KissMeData/261780/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-90	5	-1.72	2157337050	417341	5.20	5240	5280	5110	6790	3670	5230	5169.28	0.00	20410	6516	5872	5456	4812	4396	6195	5135	134	1560	500	3760	10	1	26732079	1374	-77.88	3.88	12	1.56	-66.00	1325.00	7660	20230912	-32.90	4100	20230726	25.37	6100	-15.74	20240328	4700	9.36	20240318	7660	-32.90	20230912	4100	25.37	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
3	20240329	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-90	5	-1.72	2050674790	396596	4.94	5240	5280	5110	6790	3670	5230	5170.65	0.00	17644	6516	5872	5456	4812	4396	6195	5135	134	1560	500	3760	10	1	26732079	1374	-77.88	3.88	12	1.48	-66.00	1325.00	7660	20230912	-32.90	4100	20230726	25.37	6100	-15.74	20240328	4700	9.36	20240318	7660	-32.90	20230912	4100	25.37	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
4	20240329	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-70	5	-1.34	1900808140	367419	4.58	5240	5280	5110	6790	3670	5230	5173.37	0.00	13254	6516	5872	5456	4812	4396	6195	5135	134	1560	500	3760	10	1	26732079	1379	-78.18	3.89	12	1.37	-66.00	1325.00	7660	20230912	-32.64	4100	20230726	25.85	6100	-15.41	20240328	4700	9.79	20240318	7660	-32.64	20230912	4100	25.85	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
5	20240329	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-70	5	-1.34	1779827660	343970	4.28	5240	5280	5110	6790	3670	5230	5174.33	0.00	14254	6516	5872	5456	4812	4396	6195	5135	134	1560	500	3760	10	1	26732079	1379	-78.18	3.89	12	1.29	-66.00	1325.00	7660	20230912	-32.64	4100	20230726	25.85	6100	-15.41	20240328	4700	9.79	20240318	7660	-32.64	20230912	4100	25.85	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
6	20240329	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-60	5	-1.15	1497793040	289116	3.60	5240	5280	5140	6790	3670	5230	5180.56	0.00	10428	6516	5872	5456	4812	4396	6195	5135	134	1560	500	3760	10	1	26732079	1382	-78.33	3.90	12	1.08	-66.00	1325.00	7660	20230912	-32.51	4100	20230726	26.10	6100	-15.25	20240328	4700	10.00	20240318	7660	-32.51	20230912	4100	26.10	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
7	20240329	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-40	5	-0.76	1377233670	265817	3.31	5240	5280	5140	6790	3670	5230	5181.09	0.00	16104	6516	5872	5456	4812	4396	6195	5135	134	1560	500	3760	10	1	26732079	1387	-78.64	3.92	12	0.99	-66.00	1325.00	7660	20230912	-32.25	4100	20230726	26.59	6100	-14.92	20240328	4700	10.43	20240318	7660	-32.25	20230912	4100	26.59	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
8	20240329	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-30	5	-0.57	1142913130	220862	2.75	5240	5260	5140	6790	3670	5230	5174.73	0.00	15751	6516	5872	5456	4812	4396	6195	5135	134	1560	500	3760	10	1	26732079	1390	-78.79	3.92	12	0.83	-66.00	1325.00	7660	20230912	-32.11	4100	20230726	26.83	6100	-14.75	20240328	4700	10.64	20240318	7660	-32.11	20230912	4100	26.83	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
9	20240329	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-80	5	-1.53	632832800	122095	1.52	5240	5260	5150	6790	3670	5230	5183.03	0.00	-9837	6516	5872	5456	4812	4396	6195	5135	134	1560	500	3760	10	1	26732079	1377	-78.03	3.89	12	0.46	-66.00	1325.00	7660	20230912	-32.77	4100	20230726	25.61	6100	-15.57	20240328	4700	9.57	20240318	7660	-32.77	20230912	4100	25.61	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
10	20240328	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	170	2	3.36	45283667010	8004930	2304.11	5100	6100	5040	6570	3550	5060	5657.19	0.00	-45483	5333	5196	5103	4966	4873	5150	4920	134	1510	500	3640	10	1	26732079	1398	-79.24	3.95	12	29.95	-66.00	1325.00	7660	20230912	-31.72	4100	20230726	27.56	6100	-14.26	20240328	4700	11.28	20240318	7660	-31.72	20230912	4100	27.56	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
11	20240328	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	210	2	4.15	44818545930	7916132	2278.55	5100	6100	5040	6570	3550	5060	5661.67	0.00	-56265	5333	5196	5103	4966	4873	5150	4920	134	1510	500	3640	10	1	26732079	1409	-79.85	3.98	12	29.61	-66.00	1325.00	7660	20230912	-31.20	4100	20230726	28.54	6100	-13.61	20240328	4700	12.13	20240318	7660	-31.20	20230912	4100	28.54	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
12	20240328	141004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	290	2	5.73	43152940050	7598511	2187.13	5100	6100	5040	6570	3550	5060	5679.13	0.00	-79053	5333	5196	5103	4966	4873	5150	4920	134	1510	500	3640	10	1	26732079	1430	-81.06	4.04	12	28.42	-66.00	1325.00	7660	20230912	-30.16	4100	20230726	30.49	6100	-12.30	20240328	4700	13.83	20240318	7660	-30.16	20230912	4100	30.49	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
13	20240328	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	280	2	5.53	41264999780	7242046	2084.52	5100	6100	5040	6570	3550	5060	5697.98	0.00	-132029	5333	5196	5103	4966	4873	5150	4920	134	1510	500	3640	10	1	26732079	1427	-80.91	4.03	12	27.09	-66.00	1325.00	7660	20230912	-30.29	4100	20230726	30.24	6100	-12.46	20240328	4700	13.62	20240318	7660	-30.29	20230912	4100	30.24	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
14	20240328	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	410	2	8.10	38464580580	6723708	1935.33	5100	6100	5040	6570	3550	5060	5720.74	0.00	-145162	5333	5196	5103	4966	4873	5150	4920	134	1510	500	3640	10	1	26732079	1462	-82.88	4.13	12	25.15	-66.00	1325.00	7660	20230912	-28.59	4100	20230726	33.41	6100	-10.33	20240328	4700	16.38	20240318	7660	-28.59	20230912	4100	33.41	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
15	20240328	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	540	2	10.67	3768799320	702079	202.08	5100	5600	5040	6570	3550	5060	5368.06	0.00	-52944	5333	5196	5103	4966	4873	5150	4920	134	1510	500	3640	10	1	26732079	1497	-84.85	4.23	12	2.63	-66.00	1325.00	7660	20230912	-26.89	4100	20230726	36.59	5800	-3.45	20240103	4700	19.15	20240318	7660	-26.89	20230912	4100	36.59	20230726	0.81	N	261780	500	133 억	0	Y	N	N	N
16	20240328	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	30	2	0.59	532836200	103787	29.87	5100	5210	5040	6570	3550	5060	5133.94	0.00	7478	5333	5196	5103	4966	4873	5150	4920	134	1510	500	3640	10	1	26732079	1361	-77.12	3.84	12	0.39	-66.00	1325.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	4700	8.30	20240318	7660	-33.55	20230912	4100	24.15	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
17	20240328	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	60	2	1.19	96428300	18777	5.40	5100	5170	5040	6570	3550	5060	5135.45	0.00	-6584	5333	5196	5103	4966	4873	5150	4920	134	1510	500	3640	10	1	26732079	1369	-77.58	3.86	12	0.07	-66.00	1325.00	7660	20230912	-33.16	4100	20230726	24.88	5800	-11.72	20240103	4700	8.94	20240318	7660	-33.16	20230912	4100	24.88	20230726	0.81	N	261780	500	133 억	0	N	N	N	N
18	20240327	161019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-30	5	-0.59	1757867010	343326	371.14	5120	5240	5010	6610	3570	5090	5120.11	0.00	-17139	5163	5126	5063	5026	4963	5145	5045	134	1520	500	3660	10	1	26732079	1353	-76.67	3.82	12	1.28	-66.00	1325.00	7660	20230912	-33.94	4100	20230726	23.41	5800	-12.76	20240103	4700	7.66	20240318	7660	-33.94	20230912	4100	23.41	20230726	0.73	N	261780	500	133 억	0	N	N	N	N
19	20240327	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-50	5	-0.98	1731827560	338157	365.55	5120	5240	5010	6610	3570	5090	5121.37	0.00	-17136	5163	5126	5063	5026	4963	5145	5045	134	1520	500	3660	10	1	26732079	1347	-76.36	3.80	12	1.26	-66.00	1325.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	4700	7.23	20240318	7660	-34.20	20230912	4100	22.93	20230726	0.73	N	261780	500	133 억	0	N	N	N	N
20	20240327	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	1653027920	322582	348.71	5120	5240	5010	6610	3570	5090	5124.37	0.00	-17136	5163	5126	5063	5026	4963	5145	5045	134	1520	500	3660	10	1	26732079	1355	-76.82	3.83	12	1.21	-66.00	1325.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	4700	7.87	20240318	7660	-33.81	20230912	4100	23.66	20230726	0.73	N	261780	500	133 억	0	N	N	N	N
21	20240327	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	0	3	0.00	1577455790	307734	332.66	5120	5240	5010	6610	3570	5090	5126.04	0.00	-19268	5163	5126	5063	5026	4963	5145	5045	134	1520	500	3660	10	1	26732079	1361	-77.12	3.84	12	1.15	-66.00	1325.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	4700	8.30	20240318	7660	-33.55	20230912	4100	24.15	20230726	0.73	N	261780	500	133 억	0	N	N	N	N
22	20240327	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	1435846990	279819	302.49	5120	5240	5010	6610	3570	5090	5131.34	0.00	-18312	5163	5126	5063	5026	4963	5145	5045	134	1520	500	3660	10	1	26732079	1355	-76.82	3.83	12	1.05	-66.00	1325.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	4700	7.87	20240318	7660	-33.81	20230912	4100	23.66	20230726	0.73	N	261780	500	133 억	0	N	N	N	N
23	20240327	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-50	5	-0.98	1395235190	271771	293.79	5120	5240	5010	6610	3570	5090	5133.86	0.00	-17111	5163	5126	5063	5026	4963	5145	5045	134	1520	500	3660	10	1	26732079	1347	-76.36	3.80	12	1.02	-66.00	1325.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	4700	7.23	20240318	7660	-34.20	20230912	4100	22.93	20230726	0.73	N	261780	500	133 억	0	N	N	N	N
24	20240327	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	100	2	1.96	1026003930	199425	215.58	5120	5240	5010	6610	3570	5090	5144.81	0.00	-38865	5163	5126	5063	5026	4963	5145	5045	134	1520	500	3660	10	1	26732079	1387	-78.64	3.92	12	0.75	-66.00	1325.00	7660	20230912	-32.25	4100	20230726	26.59	5800	-10.52	20240103	4700	10.43	20240318	7660	-32.25	20230912	4100	26.59	20230726	0.73	N	261780	500	133 억	0	N	N	N	N
25	20240327	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-30	5	-0.59	142541760	27890	30.15	5120	5140	5030	6610	3570	5090	5110.86	0.00	-19455	5163	5126	5063	5026	4963	5145	5045	134	1520	500	3660	10	1	26732079	1353	-76.67	3.82	12	0.10	-66.00	1325.00	7660	20230912	-33.94	4100	20230726	23.41	5800	-12.76	20240103	4700	7.66	20240318	7660	-33.94	20230912	4100	23.41	20230726	0.73	N	261780	500	133 억	0	N	N	N	N
26	20240326	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	30	2	0.59	465900580	92183	63.41	5020	5100	5000	6570	3550	5060	5054.00	0.00	-1718	5233	5146	5053	4966	4873	5190	5010	134	1510	500	3640	10	1	26732079	1361	-20.04	4.03	12	0.34	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	4700	8.30	20240318	7660	-33.55	20230912	4100	24.15	20230726	0.71	N	261780	500	133 억	0	N	N	N	N
27	20240326	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	10	2	0.20	363710720	72076	49.58	5020	5100	5000	6570	3550	5060	5046.21	0.00	3382	5233	5146	5053	4966	4873	5190	5010	134	1510	500	3640	10	1	26732079	1355	-19.96	4.02	12	0.27	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	4700	7.87	20240318	7660	-33.81	20230912	4100	23.66	20230726	0.71	N	261780	500	133 억	0	N	N	N	N
28	20240326	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-20	5	-0.40	326687080	64741	44.53	5020	5100	5000	6570	3550	5060	5046.06	0.00	1937	5233	5146	5053	4966	4873	5190	5010	134	1510	500	3640	10	1	26732079	1347	-19.84	3.99	12	0.24	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	4700	7.23	20240318	7660	-34.20	20230912	4100	22.93	20230726	0.71	N	261780	500	133 억	0	N	N	N	N
29	20240326	131001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	0	3	0.00	292185950	57890	39.82	5020	5100	5000	6570	3550	5060	5047.26	0.00	959	5233	5146	5053	4966	4873	5190	5010	134	1510	500	3640	10	1	26732079	1353	-19.92	4.01	12	0.22	-254.00	1262.00	7660	20230912	-33.94	4100	20230726	23.41	5800	-12.76	20240103	4700	7.66	20240318	7660	-33.94	20230912	4100	23.41	20230726	0.71	N	261780	500	133 억	0	N	N	N	N
30	20240326	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	20	2	0.40	230742300	45798	31.50	5020	5080	5000	6570	3550	5060	5038.26	0.00	2957	5233	5146	5053	4966	4873	5190	5010	134	1510	500	3640	10	1	26732079	1358	-20.00	4.03	12	0.17	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	4700	8.09	20240318	7660	-33.68	20230912	4100	23.90	20230726	0.71	N	261780	500	133 억	0	N	N	N	N
31	20240326	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	0	3	0.00	175438170	34882	23.99	5020	5080	5000	6570	3550	5060	5029.48	0.00	490	5233	5146	5053	4966	4873	5190	5010	134	1510	500	3640	10	1	26732079	1353	-19.92	4.01	12	0.13	-254.00	1262.00	7660	20230912	-33.94	4100	20230726	23.41	5800	-12.76	20240103	4700	7.66	20240318	7660	-33.94	20230912	4100	23.41	20230726	0.71	N	261780	500	133 억	0	N	N	N	N
32	20240326	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-30	5	-0.59	127715970	25443	17.50	5020	5070	5000	6570	3550	5060	5019.69	0.00	-2130	5233	5146	5053	4966	4873	5190	5010	134	1510	500	3640	10	1	26732079	1345	-19.80	3.99	12	0.10	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	5800	-13.28	20240103	4700	7.02	20240318	7660	-34.33	20230912	4100	22.68	20230726	0.71	N	261780	500	133 억	0	N	N	N	N
33	20240326	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-40	5	-0.79	59252190	11820	8.13	5020	5070	5000	6570	3550	5060	5012.88	0.00	-3259	5233	5146	5053	4966	4873	5190	5010	134	1510	500	3640	10	1	26732079	1342	-19.76	3.98	12	0.04	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4700	6.81	20240318	7660	-34.46	20230912	4100	22.44	20230726	0.71	N	261780	500	133 억	0	N	N	N	N
34	20240325	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	10	2	0.20	735927870	145090	86.04	5010	5140	4960	6560	3540	5050	5072.25	0.00	5494	5200	5125	4975	4900	4750	5162	4937	134	1510	500	3630	10	1	26732079	1353	-19.92	4.01	12	0.54	-254.00	1262.00	7660	20230912	-33.94	4100	20230726	23.41	5800	-12.76	20240103	4700	7.66	20240318	7660	-33.94	20230912	4100	23.41	20230726	0.78	N	261780	500	133 억	0	N	N	N	N
35	20240325	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	60	2	1.19	684382680	134932	80.02	5010	5140	4960	6560	3540	5050	5072.09	0.00	5991	5200	5125	4975	4900	4750	5162	4937	134	1510	500	3630	10	1	26732079	1366	-20.12	4.05	12	0.50	-254.00	1262.00	7660	20230912	-33.29	4100	20230726	24.63	5800	-11.90	20240103	4700	8.72	20240318	7660	-33.29	20230912	4100	24.63	20230726	0.78	N	261780	500	133 억	0	N	N	N	N
36	20240325	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	20	2	0.40	572872380	113064	67.05	5010	5140	4960	6560	3540	5050	5066.83	0.00	10219	5200	5125	4975	4900	4750	5162	4937	134	1510	500	3630	10	1	26732079	1355	-19.96	4.02	12	0.42	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	4700	7.87	20240318	7660	-33.81	20230912	4100	23.66	20230726	0.78	N	261780	500	133 억	0	N	N	N	N
37	20240325	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	30	2	0.59	521833830	103009	61.09	5010	5140	4960	6560	3540	5050	5065.93	0.00	13399	5200	5125	4975	4900	4750	5162	4937	134	1510	500	3630	10	1	26732079	1358	-20.00	4.03	12	0.39	-254.00	1262.00	7660	20230912	-33.68	4100	20230726	23.90	5800	-12.41	20240103	4700	8.09	20240318	7660	-33.68	20230912	4100	23.90	20230726	0.78	N	261780	500	133 억	0	N	N	N	N
38	20240325	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	40	2	0.79	454630590	89761	53.23	5010	5140	4960	6560	3540	5050	5064.93	0.00	12399	5200	5125	4975	4900	4750	5162	4937	134	1510	500	3630	10	1	26732079	1361	-20.04	4.03	12	0.34	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	4700	8.30	20240318	7660	-33.55	20230912	4100	24.15	20230726	0.78	N	261780	500	133 억	0	N	N	N	N
39	20240325	111042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	0	3	0.00	339809530	67297	39.91	5010	5100	4960	6560	3540	5050	5049.40	0.00	15959	5200	5125	4975	4900	4750	5162	4937	134	1510	500	3630	10	1	26732079	1350	-19.88	4.00	12	0.25	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	4700	7.45	20240318	7660	-34.07	20230912	4100	23.17	20230726	0.78	N	261780	500	133 억	0	N	N	N	N
40	20240325	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	20	2	0.40	257634370	51151	30.33	5010	5090	4960	6560	3540	5050	5036.69	0.00	11066	5200	5125	4975	4900	4750	5162	4937	134	1510	500	3630	10	1	26732079	1355	-19.96	4.02	12	0.19	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	4700	7.87	20240318	7660	-33.81	20230912	4100	23.66	20230726	0.78	N	261780	500	133 억	0	N	N	N	N
41	20240325	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-65	5	-1.29	70262110	14067	8.34	5010	5040	4960	6560	3540	5050	4994.07	0.00	383	5200	5125	4975	4900	4750	5162	4937	134	1510	500	3630	5	1	26732079	1333	-19.63	3.95	12	0.05	-254.00	1262.00	7660	20230912	-34.92	4100	20230726	21.59	5800	-14.05	20240103	4700	6.06	20240318	7660	-34.92	20230912	4100	21.59	20230726	0.78	N	261780	500	133 억	0	N	N	N	N
42	20240322	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	115	2	2.33	796240945	159975	87.81	4975	5050	4825	6410	3455	4935	4977.18	0.00	17873	5031	4982	4946	4897	4861	4965	4880	134	1475	500	3550	10	1	26732079	1350	-19.88	4.00	12	0.60	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	4700	7.45	20240318	7660	-34.07	20230912	4100	23.17	20230726	0.50	N	261780	500	133 억	0	N	N	N	N
43	20240322	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	95	2	1.93	741134965	149034	81.80	4975	5050	4825	6410	3455	4935	4972.93	0.00	16349	5031	4982	4946	4897	4861	4965	4880	134	1475	500	3550	10	1	26732079	1345	-19.80	3.99	12	0.56	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	5800	-13.28	20240103	4700	7.02	20240318	7660	-34.33	20230912	4100	22.68	20230726	0.50	N	261780	500	133 억	0	N	N	N	N
44	20240322	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	95	2	1.93	542915420	109549	60.13	4975	5050	4825	6410	3455	4935	4955.91	0.00	7768	5031	4982	4946	4897	4861	4965	4880	134	1475	500	3550	10	1	26732079	1345	-19.80	3.99	12	0.41	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	5800	-13.28	20240103	4700	7.02	20240318	7660	-34.33	20230912	4100	22.68	20230726	0.50	N	261780	500	133 억	0	N	N	N	N
45	20240322	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	10	2	0.20	328463880	66718	36.62	4975	4995	4825	6410	3455	4935	4923.17	0.00	1562	5031	4982	4946	4897	4861	4965	4880	134	1475	500	3550	5	1	26732079	1322	-19.47	3.92	12	0.25	-254.00	1262.00	7660	20230912	-35.44	4100	20230726	20.61	5800	-14.74	20240103	4700	5.21	20240318	7660	-35.44	20230912	4100	20.61	20230726	0.50	N	261780	500	133 억	0	N	N	N	N
46	20240322	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	35	2	0.71	312381675	63471	34.84	4975	4995	4825	6410	3455	4935	4921.64	0.00	474	5031	4982	4946	4897	4861	4965	4880	134	1475	500	3550	5	1	26732079	1329	-19.57	3.94	12	0.24	-254.00	1262.00	7660	20230912	-35.12	4100	20230726	21.22	5800	-14.31	20240103	4700	5.74	20240318	7660	-35.12	20230912	4100	21.22	20230726	0.50	N	261780	500	133 억	0	N	N	N	N
47	20240322	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-5	5	-0.10	241006755	49096	26.95	4975	4985	4825	6410	3455	4935	4908.89	0.00	-416	5031	4982	4946	4897	4861	4965	4880	134	1475	500	3550	5	1	26732079	1318	-19.41	3.91	12	0.18	-254.00	1262.00	7660	20230912	-35.64	4100	20230726	20.24	5800	-15.00	20240103	4700	4.89	20240318	7660	-35.64	20230912	4100	20.24	20230726	0.50	N	261780	500	133 억	0	N	N	N	N
48	20240322	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-5	5	-0.10	186663480	38120	20.92	4975	4985	4825	6410	3455	4935	4896.73	0.00	-1888	5031	4982	4946	4897	4861	4965	4880	134	1475	500	3550	5	1	26732079	1318	-19.41	3.91	12	0.14	-254.00	1262.00	7660	20230912	-35.64	4100	20230726	20.24	5800	-15.00	20240103	4700	4.89	20240318	7660	-35.64	20230912	4100	20.24	20230726	0.50	N	261780	500	133 억	0	N	N	N	N
49	20240322	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	0	3	0.00	137390875	28077	15.41	4975	4985	4825	6410	3455	4935	4893.36	0.00	1410	5031	4982	4946	4897	4861	4965	4880	134	1475	500	3550	5	1	26732079	1319	-19.43	3.91	12	0.11	-254.00	1262.00	7660	20230912	-35.57	4100	20230726	20.37	5800	-14.91	20240103	4700	5.00	20240318	7660	-35.57	20230912	4100	20.37	20230726	0.50	N	261780	500	133 억	0	N	N	N	N
50	20240321	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-30	5	-0.60	900391855	182160	7.50	4945	4995	4910	6450	3480	4965	4942.87	0.00	39071	6008	5486	5128	4606	4248	5747	4867	134	1485	500	3570	5	1	26732079	1319	-19.43	3.91	12	0.68	-254.00	1262.00	7660	20230912	-35.57	4100	20230726	20.37	5800	-14.91	20240103	4700	5.00	20240318	7660	-35.57	20230912	4100	20.37	20230726	0.49	N	261780	500	133 억	0	N	N	N	N
51	20240321	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-30	5	-0.60	865604950	175112	7.21	4945	4995	4910	6450	3480	4965	4943.15	0.00	38229	6008	5486	5128	4606	4248	5747	4867	134	1485	500	3570	5	1	26732079	1319	-19.43	3.91	12	0.66	-254.00	1262.00	7660	20230912	-35.57	4100	20230726	20.37	5800	-14.91	20240103	4700	5.00	20240318	7660	-35.57	20230912	4100	20.37	20230726	0.49	N	261780	500	133 억	0	N	N	N	N
52	20240321	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-30	5	-0.60	674883140	136410	5.62	4945	4995	4910	6450	3480	4965	4947.46	0.00	10651	6008	5486	5128	4606	4248	5747	4867	134	1485	500	3570	5	1	26732079	1319	-19.43	3.91	12	0.51	-254.00	1262.00	7660	20230912	-35.57	4100	20230726	20.37	5800	-14.91	20240103	4700	5.00	20240318	7660	-35.57	20230912	4100	20.37	20230726	0.49	N	261780	500	133 억	0	N	N	N	N
53	20240321	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	5	2	0.10	554633820	112051	4.62	4945	4995	4910	6450	3480	4965	4949.83	0.00	9217	6008	5486	5128	4606	4248	5747	4867	134	1485	500	3570	5	1	26732079	1329	-19.57	3.94	12	0.42	-254.00	1262.00	7660	20230912	-35.12	4100	20230726	21.22	5800	-14.31	20240103	4700	5.74	20240318	7660	-35.12	20230912	4100	21.22	20230726	0.49	N	261780	500	133 억	0	N	N	N	N
54	20240321	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	-25	5	-0.50	497900335	100588	4.14	4945	4995	4910	6450	3480	4965	4949.90	0.00	10206	6008	5486	5128	4606	4248	5747	4867	134	1485	500	3570	5	1	26732079	1321	-19.45	3.91	12	0.38	-254.00	1262.00	7660	20230912	-35.51	4100	20230726	20.49	5800	-14.83	20240103	4700	5.11	20240318	7660	-35.51	20230912	4100	20.49	20230726	0.49	N	261780	500	133 억	0	N	N	N	N
55	20240321	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-20	5	-0.40	442338990	89331	3.68	4945	4995	4910	6450	3480	4965	4951.68	0.00	13706	6008	5486	5128	4606	4248	5747	4867	134	1485	500	3570	5	1	26732079	1322	-19.47	3.92	12	0.33	-254.00	1262.00	7660	20230912	-35.44	4100	20230726	20.61	5800	-14.74	20240103	4700	5.21	20240318	7660	-35.44	20230912	4100	20.61	20230726	0.49	N	261780	500	133 억	0	N	N	N	N
56	20240321	101039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	5	2	0.10	361672100	73028	3.01	4945	4995	4910	6450	3480	4965	4952.51	0.00	16263	6008	5486	5128	4606	4248	5747	4867	134	1485	500	3570	5	1	26732079	1329	-19.57	3.94	12	0.27	-254.00	1262.00	7660	20230912	-35.12	4100	20230726	21.22	5800	-14.31	20240103	4700	5.74	20240318	7660	-35.12	20230912	4100	21.22	20230726	0.49	N	261780	500	133 억	0	N	N	N	N
57	20240321	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-35	5	-0.70	127111250	25747	1.06	4945	4980	4910	6450	3480	4965	4936.93	0.00	2119	6008	5486	5128	4606	4248	5747	4867	134	1485	500	3570	5	1	26732079	1318	-19.41	3.91	12	0.10	-254.00	1262.00	7660	20230912	-35.64	4100	20230726	20.24	5800	-15.00	20240103	4700	4.89	20240318	7660	-35.64	20230912	4100	20.24	20230726	0.49	N	261780	500	133 억	0	N	N	N	N
58	20240320	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	155	2	3.22	12669160805	2422121	6370.65	4855	5650	4770	6250	3370	4810	5231.37	0.00	-57305	5063	4936	4823	4696	4583	4880	4640	134	1440	500	3460	5	1	26732079	1327	-19.55	3.93	12	9.06	-254.00	1262.00	7660	20230912	-35.18	4100	20230726	21.10	5800	-14.40	20240103	4700	5.64	20240318	7660	-35.18	20230912	4100	21.10	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
59	20240320	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	185	2	3.85	12488368555	2385797	6275.11	4855	5650	4770	6250	3370	4810	5234.46	0.00	-61448	5063	4936	4823	4696	4583	4880	4640	134	1440	500	3460	5	1	26732079	1335	-19.67	3.96	12	8.92	-254.00	1262.00	7660	20230912	-34.79	4100	20230726	21.83	5800	-13.88	20240103	4700	6.28	20240318	7660	-34.79	20230912	4100	21.83	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
60	20240320	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	155	2	3.22	12291083835	2346265	6171.13	4855	5650	4770	6250	3370	4810	5238.57	0.00	-65621	5063	4936	4823	4696	4583	4880	4640	134	1440	500	3460	5	1	26732079	1327	-19.55	3.93	12	8.78	-254.00	1262.00	7660	20230912	-35.18	4100	20230726	21.10	5800	-14.40	20240103	4700	5.64	20240318	7660	-35.18	20230912	4100	21.10	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
61	20240320	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	210	2	4.37	11887965160	2265135	5957.75	4855	5650	4770	6250	3370	4810	5248.24	0.00	-67485	5063	4936	4823	4696	4583	4880	4640	134	1440	500	3460	10	1	26732079	1342	-19.76	3.98	12	8.47	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4700	6.81	20240318	7660	-34.46	20230912	4100	22.44	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
62	20240320	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	210	2	4.37	11644375315	2216573	5830.02	4855	5650	4770	6250	3370	4810	5253.32	0.00	-64092	5063	4936	4823	4696	4583	4880	4640	134	1440	500	3460	10	1	26732079	1342	-19.76	3.98	12	8.29	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4700	6.81	20240318	7660	-34.46	20230912	4100	22.44	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
63	20240320	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	220	2	4.57	11026686075	2092788	5504.44	4855	5650	4770	6250	3370	4810	5268.90	0.00	-54395	5063	4936	4823	4696	4583	4880	4640	134	1440	500	3460	10	1	26732079	1345	-19.80	3.99	12	7.83	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	5800	-13.28	20240103	4700	7.02	20240318	7660	-34.33	20230912	4100	22.68	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
64	20240320	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	135	2	2.81	94055525	19112	50.27	4855	4975	4810	6250	3370	4810	4921.28	0.00	-2676	5063	4936	4823	4696	4583	4880	4640	134	1440	500	3460	5	1	26732079	1322	-19.47	3.92	12	0.07	-254.00	1262.00	7660	20230912	-35.44	4100	20230726	20.61	5800	-14.74	20240103	4700	5.21	20240318	7660	-35.44	20230912	4100	20.61	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
65	20240320	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	60	2	1.25	11104395	2287	6.02	4855	4875	4810	6250	3370	4810	4855.44	0.00	-1840	5063	4936	4823	4696	4583	4880	4640	134	1440	500	3460	5	1	26732079	1302	-19.17	3.86	12	0.01	-254.00	1262.00	7660	20230912	-36.42	4100	20230726	18.78	5800	-16.03	20240103	4700	3.62	20240318	7660	-36.42	20230912	4100	18.78	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
66	20240319	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-140	5	-2.83	183493970	38020	48.53	4950	4950	4710	6430	3465	4950	4826.28	0.00	-9514	5183	5066	4883	4766	4583	5125	4825	134	1480	500	3560	5	1	26732079	1286	-18.94	3.81	12	0.14	-254.00	1262.00	7660	20230912	-37.21	4100	20230726	17.32	5800	-17.07	20240103	4700	2.34	20240318	7660	-37.21	20230912	4100	17.32	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
67	20240319	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-130	5	-2.63	177684300	36813	46.99	4950	4950	4710	6430	3465	4950	4826.67	0.00	-9336	5183	5066	4883	4766	4583	5125	4825	134	1480	500	3560	5	1	26732079	1288	-18.98	3.82	12	0.14	-254.00	1262.00	7660	20230912	-37.08	4100	20230726	17.56	5800	-16.90	20240103	4700	2.55	20240318	7660	-37.08	20230912	4100	17.56	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
68	20240319	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	-155	5	-3.13	164735590	34118	43.55	4950	4950	4710	6430	3465	4950	4828.41	0.00	-8811	5183	5066	4883	4766	4583	5125	4825	134	1480	500	3560	5	1	26732079	1282	-18.88	3.80	12	0.13	-254.00	1262.00	7660	20230912	-37.40	4100	20230726	16.95	5800	-17.33	20240103	4700	2.02	20240318	7660	-37.40	20230912	4100	16.95	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
69	20240319	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-130	5	-2.63	131512655	27182	34.70	4950	4950	4710	6430	3465	4950	4838.23	0.00	-9770	5183	5066	4883	4766	4583	5125	4825	134	1480	500	3560	5	1	26732079	1288	-18.98	3.82	12	0.10	-254.00	1262.00	7660	20230912	-37.08	4100	20230726	17.56	5800	-16.90	20240103	4700	2.55	20240318	7660	-37.08	20230912	4100	17.56	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
70	20240319	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-130	5	-2.63	113005790	23332	29.78	4950	4950	4710	6430	3465	4950	4843.38	0.00	-7721	5183	5066	4883	4766	4583	5125	4825	134	1480	500	3560	5	1	26732079	1288	-18.98	3.82	12	0.09	-254.00	1262.00	7660	20230912	-37.08	4100	20230726	17.56	5800	-16.90	20240103	4700	2.55	20240318	7660	-37.08	20230912	4100	17.56	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
71	20240319	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-110	5	-2.22	85531190	17647	22.53	4950	4950	4710	6430	3465	4950	4846.78	0.00	-2335	5183	5066	4883	4766	4583	5125	4825	134	1480	500	3560	5	1	26732079	1294	-19.06	3.84	12	0.07	-254.00	1262.00	7660	20230912	-36.81	4100	20230726	18.05	5800	-16.55	20240103	4700	2.98	20240318	7660	-36.81	20230912	4100	18.05	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
72	20240319	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	-85	5	-1.72	75820785	15642	19.97	4950	4950	4710	6430	3465	4950	4847.26	0.00	-1380	5183	5066	4883	4766	4583	5125	4825	134	1480	500	3560	5	1	26732079	1301	-19.15	3.85	12	0.06	-254.00	1262.00	7660	20230912	-36.49	4100	20230726	18.66	5800	-16.12	20240103	4700	3.51	20240318	7660	-36.49	20230912	4100	18.66	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
73	20240319	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-20	5	-0.40	12893080	2632	3.36	4950	4950	4880	6430	3465	4950	4898.59	0.00	-192	5183	5066	4883	4766	4583	5125	4825	134	1480	500	3560	5	1	26732079	1318	-19.41	3.91	12	0.01	-254.00	1262.00	7660	20230912	-35.64	4100	20230726	20.24	5800	-15.00	20240103	4700	4.89	20240318	7660	-35.64	20230912	4100	20.24	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
74	20240318	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	180	2	3.77	382219700	78034	92.24	4760	5000	4700	6200	3340	4770	4898.12	0.00	6662	4950	4860	4810	4720	4670	4835	4695	134	1430	500	3430	5	1	26732079	1323	-19.49	3.92	12	0.29	-254.00	1262.00	7660	20230912	-35.38	4100	20230726	20.73	5800	-14.66	20240103	4700	5.32	20240318	7660	-35.38	20230912	4100	20.73	20230726	0.48	N	261780	500	133 억	0	N	N	N	N
75	20240318	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	105	2	2.20	370882190	75715	89.50	4760	5000	4700	6200	3340	4770	4898.40	0.00	6250	4950	4860	4810	4720	4670	4835	4695	134	1430	500	3430	5	1	26732079	1303	-19.19	3.86	12	0.28	-254.00	1262.00	7660	20230912	-36.36	4100	20230726	18.90	5800	-15.95	20240103	4700	3.72	20240318	7660	-36.36	20230912	4100	18.90	20230726	0.48	N	261780	500	133 억	0	N	N	N	N
76	20240318	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	125	2	2.62	332606030	67889	80.25	4760	5000	4700	6200	3340	4770	4899.26	0.00	6344	4950	4860	4810	4720	4670	4835	4695	134	1430	500	3430	5	1	26732079	1309	-19.27	3.88	12	0.25	-254.00	1262.00	7660	20230912	-36.10	4100	20230726	19.39	5800	-15.60	20240103	4700	4.15	20240318	7660	-36.10	20230912	4100	19.39	20230726	0.48	N	261780	500	133 억	0	N	N	N	N
77	20240318	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	105	2	2.20	107053740	22235	26.28	4760	4880	4700	6200	3340	4770	4814.65	0.00	4306	4950	4860	4810	4720	4670	4835	4695	134	1430	500	3430	5	1	26732079	1303	-19.19	3.86	12	0.08	-254.00	1262.00	7660	20230912	-36.36	4100	20230726	18.90	5800	-15.95	20240103	4700	3.72	20240318	7660	-36.36	20230912	4100	18.90	20230726	0.48	N	261780	500	133 억	0	N	N	N	N
78	20240318	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	85	2	1.78	88104970	18347	21.69	4760	4880	4700	6200	3340	4770	4802.15	0.00	2746	4950	4860	4810	4720	4670	4835	4695	134	1430	500	3430	5	1	26732079	1298	-19.11	3.85	12	0.07	-254.00	1262.00	7660	20230912	-36.62	4100	20230726	18.41	5800	-16.29	20240103	4700	3.30	20240318	7660	-36.62	20230912	4100	18.41	20230726	0.48	N	261780	500	133 억	0	N	N	N	N
79	20240318	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	95	2	1.99	72268745	15090	17.84	4760	4875	4700	6200	3340	4770	4789.18	0.00	1934	4950	4860	4810	4720	4670	4835	4695	134	1430	500	3430	5	1	26732079	1301	-19.15	3.85	12	0.06	-254.00	1262.00	7660	20230912	-36.49	4100	20230726	18.66	5800	-16.12	20240103	4700	3.51	20240318	7660	-36.49	20230912	4100	18.66	20230726	0.48	N	261780	500	133 억	0	N	N	N	N
80	20240318	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	65	2	1.36	50258510	10557	12.48	4760	4840	4700	6200	3340	4770	4760.68	0.00	2619	4950	4860	4810	4720	4670	4835	4695	134	1430	500	3430	5	1	26732079	1292	-19.04	3.83	12	0.04	-254.00	1262.00	7660	20230912	-36.88	4100	20230726	17.93	5800	-16.64	20240103	4700	2.87	20240318	7660	-36.88	20230912	4100	17.93	20230726	0.48	N	261780	500	133 억	0	N	N	N	N
81	20240318	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	0	3	0.00	33963680	7168	8.47	4760	4780	4700	6200	3340	4770	4738.24	0.00	1564	4950	4860	4810	4720	4670	4835	4695	134	1430	500	3430	5	1	26732079	1275	-18.78	3.78	12	0.03	-254.00	1262.00	7660	20230912	-37.73	4100	20230726	16.34	5800	-17.76	20240103	4700	1.49	20240318	7660	-37.73	20230912	4100	16.34	20230726	0.48	N	261780	500	133 억	0	N	N	N	N
82	20240315	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-110	5	-2.25	404985240	84183	268.40	4900	4900	4760	6340	3420	4880	4810.77	0.00	-5436	5016	4947	4891	4822	4766	4982	4857	134	1460	500	3510	5	1	26732079	1275	-18.78	3.78	12	0.31	-254.00	1262.00	7660	20230912	-37.73	4100	20230726	16.34	5800	-17.76	20240103	4760	0.21	20240315	7660	-37.73	20230912	4100	16.34	20230726	0.52	N	261780	500	133 억	0	N	N	N	N
83	20240315	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-65	5	-1.33	387667175	80557	256.84	4900	4900	4760	6340	3420	4880	4812.33	0.00	-4805	5016	4947	4891	4822	4766	4982	4857	134	1460	500	3510	5	1	26732079	1287	-18.96	3.82	12	0.30	-254.00	1262.00	7660	20230912	-37.14	4100	20230726	17.44	5800	-16.98	20240103	4760	1.16	20240315	7660	-37.14	20230912	4100	17.44	20230726	0.52	N	261780	500	133 억	0	N	N	N	N
84	20240315	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-100	5	-2.05	339716255	70517	224.83	4900	4900	4775	6340	3420	4880	4817.51	0.00	-2999	5016	4947	4891	4822	4766	4982	4857	134	1460	500	3510	5	1	26732079	1278	-18.82	3.79	12	0.26	-254.00	1262.00	7660	20230912	-37.60	4100	20230726	16.59	5800	-17.59	20240103	4775	0.10	20240315	7660	-37.60	20230912	4100	16.59	20230726	0.52	N	261780	500	133 억	0	N	N	N	N
85	20240315	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	-45	5	-0.92	208545055	43189	137.70	4900	4900	4810	6340	3420	4880	4828.66	0.00	-2429	5016	4947	4891	4822	4766	4982	4857	134	1460	500	3510	5	1	26732079	1292	-19.04	3.83	12	0.16	-254.00	1262.00	7660	20230912	-36.88	4100	20230726	17.93	5800	-16.64	20240103	4800	0.73	20240313	7660	-36.88	20230912	4100	17.93	20230726	0.52	N	261780	500	133 억	0	N	N	N	N
86	20240315	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-50	5	-1.02	192124190	39797	126.88	4900	4900	4810	6340	3420	4880	4827.60	0.00	-771	5016	4947	4891	4822	4766	4982	4857	134	1460	500	3510	5	1	26732079	1291	-19.02	3.83	12	0.15	-254.00	1262.00	7660	20230912	-36.95	4100	20230726	17.80	5800	-16.72	20240103	4800	0.62	20240313	7660	-36.95	20230912	4100	17.80	20230726	0.52	N	261780	500	133 억	0	N	N	N	N
87	20240315	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-50	5	-1.02	88937020	18365	58.55	4900	4900	4820	6340	3420	4880	4842.75	0.00	-610	5016	4947	4891	4822	4766	4982	4857	134	1460	500	3510	5	1	26732079	1291	-19.02	3.83	12	0.07	-254.00	1262.00	7660	20230912	-36.95	4100	20230726	17.80	5800	-16.72	20240103	4800	0.62	20240313	7660	-36.95	20230912	4100	17.80	20230726	0.52	N	261780	500	133 억	0	N	N	N	N
88	20240315	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-55	5	-1.13	78450155	16195	51.63	4900	4900	4820	6340	3420	4880	4844.10	0.00	-1570	5016	4947	4891	4822	4766	4982	4857	134	1460	500	3510	5	1	26732079	1290	-19.00	3.82	12	0.06	-254.00	1262.00	7660	20230912	-37.01	4100	20230726	17.68	5800	-16.81	20240103	4800	0.52	20240313	7660	-37.01	20230912	4100	17.68	20230726	0.52	N	261780	500	133 억	0	N	N	N	N
89	20240315	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	-10	5	-0.20	7436890	1524	4.86	4900	4900	4850	6340	3420	4880	4879.85	0.00	-685	5016	4947	4891	4822	4766	4982	4857	134	1460	500	3510	5	1	26732079	1302	-19.17	3.86	12	0.01	-254.00	1262.00	7660	20230912	-36.42	4100	20230726	18.78	5800	-16.03	20240103	4800	1.46	20240313	7660	-36.42	20230912	4100	18.78	20230726	0.52	N	261780	500	133 억	0	N	N	N	N
90	20240314	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-20	5	-0.41	150698420	30942	30.95	4835	4960	4835	6370	3430	4900	4870.33	0.00	325	5046	4972	4886	4812	4726	4930	4770	134	1470	500	3520	5	1	26732079	1305	-19.21	3.87	12	0.12	-254.00	1262.00	7660	20230912	-36.29	4100	20230726	19.02	5800	-15.86	20240103	4800	1.67	20240313	7660	-36.29	20230912	4100	19.02	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
91	20240314	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4875	-25	5	-0.51	141686220	29093	29.10	4835	4960	4835	6370	3430	4900	4870.11	0.00	438	5046	4972	4886	4812	4726	4930	4770	134	1470	500	3520	5	1	26732079	1303	-19.19	3.86	12	0.11	-254.00	1262.00	7660	20230912	-36.36	4100	20230726	18.90	5800	-15.95	20240103	4800	1.56	20240313	7660	-36.36	20230912	4100	18.90	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
92	20240314	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	-30	5	-0.61	121412005	24936	24.94	4835	4960	4835	6370	3430	4900	4868.94	0.00	510	5046	4972	4886	4812	4726	4930	4770	134	1470	500	3520	5	1	26732079	1302	-19.17	3.86	12	0.09	-254.00	1262.00	7660	20230912	-36.42	4100	20230726	18.78	5800	-16.03	20240103	4800	1.46	20240313	7660	-36.42	20230912	4100	18.78	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
93	20240314	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	-35	5	-0.71	118090655	24254	24.26	4835	4960	4835	6370	3430	4900	4868.91	0.00	539	5046	4972	4886	4812	4726	4930	4770	134	1470	500	3520	5	1	26732079	1301	-19.15	3.85	12	0.09	-254.00	1262.00	7660	20230912	-36.49	4100	20230726	18.66	5800	-16.12	20240103	4800	1.35	20240313	7660	-36.49	20230912	4100	18.66	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
94	20240314	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	40	2	0.82	99149120	20360	20.37	4835	4960	4835	6370	3430	4900	4869.80	0.00	600	5046	4972	4886	4812	4726	4930	4770	134	1470	500	3520	5	1	26732079	1321	-19.45	3.91	12	0.08	-254.00	1262.00	7660	20230912	-35.51	4100	20230726	20.49	5800	-14.83	20240103	4800	2.92	20240313	7660	-35.51	20230912	4100	20.49	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
95	20240314	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	0	3	0.00	73268010	15089	15.09	4835	4920	4835	6370	3430	4900	4855.72	0.00	1706	5046	4972	4886	4812	4726	4930	4770	134	1470	500	3520	5	1	26732079	1310	-19.29	3.88	12	0.06	-254.00	1262.00	7660	20230912	-36.03	4100	20230726	19.51	5800	-15.52	20240103	4800	2.08	20240313	7660	-36.03	20230912	4100	19.51	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
96	20240314	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-40	5	-0.82	62291740	12842	12.85	4835	4920	4835	6370	3430	4900	4850.63	0.00	2123	5046	4972	4886	4812	4726	4930	4770	134	1470	500	3520	5	1	26732079	1299	-19.13	3.85	12	0.05	-254.00	1262.00	7660	20230912	-36.55	4100	20230726	18.54	5800	-16.21	20240103	4800	1.25	20240313	7660	-36.55	20230912	4100	18.54	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
97	20240314	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	10	2	0.20	27773905	5725	5.73	4835	4920	4835	6370	3430	4900	4851.34	0.00	1522	5046	4972	4886	4812	4726	4930	4770	134	1470	500	3520	5	1	26732079	1313	-19.33	3.89	12	0.02	-254.00	1262.00	7660	20230912	-35.90	4100	20230726	19.76	5800	-15.34	20240103	4800	2.29	20240313	7660	-35.90	20230912	4100	19.76	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
98	20240313	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	-10	5	-0.20	485929285	99973	128.60	4910	4960	4800	6380	3440	4910	4860.56	0.00	-4647	5060	4985	4945	4870	4830	4965	4850	134	1470	500	3530	5	1	26732079	1310	-19.29	3.88	12	0.37	-254.00	1262.00	7660	20230912	-36.03	4100	20230726	19.51	5800	-15.52	20240103	4800	2.08	20240313	7660	-36.03	20230912	4100	19.51	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
99	20240313	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	-50	5	-1.02	470136445	96734	124.43	4910	4960	4800	6380	3440	4910	4860.09	0.00	-5183	5060	4985	4945	4870	4830	4965	4850	134	1470	500	3530	5	1	26732079	1299	-19.13	3.85	12	0.36	-254.00	1262.00	7660	20230912	-36.55	4100	20230726	18.54	5800	-16.21	20240103	4800	1.25	20240313	7660	-36.55	20230912	4100	18.54	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
100	20240313	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-95	5	-1.93	437463390	90005	115.78	4910	4960	4800	6380	3440	4910	4860.43	0.00	-5211	5060	4985	4945	4870	4830	4965	4850	134	1470	500	3530	5	1	26732079	1287	-18.96	3.82	12	0.34	-254.00	1262.00	7660	20230912	-37.14	4100	20230726	17.44	5800	-16.98	20240103	4800	0.31	20240313	7660	-37.14	20230912	4100	17.44	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
101	20240313	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-65	5	-1.32	383408405	78793	101.35	4910	4960	4800	6380	3440	4910	4866.02	0.00	-180	5060	4985	4945	4870	4830	4965	4850	134	1470	500	3530	5	1	26732079	1295	-19.07	3.84	12	0.29	-254.00	1262.00	7660	20230912	-36.75	4100	20230726	18.17	5800	-16.47	20240103	4800	0.94	20240313	7660	-36.75	20230912	4100	18.17	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
102	20240313	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-55	5	-1.12	256789460	52508	67.54	4910	4960	4835	6380	3440	4910	4890.48	0.00	-995	5060	4985	4945	4870	4830	4965	4850	134	1470	500	3530	5	1	26732079	1298	-19.11	3.85	12	0.20	-254.00	1262.00	7660	20230912	-36.62	4100	20230726	18.41	5800	-16.29	20240103	4835	0.41	20240313	7660	-36.62	20230912	4100	18.41	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
103	20240313	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	10	2	0.20	185074200	37782	48.60	4910	4960	4885	6380	3440	4910	4898.47	0.00	-669	5060	4985	4945	4870	4830	4965	4850	134	1470	500	3530	5	1	26732079	1315	-19.37	3.90	12	0.14	-254.00	1262.00	7660	20230912	-35.77	4100	20230726	20.00	5800	-15.17	20240103	4885	0.72	20240313	7660	-35.77	20230912	4100	20.00	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
104	20240313	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	15	2	0.31	126147510	25745	33.12	4910	4960	4885	6380	3440	4910	4899.88	0.00	-1597	5060	4985	4945	4870	4830	4965	4850	134	1470	500	3530	5	1	26732079	1317	-19.39	3.90	12	0.10	-254.00	1262.00	7660	20230912	-35.70	4100	20230726	20.12	5800	-15.09	20240103	4885	0.82	20240313	7660	-35.70	20230912	4100	20.12	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
105	20240313	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	-10	5	-0.20	20849520	4254	5.47	4910	4910	4895	6380	3440	4910	4901.15	0.00	-3201	5060	4985	4945	4870	4830	4965	4850	134	1470	500	3530	5	1	26732079	1310	-19.29	3.88	12	0.02	-254.00	1262.00	7660	20230912	-36.03	4100	20230726	19.51	5800	-15.52	20240103	4895	0.10	20240313	7660	-36.03	20230912	4100	19.51	20230726	0.51	N	261780	500	133 억	0	N	N	N	N
106	20240312	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-80	5	-1.60	384066280	77568	120.35	4990	5020	4905	6480	3495	4990	4951.36	0.03	-10315	5166	5077	5031	4942	4896	5122	4987	134	1490	500	3590	5	1	26732079	1313	-19.33	3.89	12	0.29	-254.00	1262.00	7660	20230912	-35.90	4100	20230726	19.76	5800	-15.34	20240103	4905	0.10	20240312	7660	-35.90	20230912	4100	19.76	20230726	0.50	N	261780	500	133 억	6694	N	N	N	N
107	20240312	150937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	-50	5	-1.00	369887305	74683	115.87	4990	5020	4905	6480	3495	4990	4952.76	0.03	-9220	5166	5077	5031	4942	4896	5122	4987	134	1490	500	3590	5	1	26732079	1321	-19.45	3.91	12	0.28	-254.00	1262.00	7660	20230912	-35.51	4100	20230726	20.49	5800	-14.83	20240103	4905	0.71	20240312	7660	-35.51	20230912	4100	20.49	20230726	0.50	N	261780	500	133 억	6694	N	N	N	N
108	20240312	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-40	5	-0.80	279227780	56244	87.26	4990	5020	4930	6480	3495	4990	4964.58	0.03	-10107	5166	5077	5031	4942	4896	5122	4987	134	1490	500	3590	5	1	26732079	1323	-19.49	3.92	12	0.21	-254.00	1262.00	7660	20230912	-35.38	4100	20230726	20.73	5800	-14.66	20240103	4930	0.41	20240312	7660	-35.38	20230912	4100	20.73	20230726	0.50	N	261780	500	133 억	6694	N	N	N	N
109	20240312	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	-50	5	-1.00	256121315	51566	80.00	4990	5020	4930	6480	3495	4990	4966.86	0.03	-9530	5166	5077	5031	4942	4896	5122	4987	134	1490	500	3590	5	1	26732079	1321	-19.45	3.91	12	0.19	-254.00	1262.00	7660	20230912	-35.51	4100	20230726	20.49	5800	-14.83	20240103	4930	0.20	20240312	7660	-35.51	20230912	4100	20.49	20230726	0.50	N	261780	500	133 억	6694	N	N	N	N
110	20240312	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-40	5	-0.80	245309260	49379	76.61	4990	5020	4930	6480	3495	4990	4967.89	0.03	-7934	5166	5077	5031	4942	4896	5122	4987	134	1490	500	3590	5	1	26732079	1323	-19.49	3.92	12	0.18	-254.00	1262.00	7660	20230912	-35.38	4100	20230726	20.73	5800	-14.66	20240103	4930	0.41	20240312	7660	-35.38	20230912	4100	20.73	20230726	0.50	N	261780	500	133 억	6694	N	N	N	N
111	20240312	110937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	-20	5	-0.40	179736285	36130	56.06	4990	5020	4950	6480	3495	4990	4974.71	0.03	-6338	5166	5077	5031	4942	4896	5122	4987	134	1490	500	3590	5	1	26732079	1329	-19.57	3.94	12	0.14	-254.00	1262.00	7660	20230912	-35.12	4100	20230726	21.22	5800	-14.31	20240103	4940	0.61	20240308	7660	-35.12	20230912	4100	21.22	20230726	0.50	N	261780	500	133 억	6694	N	N	N	N
112	20240312	100940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	-35	5	-0.70	143449255	28816	44.71	4990	5020	4950	6480	3495	4990	4978.11	0.03	-6100	5166	5077	5031	4942	4896	5122	4987	134	1490	500	3590	5	1	26732079	1325	-19.51	3.93	12	0.11	-254.00	1262.00	7660	20230912	-35.31	4100	20230726	20.85	5800	-14.57	20240103	4940	0.30	20240308	7660	-35.31	20230912	4100	20.85	20230726	0.50	N	261780	500	133 억	6694	N	N	N	N
113	20240312	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-5	5	-0.10	58321960	11672	18.11	4990	5020	4960	6480	3495	4990	4996.74	0.03	-2001	5166	5077	5031	4942	4896	5122	4987	134	1490	500	3590	5	1	26732079	1333	-19.63	3.95	12	0.04	-254.00	1262.00	7660	20230912	-34.92	4100	20230726	21.59	5800	-14.05	20240103	4940	0.91	20240308	7660	-34.92	20230912	4100	21.59	20230726	0.50	N	261780	500	133 억	6694	N	N	N	N
114	20240311	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-10	5	-0.20	324289210	64454	103.37	4985	5120	4985	6500	3500	5000	5031.33	0.01	3851	5120	5060	5000	4940	4880	5030	4910	134	1500	500	3600	5	1	26732079	1334	-19.65	3.95	12	0.24	-254.00	1262.00	7660	20230912	-34.86	4100	20230726	21.71	5800	-13.97	20240103	4940	1.01	20240308	7660	-34.86	20230912	4100	21.71	20230726	0.50	N	261780	500	133 억	2918	N	N	N	N
115	20240311	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	0	3	0.00	315476410	62688	100.53	4985	5120	4985	6500	3500	5000	5032.48	0.01	3998	5120	5060	5000	4940	4880	5030	4910	134	1500	500	3600	10	1	26732079	1337	-19.69	3.96	12	0.23	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	5800	-13.79	20240103	4940	1.21	20240308	7660	-34.73	20230912	4100	21.95	20230726	0.50	N	261780	500	133 억	2918	N	N	N	N
116	20240311	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	0	3	0.00	294378770	58468	93.77	4985	5120	4985	6500	3500	5000	5034.87	0.01	4507	5120	5060	5000	4940	4880	5030	4910	134	1500	500	3600	10	1	26732079	1337	-19.69	3.96	12	0.22	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	5800	-13.79	20240103	4940	1.21	20240308	7660	-34.73	20230912	4100	21.95	20230726	0.50	N	261780	500	133 억	2918	N	N	N	N
117	20240311	130932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-15	5	-0.30	285680185	56725	90.97	4985	5120	4985	6500	3500	5000	5036.23	0.01	5370	5120	5060	5000	4940	4880	5030	4910	134	1500	500	3600	5	1	26732079	1333	-19.63	3.95	12	0.21	-254.00	1262.00	7660	20230912	-34.92	4100	20230726	21.59	5800	-14.05	20240103	4940	0.91	20240308	7660	-34.92	20230912	4100	21.59	20230726	0.50	N	261780	500	133 억	2918	N	N	N	N
118	20240311	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	0	3	0.00	218035740	43167	69.23	4985	5120	4985	6500	3500	5000	5050.98	0.01	11290	5120	5060	5000	4940	4880	5030	4910	134	1500	500	3600	10	1	26732079	1337	-19.69	3.96	12	0.16	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	5800	-13.79	20240103	4940	1.21	20240308	7660	-34.73	20230912	4100	21.95	20230726	0.50	N	261780	500	133 억	2918	N	N	N	N
119	20240311	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	10	2	0.20	189730330	37510	60.16	4985	5120	4985	6500	3500	5000	5058.13	0.01	11018	5120	5060	5000	4940	4880	5030	4910	134	1500	500	3600	10	1	26732079	1339	-19.72	3.97	12	0.14	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	5800	-13.62	20240103	4940	1.42	20240308	7660	-34.60	20230912	4100	22.20	20230726	0.50	N	261780	500	133 억	2918	N	N	N	N
120	20240311	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	50	2	1.00	157803780	31150	49.96	4985	5120	4985	6500	3500	5000	5065.93	0.01	11092	5120	5060	5000	4940	4880	5030	4910	134	1500	500	3600	10	1	26732079	1350	-19.88	4.00	12	0.12	-254.00	1262.00	7660	20230912	-34.07	4100	20230726	23.17	5800	-12.93	20240103	4940	2.23	20240308	7660	-34.07	20230912	4100	23.17	20230726	0.50	N	261780	500	133 억	2918	N	N	N	N
121	20240311	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	120	2	2.40	49489990	9752	15.64	4985	5120	4985	6500	3500	5000	5074.86	0.01	4493	5120	5060	5000	4940	4880	5030	4910	134	1500	500	3600	10	1	26732079	1369	-20.16	4.06	12	0.04	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	5800	-11.72	20240103	4940	3.64	20240308	7660	-33.16	20230912	4100	24.88	20230726	0.50	N	261780	500	133 억	2918	N	N	N	N
122	20240308	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-10	5	-0.20	310173145	62355	85.93	5060	5060	4940	6510	3510	5010	4974.19	0.02	-3576	5143	5076	5013	4946	4883	5110	4980	134	1500	500	3600	10	1	26732079	1337	-19.69	3.96	12	0.23	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	5800	-13.79	20240103	4940	1.21	20240308	7660	-34.73	20230912	4100	21.95	20230726	0.47	N	261780	500	133 억	6494	N	N	N	N
123	20240308	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-25	5	-0.50	295143550	59349	81.79	5060	5060	4940	6510	3510	5010	4973.02	0.02	-3543	5143	5076	5013	4946	4883	5110	4980	134	1500	500	3600	5	1	26732079	1333	-19.63	3.95	12	0.22	-254.00	1262.00	7660	20230912	-34.92	4100	20230726	21.59	5800	-14.05	20240103	4940	0.91	20240308	7660	-34.92	20230912	4100	21.59	20230726	0.47	N	261780	500	133 억	6494	N	N	N	N
124	20240308	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-45	5	-0.90	263034715	52909	72.91	5060	5060	4940	6510	3510	5010	4971.46	0.02	-3762	5143	5076	5013	4946	4883	5110	4980	134	1500	500	3600	5	1	26732079	1327	-19.55	3.93	12	0.20	-254.00	1262.00	7660	20230912	-35.18	4100	20230726	21.10	5800	-14.40	20240103	4940	0.51	20240308	7660	-35.18	20230912	4100	21.10	20230726	0.47	N	261780	500	133 억	6494	N	N	N	N
125	20240308	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	-55	5	-1.10	250384210	50356	69.39	5060	5060	4940	6510	3510	5010	4972.28	0.02	-4115	5143	5076	5013	4946	4883	5110	4980	134	1500	500	3600	5	1	26732079	1325	-19.51	3.93	12	0.19	-254.00	1262.00	7660	20230912	-35.31	4100	20230726	20.85	5800	-14.57	20240103	4940	0.30	20240308	7660	-35.31	20230912	4100	20.85	20230726	0.47	N	261780	500	133 억	6494	N	N	N	N
126	20240308	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-15	5	-0.30	214163620	43055	59.33	5060	5060	4940	6510	3510	5010	4974.19	0.02	-3559	5143	5076	5013	4946	4883	5110	4980	134	1500	500	3600	5	1	26732079	1335	-19.67	3.96	12	0.16	-254.00	1262.00	7660	20230912	-34.79	4100	20230726	21.83	5800	-13.88	20240103	4940	1.11	20240308	7660	-34.79	20230912	4100	21.83	20230726	0.47	N	261780	500	133 억	6494	N	N	N	N
127	20240308	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-65	5	-1.30	193110255	38804	53.47	5060	5060	4945	6510	3510	5010	4976.56	0.02	-3348	5143	5076	5013	4946	4883	5110	4980	134	1500	500	3600	5	1	26732079	1322	-19.47	3.92	12	0.15	-254.00	1262.00	7660	20230912	-35.44	4100	20230726	20.61	5800	-14.74	20240103	4945	0.00	20240308	7660	-35.44	20230912	4100	20.61	20230726	0.47	N	261780	500	133 억	6494	N	N	N	N
128	20240308	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-25	5	-0.50	88218065	17675	24.36	5060	5060	4970	6510	3510	5010	4991.12	0.02	-1076	5143	5076	5013	4946	4883	5110	4980	134	1500	500	3600	5	1	26732079	1333	-19.63	3.95	12	0.07	-254.00	1262.00	7660	20230912	-34.92	4100	20230726	21.59	5800	-14.05	20240103	4945	0.81	20240306	7660	-34.92	20230912	4100	21.59	20230726	0.47	N	261780	500	133 억	6494	N	N	N	N
129	20240308	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	10	2	0.20	16293410	3257	4.49	5060	5060	4990	6510	3510	5010	5002.58	0.02	-47	5143	5076	5013	4946	4883	5110	4980	134	1500	500	3600	10	1	26732079	1342	-19.76	3.98	12	0.01	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4945	1.52	20240306	7660	-34.46	20230912	4100	22.44	20230726	0.47	N	261780	500	133 억	6494	N	N	N	N
130	20240307	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	15	2	0.30	364648530	72567	46.25	4970	5080	4950	6490	3500	4995	5024.99	0.01	3989	5168	5081	5013	4926	4858	5047	4892	134	1495	500	3590	10	1	26732079	1339	-19.72	3.97	12	0.27	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	5800	-13.62	20240103	4945	1.31	20240306	7660	-34.60	20230912	4100	22.20	20230726	0.47	N	261780	500	133 억	2505	N	N	N	N
131	20240307	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	15	2	0.30	354316190	70503	44.93	4970	5080	4950	6490	3500	4995	5025.55	0.01	4024	5168	5081	5013	4926	4858	5047	4892	134	1495	500	3590	10	1	26732079	1339	-19.72	3.97	12	0.26	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	5800	-13.62	20240103	4945	1.31	20240306	7660	-34.60	20230912	4100	22.20	20230726	0.47	N	261780	500	133 억	2505	N	N	N	N
132	20240307	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	5	2	0.10	335790940	66809	42.58	4970	5080	4950	6490	3500	4995	5026.13	0.01	5048	5168	5081	5013	4926	4858	5047	4892	134	1495	500	3590	10	1	26732079	1337	-19.69	3.96	12	0.25	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	5800	-13.79	20240103	4945	1.11	20240306	7660	-34.73	20230912	4100	21.95	20230726	0.47	N	261780	500	133 억	2505	N	N	N	N
133	20240307	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	5	2	0.10	329430140	65537	41.77	4970	5080	4950	6490	3500	4995	5026.63	0.01	5544	5168	5081	5013	4926	4858	5047	4892	134	1495	500	3590	10	1	26732079	1337	-19.69	3.96	12	0.25	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	5800	-13.79	20240103	4945	1.11	20240306	7660	-34.73	20230912	4100	21.95	20230726	0.47	N	261780	500	133 억	2505	N	N	N	N
134	20240307	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	0	3	0.00	309726645	61583	39.25	4970	5080	4950	6490	3500	4995	5029.42	0.01	5824	5168	5081	5013	4926	4858	5047	4892	134	1495	500	3590	5	1	26732079	1335	-19.67	3.96	12	0.23	-254.00	1262.00	7660	20230912	-34.79	4100	20230726	21.83	5800	-13.88	20240103	4945	1.01	20240306	7660	-34.79	20230912	4100	21.83	20230726	0.47	N	261780	500	133 억	2505	N	N	N	N
135	20240307	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	25	2	0.50	294454215	58525	37.30	4970	5080	4950	6490	3500	4995	5031.26	0.01	6099	5168	5081	5013	4926	4858	5047	4892	134	1495	500	3590	10	1	26732079	1342	-19.76	3.98	12	0.22	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4945	1.52	20240306	7660	-34.46	20230912	4100	22.44	20230726	0.47	N	261780	500	133 억	2505	N	N	N	N
136	20240307	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	75	2	1.50	244229570	48535	30.93	4970	5080	4950	6490	3500	4995	5032.03	0.01	7244	5168	5081	5013	4926	4858	5047	4892	134	1495	500	3590	10	1	26732079	1355	-19.96	4.02	12	0.18	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	4945	2.53	20240306	7660	-33.81	20230912	4100	23.66	20230726	0.47	N	261780	500	133 억	2505	N	N	N	N
137	20240307	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	25	2	0.50	11258000	2246	1.43	4970	5050	4970	6490	3500	4995	5012.47	0.01	401	5168	5081	5013	4926	4858	5047	4892	134	1495	500	3590	10	1	26732079	1342	-19.76	3.98	12	0.01	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4945	1.52	20240306	7660	-34.46	20230912	4100	22.44	20230726	0.47	N	261780	500	133 억	2505	N	N	N	N
138	20240306	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-5	5	-0.10	784758010	156847	214.83	5040	5100	4945	6500	3500	5000	5003.33	0.00	9878	5103	5051	5018	4966	4933	5077	4992	134	1500	500	3600	5	1	26732079	1335	-19.67	3.96	12	0.59	-254.00	1262.00	7660	20230912	-34.79	4100	20230726	21.83	5800	-13.88	20240103	4945	1.01	20240306	7660	-34.79	20230912	4100	21.83	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
139	20240306	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-15	5	-0.30	767377500	153363	210.06	5040	5100	4945	6500	3500	5000	5003.67	0.00	10133	5103	5051	5018	4966	4933	5077	4992	134	1500	500	3600	5	1	26732079	1333	-19.63	3.95	12	0.57	-254.00	1262.00	7660	20230912	-34.92	4100	20230726	21.59	5800	-14.05	20240103	4945	0.81	20240306	7660	-34.92	20230912	4100	21.59	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
140	20240306	140913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-50	5	-1.00	714984770	142858	195.67	5040	5100	4945	6500	3500	5000	5004.86	0.00	14022	5103	5051	5018	4966	4933	5077	4992	134	1500	500	3600	5	1	26732079	1323	-19.49	3.92	12	0.53	-254.00	1262.00	7660	20230912	-35.38	4100	20230726	20.73	5800	-14.66	20240103	4945	0.10	20240306	7660	-35.38	20230912	4100	20.73	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
141	20240306	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	0	3	0.00	519081810	103472	141.72	5040	5100	4980	6500	3500	5000	5016.64	0.00	34191	5103	5051	5018	4966	4933	5077	4992	134	1500	500	3600	10	1	26732079	1337	-19.69	3.96	12	0.39	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	5800	-13.79	20240103	4980	0.40	20240306	7660	-34.73	20230912	4100	21.95	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
142	20240306	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	10	2	0.20	468521580	93363	127.88	5040	5100	4980	6500	3500	5000	5018.28	0.00	33875	5103	5051	5018	4966	4933	5077	4992	134	1500	500	3600	10	1	26732079	1339	-19.72	3.97	12	0.35	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	5800	-13.62	20240103	4980	0.60	20240306	7660	-34.60	20230912	4100	22.20	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
143	20240306	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	10	2	0.20	381872510	76032	104.14	5040	5100	4980	6500	3500	5000	5022.52	0.00	37157	5103	5051	5018	4966	4933	5077	4992	134	1500	500	3600	10	1	26732079	1339	-19.72	3.97	12	0.28	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	5800	-13.62	20240103	4980	0.60	20240306	7660	-34.60	20230912	4100	22.20	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
144	20240306	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	20	2	0.40	321131175	63900	87.52	5040	5100	4980	6500	3500	5000	5025.53	0.00	37377	5103	5051	5018	4966	4933	5077	4992	134	1500	500	3600	10	1	26732079	1342	-19.76	3.98	12	0.24	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4980	0.80	20240306	7660	-34.46	20230912	4100	22.44	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
145	20240306	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	10	2	0.20	15177370	3042	4.17	5040	5040	4980	6500	3500	5000	4989.27	0.00	960	5103	5051	5018	4966	4933	5077	4992	134	1500	500	3600	10	1	26732079	1339	-19.72	3.97	12	0.01	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	5800	-13.62	20240103	4980	0.60	20240306	7660	-34.60	20230912	4100	22.20	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
146	20240305	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-30	5	-0.60	364941320	72955	135.06	4995	5070	4985	6530	3530	5030	5002.28	0.00	-7373	5120	5075	5035	4990	4950	5097	5012	134	1500	500	3620	10	1	26732079	1337	-19.69	3.96	12	0.27	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	5800	-13.79	20240103	4985	0.30	20240305	7660	-34.73	20230912	4100	21.95	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
147	20240305	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-10	5	-0.20	357936175	71554	132.46	4995	5070	4985	6530	3530	5030	5002.32	0.00	-7381	5120	5075	5035	4990	4950	5097	5012	134	1500	500	3620	10	1	26732079	1342	-19.76	3.98	12	0.27	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4985	0.70	20240305	7660	-34.46	20230912	4100	22.44	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
148	20240305	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-20	5	-0.40	327418250	65452	121.17	4995	5070	4985	6530	3530	5030	5002.42	0.00	-7730	5120	5075	5035	4990	4950	5097	5012	134	1500	500	3620	10	1	26732079	1339	-19.72	3.97	12	0.24	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	5800	-13.62	20240103	4985	0.50	20240305	7660	-34.60	20230912	4100	22.20	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
149	20240305	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	10	2	0.20	267046580	53429	98.91	4995	5070	4985	6530	3530	5030	4998.16	0.00	-7410	5120	5075	5035	4990	4950	5097	5012	134	1500	500	3620	10	1	26732079	1347	-19.84	3.99	12	0.20	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	4985	1.10	20240305	7660	-34.20	20230912	4100	22.93	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
150	20240305	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-35	5	-0.70	237864725	47633	88.18	4995	5040	4985	6530	3530	5030	4993.70	0.00	-8446	5120	5075	5035	4990	4950	5097	5012	134	1500	500	3620	5	1	26732079	1335	-19.67	3.96	12	0.18	-254.00	1262.00	7660	20230912	-34.79	4100	20230726	21.83	5800	-13.88	20240103	4985	0.20	20240305	7660	-34.79	20230912	4100	21.83	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
151	20240305	110854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-20	5	-0.40	223138620	44687	82.73	4995	5040	4985	6530	3530	5030	4993.37	0.00	-8047	5120	5075	5035	4990	4950	5097	5012	134	1500	500	3620	10	1	26732079	1339	-19.72	3.97	12	0.17	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	5800	-13.62	20240103	4985	0.50	20240305	7660	-34.60	20230912	4100	22.20	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
152	20240305	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-40	5	-0.80	180508475	36155	66.93	4995	5040	4985	6530	3530	5030	4992.63	0.00	-8532	5120	5075	5035	4990	4950	5097	5012	134	1500	500	3620	5	1	26732079	1334	-19.65	3.95	12	0.14	-254.00	1262.00	7660	20230912	-34.86	4100	20230726	21.71	5800	-13.97	20240103	4985	0.10	20240305	7660	-34.86	20230912	4100	21.71	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
153	20240305	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	0	3	0.00	10732075	2148	3.98	4995	5030	4985	6530	3530	5030	4996.31	0.00	-99	5120	5075	5035	4990	4950	5097	5012	134	1500	500	3620	10	1	26732079	1345	-19.80	3.99	12	0.01	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	5800	-13.28	20240103	4985	0.90	20240305	7660	-34.33	20230912	4100	22.68	20230726	0.47	N	261780	500	133 억	0	N	N	N	N
154	20240304	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	10	2	0.20	271340080	53968	109.35	5020	5080	4995	6520	3520	5020	5027.80	0.03	-9166	5133	5076	5043	4986	4953	5060	4970	134	1500	500	3610	10	1	26732079	1345	-19.80	3.99	12	0.20	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	5800	-13.28	20240103	4995	0.70	20240304	7660	-34.33	20230912	4100	22.68	20230726	0.49	N	261780	500	133 억	8719	N	N	N	N
155	20240304	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	0	3	0.00	266058570	52915	107.22	5020	5080	4995	6520	3520	5020	5028.04	0.03	-9099	5133	5076	5043	4986	4953	5060	4970	134	1500	500	3610	10	1	26732079	1342	-19.76	3.98	12	0.20	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4995	0.50	20240304	7660	-34.46	20230912	4100	22.44	20230726	0.49	N	261780	500	133 억	8719	N	N	N	N
156	20240304	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-20	5	-0.40	253762300	50459	102.24	5020	5080	4995	6520	3520	5020	5029.08	0.03	-8823	5133	5076	5043	4986	4953	5060	4970	134	1500	500	3610	10	1	26732079	1337	-19.69	3.96	12	0.19	-254.00	1262.00	7660	20230912	-34.73	4100	20230726	21.95	5800	-13.79	20240103	4995	0.10	20240304	7660	-34.73	20230912	4100	21.95	20230726	0.49	N	261780	500	133 억	8719	N	N	N	N
157	20240304	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	20	2	0.40	235061230	46730	94.69	5020	5080	4995	6520	3520	5020	5030.20	0.03	-8440	5133	5076	5043	4986	4953	5060	4970	134	1500	500	3610	10	1	26732079	1347	-19.84	3.99	12	0.17	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	4995	0.90	20240304	7660	-34.20	20230912	4100	22.93	20230726	0.49	N	261780	500	133 억	8719	N	N	N	N
158	20240304	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	0	3	0.00	218821050	43500	88.14	5020	5080	4995	6520	3520	5020	5030.37	0.03	-6325	5133	5076	5043	4986	4953	5060	4970	134	1500	500	3610	10	1	26732079	1342	-19.76	3.98	12	0.16	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	4995	0.50	20240304	7660	-34.46	20230912	4100	22.44	20230726	0.49	N	261780	500	133 억	8719	N	N	N	N
159	20240304	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	10	2	0.20	157925620	31353	63.53	5020	5080	5000	6520	3520	5020	5037.02	0.03	-5000	5133	5076	5043	4986	4953	5060	4970	134	1500	500	3610	10	1	26732079	1345	-19.80	3.99	12	0.12	-254.00	1262.00	7660	20230912	-34.33	4100	20230726	22.68	5800	-13.28	20240103	5000	0.60	20240304	7660	-34.33	20230912	4100	22.68	20230726	0.49	N	261780	500	133 억	8719	N	N	N	N
160	20240304	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-10	5	-0.20	112527640	22364	45.32	5020	5080	5000	6520	3520	5020	5031.64	0.03	-2668	5133	5076	5043	4986	4953	5060	4970	134	1500	500	3610	10	1	26732079	1339	-19.72	3.97	12	0.08	-254.00	1262.00	7660	20230912	-34.60	4100	20230726	22.20	5800	-13.62	20240103	5000	0.20	20240304	7660	-34.60	20230912	4100	22.20	20230726	0.49	N	261780	500	133 억	8719	N	N	N	N
161	20240304	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	20	2	0.40	2525590	503	1.02	5020	5070	5020	6520	3520	5020	5021.05	0.03	-153	5133	5076	5043	4986	4953	5060	4970	134	1500	500	3610	10	1	26732079	1347	-19.84	3.99	12	0.00	-254.00	1262.00	7660	20230912	-34.20	4100	20230726	22.93	5800	-13.10	20240103	5000	0.80	20240117	7660	-34.20	20230912	4100	22.93	20230726	0.49	N	261780	500	133 억	8719	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History