	0.82	-23703	1436	1411	1393	1368	1350	1402	1359	63	416	100	830	1	1	62885581	855	-22.67	6.90	12	0.22	-60.00	197.00	1830	20231121	-25.68	704	20230425	93.18	1540	-11.69	20240306	1100	23.64	20240102	1830	-25.68	20231121	704	93.18	20230425	0.12	N	204840	100	62 억	513669	N	N	N	N
49	20240322	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1383	-4	5	-0.29	36289557	26192	9.03	1389	1399	1382	1803	971	1387	1385.52	0.82	-1848	1436	1411	1393	1368	1350	1402	1359	63	416	100	830	1	1	62885581	870	-23.05	7.02	12	0.04	-60.00	197.00	1830	20231121	-24.43	704	20230425	96.45	1540	-10.19	20240306	1100	25.73	20240102	1830	-24.43	20231121	704	96.45	20230425	0.12	N	204840	100	62 억	513669	N	N	N	N
50	20240321	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1387	-7	5	-0.50	403911824	289085	24.37	1389	1418	1375	1812	976	1394	1397.22	0.88	-53019	1542	1468	1409	1335	1276	1505	1372	63	418	100	830	1	1	62885581	872	-106.69	5.36	12	0.46	-13.00	259.00	1830	20231121	-24.21	704	20230425	97.02	1540	-9.94	20240306	1100	26.09	20240102	1830	-24.21	20231121	704	97.02	20230425	0.12	N	204840	100	62 억	555617	N	N	N	N
51	20240321	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1393	-1	5	-0.07	379833505	271759	22.91	1389	1418	1375	1812	976	1394	1397.69	0.88	-46439	1542	1468	1409	1335	1276	1505	1372	63	418	100	830	1	1	62885581	876	-107.15	5.38	12	0.43	-13.00	259.00	1830	20231121	-23.88	704	20230425	97.87	1540	-9.55	20240306	1100	26.64	20240102	1830	-23.88	20231121	704	97.87	20230425	0.12	N	204840	100	62 억	555617	N	N	N	N
52	20240321	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1398	4	2	0.29	354116475	253261	21.35	1389	1418	1375	1812	976	1394	1398.23	0.88	-33575	1542	1468	1409	1335	1276	1505	1372	63	418	100	830	1	1	62885581	879	-107.54	5.40	12	0.40	-13.00	259.00	1830	20231121	-23.61	704	20230425	98.58	1540	-9.22	20240306	1100	27.09	20240102	1830	-23.61	20231121	704	98.58	20230425	0.12	N	204840	100	62 억	555617	N	N	N	N
53	20240321	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1404	10	2	0.72	291321986	208677	17.59	1389	1418	1375	1812	976	1394	1396.04	0.88	-22719	1542	1468	1409	1335	1276	1505	1372	63	418	100	830	1	1	62885581	883	-108.00	5.42	12	0.33	-13.00	259.00	1830	20231121	-23.28	704	20230425	99.43	1540	-8.83	20240306	1100	27.64	20240102	1830	-23.28	20231121	704	99.43	20230425	0.12	N	204840	100	62 억	555617	N	N	N	N
54	20240321	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	6	2	0.43	284575283	203864	17.19	1389	1418	1375	1812	976	1394	1395.91	0.88	-21941	1542	1468	1409	1335	1276	1505	1372	63	418	100	830	1	1	62885581	880	-107.69	5.41	12	0.32	-13.00	259.00	1830	20231121	-23.50	704	20230425	98.86	1540	-9.09	20240306	1100	27.27	20240102	1830	-23.50	20231121	704	98.86	20230425	0.12	N	204840	100	62 억	555617	N	N	N	N
55	20240321	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	-2	5	-0.14	260833511	186907	15.76	1389	1418	1375	1812	976	1394	1395.53	0.88	-9973	1542	1468	1409	1335	1276	1505	1372	63	418	100	830	1	1	62885581	875	-107.08	5.37	12	0.30	-13.00	259.00	1830	20231121	-23.93	704	20230425	97.73	1540	-9.61	20240306	1100	26.55	20240102	1830	-23.93	20231121	704	97.73	20230425	0.12	N	204840	100	62 억	555617	N	N	N	N
56	20240321	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1416	22	2	1.58	194472096	139548	11.76	1389	1418	1375	1812	976	1394	1393.59	0.88	10911	1542	1468	1409	1335	1276	1505	1372	63	418	100	830	1	1	62885581	890	-108.92	5.47	12	0.22	-13.00	259.00	1830	20231121	-22.62	704	20230425	101.14	1540	-8.05	20240306	1100	28.73	20240102	1830	-22.62	20231121	704	101.14	20230425	0.12	N	204840	100	62 억	555617	N	N	N	N
57	20240321	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1385	-9	5	-0.65	65239777	46949	3.96	1389	1408	1381	1812	976	1394	1389.59	0.88	5298	1542	1468	1409	1335	1276	1505	1372	63	418	100	830	1	1	62885581	871	-106.54	5.35	12	0.07	-13.00	259.00	1830	20231121	-24.32	704	20230425	96.73	1540	-10.06	20240306	1100	25.91	20240102	1830	-24.32	20231121	704	96.73	20230425	0.12	N	204840	100	62 억	555617	N	N	N	N
58	20240320	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1394	57	2	4.26	1694378498	1185779	816.96	1355	1483	1350	1738	936	1337	1429.05	0.73	129513	1370	1353	1322	1305	1274	1362	1314	63	401	100	800	1	1	62885581	877	-107.23	5.38	12	1.89	-13.00	259.00	1830	20231121	-23.83	704	20230425	98.01	1540	-9.48	20240306	1100	26.73	20240102	1830	-23.83	20231121	704	98.01	20230425	0.12	N	204840	100	62 억	456926	N	N	N	N
59	20240320	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1385	48	2	3.59	1652026343	1155288	795.95	1355	1483	1350	1738	936	1337	1429.97	0.73	137175	1370	1353	1322	1305	1274	1362	1314	63	401	100	800	1	1	62885581	871	-106.54	5.35	12	1.84	-13.00	259.00	1830	20231121	-24.32	704	20230425	96.73	1540	-10.06	20240306	1100	25.91	20240102	1830	-24.32	20231121	704	96.73	20230425	0.12	N	204840	100	62 억	456926	N	N	N	N
60	20240320	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1387	50	2	3.74	1518288305	1058789	729.46	1355	1483	1350	1738	936	1337	1433.99	0.73	129692	1370	1353	1322	1305	1274	1362	1314	63	401	100	800	1	1	62885581	872	-106.69	5.36	12	1.68	-13.00	259.00	1830	20231121	-24.21	704	20230425	97.02	1540	-9.94	20240306	1100	26.09	20240102	1830	-24.21	20231121	704	97.02	20230425	0.12	N	204840	100	62 억	456926	N	N	N	N
61	20240320	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1405	68	2	5.09	1433324930	997308	687.11	1355	1483	1350	1738	936	1337	1437.19	0.73	120203	1370	1353	1322	1305	1274	1362	1314	63	401	100	800	1	1	62885581	884	-108.08	5.42	12	1.59	-13.00	259.00	1830	20231121	-23.22	704	20230425	99.57	1540	-8.77	20240306	1100	27.73	20240102	1830	-23.22	20231121	704	99.57	20230425	0.12	N	204840	100	62 억	456926	N	N	N	N
62	20240320	120923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1429	92	2	6.88	1358872963	944454	650.69	1355	1483	1350	1738	936	1337	1438.79	0.73	114265	1370	1353	1322	1305	1274	1362	1314	63	401	100	800	1	1	62885581	899	-109.92	5.52	12	1.50	-13.00	259.00	1830	20231121	-21.91	704	20230425	102.98	1540	-7.21	20240306	1100	29.91	20240102	1830	-21.91	20231121	704	102.98	20230425	0.12	N	204840	100	62 억	456926	N	N	N	N
63	20240320	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	123	2	9.20	1220319738	848049	584.27	1355	1483	1350	1738	936	1337	1438.97	0.73	132221	1370	1353	1322	1305	1274	1362	1314	63	401	100	800	1	1	62885581	918	-112.31	5.64	12	1.35	-13.00	259.00	1830	20231121	-20.22	704	20230425	107.39	1540	-5.19	20240306	1100	32.73	20240102	1830	-20.22	20231121	704	107.39	20230425	0.12	N	204840	100	62 억	456926	N	N	N	N
64	20240320	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1456	119	2	8.90	1027988622	715508	492.96	1355	1483	1350	1738	936	1337	1436.73	0.73	95948	1370	1353	1322	1305	1274	1362	1314	63	401	100	800	1	1	62885581	916	-112.00	5.62	12	1.14	-13.00	259.00	1830	20231121	-20.44	704	20230425	106.82	1540	-5.45	20240306	1100	32.36	20240102	1830	-20.44	20231121	704	106.82	20230425	0.12	N	204840	100	62 억	456926	N	N	N	N
65	20240320	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1397	60	2	4.49	130262733	94333	64.99	1355	1408	1350	1738	936	1337	1380.88	0.73	40254	1370	1353	1322	1305	1274	1362	1314	63	401	100	800	1	1	62885581	879	-107.46	5.39	12	0.15	-13.00	259.00	1830	20231121	-23.66	704	20230425	98.44	1540	-9.29	20240306	1100	27.00	20240102	1830	-23.66	20231121	704	98.44	20230425	0.12	N	204840	100	62 억	456926	N	N	N	N
66	20240319	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1337	37	2	2.85	188387402	143960	56.81	1291	1339	1291	1690	910	1300	1308.46	0.69	25966	1354	1326	1303	1275	1252	1315	1264	63	390	100	780	1	1	62885581	841	-102.85	5.16	12	0.23	-13.00	259.00	1830	20231121	-26.94	704	20230425	89.91	1540	-13.18	20240306	1100	21.55	20240102	1830	-26.94	20231121	704	89.91	20230425	0.12	N	204840	100	62 억	435675	N	N	N	N
67	20240319	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1309	9	2	0.69	144445377	110893	43.76	1291	1325	1291	1690	910	1300	1302.57	0.69	16336	1354	1326	1303	1275	1252	1315	1264	63	390	100	780	1	1	62885581	823	-100.69	5.05	12	0.18	-13.00	259.00	1830	20231121	-28.47	704	20230425	85.94	1540	-15.00	20240306	1100	19.00	20240102	1830	-28.47	20231121	704	85.94	20230425	0.12	N	204840	100	62 억	435675	N	N	N	N
68	20240319	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1308	8	2	0.62	100348629	77040	30.40	1291	1325	1291	1690	910	1300	1302.55	0.69	4087	1354	1326	1303	1275	1252	1315	1264	63	390	100	780	1	1	62885581	823	-100.62	5.05	12	0.12	-13.00	259.00	1830	20231121	-28.52	704	20230425	85.80	1540	-15.06	20240306	1100	18.91	20240102	1830	-28.52	20231121	704	85.80	20230425	0.12	N	204840	100	62 억	435675	N	N	N	N
69	20240319	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1303	3	2	0.23	86599588	66474	26.23	1291	1325	1291	1690	910	1300	1302.76	0.69	5032	1354	1326	1303	1275	1252	1315	1264	63	390	100	780	1	1	62885581	819	-100.23	5.03	12	0.11	-13.00	259.00	1830	20231121	-28.80	704	20230425	85.09	1540	-15.39	20240306	1100	18.45	20240102	1830	-28.80	20231121	704	85.09	20230425	0.12	N	204840	100	62 억	435675	N	N	N	N
70	20240319	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1311	11	2	0.85	72029838	55305	21.82	1291	1325	1291	1690	910	1300	1302.41	0.69	4586	1354	1326	1303	1275	1252	1315	1264	63	390	100	780	1	1	62885581	824	-100.85	5.06	12	0.09	-13.00	259.00	1830	20231121	-28.36	704	20230425	86.22	1540	-14.87	20240306	1100	19.18	20240102	1830	-28.36	20231121	704	86.22	20230425	0.12	N	204840	100	62 억	435675	N	N	N	N
71	20240319	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1298	-2	5	-0.15	50836413	39020	15.40	1291	1325	1291	1690	910	1300	1302.83	0.69	2946	1354	1326	1303	1275	1252	1315	1264	63	390	100	780	1	1	62885581	816	-99.85	5.01	12	0.06	-13.00	259.00	1830	20231121	-29.07	704	20230425	84.38	1540	-15.71	20240306	1100	18.00	20240102	1830	-29.07	20231121	704	84.38	20230425	0.12	N	204840	100	62 억	435675	N	N	N	N
72	20240319	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1308	8	2	0.62	31351210	24056	9.49	1291	1325	1291	1690	910	1300	1303.26	0.69	4823	1354	1326	1303	1275	1252	1315	1264	63	390	100	780	1	1	62885581	823	-100.62	5.05	12	0.04	-13.00	259.00	1830	20231121	-28.52	704	20230425	85.80	1540	-15.06	20240306	1100	18.91	20240102	1830	-28.52	20231121	704	85.80	20230425	0.12	N	204840	100	62 억	435675	N	N	N	N
73	20240319	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1324	24	2	1.85	6767583	5222	2.06	1291	1325	1291	1690	910	1300	1295.98	0.69	2684	1354	1326	1303	1275	1252	1315	1264	63	390	100	780	1	1	62885581	833	-101.85	5.11	12	0.01	-13.00	259.00	1830	20231121	-27.65	704	20230425	88.07	1540	-14.03	20240306	1100	20.36	20240102	1830	-27.65	20231121	704	88.07	20230425	0.12	N	204840	100	62 억	435675	N	N	N	N
74	20240318	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1300	-8	5	-0.61	328536012	251188	118.21	1303	1331	1280	1700	916	1308	1307.93	0.61	53679	1354	1331	1311	1288	1268	1321	1278	63	392	100	780	1	1	62885581	818	-100.00	5.02	12	0.40	-13.00	259.00	1830	20231121	-28.96	704	20230425	84.66	1540	-15.58	20240306	1100	18.18	20240102	1830	-28.96	20231121	704	84.66	20230425	0.12	N	204840	100	62 억	381996	N	N	N	N
75	20240318	150915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1306	-2	5	-0.15	306833594	234517	110.36	1303	1331	1280	1700	916	1308	1308.36	0.61	53586	1354	1331	1311	1288	1268	1321	1278	63	392	100	780	1	1	62885581	821	-100.46	5.04	12	0.37	-13.00	259.00	1830	20231121	-28.63	704	20230425	85.51	1540	-15.19	20240306	1100	18.73	20240102	1830	-28.63	20231121	704	85.51	20230425	0.12	N	204840	100	62 억	381996	N	N	N	N
76	20240318	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1316	8	2	0.61	235040430	179836	84.63	1303	1331	1280	1700	916	1308	1306.97	0.61	56457	1354	1331	1311	1288	1268	1321	1278	63	392	100	780	1	1	62885581	828	-101.23	5.08	12	0.29	-13.00	259.00	1830	20231121	-28.09	704	20230425	86.93	1540	-14.55	20240306	1100	19.64	20240102	1830	-28.09	20231121	704	86.93	20230425	0.12	N	204840	100	62 억	381996	N	N	N	N
77	20240318	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1320	12	2	0.92	226396901	173253	81.53	1303	1331	1280	1700	916	1308	1306.74	0.61	59755	1354	1331	1311	1288	1268	1321	1278	63	392	100	780	1	1	62885581	830	-101.54	5.10	12	0.28	-13.00	259.00	1830	20231121	-27.87	704	20230425	87.50	1540	-14.29	20240306	1100	20.00	20240102	1830	-27.87	20231121	704	87.50	20230425	0.12	N	204840	100	62 억	381996	N	N	N	N
78	20240318	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1330	22	2	1.68	192728826	147841	69.57	1303	1331	1280	1700	916	1308	1303.62	0.61	67390	1354	1331	1311	1288	1268	1321	1278	63	392	100	780	1	1	62885581	836	-102.31	5.14	12	0.24	-13.00	259.00	1830	20231121	-27.32	704	20230425	88.92	1540	-13.64	20240306	1100	20.91	20240102	1830	-27.32	20231121	704	88.92	20230425	0.12	N	204840	100	62 억	381996	N	N	N	N
79	20240318	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1308	0	3	0.00	147902779	113749	53.53	1303	1330	1280	1700	916	1308	1300.26	0.61	49474	1354	1331	1311	1288	1268	1321	1278	63	392	100	780	1	1	62885581	823	-100.62	5.05	12	0.18	-13.00	259.00	1830	20231121	-28.52	704	20230425	85.80	1540	-15.06	20240306	1100	18.91	20240102	1830	-28.52	20231121	704	85.80	20230425	0.12	N	204840	100	62 억	381996	N	N	N	N
80	20240318	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1311	3	2	0.23	94869931	73083	34.39	1303	1330	1280	1700	916	1308	1298.11	0.61	37800	1354	1331	1311	1288	1268	1321	1278	63	392	100	780	1	1	62885581	824	-100.85	5.06	12	0.12	-13.00	259.00	1830	20231121	-28.36	704	20230425	86.22	1540	-14.87	20240306	1100	19.18	20240102	1830	-28.36	20231121	704	86.22	20230425	0.12	N	204840	100	62 억	381996	N	N	N	N
81	20240318	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1313	5	2	0.38	36246877	28034	13.19	1303	1330	1280	1700	916	1308	1292.96	0.61	4013	1354	1331	1311	1288	1268	1321	1278	63	392	100	780	1	1	62885581	826	-101.00	5.07	12	0.04	-13.00	259.00	1830	20231121	-28.25	704	20230425	86.51	1540	-14.74	20240306	1100	19.36	20240102	1830	-28.25	20231121	704	86.51	20230425	0.12	N	204840	100	62 억	381996	N	N	N	N
82	20240315	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1308	-23	5	-1.73	276377332	212239	63.03	1334	1334	1291	1730	932	1331	1302.20	0.63	-13083	1399	1365	1336	1302	1273	1350	1287	63	399	100	790	1	1	62885581	823	-100.62	5.05	12	0.34	-13.00	259.00	1830	20231121	-28.52	704	20230425	85.80	1540	-15.06	20240306	1100	18.91	20240102	1830	-28.52	20231121	704	85.80	20230425	0.12	N	204840	100	62 억	395059	N	N	N	N
83	20240315	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1304	-27	5	-2.03	272273807	209098	62.10	1334	1334	1291	1730	932	1331	1302.13	0.63	-12473	1399	1365	1336	1302	1273	1350	1287	63	399	100	790	1	1	62885581	820	-100.31	5.03	12	0.33	-13.00	259.00	1830	20231121	-28.74	704	20230425	85.23	1540	-15.32	20240306	1100	18.55	20240102	1830	-28.74	20231121	704	85.23	20230425	0.12	N	204840	100	62 억	395059	N	N	N	N
84	20240315	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1299	-32	5	-2.40	234555776	180258	53.53	1334	1334	1291	1730	932	1331	1301.22	0.63	-20219	1399	1365	1336	1302	1273	1350	1287	63	399	100	790	1	1	62885581	817	-99.92	5.02	12	0.29	-13.00	259.00	1830	20231121	-29.02	704	20230425	84.52	1540	-15.65	20240306	1100	18.09	20240102	1830	-29.02	20231121	704	84.52	20230425	0.12	N	204840	100	62 억	395059	N	N	N	N
85	20240315	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1302	-29	5	-2.18	224942038	172842	51.33	1334	1334	1291	1730	932	1331	1301.43	0.63	-15438	1399	1365	1336	1302	1273	1350	1287	63	399	100	790	1	1	62885581	819	-100.15	5.03	12	0.27	-13.00	259.00	1830	20231121	-28.85	704	20230425	84.94	1540	-15.45	20240306	1100	18.36	20240102	1830	-28.85	20231121	704	84.94	20230425	0.12	N	204840	100	62 억	395059	N	N	N	N
86	20240315	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1304	-27	5	-2.03	212134032	162986	48.40	1334	1334	1291	1730	932	1331	1301.55	0.63	-11178	1399	1365	1336	1302	1273	1350	1287	63	399	100	790	1	1	62885581	820	-100.31	5.03	12	0.26	-13.00	259.00	1830	20231121	-28.74	704	20230425	85.23	1540	-15.32	20240306	1100	18.55	20240102	1830	-28.74	20231121	704	85.23	20230425	0.12	N	204840	100	62 억	395059	N	N	N	N
87	20240315	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1299	-32	5	-2.40	177216640	136082	40.41	1334	1334	1291	1730	932	1331	1302.28	0.63	-18157	1399	1365	1336	1302	1273	1350	1287	63	399	100	790	1	1	62885581	817	-99.92	5.02	12	0.22	-13.00	259.00	1830	20231121	-29.02	704	20230425	84.52	1540	-15.65	20240306	1100	18.09	20240102	1830	-29.02	20231121	704	84.52	20230425	0.12	N	204840	100	62 억	395059	N	N	N	N
88	20240315	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1298	-33	5	-2.48	130263769	99868	29.66	1334	1334	1298	1730	932	1331	1304.36	0.63	-9699	1399	1365	1336	1302	1273	1350	1287	63	399	100	790	1	1	62885581	816	-99.85	5.01	12	0.16	-13.00	259.00	1830	20231121	-29.07	704	20230425	84.38	1540	-15.71	20240306	1100	18.00	20240102	1830	-29.07	20231121	704	84.38	20230425	0.12	N	204840	100	62 억	395059	N	N	N	N
89	20240315	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1302	-29	5	-2.18	31614111	24144	7.17	1334	1334	1301	1730	932	1331	1309.40	0.63	-6360	1399	1365	1336	1302	1273	1350	1287	63	399	100	790	1	1	62885581	819	-100.15	5.03	12	0.04	-13.00	259.00	1830	20231121	-28.85	704	20230425	84.94	1540	-15.45	20240306	1100	18.36	20240102	1830	-28.85	20231121	704	84.94	20230425	0.12	N	204840	100	62 억	395059	N	N	N	N
90	20240314	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1331	-19	5	-1.41	447982947	336071	100.23	1350	1370	1307	1755	945	1350	1333.01	0.73	-59258	1414	1381	1352	1319	1290	1398	1336	63	405	100	810	1	1	62885581	837	-102.38	5.14	12	0.53	-13.00	259.00	1830	20231121	-27.27	704	20230425	89.06	1540	-13.57	20240306	1100	21.00	20240102	1830	-27.27	20231121	704	89.06	20230425	0.12	N	204840	100	62 억	460739	N	N	N	N
91	20240314	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1327	-23	5	-1.70	436783411	327642	97.71	1350	1370	1307	1755	945	1350	1333.11	0.73	-57025	1414	1381	1352	1319	1290	1398	1336	63	405	100	810	1	1	62885581	834	-102.08	5.12	12	0.52	-13.00	259.00	1830	20231121	-27.49	704	20230425	88.49	1540	-13.83	20240306	1100	20.64	20240102	1830	-27.49	20231121	704	88.49	20230425	0.12	N	204840	100	62 억	460739	N	N	N	N
92	20240314	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-15	5	-1.11	417690313	313231	93.41	1350	1370	1307	1755	945	1350	1333.49	0.73	-60691	1414	1381	1352	1319	1290	1398	1336	63	405	100	810	1	1	62885581	840	-102.69	5.15	12	0.50	-13.00	259.00	1830	20231121	-27.05	704	20230425	89.63	1540	-13.31	20240306	1100	21.36	20240102	1830	-27.05	20231121	704	89.63	20230425	0.12	N	204840	100	62 억	460739	N	N	N	N
93	20240314	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1330	-20	5	-1.48	394369020	295783	88.21	1350	1370	1307	1755	945	1350	1333.31	0.73	-55921	1414	1381	1352	1319	1290	1398	1336	63	405	100	810	1	1	62885581	836	-102.31	5.14	12	0.47	-13.00	259.00	1830	20231121	-27.32	704	20230425	88.92	1540	-13.64	20240306	1100	20.91	20240102	1830	-27.32	20231121	704	88.92	20230425	0.12	N	204840	100	62 억	460739	N	N	N	N
94	20240314	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1346	-4	5	-0.30	226942279	169536	50.56	1350	1370	1314	1755	945	1350	1338.61	0.73	-77123	1414	1381	1352	1319	1290	1398	1336	63	405	100	810	1	1	62885581	846	-103.54	5.20	12	0.27	-13.00	259.00	1830	20231121	-26.45	704	20230425	91.19	1540	-12.60	20240306	1100	22.36	20240102	1830	-26.45	20231121	704	91.19	20230425	0.12	N	204840	100	62 억	460739	N	N	N	N
95	20240314	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1359	9	2	0.67	204258865	152641	45.52	1350	1370	1314	1755	945	1350	1338.17	0.73	-77566	1414	1381	1352	1319	1290	1398	1336	63	405	100	810	1	1	62885581	855	-104.54	5.25	12	0.24	-13.00	259.00	1830	20231121	-25.74	704	20230425	93.04	1540	-11.75	20240306	1100	23.55	20240102	1830	-25.74	20231121	704	93.04	20230425	0.12	N	204840	100	62 억	460739	N	N	N	N
96	20240314	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	-1	5	-0.07	100519436	75437	22.50	1350	1370	1314	1755	945	1350	1332.50	0.73	-54193	1414	1381	1352	1319	1290	1398	1336	63	405	100	810	1	1	62885581	848	-103.77	5.21	12	0.12	-13.00	259.00	1830	20231121	-26.28	704	20230425	91.62	1540	-12.40	20240306	1100	22.64	20240102	1830	-26.28	20231121	704	91.62	20230425	0.12	N	204840	100	62 억	460739	N	N	N	N
97	20240314	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1354	4	2	0.30	5190271	3838	1.14	1350	1370	1350	1755	945	1350	1352.34	0.73	-332	1414	1381	1352	1319	1290	1398	1336	63	405	100	810	1	1	62885581	851	-104.15	5.23	12	0.01	-13.00	259.00	1830	20231121	-26.01	704	20230425	92.33	1540	-12.08	20240306	1100	23.09	20240102	1830	-26.01	20231121	704	92.33	20230425	0.12	N	204840	100	62 억	460739	N	N	N	N
98	20240313	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1350	14	2	1.05	454779649	335033	100.22	1336	1385	1323	1736	936	1336	1357.48	0.62	70863	1392	1364	1342	1314	1292	1353	1303	63	400	100	800	1	1	62885581	849	-103.85	5.21	12	0.53	-13.00	259.00	1830	20231121	-26.23	704	20230425	91.76	1540	-12.34	20240306	1100	22.73	20240102	1830	-26.23	20231121	704	91.76	20230425	0.12	N	204840	100	62 억	389876	N	N	N	N
99	20240313	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1349	13	2	0.97	416179430	306444	91.67	1336	1385	1323	1736	936	1336	1358.09	0.62	62008	1392	1364	1342	1314	1292	1353	1303	63	400	100	800	1	1	62885581	848	-103.77	5.21	12	0.49	-13.00	259.00	1830	20231121	-26.28	704	20230425	91.62	1540	-12.40	20240306	1100	22.64	20240102	1830	-26.28	20231121	704	91.62	20230425	0.12	N	204840	100	62 억	389876	N	N	N	N
100	20240313	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	24	2	1.80	359056056	264369	79.08	1336	1385	1323	1736	936	1336	1358.16	0.62	38037	1392	1364	1342	1314	1292	1353	1303	63	400	100	800	1	1	62885581	855	-104.62	5.25	12	0.42	-13.00	259.00	1830	20231121	-25.68	704	20230425	93.18	1540	-11.69	20240306	1100	23.64	20240102	1830	-25.68	20231121	704	93.18	20230425	0.12	N	204840	100	62 억	389876	N	N	N	N
101	20240313	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1358	22	2	1.65	257141940	188484	56.38	1336	1385	1323	1736	936	1336	1364.26	0.62	15289	1392	1364	1342	1314	1292	1353	1303	63	400	100	800	1	1	62885581	854	-104.46	5.24	12	0.30	-13.00	259.00	1830	20231121	-25.79	704	20230425	92.90	1540	-11.82	20240306	1100	23.45	20240102	1830	-25.79	20231121	704	92.90	20230425	0.12	N	204840	100	62 억	389876	N	N	N	N
102	20240313	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1357	21	2	1.57	241020007	176548	52.81	1336	1385	1323	1736	936	1336	1365.18	0.62	17138	1392	1364	1342	1314	1292	1353	1303	63	400	100	800	1	1	62885581	853	-104.38	5.24	12	0.28	-13.00	259.00	1830	20231121	-25.85	704	20230425	92.76	1540	-11.88	20240306	1100	23.36	20240102	1830	-25.85	20231121	704	92.76	20230425	0.12	N	204840	100	62 억	389876	N	N	N	N
103	20240313	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1366	30	2	2.25	213666298	156461	46.80	1336	1385	1323	1736	936	1336	1365.62	0.62	24219	1392	1364	1342	1314	1292	1353	1303	63	400	100	800	1	1	62885581	859	-105.08	5.27	12	0.25	-13.00	259.00	1830	20231121	-25.36	704	20230425	94.03	1540	-11.30	20240306	1100	24.18	20240102	1830	-25.36	20231121	704	94.03	20230425	0.12	N	204840	100	62 억	389876	N	N	N	N
104	20240313	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1374	38	2	2.84	160442029	117261	35.08	1336	1385	1323	1736	936	1336	1368.25	0.62	11315	1392	1364	1342	1314	1292	1353	1303	63	400	100	800	1	1	62885581	864	-105.69	5.31	12	0.19	-13.00	259.00	1830	20231121	-24.92	704	20230425	95.17	1540	-10.78	20240306	1100	24.91	20240102	1830	-24.92	20231121	704	95.17	20230425	0.12	N	204840	100	62 억	389876	N	N	N	N
105	20240313	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-1	5	-0.07	14783010	11102	3.32	1336	1354	1323	1736	936	1336	1331.56	0.62	-557	1392	1364	1342	1314	1292	1353	1303	63	400	100	800	1	1	62885581	840	-102.69	5.15	12	0.02	-13.00	259.00	1830	20231121	-27.05	704	20230425	89.63	1540	-13.31	20240306	1100	21.36	20240102	1830	-27.05	20231121	704	89.63	20230425	0.12	N	204840	100	62 억	389876	N	N	N	N
106	20240312	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1336	-34	5	-2.48	445731782	332786	65.27	1369	1370	1320	1781	959	1370	1339.39	0.75	-82189	1435	1402	1346	1313	1257	1419	1330	63	411	100	820	1	1	62885581	840	-102.77	5.16	12	0.53	-13.00	259.00	1830	20231121	-26.99	704	20230425	89.77	1540	-13.25	20240306	1100	21.45	20240102	1830	-26.99	20231121	704	89.77	20230425	0.12	N	204840	100	62 억	472015	N	N	N	N
107	20240312	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-35	5	-2.55	436445415	325826	63.91	1369	1370	1320	1781	959	1370	1339.50	0.75	-78473	1435	1402	1346	1313	1257	1419	1330	63	411	100	820	1	1	62885581	840	-102.69	5.15	12	0.52	-13.00	259.00	1830	20231121	-27.05	704	20230425	89.63	1540	-13.31	20240306	1100	21.36	20240102	1830	-27.05	20231121	704	89.63	20230425	0.12	N	204840	100	62 억	472015	N	N	N	N
108	20240312	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1346	-24	5	-1.75	364897177	272346	53.42	1369	1370	1320	1781	959	1370	1339.83	0.75	-68214	1435	1402	1346	1313	1257	1419	1330	63	411	100	820	1	1	62885581	846	-103.54	5.20	12	0.43	-13.00	259.00	1830	20231121	-26.45	704	20230425	91.19	1540	-12.60	20240306	1100	22.36	20240102	1830	-26.45	20231121	704	91.19	20230425	0.12	N	204840	100	62 억	472015	N	N	N	N
109	20240312	130759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1323	-47	5	-3.43	334230614	249350	48.91	1369	1370	1320	1781	959	1370	1340.41	0.75	-52630	1435	1402	1346	1313	1257	1419	1330	63	411	100	820	1	1	62885581	832	-101.77	5.11	12	0.40	-13.00	259.00	1830	20231121	-27.70	704	20230425	87.93	1540	-14.09	20240306	1100	20.27	20240102	1830	-27.70	20231121	704	87.93	20230425	0.12	N	204840	100	62 억	472015	N	N	N	N
110	20240312	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1335	-35	5	-2.55	221448171	164390	32.24	1369	1370	1331	1781	959	1370	1347.09	0.75	-37288	1435	1402	1346	1313	1257	1419	1330	63	411	100	820	1	1	62885581	840	-102.69	5.15	12	0.26	-13.00	259.00	1830	20231121	-27.05	704	20230425	89.63	1540	-13.31	20240306	1100	21.36	20240102	1830	-27.05	20231121	704	89.63	20230425	0.12	N	204840	100	62 억	472015	N	N	N	N
111	20240312	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1351	-19	5	-1.39	158485748	117349	23.02	1369	1370	1332	1781	959	1370	1350.55	0.75	-18991	1435	1402	1346	1313	1257	1419	1330	63	411	100	820	1	1	62885581	850	-103.92	5.22	12	0.19	-13.00	259.00	1830	20231121	-26.17	704	20230425	91.90	1540	-12.27	20240306	1100	22.82	20240102	1830	-26.17	20231121	704	91.90	20230425	0.12	N	204840	100	62 억	472015	N	N	N	N
112	20240312	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1358	-12	5	-0.88	101781044	75359	14.78	1369	1370	1332	1781	959	1370	1350.62	0.75	-21033	1435	1402	1346	1313	1257	1419	1330	63	411	100	820	1	1	62885581	854	-104.46	5.24	12	0.12	-13.00	259.00	1830	20231121	-25.79	704	20230425	92.90	1540	-11.82	20240306	1100	23.45	20240102	1830	-25.79	20231121	704	92.90	20230425	0.12	N	204840	100	62 억	472015	N	N	N	N
113	20240312	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1348	-22	5	-1.61	11106628	8220	1.61	1369	1369	1345	1781	959	1370	1351.17	0.75	-84	1435	1402	1346	1313	1257	1419	1330	63	411	100	820	1	1	62885581	848	-103.69	5.20	12	0.01	-13.00	259.00	1830	20231121	-26.34	704	20230425	91.48	1540	-12.47	20240306	1100	22.55	20240102	1830	-26.34	20231121	704	91.48	20230425	0.12	N	204840	100	62 억	472015	N	N	N	N
114	20240311	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1370	39	2	2.93	663679078	504783	66.29	1330	1379	1290	1730	932	1331	1314.76	0.62	88805	1458	1394	1337	1273	1216	1366	1245	63	399	100	790	1	1	62885581	862	-105.38	5.29	12	0.80	-13.00	259.00	1830	20231121	-25.14	704	20230425	94.60	1540	-11.04	20240306	1100	24.55	20240102	1830	-25.14	20231121	704	94.60	20230425	0.12	N	204840	100	62 억	389869	N	N	N	N
115	20240311	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1370	39	2	2.93	628609991	479236	62.94	1330	1375	1290	1730	932	1331	1311.67	0.62	84486	1458	1394	1337	1273	1216	1366	1245	63	399	100	790	1	1	62885581	862	-105.38	5.29	12	0.76	-13.00	259.00	1830	20231121	-25.14	704	20230425	94.60	1540	-11.04	20240306	1100	24.55	20240102	1830	-25.14	20231121	704	94.60	20230425	0.12	N	204840	100	62 억	389869	N	N	N	N
116	20240311	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1302	-29	5	-2.18	466630451	357320	46.93	1330	1341	1290	1730	932	1331	1305.88	0.62	37653	1458	1394	1337	1273	1216	1366	1245	63	399	100	790	1	1	62885581	819	-100.15	5.03	12	0.57	-13.00	259.00	1830	20231121	-28.85	704	20230425	84.94	1540	-15.45	20240306	1100	18.36	20240102	1830	-28.85	20231121	704	84.94	20230425	0.12	N	204840	100	62 억	389869	N	N	N	N
117	20240311	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1297	-34	5	-2.55	395523067	302642	39.75	1330	1341	1290	1730	932	1331	1306.86	0.62	44679	1458	1394	1337	1273	1216	1366	1245	63	399	100	790	1	1	62885581	816	-99.77	5.01	12	0.48	-13.00	259.00	1830	20231121	-29.13	704	20230425	84.23	1540	-15.78	20240306	1100	17.91	20240102	1830	-29.13	20231121	704	84.23	20230425	0.12	N	204840	100	62 억	389869	N	N	N	N
118	20240311	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1309	-22	5	-1.65	337168663	257803	33.86	1330	1341	1290	1730	932	1331	1307.81	0.62	63414	1458	1394	1337	1273	1216	1366	1245	63	399	100	790	1	1	62885581	823	-100.69	5.05	12	0.41	-13.00	259.00	1830	20231121	-28.47	704	20230425	85.94	1540	-15.00	20240306	1100	19.00	20240102	1830	-28.47	20231121	704	85.94	20230425	0.12	N	204840	100	62 억	389869	N	N	N	N
119	20240311	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1302	-29	5	-2.18	310709223	237546	31.20	1330	1341	1290	1730	932	1331	1307.95	0.62	62358	1458	1394	1337	1273	1216	1366	1245	63	399	100	790	1	1	62885581	819	-100.15	5.03	12	0.38	-13.00	259.00	1830	20231121	-28.85	704	20230425	84.94	1540	-15.45	20240306	1100	18.36	20240102	1830	-28.85	20231121	704	84.94	20230425	0.12	N	204840	100	62 억	389869	N	N	N	N
120	20240311	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1305	-26	5	-1.95	233785554	178392	23.43	1330	1341	1290	1730	932	1331	1310.46	0.62	58105	1458	1394	1337	1273	1216	1366	1245	63	399	100	790	1	1	62885581	821	-100.38	5.04	12	0.28	-13.00	259.00	1830	20231121	-28.69	704	20230425	85.37	1540	-15.26	20240306	1100	18.64	20240102	1830	-28.69	20231121	704	85.37	20230425	0.12	N	204840	100	62 억	389869	N	N	N	N
121	20240311	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1327	-4	5	-0.30	51103566	38635	5.07	1330	1333	1304	1730	932	1331	1322.61	0.62	21817	1458	1394	1337	1273	1216	1366	1245	63	399	100	790	1	1	62885581	834	-102.08	5.12	12	0.06	-13.00	259.00	1830	20231121	-27.49	704	20230425	88.49	1540	-13.83	20240306	1100	20.64	20240102	1830	-27.49	20231121	704	88.49	20230425	0.12	N	204840	100	62 억	389869	N	N	N	N
122	20240308	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1331	-86	5	-6.07	1018621284	760398	66.78	1400	1401	1280	1842	992	1417	1339.60	0.56	41604	1575	1496	1450	1371	1325	1535	1410	63	425	100	850	1	1	62885581	837	-102.38	5.14	12	1.21	-13.00	259.00	1830	20231121	-27.27	704	20230425	89.06	1540	-13.57	20240306	1100	21.00	20240102	1830	-27.27	20231121	704	89.06	20230425	0.12	N	204840	100	62 억	349029	N	N	N	N
123	20240308	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1355	-62	5	-4.38	983692540	734353	64.49	1400	1401	1280	1842	992	1417	1339.54	0.56	46244	1575	1496	1450	1371	1325	1535	1410	63	425	100	850	1	1	62885581	852	-104.23	5.23	12	1.17	-13.00	259.00	1830	20231121	-25.96	704	20230425	92.47	1540	-12.01	20240306	1100	23.18	20240102	1830	-25.96	20231121	704	92.47	20230425	0.12	N	204840	100	62 억	349029	N	N	N	N
124	20240308	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1322	-95	5	-6.70	850204948	634562	55.72	1400	1401	1280	1842	992	1417	1339.83	0.56	66184	1575	1496	1450	1371	1325	1535	1410	63	425	100	850	1	1	62885581	831	-101.69	5.10	12	1.01	-13.00	259.00	1830	20231121	-27.76	704	20230425	87.78	1540	-14.16	20240306	1100	20.18	20240102	1830	-27.76	20231121	704	87.78	20230425	0.12	N	204840	100	62 억	349029	N	N	N	N
125	20240308	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1305	-112	5	-7.90	796481293	593702	52.14	1400	1401	1280	1842	992	1417	1341.55	0.56	80372	1575	1496	1450	1371	1325	1535	1410	63	425	100	850	1	1	62885581	821	-100.38	5.04	12	0.94	-13.00	259.00	1830	20231121	-28.69	704	20230425	85.37	1540	-15.26	20240306	1100	18.64	20240102	1830	-28.69	20231121	704	85.37	20230425	0.12	N	204840	100	62 억	349029	N	N	N	N
126	20240308	120825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1312	-105	5	-7.41	620058383	458059	40.23	1400	1401	1302	1842	992	1417	1353.66	0.56	60643	1575	1496	1450	1371	1325	1535	1410	63	425	100	850	1	1	62885581	825	-100.92	5.07	12	0.73	-13.00	259.00	1830	20231121	-28.31	704	20230425	86.36	1540	-14.81	20240306	1100	19.27	20240102	1830	-28.31	20231121	704	86.36	20230425	0.12	N	204840	100	62 억	349029	N	N	N	N
127	20240308	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1353	-64	5	-4.52	402436459	294785	25.89	1400	1401	1348	1842	992	1417	1365.19	0.56	38389	1575	1496	1450	1371	1325	1535	1410	63	425	100	850	1	1	62885581	851	-104.08	5.22	12	0.47	-13.00	259.00	1830	20231121	-26.07	704	20230425	92.19	1540	-12.14	20240306	1100	23.00	20240102	1830	-26.07	20231121	704	92.19	20230425	0.12	N	204840	100	62 억	349029	N	N	N	N
128	20240308	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1360	-57	5	-4.02	321407226	235034	20.64	1400	1401	1348	1842	992	1417	1367.49	0.56	10732	1575	1496	1450	1371	1325	1535	1410	63	425	100	850	1	1	62885581	855	-104.62	5.25	12	0.37	-13.00	259.00	1830	20231121	-25.68	704	20230425	93.18	1540	-11.69	20240306	1100	23.64	20240102	1830	-25.68	20231121	704	93.18	20230425	0.12	N	204840	100	62 억	349029	N	N	N	N
129	20240308	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1383	-34	5	-2.40	54175121	39152	3.44	1400	1401	1350	1842	992	1417	1383.71	0.56	9042	1575	1496	1450	1371	1325	1535	1410	63	425	100	850	1	1	62885581	870	-106.38	5.34	12	0.06	-13.00	259.00	1830	20231121	-24.43	704	20230425	96.45	1540	-10.19	20240306	1100	25.73	20240102	1830	-24.43	20231121	704	96.45	20230425	0.12	N	204840	100	62 억	349029	N	N	N	N
130	20240307	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1417	10	2	0.71	1669929297	1137270	101.96	1404	1529	1404	1829	985	1407	1468.39	0.68	-71665	1593	1499	1446	1352	1299	1473	1326	63	422	100	840	1	1	62885581	891	-109.00	5.47	12	1.81	-13.00	259.00	1830	20231121	-22.57	704	20230425	101.28	1540	-7.99	20240306	1100	28.82	20240102	1830	-22.57	20231121	704	101.28	20230425	0.12	N	204840	100	62 억	427506	N	N	N	N
131	20240307	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1417	10	2	0.71	1596011387	1084905	97.27	1404	1529	1404	1829	985	1407	1471.11	0.68	-63125	1593	1499	1446	1352	1299	1473	1326	63	422	100	840	1	1	62885581	891	-109.00	5.47	12	1.73	-13.00	259.00	1830	20231121	-22.57	704	20230425	101.28	1540	-7.99	20240306	1100	28.82	20240102	1830	-22.57	20231121	704	101.28	20230425	0.12	N	204840	100	62 억	427506	N	N	N	N
132	20240307	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	41	2	2.91	1534929557	1042101	93.43	1404	1529	1404	1829	985	1407	1472.92	0.68	-61694	1593	1499	1446	1352	1299	1473	1326	63	422	100	840	1	1	62885581	911	-111.38	5.59	12	1.66	-13.00	259.00	1830	20231121	-20.87	704	20230425	105.68	1540	-5.97	20240306	1100	31.64	20240102	1830	-20.87	20231121	704	105.68	20230425	0.12	N	204840	100	62 억	427506	N	N	N	N
133	20240307	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1447	40	2	2.84	1379079644	934955	83.83	1404	1529	1404	1829	985	1407	1475.02	0.68	-16078	1593	1499	1446	1352	1299	1473	1326	63	422	100	840	1	1	62885581	910	-111.31	5.59	12	1.49	-13.00	259.00	1830	20231121	-20.93	704	20230425	105.54	1540	-6.04	20240306	1100	31.55	20240102	1830	-20.93	20231121	704	105.54	20230425	0.12	N	204840	100	62 억	427506	N	N	N	N
134	20240307	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	86	2	6.11	1299086942	880172	78.91	1404	1529	1404	1829	985	1407	1475.95	0.68	-17618	1593	1499	1446	1352	1299	1473	1326	63	422	100	840	1	1	62885581	939	-114.85	5.76	12	1.40	-13.00	259.00	1830	20231121	-18.42	704	20230425	112.07	1540	-3.05	20240306	1100	35.73	20240102	1830	-18.42	20231121	704	112.07	20230425	0.12	N	204840	100	62 억	427506	N	N	N	N
135	20240307	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	79	2	5.61	1166964799	791081	70.93	1404	1529	1404	1829	985	1407	1475.15	0.68	6262	1593	1499	1446	1352	1299	1473	1326	63	422	100	840	1	1	62885581	934	-114.31	5.74	12	1.26	-13.00	259.00	1830	20231121	-18.80	704	20230425	111.08	1540	-3.51	20240306	1100	35.09	20240102	1830	-18.80	20231121	704	111.08	20230425	0.12	N	204840	100	62 억	427506	N	N	N	N
136	20240307	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	72	2	5.12	729278740	498150	44.66	1404	1529	1404	1829	985	1407	1463.97	0.68	30698	1593	1499	1446	1352	1299	1473	1326	63	422	100	840	1	1	62885581	930	-113.77	5.71	12	0.79	-13.00	259.00	1830	20231121	-19.18	704	20230425	110.09	1540	-3.96	20240306	1100	34.45	20240102	1830	-19.18	20231121	704	110.09	20230425	0.12	N	204840	100	62 억	427506	N	N	N	N
137	20240307	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	103	2	7.32	346532488	238034	21.34	1404	1529	1404	1829	985	1407	1455.81	0.68	52734	1593	1499	1446	1352	1299	1473	1326	63	422	100	840	1	1	62885581	950	-116.15	5.83	12	0.38	-13.00	259.00	1830	20231121	-17.49	704	20230425	114.49	1540	-1.95	20240306	1100	37.27	20240102	1830	-17.49	20231121	704	114.49	20230425	0.12	N	204840	100	62 억	427506	N	N	N	N
138	20240306	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1407	-95	5	-6.32	1631159220	1113900	104.08	1540	1540	1393	1952	1052	1502	1464.53	1.08	-254741	1587	1544	1485	1442	1383	1566	1464	63	450	100	900	1	1	62885581	885	-108.23	5.43	12	1.77	-13.00	259.00	1830	20231121	-23.11	704	20230425	99.86	1540	-8.64	20240306	1100	27.91	20240102	1830	-23.11	20231121	704	99.86	20230425	0.12	N	204840	100	62 억	681811	N	N	N	N
139	20240306	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1421	-81	5	-5.39	1510763690	1028552	96.10	1540	1540	1412	1952	1052	1502	1468.83	1.08	-262251	1587	1544	1485	1442	1383	1566	1464	63	450	100	900	1	1	62885581	894	-109.31	5.49	12	1.64	-13.00	259.00	1830	20231121	-22.35	704	20230425	101.85	1540	-7.73	20240306	1100	29.18	20240102	1830	-22.35	20231121	704	101.85	20230425	0.12	N	204840	100	62 억	681811	N	N	N	N
140	20240306	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1455	-47	5	-3.13	1207558692	816825	76.32	1540	1540	1439	1952	1052	1502	1478.36	1.08	-207388	1587	1544	1485	1442	1383	1566	1464	63	450	100	900	1	1	62885581	915	-111.92	5.62	12	1.30	-13.00	259.00	1830	20231121	-20.49	704	20230425	106.68	1540	-5.52	20240306	1100	32.27	20240102	1830	-20.49	20231121	704	106.68	20230425	0.12	N	204840	100	62 억	681811	N	N	N	N
141	20240306	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1463	-39	5	-2.60	1110602594	750126	70.09	1540	1540	1439	1952	1052	1502	1480.55	1.08	-178575	1587	1544	1485	1442	1383	1566	1464	63	450	100	900	1	1	62885581	920	-112.54	5.65	12	1.19	-13.00	259.00	1830	20231121	-20.05	704	20230425	107.81	1540	-5.00	20240306	1100	33.00	20240102	1830	-20.05	20231121	704	107.81	20230425	0.12	N	204840	100	62 억	681811	N	N	N	N
142	20240306	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-23	5	-1.53	849443736	570876	53.34	1540	1540	1453	1952	1052	1502	1487.97	1.08	-146259	1587	1544	1485	1442	1383	1566	1464	63	450	100	900	1	1	62885581	930	-113.77	5.71	12	0.91	-13.00	259.00	1830	20231121	-19.18	704	20230425	110.09	1540	-3.96	20240306	1100	34.45	20240102	1830	-19.18	20231121	704	110.09	20230425	0.12	N	204840	100	62 억	681811	N	N	N	N
143	20240306	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1494	-8	5	-0.53	687150157	462414	43.21	1540	1540	1453	1952	1052	1502	1486.01	1.08	-129459	1587	1544	1485	1442	1383	1566	1464	63	450	100	900	1	1	62885581	940	-114.92	5.77	12	0.74	-13.00	259.00	1830	20231121	-18.36	704	20230425	112.22	1540	-2.99	20240306	1100	35.82	20240102	1830	-18.36	20231121	704	112.22	20230425	0.12	N	204840	100	62 억	681811	N	N	N	N
144	20240306	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1492	-10	5	-0.67	603913197	406439	37.98	1540	1540	1453	1952	1052	1502	1485.86	1.08	-123522	1587	1544	1485	1442	1383	1566	1464	63	450	100	900	1	1	62885581	938	-114.77	5.76	12	0.65	-13.00	259.00	1830	20231121	-18.47	704	20230425	111.93	1540	-3.12	20240306	1100	35.64	20240102	1830	-18.47	20231121	704	111.93	20230425	0.12	N	204840	100	62 억	681811	N	N	N	N
145	20240306	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-12	5	-0.80	221699752	148420	13.87	1540	1540	1453	1952	1052	1502	1493.73	1.08	-42304	1587	1544	1485	1442	1383	1566	1464	63	450	100	900	1	1	62885581	937	-114.62	5.75	12	0.24	-13.00	259.00	1830	20231121	-18.58	704	20230425	111.65	1540	-3.25	20240306	1100	35.45	20240102	1830	-18.58	20231121	704	111.65	20230425	0.12	N	204840	100	62 억	681811	N	N	N	N
146	20240305	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1502	54	2	3.73	1596072161	1065854	227.21	1445	1528	1426	1882	1014	1448	1497.45	0.88	96693	1524	1485	1441	1402	1358	1505	1422	63	434	100	860	1	1	62885581	945	-115.54	5.80	12	1.69	-13.00	259.00	1830	20231121	-17.92	704	20230425	113.35	1528	-1.70	20240305	1100	36.55	20240102	1830	-17.92	20231121	704	113.35	20230425	0.12	N	204840	100	62 억	551822	N	N	N	N
147	20240305	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	52	2	3.59	1552427353	1036789	221.01	1445	1528	1426	1882	1014	1448	1497.34	0.88	106023	1524	1485	1441	1402	1358	1505	1422	63	434	100	860	1	1	62885581	943	-115.38	5.79	12	1.65	-13.00	259.00	1830	20231121	-18.03	704	20230425	113.07	1528	-1.83	20240305	1100	36.36	20240102	1830	-18.03	20231121	704	113.07	20230425	0.12	N	204840	100	62 억	551822	N	N	N	N
148	20240305	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	47	2	3.25	1283693279	857383	182.77	1445	1528	1426	1882	1014	1448	1497.22	0.88	143100	1524	1485	1441	1402	1358	1505	1422	63	434	100	860	1	1	62885581	940	-115.00	5.77	12	1.36	-13.00	259.00	1830	20231121	-18.31	704	20230425	112.36	1528	-2.16	20240305	1100	35.91	20240102	1830	-18.31	20231121	704	112.36	20230425	0.12	N	204840	100	62 억	551822	N	N	N	N
149	20240305	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	68	2	4.70	1108876816	741217	158.01	1445	1528	1426	1882	1014	1448	1496.02	0.88	174746	1524	1485	1441	1402	1358	1505	1422	63	434	100	860	1	1	62885581	953	-116.62	5.85	12	1.18	-13.00	259.00	1830	20231121	-17.16	704	20230425	115.34	1528	-0.79	20240305	1100	37.82	20240102	1830	-17.16	20231121	704	115.34	20230425	0.12	N	204840	100	62 억	551822	N	N	N	N
150	20240305	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1505	57	2	3.94	797307410	535472	114.15	1445	1517	1426	1882	1014	1448	1488.98	0.88	71193	1524	1485	1441	1402	1358	1505	1422	63	434	100	860	1	1	62885581	946	-115.77	5.81	12	0.85	-13.00	259.00	1830	20231121	-17.76	704	20230425	113.78	1517	-0.79	20240305	1100	36.82	20240102	1830	-17.76	20231121	704	113.78	20230425	0.12	N	204840	100	62 억	551822	N	N	N	N
151	20240305	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1503	55	2	3.80	707193572	475420	101.35	1445	1517	1426	1882	1014	1448	1487.51	0.88	68859	1524	1485	1441	1402	1358	1505	1422	63	434	100	860	1	1	62885581	945	-115.62	5.80	12	0.76	-13.00	259.00	1830	20231121	-17.87	704	20230425	113.49	1517	-0.92	20240305	1100	36.64	20240102	1830	-17.87	20231121	704	113.49	20230425	0.12	N	204840	100	62 억	551822	N	N	N	N
152	20240305	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1501	53	2	3.66	580245560	390290	83.20	1445	1517	1426	1882	1014	1448	1486.70	0.88	52212	1524	1485	1441	1402	1358	1505	1422	63	434	100	860	1	1	62885581	944	-115.46	5.80	12	0.62	-13.00	259.00	1830	20231121	-17.98	704	20230425	113.21	1517	-1.05	20240305	1100	36.45	20240102	1830	-17.98	20231121	704	113.21	20230425	0.12	N	204840	100	62 억	551822	N	N	N	N
153	20240305	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	-18	5	-1.24	37627382	26193	5.58	1445	1445	1426	1882	1014	1448	1436.54	0.88	-9763	1524	1485	1441	1402	1358	1505	1422	63	434	100	860	1	1	62885581	899	-110.00	5.52	12	0.04	-13.00	259.00	1830	20231121	-21.86	704	20230425	103.12	1480	-3.38	20240304	1100	30.00	20240102	1830	-21.86	20231121	704	103.12	20230425	0.12	N	204840	100	62 억	551822	N	N	N	N
154	20240304	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1448	44	2	3.13	673859229	467279	55.44	1427	1480	1397	1825	983	1404	1442.20	0.94	-39673	1530	1466	1371	1307	1212	1499	1340	63	421	100	840	1	1	62885581	911	-111.38	5.59	12	0.74	-13.00	259.00	1830	20231121	-20.87	704	20230425	105.68	1480	-2.16	20240304	1100	31.64	20240102	1830	-20.87	20231121	704	105.68	20230425	0.12	N	204840	100	62 억	590422	N	N	N	N
155	20240304	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1443	39	2	2.78	638286307	442685	52.52	1427	1480	1397	1825	983	1404	1441.96	0.94	-37930	1530	1466	1371	1307	1212	1499	1340	63	421	100	840	1	1	62885581	907	-111.00	5.57	12	0.70	-13.00	259.00	1830	20231121	-21.15	704	20230425	104.97	1480	-2.50	20240304	1100	31.18	20240102	1830	-21.15	20231121	704	104.97	20230425	0.12	N	204840	100	62 억	590422	N	N	N	N
156	20240304	140724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	26	2	1.85	590536752	409407	48.58	1427	1480	1397	1825	983	1404	1442.54	0.94	-37599	1530	1466	1371	1307	1212	1499	1340	63	421	100	840	1	1	62885581	899	-110.00	5.52	12	0.65	-13.00	259.00	1830	20231121	-21.86	704	20230425	103.12	1480	-3.38	20240304	1100	30.00	20240102	1830	-21.86	20231121	704	103.12	20230425	0.12	N	204840	100	62 억	590422	N	N	N	N
157	20240304	130751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1443	39	2	2.78	504325931	349359	41.45	1427	1480	1397	1825	983	1404	1443.72	0.94	-17749	1530	1466	1371	1307	1212	1499	1340	63	421	100	840	1	1	62885581	907	-111.00	5.57	12	0.56	-13.00	259.00	1830	20231121	-21.15	704	20230425	104.97	1480	-2.50	20240304	1100	31.18	20240102	1830	-21.15	20231121	704	104.97	20230425	0.12	N	204840	100	62 억	590422	N	N	N	N
158	20240304	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1447	43	2	3.06	470263159	325770	38.65	1427	1480	1397	1825	983	1404	1443.70	0.94	-12965	1530	1466	1371	1307	1212	1499	1340	63	421	100	840	1	1	62885581	910	-111.31	5.59	12	0.52	-13.00	259.00	1830	20231121	-20.93	704	20230425	105.54	1480	-2.23	20240304	1100	31.55	20240102	1830	-20.93	20231121	704	105.54	20230425	0.12	N	204840	100	62 억	590422	N	N	N	N
159	20240304	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1450	46	2	3.28	423112759	293234	34.79	1427	1480	1397	1825	983	1404	1443.09	0.94	503	1530	1466	1371	1307	1212	1499	1340	63	421	100	840	1	1	62885581	912	-111.54	5.60	12	0.47	-13.00	259.00	1830	20231121	-20.77	704	20230425	105.97	1480	-2.03	20240304	1100	31.82	20240102	1830	-20.77	20231121	704	105.97	20230425	0.12	N	204840	100	62 억	590422	N	N	N	N
160	20240304	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1431	27	2	1.92	316215183	219482	26.04	1427	1480	1397	1825	983	1404	1440.96	0.94	-34593	1530	1466	1371	1307	1212	1499	1340	63	421	100	840	1	1	62885581	900	-110.08	5.53	12	0.35	-13.00	259.00	1830	20231121	-21.80	704	20230425	103.27	1480	-3.31	20240304	1100	30.09	20240102	1830	-21.80	20231121	704	103.27	20230425	0.12	N	204840	100	62 억	590422	N	N	N	N
161	20240304	090747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1440	36	2	2.56	102383728	71667	8.50	1427	1470	1397	1825	983	1404	1429.06	0.94	-20690	1530	1466	1371	1307	1212	1499	1340	63	421	100	840	1	1	62885581	906	-110.77	5.56	12	0.11	-13.00	259.00	1830	20231121	-21.31	704	20230425	104.55	1470	-2.04	20240304	1100	30.91	20240102	1830	-21.31	20231121	704	104.55	20230425	0.12	N	204840	100	62 억	590422	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History