KissMeData/270520/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	15	2	0.56	3177603925	1186485	86.15	2690	2745	2630	3450	1860	2655	2678.17	2.77	-150925	2761	2707	2671	2617	2581	2690	2600	131	795	100	1640	5	1	130623687	3488	-68.46	5.97	12	0.91	-39.00	447.00	7154	20230410	-62.68	1564	20240115	70.72	3790	-29.55	20240314	1564	70.72	20240115	21450	-87.55	20230410	1564	70.72	20240115	1.09	N	270520	100	130 억	3611886	N	N	15	N	00	N
3	20240329	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	10	2	0.38	3065912905	1144613	83.11	2690	2745	2630	3450	1860	2655	2678.56	2.77	-147823	2761	2707	2671	2617	2581	2690	2600	131	795	100	1640	5	1	130623687	3481	-68.33	5.96	12	0.88	-39.00	447.00	7154	20230410	-62.75	1564	20240115	70.40	3790	-29.68	20240314	1564	70.40	20240115	21450	-87.58	20230410	1564	70.40	20240115	1.09	N	270520	100	130 억	3611886	N	N	3216	N	00	N
4	20240329	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	2772819615	1034334	75.10	2690	2745	2630	3450	1860	2655	2680.78	2.77	-149544	2761	2707	2671	2617	2581	2690	2600	131	795	100	1640	5	1	130623687	3462	-67.95	5.93	12	0.79	-39.00	447.00	7154	20230410	-62.96	1564	20240115	69.44	3790	-30.08	20240314	1564	69.44	20240115	21450	-87.65	20230410	1564	69.44	20240115	1.09	N	270520	100	130 억	3611886	N	N	3216	N	00	N
5	20240329	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	15	2	0.56	2536153850	945058	68.62	2690	2745	2630	3450	1860	2655	2683.60	2.77	-148513	2761	2707	2671	2617	2581	2690	2600	131	795	100	1640	5	1	130623687	3488	-68.46	5.97	12	0.72	-39.00	447.00	7154	20230410	-62.68	1564	20240115	70.72	3790	-29.55	20240314	1564	70.72	20240115	21450	-87.55	20230410	1564	70.72	20240115	1.09	N	270520	100	130 억	3611886	N	N	3216	N	00	N
6	20240329	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	2309102565	859229	62.39	2690	2745	2640	3450	1860	2655	2687.41	2.77	-139820	2761	2707	2671	2617	2581	2690	2600	131	795	100	1640	5	1	130623687	3462	-67.95	5.93	12	0.66	-39.00	447.00	7154	20230410	-62.96	1564	20240115	69.44	3790	-30.08	20240314	1564	69.44	20240115	21450	-87.65	20230410	1564	69.44	20240115	1.09	N	270520	100	130 억	3611886	N	N	3216	N	00	N
7	20240329	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	40	2	1.51	1760005915	653002	47.42	2690	2745	2640	3450	1860	2655	2695.25	2.77	-68189	2761	2707	2671	2617	2581	2690	2600	131	795	100	1640	5	1	130623687	3520	-69.10	6.03	12	0.50	-39.00	447.00	7154	20230410	-62.33	1564	20240115	72.31	3790	-28.89	20240314	1564	72.31	20240115	21450	-87.44	20230410	1564	72.31	20240115	1.09	N	270520	100	130 억	3611886	N	N	3216	N	00	N
8	20240329	101019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	50	2	1.88	1320257135	490037	35.58	2690	2745	2640	3450	1860	2655	2694.20	2.77	-33366	2761	2707	2671	2617	2581	2690	2600	131	795	100	1640	5	1	130623687	3533	-69.36	6.05	12	0.38	-39.00	447.00	7154	20230410	-62.19	1564	20240115	72.95	3790	-28.63	20240314	1564	72.95	20240115	21450	-87.39	20230410	1564	72.95	20240115	1.09	N	270520	100	130 억	3611886	N	N	3216	N	00	N
9	20240329	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	262483205	98167	7.13	2690	2705	2645	3450	1860	2655	2673.84	2.77	-42871	2761	2707	2671	2617	2581	2690	2600	131	795	100	1640	5	1	130623687	3462	-67.95	5.93	12	0.08	-39.00	447.00	7154	20230410	-62.96	1564	20240115	69.44	3790	-30.08	20240314	1564	69.44	20240115	21450	-87.65	20230410	1564	69.44	20240115	1.09	N	270520	100	130 억	3611886	N	N	3216	N	00	N
10	20240328	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-70	5	-2.57	3596665165	1348371	52.92	2720	2725	2635	3540	1910	2725	2667.34	2.68	136408	2925	2825	2725	2625	2525	2875	2675	131	815	100	1680	5	1	130623687	3468	-75.86	6.91	12	1.03	-35.00	384.00	7154	20230410	-62.89	1564	20240115	69.76	3790	-29.95	20240314	1564	69.76	20240115	21450	-87.62	20230410	1564	69.76	20240115	1.09	N	270520	100	130 억	3502229	N	N	3216	N	00	N
11	20240328	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-65	5	-2.39	3324462475	1245921	48.90	2720	2725	2635	3540	1910	2725	2668.13	2.68	113708	2925	2825	2725	2625	2525	2875	2675	131	815	100	1680	5	1	130623687	3475	-76.00	6.93	12	0.95	-35.00	384.00	7154	20230410	-62.82	1564	20240115	70.08	3790	-29.82	20240314	1564	70.08	20240115	21450	-87.60	20230410	1564	70.08	20240115	1.09	N	270520	100	130 억	3502229	N	N	4074	N	00	N
12	20240328	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-90	5	-3.30	2673149040	1000463	39.27	2720	2725	2635	3540	1910	2725	2671.74	2.68	25142	2925	2825	2725	2625	2525	2875	2675	131	815	100	1680	5	1	130623687	3442	-75.29	6.86	12	0.77	-35.00	384.00	7154	20230410	-63.17	1564	20240115	68.48	3790	-30.47	20240314	1564	68.48	20240115	21450	-87.72	20230410	1564	68.48	20240115	1.09	N	270520	100	130 억	3502229	N	N	4074	N	00	N
13	20240328	131014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-65	5	-2.39	2109763300	787803	30.92	2720	2725	2640	3540	1910	2725	2677.84	2.68	50568	2925	2825	2725	2625	2525	2875	2675	131	815	100	1680	5	1	130623687	3475	-76.00	6.93	12	0.60	-35.00	384.00	7154	20230410	-62.82	1564	20240115	70.08	3790	-29.82	20240314	1564	70.08	20240115	21450	-87.60	20230410	1564	70.08	20240115	1.09	N	270520	100	130 억	3502229	N	N	4074	N	00	N
14	20240328	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-50	5	-1.83	1776992110	663031	26.02	2720	2725	2640	3540	1910	2725	2679.89	2.68	81024	2925	2825	2725	2625	2525	2875	2675	131	815	100	1680	5	1	130623687	3494	-76.43	6.97	12	0.51	-35.00	384.00	7154	20230410	-62.61	1564	20240115	71.04	3790	-29.42	20240314	1564	71.04	20240115	21450	-87.53	20230410	1564	71.04	20240115	1.09	N	270520	100	130 억	3502229	N	N	4074	N	00	N
15	20240328	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-50	5	-1.83	1483392185	553109	21.71	2720	2725	2640	3540	1910	2725	2681.67	2.68	86871	2925	2825	2725	2625	2525	2875	2675	131	815	100	1680	5	1	130623687	3494	-76.43	6.97	12	0.42	-35.00	384.00	7154	20230410	-62.61	1564	20240115	71.04	3790	-29.42	20240314	1564	71.04	20240115	21450	-87.53	20230410	1564	71.04	20240115	1.09	N	270520	100	130 억	3502229	N	N	4074	N	00	N
16	20240328	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-55	5	-2.02	1123282710	418818	16.44	2720	2725	2640	3540	1910	2725	2681.70	2.68	37001	2925	2825	2725	2625	2525	2875	2675	131	815	100	1680	5	1	130623687	3488	-76.29	6.95	12	0.32	-35.00	384.00	7154	20230410	-62.68	1564	20240115	70.72	3790	-29.55	20240314	1564	70.72	20240115	21450	-87.55	20230410	1564	70.72	20240115	1.09	N	270520	100	130 억	3502229	N	N	4074	N	00	N
17	20240328	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-25	5	-0.92	214329130	79195	3.11	2720	2725	2690	3540	1910	2725	2705.57	2.68	-20223	2925	2825	2725	2625	2525	2875	2675	131	815	100	1680	5	1	130623687	3527	-77.14	7.03	12	0.06	-35.00	384.00	7154	20230410	-62.26	1564	20240115	72.63	3790	-28.76	20240314	1564	72.63	20240115	21450	-87.41	20230410	1564	72.63	20240115	1.09	N	270520	100	130 억	3502229	N	N	4074	N	00	N
18	20240327	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-5	5	-0.18	6820644810	2523633	61.20	2710	2825	2625	3545	1915	2730	2702.69	2.57	139481	2903	2816	2758	2671	2613	2787	2642	131	815	100	1690	5	1	130623687	3559	-77.86	7.10	12	1.93	-35.00	384.00	7154	20230410	-61.91	1564	20240115	74.23	3790	-28.10	20240314	1564	74.23	20240115	21450	-87.30	20230410	1564	74.23	20240115	1.11	N	270520	100	130 억	3362248	N	N	4074	N	00	N
19	20240327	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-50	5	-1.83	6485784005	2399815	58.20	2710	2825	2625	3545	1915	2730	2702.61	2.57	113235	2903	2816	2758	2671	2613	2787	2642	131	815	100	1690	5	1	130623687	3501	-76.57	6.98	12	1.84	-35.00	384.00	7154	20230410	-62.54	1564	20240115	71.36	3790	-29.29	20240314	1564	71.36	20240115	21450	-87.51	20230410	1564	71.36	20240115	1.11	N	270520	100	130 억	3362248	N	N	1302	N	00	N
20	20240327	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-65	5	-2.38	5841829830	2158124	52.34	2710	2825	2625	3545	1915	2730	2706.90	2.57	19542	2903	2816	2758	2671	2613	2787	2642	131	815	100	1690	5	1	130623687	3481	-76.14	6.94	12	1.65	-35.00	384.00	7154	20230410	-62.75	1564	20240115	70.40	3790	-29.68	20240314	1564	70.40	20240115	21450	-87.58	20230410	1564	70.40	20240115	1.11	N	270520	100	130 억	3362248	N	N	1302	N	00	N
21	20240327	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-60	5	-2.20	5405230505	1994387	48.37	2710	2825	2625	3545	1915	2730	2710.22	2.57	-1070	2903	2816	2758	2671	2613	2787	2642	131	815	100	1690	5	1	130623687	3488	-76.29	6.95	12	1.53	-35.00	384.00	7154	20230410	-62.68	1564	20240115	70.72	3790	-29.55	20240314	1564	70.72	20240115	21450	-87.55	20230410	1564	70.72	20240115	1.11	N	270520	100	130 억	3362248	N	N	1302	N	00	N
22	20240327	121029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-65	5	-2.38	4394756760	1613783	39.14	2710	2825	2660	3545	1915	2730	2723.26	2.57	-16404	2903	2816	2758	2671	2613	2787	2642	131	815	100	1690	5	1	130623687	3481	-76.14	6.94	12	1.24	-35.00	384.00	7154	20230410	-62.75	1564	20240115	70.40	3790	-29.68	20240314	1564	70.40	20240115	21450	-87.58	20230410	1564	70.40	20240115	1.11	N	270520	100	130 억	3362248	N	N	1302	N	00	N
23	20240327	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-35	5	-1.28	3560205490	1302037	31.58	2710	2825	2660	3545	1915	2730	2734.34	2.57	-50323	2903	2816	2758	2671	2613	2787	2642	131	815	100	1690	5	1	130623687	3520	-77.00	7.02	12	1.00	-35.00	384.00	7154	20230410	-62.33	1564	20240115	72.31	3790	-28.89	20240314	1564	72.31	20240115	21450	-87.44	20230410	1564	72.31	20240115	1.11	N	270520	100	130 억	3362248	N	N	1302	N	00	N
24	20240327	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	5	2	0.18	2730053900	997147	24.18	2710	2825	2660	3545	1915	2730	2737.87	2.57	6108	2903	2816	2758	2671	2613	2787	2642	131	815	100	1690	5	1	130623687	3573	-78.14	7.12	12	0.76	-35.00	384.00	7154	20230410	-61.77	1564	20240115	74.87	3790	-27.84	20240314	1564	74.87	20240115	21450	-87.25	20230410	1564	74.87	20240115	1.11	N	270520	100	130 억	3362248	N	N	1302	N	00	N
25	20240327	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	50	2	1.83	1240767795	453124	10.99	2710	2825	2660	3545	1915	2730	2738.26	2.57	41787	2903	2816	2758	2671	2613	2787	2642	131	815	100	1690	5	1	130623687	3631	-79.43	7.24	12	0.35	-35.00	384.00	7154	20230410	-61.14	1564	20240115	77.75	3790	-26.65	20240314	1564	77.75	20240115	21450	-87.04	20230410	1564	77.75	20240115	1.11	N	270520	100	130 억	3362248	N	N	1302	N	00	N
26	20240326	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-175	5	-6.02	11023126075	4010923	171.49	2845	2845	2700	3775	2035	2905	2748.28	2.49	107233	3061	2982	2941	2862	2821	2962	2842	131	870	100	1800	5	1	130623687	3566	-78.00	7.11	12	3.07	-35.00	384.00	7154	20230410	-61.84	1564	20240115	74.55	3790	-27.97	20240314	1564	74.55	20240115	21450	-87.27	20230410	1564	74.55	20240115	1.09	N	270520	100	130 억	3255189	N	N	1302	N	00	N
27	20240326	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-185	5	-6.37	10713855605	3897526	166.64	2845	2845	2700	3775	2035	2905	2748.86	2.49	112850	3061	2982	2941	2862	2821	2962	2842	131	870	100	1800	5	1	130623687	3553	-77.71	7.08	12	2.98	-35.00	384.00	7154	20230410	-61.98	1564	20240115	73.91	3790	-28.23	20240314	1564	73.91	20240115	21450	-87.32	20230410	1564	73.91	20240115	1.09	N	270520	100	130 억	3255189	N	N	122	N	00	N
28	20240326	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-180	5	-6.20	9694492265	3523507	150.65	2845	2845	2700	3775	2035	2905	2751.35	2.49	102999	3061	2982	2941	2862	2821	2962	2842	131	870	100	1800	5	1	130623687	3559	-77.86	7.10	12	2.70	-35.00	384.00	7154	20230410	-61.91	1564	20240115	74.23	3790	-28.10	20240314	1564	74.23	20240115	21450	-87.30	20230410	1564	74.23	20240115	1.09	N	270520	100	130 억	3255189	N	N	122	N	00	N
29	20240326	131010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-175	5	-6.02	8968882950	3257666	139.28	2845	2845	2700	3775	2035	2905	2753.14	2.49	117673	3061	2982	2941	2862	2821	2962	2842	131	870	100	1800	5	1	130623687	3566	-78.00	7.11	12	2.49	-35.00	384.00	7154	20230410	-61.84	1564	20240115	74.55	3790	-27.97	20240314	1564	74.55	20240115	21450	-87.27	20230410	1564	74.55	20240115	1.09	N	270520	100	130 억	3255189	N	N	122	N	00	N
30	20240326	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-135	5	-4.65	8174969965	2970072	126.99	2845	2845	2700	3775	2035	2905	2752.42	2.49	155967	3061	2982	2941	2862	2821	2962	2842	131	870	100	1800	5	1	130623687	3618	-79.14	7.21	12	2.27	-35.00	384.00	7154	20230410	-61.28	1564	20240115	77.11	3790	-26.91	20240314	1564	77.11	20240115	21450	-87.09	20230410	1564	77.11	20240115	1.09	N	270520	100	130 억	3255189	N	N	122	N	00	N
31	20240326	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-200	5	-6.88	7038106820	2553055	109.16	2845	2845	2700	3775	2035	2905	2756.71	2.49	121379	3061	2982	2941	2862	2821	2962	2842	131	870	100	1800	5	1	130623687	3533	-77.29	7.04	12	1.95	-35.00	384.00	7154	20230410	-62.19	1564	20240115	72.95	3790	-28.63	20240314	1564	72.95	20240115	21450	-87.39	20230410	1564	72.95	20240115	1.09	N	270520	100	130 억	3255189	N	N	122	N	00	N
32	20240326	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-140	5	-4.82	5099780015	1844711	78.87	2845	2845	2700	3775	2035	2905	2764.50	2.49	201766	3061	2982	2941	2862	2821	2962	2842	131	870	100	1800	5	1	130623687	3612	-79.00	7.20	12	1.41	-35.00	384.00	7154	20230410	-61.35	1564	20240115	76.79	3790	-27.04	20240314	1564	76.79	20240115	21450	-87.11	20230410	1564	76.79	20240115	1.09	N	270520	100	130 억	3255189	N	N	122	N	00	N
33	20240326	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-145	5	-4.99	2196151940	793551	33.93	2845	2845	2700	3775	2035	2905	2767.40	2.49	50410	3061	2982	2941	2862	2821	2962	2842	131	870	100	1800	5	1	130623687	3605	-78.86	7.19	12	0.61	-35.00	384.00	7154	20230410	-61.42	1564	20240115	76.47	3790	-27.18	20240314	1564	76.47	20240115	21450	-87.13	20230410	1564	76.47	20240115	1.09	N	270520	100	130 억	3255189	N	N	122	N	00	N
34	20240325	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-125	5	-4.13	6784015540	2294655	105.71	3015	3020	2900	3935	2125	3030	2956.65	2.62	-167638	3116	3072	3016	2972	2916	3095	2995	131	905	100	1870	5	1	130623687	3795	-83.00	7.57	12	1.76	-35.00	384.00	7154	20230410	-59.39	1564	20240115	85.74	3790	-23.35	20240314	1564	85.74	20240115	21450	-86.46	20230410	1564	85.74	20240115	1.09	N	270520	100	130 억	3426813	N	N	122	N	00	N
35	20240325	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-100	5	-3.30	6469064990	2186466	100.72	3015	3020	2900	3935	2125	3030	2958.59	2.62	-162964	3116	3072	3016	2972	2916	3095	2995	131	905	100	1870	5	1	130623687	3827	-83.71	7.63	12	1.67	-35.00	384.00	7154	20230410	-59.04	1564	20240115	87.34	3790	-22.69	20240314	1564	87.34	20240115	21450	-86.34	20230410	1564	87.34	20240115	1.09	N	270520	100	130 억	3426813	N	N	225	N	00	N
36	20240325	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-80	5	-2.64	4966205415	1672094	77.03	3015	3020	2945	3935	2125	3030	2969.95	2.62	-114769	3116	3072	3016	2972	2916	3095	2995	131	905	100	1870	5	1	130623687	3853	-84.29	7.68	12	1.28	-35.00	384.00	7154	20230410	-58.76	1564	20240115	88.62	3790	-22.16	20240314	1564	88.62	20240115	21450	-86.25	20230410	1564	88.62	20240115	1.09	N	270520	100	130 억	3426813	N	N	225	N	00	N
37	20240325	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-60	5	-1.98	3965573195	1333613	61.44	3015	3020	2945	3935	2125	3030	2973.44	2.62	-17806	3116	3072	3016	2972	2916	3095	2995	131	905	100	1870	5	1	130623687	3880	-84.86	7.73	12	1.02	-35.00	384.00	7154	20230410	-58.48	1564	20240115	89.90	3790	-21.64	20240314	1564	89.90	20240115	21450	-86.15	20230410	1564	89.90	20240115	1.09	N	270520	100	130 억	3426813	N	N	225	N	00	N
38	20240325	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-60	5	-1.98	3554478985	1195402	55.07	3015	3020	2945	3935	2125	3030	2973.33	2.62	-9184	3116	3072	3016	2972	2916	3095	2995	131	905	100	1870	5	1	130623687	3880	-84.86	7.73	12	0.92	-35.00	384.00	7154	20230410	-58.48	1564	20240115	89.90	3790	-21.64	20240314	1564	89.90	20240115	21450	-86.15	20230410	1564	89.90	20240115	1.09	N	270520	100	130 억	3426813	N	N	225	N	00	N
39	20240325	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-55	5	-1.82	3321111630	1116880	51.45	3015	3020	2945	3935	2125	3030	2973.42	2.62	3928	3116	3072	3016	2972	2916	3095	2995	131	905	100	1870	5	1	130623687	3886	-85.00	7.75	12	0.86	-35.00	384.00	7154	20230410	-58.41	1564	20240115	90.22	3790	-21.50	20240314	1564	90.22	20240115	21450	-86.13	20230410	1564	90.22	20240115	1.09	N	270520	100	130 억	3426813	N	N	225	N	00	N
40	20240325	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-30	5	-0.99	2549348060	857764	39.51	3015	3020	2945	3935	2125	3030	2971.90	2.62	29237	3116	3072	3016	2972	2916	3095	2995	131	905	100	1870	5	1	130623687	3919	-85.71	7.81	12	0.66	-35.00	384.00	7154	20230410	-58.07	1564	20240115	91.82	3790	-20.84	20240314	1564	91.82	20240115	21450	-86.01	20230410	1564	91.82	20240115	1.09	N	270520	100	130 억	3426813	N	N	225	N	00	N
41	20240325	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-80	5	-2.64	813506895	273076	12.58	3015	3020	2945	3935	2125	3030	2978.53	2.62	-98774	3116	3072	3016	2972	2916	3095	2995	131	905	100	1870	5	1	130623687	3853	-84.29	7.68	12	0.21	-35.00	384.00	7154	20230410	-58.76	1564	20240115	88.62	3790	-22.16	20240314	1564	88.62	20240115	21450	-86.25	20230410	1564	88.62	20240115	1.09	N	270520	100	130 억	3426813	N	N	225	N	00	N
42	20240322	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	0	3	0.00	6433053520	2139752	63.99	3010	3060	2960	3935	2125	3030	3006.40	2.67	-68665	3150	3090	3005	2945	2860	3120	2975	131	905	100	1870	5	1	130623687	3958	-86.57	7.89	12	1.64	-35.00	384.00	7154	20230410	-57.65	1564	20240115	93.73	3790	-20.05	20240314	1564	93.73	20240115	21450	-85.87	20230410	1564	93.73	20240115	1.02	N	270520	100	130 억	3493007	N	N	225	N	00	N
43	20240322	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-5	5	-0.17	6160325780	2049650	61.29	3010	3060	2960	3935	2125	3030	3005.54	2.67	-66944	3150	3090	3005	2945	2860	3120	2975	131	905	100	1870	5	1	130623687	3951	-86.43	7.88	12	1.57	-35.00	384.00	7154	20230410	-57.72	1564	20240115	93.41	3790	-20.18	20240314	1564	93.41	20240115	21450	-85.90	20230410	1564	93.41	20240115	1.02	N	270520	100	130 억	3493007	N	N	3466	N	00	N
44	20240322	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-25	5	-0.83	5571760795	1855054	55.47	3010	3060	2960	3935	2125	3030	3003.55	2.67	-93739	3150	3090	3005	2945	2860	3120	2975	131	905	100	1870	5	1	130623687	3925	-85.86	7.83	12	1.42	-35.00	384.00	7154	20230410	-58.00	1564	20240115	92.14	3790	-20.71	20240314	1564	92.14	20240115	21450	-85.99	20230410	1564	92.14	20240115	1.02	N	270520	100	130 억	3493007	N	N	3466	N	00	N
45	20240322	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-15	5	-0.50	4888108725	1628969	48.71	3010	3060	2960	3935	2125	3030	3000.73	2.67	-73552	3150	3090	3005	2945	2860	3120	2975	131	905	100	1870	5	1	130623687	3938	-86.14	7.85	12	1.25	-35.00	384.00	7154	20230410	-57.86	1564	20240115	92.77	3790	-20.45	20240314	1564	92.77	20240115	21450	-85.94	20230410	1564	92.77	20240115	1.02	N	270520	100	130 억	3493007	N	N	3466	N	00	N
46	20240322	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-10	5	-0.33	4436235955	1479310	44.24	3010	3060	2960	3935	2125	3030	2998.85	2.67	-70250	3150	3090	3005	2945	2860	3120	2975	131	905	100	1870	5	1	130623687	3945	-86.29	7.86	12	1.13	-35.00	384.00	7154	20230410	-57.79	1564	20240115	93.09	3790	-20.32	20240314	1564	93.09	20240115	21450	-85.92	20230410	1564	93.09	20240115	1.02	N	270520	100	130 억	3493007	N	N	3466	N	00	N
47	20240322	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-30	5	-0.99	3846613455	1282625	38.36	3010	3060	2960	3935	2125	3030	2999.01	2.67	-65546	3150	3090	3005	2945	2860	3120	2975	131	905	100	1870	5	1	130623687	3919	-85.71	7.81	12	0.98	-35.00	384.00	7154	20230410	-58.07	1564	20240115	91.82	3790	-20.84	20240314	1564	91.82	20240115	21450	-86.01	20230410	1564	91.82	20240115	1.02	N	270520	100	130 억	3493007	N	N	3466	N	00	N
48	20240322	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	5	2	0.17	2941477520	983401	29.41	3010	3050	2960	3935	2125	3030	2991.11	2.67	-38670	3150	3090	3005	2945	2860	3120	2975	131	905	100	1870	5	1	130623687	3964	-86.71	7.90	12	0.75	-35.00	384.00	7154	20230410	-57.58	1564	20240115	94.05	3790	-19.92	20240314	1564	94.05	20240115	21450	-85.85	20230410	1564	94.05	20240115	1.02	N	270520	100	130 억	3493007	N	N	3466	N	00	N
49	20240322	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-35	5	-1.16	697303995	233012	6.97	3010	3020	2970	3935	2125	3030	2992.49	2.67	-34358	3150	3090	3005	2945	2860	3120	2975	131	905	100	1870	5	1	130623687	3912	-85.57	7.80	12	0.18	-35.00	384.00	7154	20230410	-58.14	1564	20240115	91.50	3790	-20.98	20240314	1564	91.50	20240115	21450	-86.04	20230410	1564	91.50	20240115	1.02	N	270520	100	130 억	3493007	N	N	3466	N	00	N
50	20240321	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	5	2	0.17	9922506735	3292103	48.17	2990	3065	2920	3930	2120	3025	3014.00	2.56	167880	3528	3276	3128	2876	2728	3202	2802	131	905	100	1870	5	1	130623687	3958	-86.57	7.89	12	2.52	-35.00	384.00	7154	20230410	-57.65	1564	20240115	93.73	3790	-20.05	20240314	1564	93.73	20240115	21450	-85.87	20230410	1564	93.73	20240115	1.03	N	270520	100	130 억	3344610	N	N	3466	N	00	N
51	20240321	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-5	5	-0.17	9544617910	3167121	46.34	2990	3065	2920	3930	2120	3025	3013.66	2.56	173961	3528	3276	3128	2876	2728	3202	2802	131	905	100	1870	5	1	130623687	3945	-86.29	7.86	12	2.42	-35.00	384.00	7154	20230410	-57.79	1564	20240115	93.09	3790	-20.32	20240314	1564	93.09	20240115	21450	-85.92	20230410	1564	93.09	20240115	1.03	N	270520	100	130 억	3344610	N	N	559	N	00	N
52	20240321	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-20	5	-0.66	8826517930	2928519	42.85	2990	3065	2920	3930	2120	3025	3013.99	2.56	153795	3528	3276	3128	2876	2728	3202	2802	131	905	100	1870	5	1	130623687	3925	-85.86	7.83	12	2.24	-35.00	384.00	7154	20230410	-58.00	1564	20240115	92.14	3790	-20.71	20240314	1564	92.14	20240115	21450	-85.99	20230410	1564	92.14	20240115	1.03	N	270520	100	130 억	3344610	N	N	559	N	00	N
53	20240321	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-15	5	-0.50	8305783280	2755798	40.33	2990	3065	2920	3930	2120	3025	3013.93	2.56	156877	3528	3276	3128	2876	2728	3202	2802	131	905	100	1870	5	1	130623687	3932	-86.00	7.84	12	2.11	-35.00	384.00	7154	20230410	-57.93	1564	20240115	92.46	3790	-20.58	20240314	1564	92.46	20240115	21450	-85.97	20230410	1564	92.46	20240115	1.03	N	270520	100	130 억	3344610	N	N	559	N	00	N
54	20240321	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	0	3	0.00	7649571885	2538414	37.14	2990	3065	2920	3930	2120	3025	3013.52	2.56	171879	3528	3276	3128	2876	2728	3202	2802	131	905	100	1870	5	1	130623687	3951	-86.43	7.88	12	1.94	-35.00	384.00	7154	20230410	-57.72	1564	20240115	93.41	3790	-20.18	20240314	1564	93.41	20240115	21450	-85.90	20230410	1564	93.41	20240115	1.03	N	270520	100	130 억	3344610	N	N	559	N	00	N
55	20240321	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-25	5	-0.83	6872727860	2279941	33.36	2990	3065	2920	3930	2120	3025	3014.43	2.56	173822	3528	3276	3128	2876	2728	3202	2802	131	905	100	1870	5	1	130623687	3919	-85.71	7.81	12	1.75	-35.00	384.00	7154	20230410	-58.07	1564	20240115	91.82	3790	-20.84	20240314	1564	91.82	20240115	21450	-86.01	20230410	1564	91.82	20240115	1.03	N	270520	100	130 억	3344610	N	N	559	N	00	N
56	20240321	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	25	2	0.83	5437110500	1805485	26.42	2990	3065	2920	3930	2120	3025	3011.44	2.56	169185	3528	3276	3128	2876	2728	3202	2802	131	905	100	1870	5	1	130623687	3984	-87.14	7.94	12	1.38	-35.00	384.00	7154	20230410	-57.37	1564	20240115	95.01	3790	-19.53	20240314	1564	95.01	20240115	21450	-85.78	20230410	1564	95.01	20240115	1.03	N	270520	100	130 억	3344610	N	N	559	N	00	N
57	20240321	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	10	2	0.33	2233235000	746352	10.92	2990	3060	2920	3930	2120	3025	2992.20	2.56	143109	3528	3276	3128	2876	2728	3202	2802	131	905	100	1870	5	1	130623687	3964	-86.71	7.90	12	0.57	-35.00	384.00	7154	20230410	-57.58	1564	20240115	94.05	3790	-19.92	20240314	1564	94.05	20240115	21450	-85.85	20230410	1564	94.05	20240115	1.03	N	270520	100	130 억	3344610	N	N	559	N	00	N
58	20240320	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-155	5	-4.87	21024610005	6654266	125.83	3355	3380	2980	4130	2230	3180	3159.73	2.81	-316424	3410	3295	3150	3035	2890	3222	2962	131	950	100	1970	5	1	130623687	3951	-86.43	7.88	12	5.09	-35.00	384.00	7154	20230410	-57.72	1564	20240115	93.41	3790	-20.18	20240314	1564	93.41	20240115	21450	-85.90	20230410	1564	93.41	20240115	0.95	N	270520	100	130 억	3667576	N	N	559	N	00	N
59	20240320	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-135	5	-4.25	20322526095	6422601	121.45	3355	3380	2980	4130	2230	3180	3164.22	2.81	-312002	3410	3295	3150	3035	2890	3222	2962	131	950	100	1970	5	1	130623687	3977	-87.00	7.93	12	4.92	-35.00	384.00	7154	20230410	-57.44	1564	20240115	94.69	3790	-19.66	20240314	1564	94.69	20240115	21450	-85.80	20230410	1564	94.69	20240115	0.95	N	270520	100	130 억	3667576	N	N	14	N	00	N
60	20240320	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-150	5	-4.72	19089112680	6017470	113.79	3355	3380	2980	4130	2230	3180	3172.28	2.81	-282112	3410	3295	3150	3035	2890	3222	2962	131	950	100	1970	5	1	130623687	3958	-86.57	7.89	12	4.61	-35.00	384.00	7154	20230410	-57.65	1564	20240115	93.73	3790	-20.05	20240314	1564	93.73	20240115	21450	-85.87	20230410	1564	93.73	20240115	0.95	N	270520	100	130 억	3667576	N	N	14	N	00	N
61	20240320	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-75	5	-2.36	15613563905	4874457	92.17	3355	3380	3095	4130	2230	3180	3203.14	2.81	-278409	3410	3295	3150	3035	2890	3222	2962	131	950	100	1970	5	1	130623687	4056	-88.71	8.09	12	3.73	-35.00	384.00	7154	20230410	-56.60	1564	20240115	98.53	3790	-18.07	20240314	1564	98.53	20240115	21450	-85.52	20230410	1564	98.53	20240115	0.95	N	270520	100	130 억	3667576	N	N	14	N	00	N
62	20240320	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-50	5	-1.57	14212119125	4422858	83.63	3355	3380	3100	4130	2230	3180	3213.33	2.81	-220147	3410	3295	3150	3035	2890	3222	2962	131	950	100	1970	5	1	130623687	4089	-89.43	8.15	12	3.39	-35.00	384.00	7154	20230410	-56.25	1564	20240115	100.13	3790	-17.41	20240314	1564	100.13	20240115	21450	-85.41	20230410	1564	100.13	20240115	0.95	N	270520	100	130 억	3667576	N	N	14	N	00	N
63	20240320	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-55	5	-1.73	12563353175	3895240	73.66	3355	3380	3100	4130	2230	3180	3225.31	2.81	-160095	3410	3295	3150	3035	2890	3222	2962	131	950	100	1970	5	1	130623687	4082	-89.29	8.14	12	2.98	-35.00	384.00	7154	20230410	-56.32	1564	20240115	99.81	3790	-17.55	20240314	1564	99.81	20240115	21450	-85.43	20230410	1564	99.81	20240115	0.95	N	270520	100	130 억	3667576	N	N	14	N	00	N
64	20240320	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-45	5	-1.42	11455069095	3541963	66.98	3355	3380	3100	4130	2230	3180	3234.10	2.81	-140296	3410	3295	3150	3035	2890	3222	2962	131	950	100	1970	5	1	130623687	4095	-89.57	8.16	12	2.71	-35.00	384.00	7154	20230410	-56.18	1564	20240115	100.45	3790	-17.28	20240314	1564	100.45	20240115	21450	-85.38	20230410	1564	100.45	20240115	0.95	N	270520	100	130 억	3667576	N	N	14	N	00	N
65	20240320	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	40	2	1.26	5853437050	1771745	33.50	3355	3380	3205	4130	2230	3180	3303.77	2.81	-7921	3410	3295	3150	3035	2890	3222	2962	131	950	100	1970	5	1	130623687	4206	-92.00	8.39	12	1.36	-35.00	384.00	7154	20230410	-54.99	1564	20240115	105.88	3790	-15.04	20240314	1564	105.88	20240115	21450	-84.99	20230410	1564	105.88	20240115	0.95	N	270520	100	130 억	3667576	N	N	14	N	00	N
66	20240319	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	40	2	1.27	13781766945	4413563	32.05	3195	3265	3005	4080	2200	3140	3120.20	3.28	-624426	3526	3332	3136	2942	2746	3430	3040	131	940	100	1940	5	1	130623687	4154	-90.86	8.28	12	3.38	-35.00	384.00	7154	20230410	-55.55	1564	20240115	103.32	3790	-16.09	20240314	1564	103.32	20240115	21450	-85.17	20230410	1564	103.32	20240115	0.98	N	270520	100	130 억	4285572	N	N	14	N	00	N
67	20240319	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-10	5	-0.32	12688693085	4070139	29.55	3195	3265	3005	4080	2200	3140	3117.51	3.28	-668262	3526	3332	3136	2942	2746	3430	3040	131	940	100	1940	5	1	130623687	4089	-89.43	8.15	12	3.12	-35.00	384.00	7154	20230410	-56.25	1564	20240115	100.13	3790	-17.41	20240314	1564	100.13	20240115	21450	-85.41	20230410	1564	100.13	20240115	0.98	N	270520	100	130 억	4285572	N	N	501	N	00	N
68	20240319	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-85	5	-2.71	11375325020	3647752	26.49	3195	3265	3005	4080	2200	3140	3118.45	3.28	-689495	3526	3332	3136	2942	2746	3430	3040	131	940	100	1940	5	1	130623687	3991	-87.29	7.96	12	2.79	-35.00	384.00	7154	20230410	-57.30	1564	20240115	95.33	3790	-19.39	20240314	1564	95.33	20240115	21450	-85.76	20230410	1564	95.33	20240115	0.98	N	270520	100	130 억	4285572	N	N	501	N	00	N
69	20240319	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-85	5	-2.71	10849475550	3475698	25.24	3195	3265	3005	4080	2200	3140	3121.52	3.28	-653702	3526	3332	3136	2942	2746	3430	3040	131	940	100	1940	5	1	130623687	3991	-87.29	7.96	12	2.66	-35.00	384.00	7154	20230410	-57.30	1564	20240115	95.33	3790	-19.39	20240314	1564	95.33	20240115	21450	-85.76	20230410	1564	95.33	20240115	0.98	N	270520	100	130 억	4285572	N	N	501	N	00	N
70	20240319	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-70	5	-2.23	9200317210	2933021	21.30	3195	3265	3065	4080	2200	3140	3136.81	3.28	-516753	3526	3332	3136	2942	2746	3430	3040	131	940	100	1940	5	1	130623687	4010	-87.71	7.99	12	2.25	-35.00	384.00	7154	20230410	-57.09	1564	20240115	96.29	3790	-19.00	20240314	1564	96.29	20240115	21450	-85.69	20230410	1564	96.29	20240115	0.98	N	270520	100	130 억	4285572	N	N	501	N	00	N
71	20240319	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-25	5	-0.80	8017651545	2550523	18.52	3195	3265	3065	4080	2200	3140	3143.53	3.28	-448077	3526	3332	3136	2942	2746	3430	3040	131	940	100	1940	5	1	130623687	4069	-89.00	8.11	12	1.95	-35.00	384.00	7154	20230410	-56.46	1564	20240115	99.17	3790	-17.81	20240314	1564	99.17	20240115	21450	-85.48	20230410	1564	99.17	20240115	0.98	N	270520	100	130 억	4285572	N	N	501	N	00	N
72	20240319	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-10	5	-0.32	6844035445	2174894	15.79	3195	3265	3065	4080	2200	3140	3146.84	3.28	-400246	3526	3332	3136	2942	2746	3430	3040	131	940	100	1940	5	1	130623687	4089	-89.43	8.15	12	1.67	-35.00	384.00	7154	20230410	-56.25	1564	20240115	100.13	3790	-17.41	20240314	1564	100.13	20240115	21450	-85.41	20230410	1564	100.13	20240115	0.98	N	270520	100	130 억	4285572	N	N	501	N	00	N
73	20240319	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	10	2	0.32	3281266415	1034199	7.51	3195	3265	3090	4080	2200	3140	3172.76	3.28	-324037	3526	3332	3136	2942	2746	3430	3040	131	940	100	1940	5	1	130623687	4115	-90.00	8.20	12	0.79	-35.00	384.00	7154	20230410	-55.97	1564	20240115	101.41	3790	-16.89	20240314	1564	101.41	20240115	21450	-85.31	20230410	1564	101.41	20240115	0.98	N	270520	100	130 억	4285572	N	N	501	N	00	N
74	20240318	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	220	2	7.53	42515276195	13385357	227.27	2940	3330	2940	3795	2045	2920	3176.33	2.63	850113	3240	3080	2950	2790	2660	3015	2725	131	875	100	1810	5	1	130623687	4102	-89.71	8.18	12	10.25	-35.00	384.00	7154	20230410	-56.11	1564	20240115	100.77	3790	-17.15	20240314	1564	100.77	20240115	21450	-85.36	20230410	1564	100.77	20240115	0.91	N	270520	100	130 억	3440334	N	N	501	N	00	N
75	20240318	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	225	2	7.71	41708258900	13128552	222.91	2940	3330	2940	3795	2045	2920	3176.97	2.63	807773	3240	3080	2950	2790	2660	3015	2725	131	875	100	1810	5	1	130623687	4108	-89.86	8.19	12	10.05	-35.00	384.00	7154	20230410	-56.04	1564	20240115	101.09	3790	-17.02	20240314	1564	101.09	20240115	21450	-85.34	20230410	1564	101.09	20240115	0.91	N	270520	100	130 억	3440334	N	N	178	N	00	N
76	20240318	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	230	2	7.88	39434030900	12407083	210.66	2940	3330	2940	3795	2045	2920	3178.41	2.63	747811	3240	3080	2950	2790	2660	3015	2725	131	875	100	1810	5	1	130623687	4115	-90.00	8.20	12	9.50	-35.00	384.00	7154	20230410	-55.97	1564	20240115	101.41	3790	-16.89	20240314	1564	101.41	20240115	21450	-85.31	20230410	1564	101.41	20240115	0.91	N	270520	100	130 억	3440334	N	N	178	N	00	N
77	20240318	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	245	2	8.39	36911746315	11608388	197.10	2940	3330	2940	3795	2045	2920	3179.82	2.63	794380	3240	3080	2950	2790	2660	3015	2725	131	875	100	1810	5	1	130623687	4134	-90.43	8.24	12	8.89	-35.00	384.00	7154	20230410	-55.76	1564	20240115	102.37	3790	-16.49	20240314	1564	102.37	20240115	21450	-85.24	20230410	1564	102.37	20240115	0.91	N	270520	100	130 억	3440334	N	N	178	N	00	N
78	20240318	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	330	2	11.30	31446125075	9907885	168.23	2940	3330	2940	3795	2045	2920	3173.93	2.63	847412	3240	3080	2950	2790	2660	3015	2725	131	875	100	1810	5	1	130623687	4245	-92.86	8.46	12	7.59	-35.00	384.00	7154	20230410	-54.57	1564	20240115	107.80	3790	-14.25	20240314	1564	107.80	20240115	21450	-84.85	20230410	1564	107.80	20240115	0.91	N	270520	100	130 억	3440334	N	N	178	N	00	N
79	20240318	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	180	2	6.16	18207412755	5835490	99.08	2940	3215	2940	3795	2045	2920	3120.23	2.63	614501	3240	3080	2950	2790	2660	3015	2725	131	875	100	1810	5	1	130623687	4049	-88.57	8.07	12	4.47	-35.00	384.00	7154	20230410	-56.67	1564	20240115	98.21	3790	-18.21	20240314	1564	98.21	20240115	21450	-85.55	20230410	1564	98.21	20240115	0.91	N	270520	100	130 억	3440334	N	N	178	N	00	N
80	20240318	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	170	2	5.82	13868031870	4445790	75.49	2940	3215	2940	3795	2045	2920	3119.50	2.63	366624	3240	3080	2950	2790	2660	3015	2725	131	875	100	1810	5	1	130623687	4036	-88.29	8.05	12	3.40	-35.00	384.00	7154	20230410	-56.81	1564	20240115	97.57	3790	-18.47	20240314	1564	97.57	20240115	21450	-85.59	20230410	1564	97.57	20240115	0.91	N	270520	100	130 억	3440334	N	N	178	N	00	N
81	20240318	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	200	2	6.85	5590654725	1809652	30.73	2940	3175	2940	3795	2045	2920	3089.65	2.63	167186	3240	3080	2950	2790	2660	3015	2725	131	875	100	1810	5	1	130623687	4075	-89.14	8.12	12	1.39	-35.00	384.00	7154	20230410	-56.39	1564	20240115	99.49	3790	-17.68	20240314	1564	99.49	20240115	21450	-85.45	20230410	1564	99.49	20240115	0.91	N	270520	100	130 억	3440334	N	N	178	N	00	N
82	20240315	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-135	5	-4.42	17224955550	5837094	28.17	3000	3110	2820	3970	2140	3055	2950.88	2.64	-4315	4041	3547	3296	2802	2551	3422	2677	131	915	100	1890	5	1	130623687	3814	-83.43	7.60	12	4.47	-35.00	384.00	7154	20230410	-59.18	1564	20240115	86.70	3790	-22.96	20240314	1564	86.70	20240115	21450	-86.39	20230410	1564	86.70	20240115	0.86	N	270520	100	130 억	3442747	N	N	178	N	00	N
83	20240315	150948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-125	5	-4.09	16471509865	5579003	26.93	3000	3110	2820	3970	2140	3055	2952.25	2.64	-12506	4041	3547	3296	2802	2551	3422	2677	131	915	100	1890	5	1	130623687	3827	-83.71	7.63	12	4.27	-35.00	384.00	7154	20230410	-59.04	1564	20240115	87.34	3790	-22.69	20240314	1564	87.34	20240115	21450	-86.34	20230410	1564	87.34	20240115	0.86	N	270520	100	130 억	3442747	N	N	6711	N	00	N
84	20240315	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-125	5	-4.09	14813086475	5018723	24.22	3000	3110	2820	3970	2140	3055	2951.38	2.64	22824	4041	3547	3296	2802	2551	3422	2677	131	915	100	1890	5	1	130623687	3827	-83.71	7.63	12	3.84	-35.00	384.00	7154	20230410	-59.04	1564	20240115	87.34	3790	-22.69	20240314	1564	87.34	20240115	21450	-86.34	20230410	1564	87.34	20240115	0.86	N	270520	100	130 억	3442747	N	N	6711	N	00	N
85	20240315	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-135	5	-4.42	14174110225	4800813	23.17	3000	3110	2820	3970	2140	3055	2952.25	2.64	32527	4041	3547	3296	2802	2551	3422	2677	131	915	100	1890	5	1	130623687	3814	-83.43	7.60	12	3.68	-35.00	384.00	7154	20230410	-59.18	1564	20240115	86.70	3790	-22.96	20240314	1564	86.70	20240115	21450	-86.39	20230410	1564	86.70	20240115	0.86	N	270520	100	130 억	3442747	N	N	6711	N	00	N
86	20240315	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-85	5	-2.78	13205977100	4471995	21.58	3000	3110	2820	3970	2140	3055	2952.84	2.64	59537	4041	3547	3296	2802	2551	3422	2677	131	915	100	1890	5	1	130623687	3880	-84.86	7.73	12	3.42	-35.00	384.00	7154	20230410	-58.48	1564	20240115	89.90	3790	-21.64	20240314	1564	89.90	20240115	21450	-86.15	20230410	1564	89.90	20240115	0.86	N	270520	100	130 억	3442747	N	N	6711	N	00	N
87	20240315	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-10	5	-0.33	9426900460	3214212	15.51	3000	3090	2820	3970	2140	3055	2932.54	2.64	85175	4041	3547	3296	2802	2551	3422	2677	131	915	100	1890	5	1	130623687	3977	-87.00	7.93	12	2.46	-35.00	384.00	7154	20230410	-57.44	1564	20240115	94.69	3790	-19.66	20240314	1564	94.69	20240115	21450	-85.80	20230410	1564	94.69	20240115	0.86	N	270520	100	130 억	3442747	N	N	6711	N	00	N
88	20240315	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-130	5	-4.26	6910336130	2373968	11.46	3000	3000	2820	3970	2140	3055	2910.34	2.64	46490	4041	3547	3296	2802	2551	3422	2677	131	915	100	1890	5	1	130623687	3821	-83.57	7.62	12	1.82	-35.00	384.00	7154	20230410	-59.11	1564	20240115	87.02	3790	-22.82	20240314	1564	87.02	20240115	21450	-86.36	20230410	1564	87.02	20240115	0.86	N	270520	100	130 억	3442747	N	N	6711	N	00	N
89	20240315	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-135	5	-4.42	3197417810	1098043	5.30	3000	3000	2820	3970	2140	3055	2910.76	2.64	-29236	4041	3547	3296	2802	2551	3422	2677	131	915	100	1890	5	1	130623687	3814	-83.43	7.60	12	0.84	-35.00	384.00	7154	20230410	-59.18	1564	20240115	86.70	3790	-22.96	20240314	1564	86.70	20240115	21450	-86.39	20230410	1564	86.70	20240115	0.86	N	270520	100	130 억	3442747	N	N	6711	N	00	N
90	20240314	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	10	2	0.33	70454857070	20535462	368.10	3590	3790	3045	3955	2135	3045	3431.33	2.90	-221535	3541	3292	3136	2887	2731	3215	2810	131	910	100	1880	5	1	130623687	3991	-87.29	7.96	12	15.72	-35.00	384.00	7154	20230410	-57.30	1564	20240115	95.33	3790	-19.39	20240314	1564	95.33	20240115	21450	-85.76	20230410	1564	95.33	20240115	0.91	N	270520	100	130 억	3785822	N	N	6711	N	00	N
91	20240314	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	15	2	0.49	68706508055	19967252	357.91	3590	3790	3045	3955	2135	3045	3440.96	2.90	-290596	3541	3292	3136	2887	2731	3215	2810	131	910	100	1880	5	1	130623687	3997	-87.43	7.97	12	15.29	-35.00	384.00	7154	20230410	-57.23	1564	20240115	95.65	3790	-19.26	20240314	1564	95.65	20240115	21450	-85.73	20230410	1564	95.65	20240115	0.91	N	270520	100	130 억	3785822	N	N	2791	N	00	N
92	20240314	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	270	2	8.87	62185657255	17919615	321.21	3590	3790	3280	3955	2135	3045	3470.26	2.90	-456806	3541	3292	3136	2887	2731	3215	2810	131	910	100	1880	5	1	130623687	4330	-94.71	8.63	12	13.72	-35.00	384.00	7154	20230410	-53.66	1564	20240115	111.96	3790	-12.53	20240314	1564	111.96	20240115	21450	-84.55	20230410	1564	111.96	20240115	0.91	N	270520	100	130 억	3785822	N	N	2791	N	00	N
93	20240314	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	370	2	12.15	58639908560	16859129	302.20	3590	3790	3280	3955	2135	3045	3478.23	2.90	-445612	3541	3292	3136	2887	2731	3215	2810	131	910	100	1880	5	1	130623687	4461	-97.57	8.89	12	12.91	-35.00	384.00	7154	20230410	-52.26	1564	20240115	118.35	3790	-9.89	20240314	1564	118.35	20240115	21450	-84.08	20230410	1564	118.35	20240115	0.91	N	270520	100	130 억	3785822	N	N	2791	N	00	N
94	20240314	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	330	2	10.84	53028007460	15179864	272.10	3590	3790	3280	3955	2135	3045	3493.31	2.90	-439316	3541	3292	3136	2887	2731	3215	2810	131	910	100	1880	5	1	130623687	4409	-96.43	8.79	12	11.62	-35.00	384.00	7154	20230410	-52.82	1564	20240115	115.79	3790	-10.95	20240314	1564	115.79	20240115	21450	-84.27	20230410	1564	115.79	20240115	0.91	N	270520	100	130 억	3785822	N	N	2791	N	00	N
95	20240314	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	260	2	8.54	46826783495	13345311	239.21	3590	3790	3280	3955	2135	3045	3508.86	2.90	-366229	3541	3292	3136	2887	2731	3215	2810	131	910	100	1880	5	1	130623687	4317	-94.43	8.61	12	10.22	-35.00	384.00	7154	20230410	-53.80	1564	20240115	111.32	3790	-12.80	20240314	1564	111.32	20240115	21450	-84.59	20230410	1564	111.32	20240115	0.91	N	270520	100	130 억	3785822	N	N	2791	N	00	N
96	20240314	101017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	370	2	12.15	40865196405	11551396	207.06	3590	3790	3350	3955	2135	3045	3537.69	2.90	-413093	3541	3292	3136	2887	2731	3215	2810	131	910	100	1880	5	1	130623687	4461	-97.57	8.89	12	8.84	-35.00	384.00	7154	20230410	-52.26	1564	20240115	118.35	3790	-9.89	20240314	1564	118.35	20240115	21450	-84.08	20230410	1564	118.35	20240115	0.91	N	270520	100	130 억	3785822	N	N	2791	N	00	N
97	20240314	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	460	2	15.11	20061015725	5548283	99.45	3590	3790	3440	3955	2135	3045	3615.72	2.90	-288510	3541	3292	3136	2887	2731	3215	2810	131	910	100	1880	5	1	130623687	4578	-100.14	9.13	12	4.25	-35.00	384.00	7154	20230410	-51.01	1564	20240115	124.10	3790	-7.52	20240314	1564	124.10	20240115	21450	-83.66	20230410	1564	124.10	20240115	0.91	N	270520	100	130 억	3785822	N	N	2791	N	00	N
98	20240313	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-190	5	-5.87	13964858945	4447858	54.41	3255	3385	2980	4205	2265	3235	3139.99	3.65	-1008880	3738	3486	3218	2966	2698	3612	3092	131	970	100	2000	5	1	130623687	3977	-87.00	7.93	12	3.41	-35.00	384.00	7154	20230410	-57.44	1564	20240115	94.69	3470	-12.25	20240312	1564	94.69	20240115	21450	-85.80	20230410	1564	94.69	20240115	0.91	N	270520	100	130 억	4767020	N	N	2791	N	00	N
99	20240313	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	-160	5	-4.95	13343305190	4245277	51.93	3255	3385	2980	4205	2265	3235	3143.09	3.65	-936347	3738	3486	3218	2966	2698	3612	3092	131	970	100	2000	5	1	130623687	4017	-87.86	8.01	12	3.25	-35.00	384.00	7154	20230410	-57.02	1564	20240115	96.61	3470	-11.38	20240312	1564	96.61	20240115	21450	-85.66	20230410	1564	96.61	20240115	0.91	N	270520	100	130 억	4767020	N	N	5249	N	00	N
100	20240313	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-185	5	-5.72	11459400920	3634733	44.46	3255	3385	2980	4205	2265	3235	3152.75	3.65	-834099	3738	3486	3218	2966	2698	3612	3092	131	970	100	2000	5	1	130623687	3984	-87.14	7.94	12	2.78	-35.00	384.00	7154	20230410	-57.37	1564	20240115	95.01	3470	-12.10	20240312	1564	95.01	20240115	21450	-85.78	20230410	1564	95.01	20240115	0.91	N	270520	100	130 억	4767020	N	N	5249	N	00	N
101	20240313	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-155	5	-4.79	9135753910	2865628	35.05	3255	3385	3055	4205	2265	3235	3188.05	3.65	-726697	3738	3486	3218	2966	2698	3612	3092	131	970	100	2000	5	1	130623687	4023	-88.00	8.02	12	2.19	-35.00	384.00	7154	20230410	-56.95	1564	20240115	96.93	3470	-11.24	20240312	1564	96.93	20240115	21450	-85.64	20230410	1564	96.93	20240115	0.91	N	270520	100	130 억	4767020	N	N	5249	N	00	N
102	20240313	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-170	5	-5.26	8481971460	2653759	32.46	3255	3385	3055	4205	2265	3235	3196.21	3.65	-671125	3738	3486	3218	2966	2698	3612	3092	131	970	100	2000	5	1	130623687	4004	-87.57	7.98	12	2.03	-35.00	384.00	7154	20230410	-57.16	1564	20240115	95.97	3470	-11.67	20240312	1564	95.97	20240115	21450	-85.71	20230410	1564	95.97	20240115	0.91	N	270520	100	130 억	4767020	N	N	5249	N	00	N
103	20240313	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	-75	5	-2.32	6657003000	2065827	25.27	3255	3385	3120	4205	2265	3235	3222.44	3.65	-580451	3738	3486	3218	2966	2698	3612	3092	131	970	100	2000	5	1	130623687	4128	-90.29	8.23	12	1.58	-35.00	384.00	7154	20230410	-55.83	1564	20240115	102.05	3470	-8.93	20240312	1564	102.05	20240115	21450	-85.27	20230410	1564	102.05	20240115	0.91	N	270520	100	130 억	4767020	N	N	5249	N	00	N
104	20240313	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-60	5	-1.85	5518144760	1706396	20.87	3255	3385	3120	4205	2265	3235	3233.80	3.65	-518377	3738	3486	3218	2966	2698	3612	3092	131	970	100	2000	5	1	130623687	4147	-90.71	8.27	12	1.31	-35.00	384.00	7154	20230410	-55.62	1564	20240115	103.01	3470	-8.50	20240312	1564	103.01	20240115	21450	-85.20	20230410	1564	103.01	20240115	0.91	N	270520	100	130 억	4767020	N	N	5249	N	00	N
105	20240313	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-10	5	-0.31	2250344390	681417	8.34	3255	3385	3225	4205	2265	3235	3302.45	3.65	-200279	3738	3486	3218	2966	2698	3612	3092	131	970	100	2000	5	1	130623687	4213	-92.14	8.40	12	0.52	-35.00	384.00	7154	20230410	-54.92	1564	20240115	106.20	3470	-7.06	20240312	1564	106.20	20240115	21450	-84.97	20230410	1564	106.20	20240115	0.91	N	270520	100	130 억	4767020	N	N	5249	N	00	N
106	20240312	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	140	2	4.52	26556352645	8131528	190.38	3060	3470	2950	4020	2170	3095	3265.87	3.52	197818	3251	3172	3071	2992	2891	3212	3032	131	925	100	1910	5	1	130623687	4226	-92.43	8.42	12	6.23	-35.00	384.00	7154	20230410	-54.78	1564	20240115	106.84	3470	-6.77	20240312	1564	106.84	20240115	21450	-84.92	20230410	1564	106.84	20240115	1.01	N	270520	100	130 억	4596019	N	N	5249	N	00	N
107	20240312	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	125	2	4.04	25914671985	7932081	185.71	3060	3470	2950	4020	2170	3095	3267.08	3.52	186250	3251	3172	3071	2992	2891	3212	3032	131	925	100	1910	5	1	130623687	4206	-92.00	8.39	12	6.07	-35.00	384.00	7154	20230410	-54.99	1564	20240115	105.88	3470	-7.20	20240312	1564	105.88	20240115	21450	-84.99	20230410	1564	105.88	20240115	1.01	N	270520	100	130 억	4596019	N	N	1841	N	00	N
108	20240312	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	170	2	5.49	24452099970	7481127	175.16	3060	3470	2950	4020	2170	3095	3268.52	3.52	243053	3251	3172	3071	2992	2891	3212	3032	131	925	100	1910	5	1	130623687	4265	-93.29	8.50	12	5.73	-35.00	384.00	7154	20230410	-54.36	1564	20240115	108.76	3470	-5.91	20240312	1564	108.76	20240115	21450	-84.78	20230410	1564	108.76	20240115	1.01	N	270520	100	130 억	4596019	N	N	1841	N	00	N
109	20240312	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	125	2	4.04	23166649320	7086163	165.91	3060	3470	2950	4020	2170	3095	3269.29	3.52	231733	3251	3172	3071	2992	2891	3212	3032	131	925	100	1910	5	1	130623687	4206	-92.00	8.39	12	5.42	-35.00	384.00	7154	20230410	-54.99	1564	20240115	105.88	3470	-7.20	20240312	1564	105.88	20240115	21450	-84.99	20230410	1564	105.88	20240115	1.01	N	270520	100	130 억	4596019	N	N	1841	N	00	N
110	20240312	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	255	2	8.24	21096357460	6457615	151.19	3060	3470	2950	4020	2170	3095	3266.91	3.52	253108	3251	3172	3071	2992	2891	3212	3032	131	925	100	1910	5	1	130623687	4376	-95.71	8.72	12	4.94	-35.00	384.00	7154	20230410	-53.17	1564	20240115	114.19	3470	-3.46	20240312	1564	114.19	20240115	21450	-84.38	20230410	1564	114.19	20240115	1.01	N	270520	100	130 억	4596019	N	N	1841	N	00	N
111	20240312	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	230	2	7.43	18363898710	5637624	131.99	3060	3470	2950	4020	2170	3095	3257.40	3.52	164850	3251	3172	3071	2992	2891	3212	3032	131	925	100	1910	5	1	130623687	4343	-95.00	8.66	12	4.32	-35.00	384.00	7154	20230410	-53.52	1564	20240115	112.60	3470	-4.18	20240312	1564	112.60	20240115	21450	-84.50	20230410	1564	112.60	20240115	1.01	N	270520	100	130 억	4596019	N	N	1841	N	00	N
112	20240312	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	40	2	1.29	4789022390	1570456	36.77	3060	3155	2950	4020	2170	3095	3049.43	3.52	-16764	3251	3172	3071	2992	2891	3212	3032	131	925	100	1910	5	1	130623687	4095	-89.57	8.16	12	1.20	-35.00	384.00	7154	20230410	-56.18	1564	20240115	100.45	3160	-0.79	20240308	1564	100.45	20240115	21450	-85.38	20230410	1564	100.45	20240115	1.01	N	270520	100	130 억	4596019	N	N	1841	N	00	N
113	20240312	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-110	5	-3.55	1380533885	460100	10.77	3060	3060	2950	4020	2170	3095	3000.39	3.52	31658	3251	3172	3071	2992	2891	3212	3032	131	925	100	1910	5	1	130623687	3899	-85.29	7.77	12	0.35	-35.00	384.00	7154	20230410	-58.28	1564	20240115	90.86	3160	-5.54	20240308	1564	90.86	20240115	21450	-86.08	20230410	1564	90.86	20240115	1.01	N	270520	100	130 억	4596019	N	N	1841	N	00	N
114	20240311	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	35	2	1.14	12936124210	4237748	30.00	3070	3150	2970	3975	2145	3060	3052.56	3.74	-360292	3413	3236	2983	2806	2553	3325	2895	131	915	100	1890	5	1	130623687	4043	-88.43	8.06	12	3.24	-35.00	384.00	7154	20230410	-56.74	1564	20240115	97.89	3160	-2.06	20240308	1564	97.89	20240115	21450	-85.57	20230410	1564	97.89	20240115	1.02	N	270520	100	130 억	4879114	N	N	1841	N	00	N
115	20240311	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	20	2	0.65	12593430390	4126888	29.22	3070	3150	2970	3975	2145	3060	3051.56	3.74	-362471	3413	3236	2983	2806	2553	3325	2895	131	915	100	1890	5	1	130623687	4023	-88.00	8.02	12	3.16	-35.00	384.00	7154	20230410	-56.95	1564	20240115	96.93	3160	-2.53	20240308	1564	96.93	20240115	21450	-85.64	20230410	1564	96.93	20240115	1.02	N	270520	100	130 억	4879114	N	N	1951	N	00	N
116	20240311	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	15	2	0.49	11297414760	3706585	26.24	3070	3150	2970	3975	2145	3060	3047.93	3.74	-362126	3413	3236	2983	2806	2553	3325	2895	131	915	100	1890	5	1	130623687	4017	-87.86	8.01	12	2.84	-35.00	384.00	7154	20230410	-57.02	1564	20240115	96.61	3160	-2.69	20240308	1564	96.61	20240115	21450	-85.66	20230410	1564	96.61	20240115	1.02	N	270520	100	130 억	4879114	N	N	1951	N	00	N
117	20240311	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-65	5	-2.12	10519161085	3449789	24.43	3070	3150	2970	3975	2145	3060	3049.22	3.74	-442015	3413	3236	2983	2806	2553	3325	2895	131	915	100	1890	5	1	130623687	3912	-85.57	7.80	12	2.64	-35.00	384.00	7154	20230410	-58.14	1564	20240115	91.50	3160	-5.22	20240308	1564	91.50	20240115	21450	-86.04	20230410	1564	91.50	20240115	1.02	N	270520	100	130 억	4879114	N	N	1951	N	00	N
118	20240311	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-75	5	-2.45	9830797275	3220530	22.80	3070	3150	2970	3975	2145	3060	3052.54	3.74	-478246	3413	3236	2983	2806	2553	3325	2895	131	915	100	1890	5	1	130623687	3899	-85.29	7.77	12	2.47	-35.00	384.00	7154	20230410	-58.28	1564	20240115	90.86	3160	-5.54	20240308	1564	90.86	20240115	21450	-86.08	20230410	1564	90.86	20240115	1.02	N	270520	100	130 억	4879114	N	N	1951	N	00	N
119	20240311	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-60	5	-1.96	8602051945	2810342	19.90	3070	3150	2985	3975	2145	3060	3060.86	3.74	-353524	3413	3236	2983	2806	2553	3325	2895	131	915	100	1890	5	1	130623687	3919	-85.71	7.81	12	2.15	-35.00	384.00	7154	20230410	-58.07	1564	20240115	91.82	3160	-5.06	20240308	1564	91.82	20240115	21450	-86.01	20230410	1564	91.82	20240115	1.02	N	270520	100	130 억	4879114	N	N	1951	N	00	N
120	20240311	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-40	5	-1.31	7310735260	2380516	16.86	3070	3150	3010	3975	2145	3060	3071.07	3.74	-415687	3413	3236	2983	2806	2553	3325	2895	131	915	100	1890	5	1	130623687	3945	-86.29	7.86	12	1.82	-35.00	384.00	7154	20230410	-57.79	1564	20240115	93.09	3160	-4.43	20240308	1564	93.09	20240115	21450	-85.92	20230410	1564	93.09	20240115	1.02	N	270520	100	130 억	4879114	N	N	1951	N	00	N
121	20240311	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	5	2	0.16	3328572385	1078786	7.64	3070	3150	3010	3975	2145	3060	3085.48	3.74	-391100	3413	3236	2983	2806	2553	3325	2895	131	915	100	1890	5	1	130623687	4004	-87.57	7.98	12	0.83	-35.00	384.00	7154	20230410	-57.16	1564	20240115	95.97	3160	-3.01	20240308	1564	95.97	20240115	21450	-85.71	20230410	1564	95.97	20240115	1.02	N	270520	100	130 억	4879114	N	N	1951	N	00	N
122	20240308	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	385	2	14.39	42103708110	13965195	723.62	2740	3160	2730	3475	1875	2675	3014.84	2.97	1083074	2818	2746	2683	2611	2548	2782	2647	131	800	100	1650	5	1	130623687	3997	-87.43	7.97	12	10.69	-35.00	384.00	7154	20230410	-57.23	1564	20240115	95.65	3160	-3.16	20240308	1564	95.65	20240115	21450	-85.73	20230410	1564	95.65	20240115	1.07	N	270520	100	130 억	3873811	N	N	1951	N	00	N
123	20240308	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	355	2	13.27	40826913340	13548216	702.01	2740	3160	2730	3475	1875	2675	3013.45	2.97	1021324	2818	2746	2683	2611	2548	2782	2647	131	800	100	1650	5	1	130623687	3958	-86.57	7.89	12	10.37	-35.00	384.00	7154	20230410	-57.65	1564	20240115	93.73	3160	-4.11	20240308	1564	93.73	20240115	21450	-85.87	20230410	1564	93.73	20240115	1.07	N	270520	100	130 억	3873811	N	N	1660	N	00	N
124	20240308	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	410	2	15.33	37957363405	12609642	653.38	2740	3160	2730	3475	1875	2675	3010.19	2.97	909321	2818	2746	2683	2611	2548	2782	2647	131	800	100	1650	5	1	130623687	4030	-88.14	8.03	12	9.65	-35.00	384.00	7154	20230410	-56.88	1564	20240115	97.25	3160	-2.37	20240308	1564	97.25	20240115	21450	-85.62	20230410	1564	97.25	20240115	1.07	N	270520	100	130 억	3873811	N	N	1660	N	00	N
125	20240308	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	300	2	11.21	25334120455	8520081	441.47	2740	3070	2730	3475	1875	2675	2973.46	2.97	483620	2818	2746	2683	2611	2548	2782	2647	131	800	100	1650	5	1	130623687	3886	-85.00	7.75	12	6.52	-35.00	384.00	7154	20230410	-58.41	1564	20240115	90.22	3070	-3.09	20240308	1564	90.22	20240115	21450	-86.13	20230410	1564	90.22	20240115	1.07	N	270520	100	130 억	3873811	N	N	1660	N	00	N
126	20240308	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	310	2	11.59	23443168220	7883778	408.50	2740	3070	2730	3475	1875	2675	2973.60	2.97	557344	2818	2746	2683	2611	2548	2782	2647	131	800	100	1650	5	1	130623687	3899	-85.29	7.77	12	6.04	-35.00	384.00	7154	20230410	-58.28	1564	20240115	90.86	3070	-2.77	20240308	1564	90.86	20240115	21450	-86.08	20230410	1564	90.86	20240115	1.07	N	270520	100	130 억	3873811	N	N	1660	N	00	N
127	20240308	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	285	2	10.65	21560194210	7255217	375.93	2740	3070	2730	3475	1875	2675	2971.68	2.97	491012	2818	2746	2683	2611	2548	2782	2647	131	800	100	1650	5	1	130623687	3866	-84.57	7.71	12	5.55	-35.00	384.00	7154	20230410	-58.62	1564	20240115	89.26	3070	-3.58	20240308	1564	89.26	20240115	21450	-86.20	20230410	1564	89.26	20240115	1.07	N	270520	100	130 억	3873811	N	N	1660	N	00	N
128	20240308	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	320	2	11.96	16696838850	5629504	291.70	2740	3070	2730	3475	1875	2675	2965.95	2.97	429135	2818	2746	2683	2611	2548	2782	2647	131	800	100	1650	5	1	130623687	3912	-85.57	7.80	12	4.31	-35.00	384.00	7154	20230410	-58.14	1564	20240115	91.50	3070	-2.44	20240308	1564	91.50	20240115	21450	-86.04	20230410	1564	91.50	20240115	1.07	N	270520	100	130 억	3873811	N	N	1660	N	00	N
129	20240308	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	195	2	7.29	2227674160	783759	40.61	2740	2920	2730	3475	1875	2675	2842.29	2.97	163367	2818	2746	2683	2611	2548	2782	2647	131	800	100	1650	5	1	130623687	3749	-82.00	7.47	12	0.60	-35.00	384.00	7154	20230410	-59.88	1564	20240115	83.50	2965	-3.20	20240304	1564	83.50	20240115	21450	-86.62	20230410	1564	83.50	20240115	1.07	N	270520	100	130 억	3873811	N	N	1660	N	00	N
130	20240307	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	15	2	0.56	5093845765	1893473	75.67	2650	2755	2620	3455	1865	2660	2690.22	2.83	174125	2853	2756	2703	2606	2553	2730	2580	131	795	100	1640	5	1	130623687	3494	-76.43	6.97	12	1.45	-35.00	384.00	7154	20230410	-62.61	1522	20230302	75.76	2965	-9.78	20240304	1564	71.04	20240115	21450	-87.53	20230410	1564	71.04	20240115	1.03	N	270520	100	130 억	3699756	N	N	1604	N	00	N
131	20240307	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	45	2	1.69	4879557670	1813828	72.48	2650	2755	2620	3455	1865	2660	2690.20	2.83	167256	2853	2756	2703	2606	2553	2730	2580	131	795	100	1640	5	1	130623687	3533	-77.29	7.04	12	1.39	-35.00	384.00	7154	20230410	-62.19	1522	20230302	77.73	2965	-8.77	20240304	1564	72.95	20240115	21450	-87.39	20230410	1564	72.95	20240115	1.03	N	270520	100	130 억	3699756	N	N	2	N	00	N
132	20240307	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	65	2	2.44	4327383230	1610285	64.35	2650	2755	2620	3455	1865	2660	2687.34	2.83	105342	2853	2756	2703	2606	2553	2730	2580	131	795	100	1640	5	1	130623687	3559	-77.86	7.10	12	1.23	-35.00	384.00	7154	20230410	-61.91	1522	20230302	79.04	2965	-8.09	20240304	1564	74.23	20240115	21450	-87.30	20230410	1564	74.23	20240115	1.03	N	270520	100	130 억	3699756	N	N	2	N	00	N
133	20240307	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	0	3	0.00	3746921575	1393179	55.67	2650	2755	2620	3455	1865	2660	2689.48	2.83	116615	2853	2756	2703	2606	2553	2730	2580	131	795	100	1640	5	1	130623687	3475	-76.00	6.93	12	1.07	-35.00	384.00	7154	20230410	-62.82	1522	20230302	74.77	2965	-10.29	20240304	1564	70.08	20240115	21450	-87.60	20230410	1564	70.08	20240115	1.03	N	270520	100	130 억	3699756	N	N	2	N	00	N
134	20240307	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	20	2	0.75	3478078700	1292217	51.64	2650	2755	2620	3455	1865	2660	2691.56	2.83	110993	2853	2756	2703	2606	2553	2730	2580	131	795	100	1640	5	1	130623687	3501	-76.57	6.98	12	0.99	-35.00	384.00	7154	20230410	-62.54	1522	20230302	76.08	2965	-9.61	20240304	1564	71.36	20240115	21450	-87.51	20230410	1564	71.36	20240115	1.03	N	270520	100	130 억	3699756	N	N	2	N	00	N
135	20240307	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	75	2	2.82	3105673525	1154504	46.14	2650	2755	2620	3455	1865	2660	2690.05	2.83	160643	2853	2756	2703	2606	2553	2730	2580	131	795	100	1640	5	1	130623687	3573	-78.14	7.12	12	0.88	-35.00	384.00	7154	20230410	-61.77	1522	20230302	79.70	2965	-7.76	20240304	1564	74.87	20240115	21450	-87.25	20230410	1564	74.87	20240115	1.03	N	270520	100	130 억	3699756	N	N	2	N	00	N
136	20240307	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	45	2	1.69	2087933840	781411	31.23	2650	2740	2620	3455	1865	2660	2672.00	2.83	125719	2853	2756	2703	2606	2553	2730	2580	131	795	100	1640	5	1	130623687	3533	-77.29	7.04	12	0.60	-35.00	384.00	7154	20230410	-62.19	1522	20230302	77.73	2965	-8.77	20240304	1564	72.95	20240115	21450	-87.39	20230410	1564	72.95	20240115	1.03	N	270520	100	130 억	3699756	N	N	2	N	00	N
137	20240307	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	75	2	2.82	756969950	281468	11.25	2650	2740	2650	3455	1865	2660	2689.37	2.83	56301	2853	2756	2703	2606	2553	2730	2580	131	795	100	1640	5	1	130623687	3573	-78.14	7.12	12	0.22	-35.00	384.00	7154	20230410	-61.77	1522	20230302	79.70	2965	-7.76	20240304	1564	74.87	20240115	21450	-87.25	20230410	1564	74.87	20240115	1.03	N	270520	100	130 억	3699756	N	N	2	N	00	N
138	20240306	160915	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-170	5	-6.01	6695589320	2474131	79.27	2800	2800	2650	3675	1985	2830	2706.29	3.03	-251800	2980	2905	2800	2725	2620	2942	2762	131	845	100	1750	5	1	130623687	3475	-76.00	6.93	12	1.89	-35.00	384.00	7154	20230410	-62.82	1409	20230228	88.79	2965	-10.29	20240304	1564	70.08	20240115	21450	-87.60	20230410	1564	70.08	20240115	1.08	N	270520	100	130 억	3951555	N	N	2	N	01	N
139	20240306	150916	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-160	5	-5.65	6292005070	2322663	74.41	2800	2800	2650	3675	1985	2830	2708.96	3.03	-251888	2980	2905	2800	2725	2620	2942	2762	131	845	100	1750	5	1	130623687	3488	-76.29	6.95	12	1.78	-35.00	384.00	7154	20230410	-62.68	1409	20230228	89.50	2965	-9.95	20240304	1564	70.72	20240115	21450	-87.55	20230410	1564	70.72	20240115	1.08	N	270520	100	130 억	3951555	N	N	1723	N	01	N
140	20240306	140922	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-130	5	-4.59	5367770750	1977823	63.36	2800	2800	2650	3675	1985	2830	2713.97	3.03	-251083	2980	2905	2800	2725	2620	2942	2762	131	845	100	1750	5	1	130623687	3527	-77.14	7.03	12	1.51	-35.00	384.00	7154	20230410	-62.26	1409	20230228	91.63	2965	-8.94	20240304	1564	72.63	20240115	21450	-87.41	20230410	1564	72.63	20240115	1.08	N	270520	100	130 억	3951555	N	N	1723	N	01	N
141	20240306	130923	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-90	5	-3.18	4910547735	1809340	57.97	2800	2800	2650	3675	1985	2830	2713.99	3.03	-197364	2980	2905	2800	2725	2620	2942	2762	131	845	100	1750	5	1	130623687	3579	-78.29	7.14	12	1.39	-35.00	384.00	7154	20230410	-61.70	1409	20230228	94.46	2965	-7.59	20240304	1564	75.19	20240115	21450	-87.23	20230410	1564	75.19	20240115	1.08	N	270520	100	130 억	3951555	N	N	1723	N	01	N
142	20240306	120921	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-125	5	-4.42	4586114175	1689697	54.13	2800	2800	2650	3675	1985	2830	2714.16	3.03	-189370	2980	2905	2800	2725	2620	2942	2762	131	845	100	1750	5	1	130623687	3533	-77.29	7.04	12	1.29	-35.00	384.00	7154	20230410	-62.19	1409	20230228	91.98	2965	-8.77	20240304	1564	72.95	20240115	21450	-87.39	20230410	1564	72.95	20240115	1.08	N	270520	100	130 억	3951555	N	N	1723	N	01	N
143	20240306	110918	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-70	5	-2.47	4095044375	1509545	48.36	2800	2800	2650	3675	1985	2830	2712.76	3.03	-180223	2980	2905	2800	2725	2620	2942	2762	131	845	100	1750	5	1	130623687	3605	-78.86	7.19	12	1.16	-35.00	384.00	7154	20230410	-61.42	1409	20230228	95.88	2965	-6.91	20240304	1564	76.47	20240115	21450	-87.13	20230410	1564	76.47	20240115	1.08	N	270520	100	130 억	3951555	N	N	1723	N	01	N
144	20240306	100858	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-50	5	-1.77	3295415005	1219484	39.07	2800	2800	2650	3675	1985	2830	2702.29	3.03	-133431	2980	2905	2800	2725	2620	2942	2762	131	845	100	1750	5	1	130623687	3631	-79.43	7.24	12	0.93	-35.00	384.00	7154	20230410	-61.14	1409	20230228	97.30	2965	-6.24	20240304	1564	77.75	20240115	21450	-87.04	20230410	1564	77.75	20240115	1.08	N	270520	100	130 억	3951555	N	N	1723	N	01	N
145	20240306	090915	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-135	5	-4.77	1073172960	395499	12.67	2800	2800	2655	3675	1985	2830	2713.43	3.03	-57993	2980	2905	2800	2725	2620	2942	2762	131	845	100	1750	5	1	130623687	3520	-77.00	7.02	12	0.30	-35.00	384.00	7154	20230410	-62.33	1409	20230228	91.27	2965	-9.11	20240304	1564	72.31	20240115	21450	-87.44	20230410	1564	72.31	20240115	1.08	N	270520	100	130 억	3951555	N	N	1723	N	01	N
146	20240305	160911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	10	2	0.35	8632700370	3077616	38.79	2770	2875	2695	3665	1975	2820	2804.94	3.29	-345420	3193	3006	2778	2591	2363	3100	2685	131	845	100	1740	5	1	130623687	3697	-80.86	7.37	12	2.36	-35.00	384.00	7154	20230410	-60.44	1339	20230227	111.35	2965	-4.55	20240304	1564	80.95	20240115	21450	-86.81	20230410	1564	80.95	20240115	1.07	N	270520	100	130 억	4291657	N	N	1723	N	00	N
147	20240305	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	5	2	0.18	8290104900	2956303	37.26	2770	2875	2695	3665	1975	2820	2804.16	3.29	-327888	3193	3006	2778	2591	2363	3100	2685	131	845	100	1740	5	1	130623687	3690	-80.71	7.36	12	2.26	-35.00	384.00	7154	20230410	-60.51	1339	20230227	110.98	2965	-4.72	20240304	1564	80.63	20240115	21450	-86.83	20230410	1564	80.63	20240115	1.07	N	270520	100	130 억	4291657	N	N	981	N	00	N
148	20240305	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	10	2	0.35	7496377295	2676095	33.73	2770	2875	2695	3665	1975	2820	2801.17	3.29	-311021	3193	3006	2778	2591	2363	3100	2685	131	845	100	1740	5	1	130623687	3697	-80.86	7.37	12	2.05	-35.00	384.00	7154	20230410	-60.44	1339	20230227	111.35	2965	-4.55	20240304	1564	80.95	20240115	21450	-86.81	20230410	1564	80.95	20240115	1.07	N	270520	100	130 억	4291657	N	N	981	N	00	N
149	20240305	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-40	5	-1.42	6601750460	2358615	29.73	2770	2875	2695	3665	1975	2820	2798.91	3.29	-280752	3193	3006	2778	2591	2363	3100	2685	131	845	100	1740	5	1	130623687	3631	-79.43	7.24	12	1.81	-35.00	384.00	7154	20230410	-61.14	1339	20230227	107.62	2965	-6.24	20240304	1564	77.75	20240115	21450	-87.04	20230410	1564	77.75	20240115	1.07	N	270520	100	130 억	4291657	N	N	981	N	00	N
150	20240305	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-20	5	-0.71	6039031320	2155693	27.17	2770	2875	2695	3665	1975	2820	2801.35	3.29	-238376	3193	3006	2778	2591	2363	3100	2685	131	845	100	1740	5	1	130623687	3657	-80.00	7.29	12	1.65	-35.00	384.00	7154	20230410	-60.86	1339	20230227	109.11	2965	-5.56	20240304	1564	79.03	20240115	21450	-86.95	20230410	1564	79.03	20240115	1.07	N	270520	100	130 억	4291657	N	N	981	N	00	N
151	20240305	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-10	5	-0.35	4656496355	1667826	21.02	2770	2875	2695	3665	1975	2820	2791.79	3.29	-130982	3193	3006	2778	2591	2363	3100	2685	131	845	100	1740	5	1	130623687	3671	-80.29	7.32	12	1.28	-35.00	384.00	7154	20230410	-60.72	1339	20230227	109.86	2965	-5.23	20240304	1564	79.67	20240115	21450	-86.90	20230410	1564	79.67	20240115	1.07	N	270520	100	130 억	4291657	N	N	981	N	00	N
152	20240305	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-25	5	-0.89	3260099420	1166797	14.71	2770	2875	2695	3665	1975	2820	2793.83	3.29	-170175	3193	3006	2778	2591	2363	3100	2685	131	845	100	1740	5	1	130623687	3651	-79.86	7.28	12	0.89	-35.00	384.00	7154	20230410	-60.93	1339	20230227	108.74	2965	-5.73	20240304	1564	78.71	20240115	21450	-86.97	20230410	1564	78.71	20240115	1.07	N	270520	100	130 억	4291657	N	N	981	N	00	N
153	20240305	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	45	2	1.60	1521579070	545412	6.87	2770	2875	2695	3665	1975	2820	2789.21	3.29	-27480	3193	3006	2778	2591	2363	3100	2685	131	845	100	1740	5	1	130623687	3742	-81.86	7.46	12	0.42	-35.00	384.00	7154	20230410	-59.95	1339	20230227	113.97	2965	-3.37	20240304	1564	83.18	20240115	21450	-86.64	20230410	1564	83.18	20240115	1.07	N	270520	100	130 억	4291657	N	N	981	N	00	N
154	20240304	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	190	2	7.22	22402775190	7896888	147.87	2550	2965	2550	3415	1845	2630	2837.32	3.04	313626	2866	2747	2661	2542	2456	2705	2500	131	785	100	1630	5	1	130623687	3684	-80.57	7.34	12	6.05	-35.00	384.00	7154	20230410	-60.58	1312	20230224	114.94	2965	-4.89	20240304	1564	80.31	20240115	21450	-86.85	20230410	1564	80.31	20240115	0.98	N	270520	100	130 억	3964999	N	N	981	N	00	N
155	20240304	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	150	2	5.70	21883327885	7711566	144.40	2550	2965	2550	3415	1845	2630	2838.14	3.04	331753	2866	2747	2661	2542	2456	2705	2500	131	785	100	1630	5	1	130623687	3631	-79.43	7.24	12	5.90	-35.00	384.00	7154	20230410	-61.14	1312	20230224	111.89	2965	-6.24	20240304	1564	77.75	20240115	21450	-87.04	20230410	1564	77.75	20240115	0.98	N	270520	100	130 억	3964999	N	N	263	N	00	N
156	20240304	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	160	2	6.08	20613389020	7254774	135.84	2550	2965	2550	3415	1845	2630	2841.80	3.04	373122	2866	2747	2661	2542	2456	2705	2500	131	785	100	1630	5	1	130623687	3644	-79.71	7.27	12	5.55	-35.00	384.00	7154	20230410	-61.00	1312	20230224	112.65	2965	-5.90	20240304	1564	78.39	20240115	21450	-86.99	20230410	1564	78.39	20240115	0.98	N	270520	100	130 억	3964999	N	N	263	N	00	N
157	20240304	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	190	2	7.22	19494429515	6854621	128.35	2550	2965	2550	3415	1845	2630	2844.46	3.04	267282	2866	2747	2661	2542	2456	2705	2500	131	785	100	1630	5	1	130623687	3684	-80.57	7.34	12	5.25	-35.00	384.00	7154	20230410	-60.58	1312	20230224	114.94	2965	-4.89	20240304	1564	80.31	20240115	21450	-86.85	20230410	1564	80.31	20240115	0.98	N	270520	100	130 억	3964999	N	N	263	N	00	N
158	20240304	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	225	2	8.56	18484023210	6498988	121.69	2550	2965	2550	3415	1845	2630	2844.64	3.04	272112	2866	2747	2661	2542	2456	2705	2500	131	785	100	1630	5	1	130623687	3729	-81.57	7.43	12	4.98	-35.00	384.00	7154	20230410	-60.09	1312	20230224	117.61	2965	-3.71	20240304	1564	82.54	20240115	21450	-86.69	20230410	1564	82.54	20240115	0.98	N	270520	100	130 억	3964999	N	N	263	N	00	N
159	20240304	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	235	2	8.94	16712834145	5881670	110.13	2550	2965	2550	3415	1845	2630	2842.06	3.04	117286	2866	2747	2661	2542	2456	2705	2500	131	785	100	1630	5	1	130623687	3742	-81.86	7.46	12	4.50	-35.00	384.00	7154	20230410	-59.95	1312	20230224	118.37	2965	-3.37	20240304	1564	83.18	20240115	21450	-86.64	20230410	1564	83.18	20240115	0.98	N	270520	100	130 억	3964999	N	N	263	N	00	N
160	20240304	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	225	2	8.56	8887941300	3174834	59.45	2550	2945	2550	3415	1845	2630	2800.31	3.04	37488	2866	2747	2661	2542	2456	2705	2500	131	785	100	1630	5	1	130623687	3729	-81.57	7.43	12	2.43	-35.00	384.00	7154	20230410	-60.09	1312	20230224	117.61	2945	-3.06	20240304	1564	82.54	20240115	21450	-86.69	20230410	1564	82.54	20240115	0.98	N	270520	100	130 억	3964999	N	N	263	N	00	N
161	20240304	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-20	5	-0.76	851462345	327879	6.14	2550	2650	2550	3415	1845	2630	2595.28	3.04	21459	2866	2747	2661	2542	2456	2705	2500	131	785	100	1630	5	1	130623687	3409	-74.57	6.80	12	0.25	-35.00	384.00	7154	20230410	-63.52	1312	20230224	98.93	2835	-7.94	20240228	1564	66.88	20240115	21450	-87.83	20230410	1564	66.88	20240115	0.98	N	270520	100	130 억	3964999	N	N	263	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History