KissMeData/040420/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	284078220	40902	519.32	6920	7000	6900	8990	4850	6920	6945.34	6.05	-549	6946	6932	6916	6902	6886	6935	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.26	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	948213	N	N	N	N
3	20240329	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	248083740	35693	453.19	6920	7000	6900	8990	4850	6920	6950.49	6.05	-489	6946	6932	6916	6902	6886	6935	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.23	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	948213	N	N	N	N
4	20240329	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	246929100	35526	451.07	6920	7000	6900	8990	4850	6920	6950.66	6.05	-489	6946	6932	6916	6902	6886	6935	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.23	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	948213	N	N	N	N
5	20240329	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	81465870	11775	149.50	6920	6940	6900	8990	4850	6920	6918.55	6.05	-6	6946	6932	6916	6902	6886	6935	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.08	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	948213	N	N	N	N
6	20240329	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	60990890	8812	111.88	6920	6940	6900	8990	4850	6920	6921.34	6.05	-6	6946	6932	6916	6902	6886	6935	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.06	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	948213	N	N	N	N
7	20240329	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	51098320	7384	93.75	6920	6940	6900	8990	4850	6920	6920.14	6.05	-6	6946	6932	6916	6902	6886	6935	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	948213	N	N	N	N
8	20240329	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	21630040	3133	39.78	6920	6920	6900	8990	4850	6920	6903.94	6.05	-6	6946	6932	6916	6902	6886	6935	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	948213	N	N	N	N
9	20240329	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	290640	42	0.53	6920	6920	6920	8990	4850	6920	6920.00	6.05	-5	6946	6932	6916	6902	6886	6935	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	948213	N	N	N	N
10	20240328	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	54419800	7876	53.84	6920	6930	6900	9000	4860	6930	6909.57	6.05	-349	6970	6950	6920	6900	6870	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	948562	N	N	N	N
11	20240328	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	37595450	5439	37.18	6920	6930	6900	9000	4860	6930	6912.20	6.05	-349	6970	6950	6920	6900	6870	6955	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	948562	N	N	N	N
12	20240328	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	35964110	5203	35.57	6920	6930	6900	9000	4860	6930	6912.19	6.05	-349	6970	6950	6920	6900	6870	6955	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	948562	N	N	N	N
13	20240328	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-30	5	-0.43	34029630	4923	33.65	6920	6930	6900	9000	4860	6930	6912.38	6.05	-349	6970	6950	6920	6900	6870	6955	6905	85	2070	500	4980	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	948562	N	N	N	N
14	20240328	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	27030190	3909	26.72	6920	6930	6900	9000	4860	6930	6914.86	6.05	-349	6970	6950	6920	6900	6870	6955	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	948562	N	N	N	N
15	20240328	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	24639300	3563	24.36	6920	6930	6900	9000	4860	6930	6915.32	6.05	-349	6970	6950	6920	6900	6870	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	948562	N	N	N	N
16	20240328	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	15113600	2185	14.94	6920	6930	6910	9000	4860	6930	6916.98	6.05	-349	6970	6950	6920	6900	6870	6955	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	948562	N	N	N	N
17	20240328	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	7702050	1113	7.61	6920	6930	6920	9000	4860	6930	6920.08	6.05	-313	6970	6950	6920	6900	6870	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	948562	N	N	N	N
18	20240327	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	101024380	14629	121.41	6930	6940	6890	9000	4860	6930	6905.76	6.06	-662	6976	6952	6926	6902	6876	6940	6890	85	2070	500	4980	10	1	15677552	1086	8.16	1.18	12	0.09	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.24	N	040420	500	84 억	949639	N	N	N	N
19	20240327	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	99964960	14476	120.14	6930	6940	6890	9000	4860	6930	6905.57	6.06	-655	6976	6952	6926	6902	6876	6940	6890	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.09	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949639	N	N	N	N
20	20240327	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	73136290	10586	87.86	6930	6940	6900	9000	4860	6930	6908.77	6.06	-356	6976	6952	6926	6902	6876	6940	6890	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.07	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949639	N	N	N	N
21	20240327	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	21795260	3153	26.17	6930	6940	6910	9000	4860	6930	6912.55	6.06	-356	6976	6952	6926	6902	6876	6940	6890	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949639	N	N	N	N
22	20240327	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	13033350	1885	15.64	6930	6940	6910	9000	4860	6930	6914.24	6.06	0	6976	6952	6926	6902	6876	6940	6890	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949639	N	N	N	N
23	20240327	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	8493170	1228	10.19	6930	6940	6910	9000	4860	6930	6916.26	6.06	0	6976	6952	6926	6902	6876	6940	6890	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949639	N	N	N	N
24	20240327	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	6882070	995	8.26	6930	6940	6910	9000	4860	6930	6916.65	6.06	0	6976	6952	6926	6902	6876	6940	6890	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949639	N	N	N	N
25	20240327	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	10	2	0.14	1116960	161	1.34	6930	6940	6910	9000	4860	6930	6937.64	6.06	-1	6976	6952	6926	6902	6876	6940	6890	85	2070	500	4980	10	1	15677552	1088	8.17	1.18	12	0.00	849.00	5890.00	7460	20230609	-6.97	6840	20240215	1.46	7040	-1.42	20240320	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.24	N	040420	500	84 억	949639	N	N	N	N
26	20240326	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-10	5	-0.14	83390560	12047	103.39	6950	6950	6900	9020	4860	6940	6922.10	6.06	-946	6993	6966	6933	6906	6873	6950	6890	85	2080	500	4990	10	1	15677552	1086	8.16	1.18	12	0.08	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.24	N	040420	500	84 억	949785	N	N	N	N
27	20240326	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	82192520	11874	101.91	6950	6950	6900	9020	4860	6940	6922.06	6.06	-914	6993	6966	6933	6906	6873	6950	6890	85	2080	500	4990	10	1	15677552	1083	8.14	1.17	12	0.08	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949785	N	N	N	N
28	20240326	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	61440170	8872	76.14	6950	6950	6900	9020	4860	6940	6925.18	6.06	-786	6993	6966	6933	6906	6873	6950	6890	85	2080	500	4990	10	1	15677552	1083	8.14	1.17	12	0.06	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949785	N	N	N	N
29	20240326	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	40728490	5884	50.50	6950	6950	6900	9020	4860	6940	6921.91	6.06	-648	6993	6966	6933	6906	6873	6950	6890	85	2080	500	4990	10	1	15677552	1083	8.14	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949785	N	N	N	N
30	20240326	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-20	5	-0.29	31952900	4618	39.63	6950	6950	6900	9020	4860	6940	6919.21	6.06	-516	6993	6966	6933	6906	6873	6950	6890	85	2080	500	4990	10	1	15677552	1085	8.15	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	949785	N	N	N	N
31	20240326	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	27340350	3951	33.91	6950	6950	6900	9020	4860	6940	6919.86	6.06	-362	6993	6966	6933	6906	6873	6950	6890	85	2080	500	4990	10	1	15677552	1083	8.14	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949785	N	N	N	N
32	20240326	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-10	5	-0.14	10971340	1581	13.57	6950	6950	6920	9020	4860	6940	6939.49	6.06	-106	6993	6966	6933	6906	6873	6950	6890	85	2080	500	4990	10	1	15677552	1086	8.16	1.18	12	0.01	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.24	N	040420	500	84 억	949785	N	N	N	N
33	20240326	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	10	2	0.14	1216250	175	1.50	6950	6950	6950	9020	4860	6940	6950.00	6.06	0	6993	6966	6933	6906	6873	6950	6890	85	2080	500	4990	10	1	15677552	1090	8.19	1.18	12	0.00	849.00	5890.00	7460	20230609	-6.84	6840	20240215	1.61	7040	-1.28	20240320	6840	1.61	20240215	7460	-6.84	20230609	6840	1.61	20240215	0.24	N	040420	500	84 억	949785	N	N	N	N
34	20240325	160452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	10	2	0.14	80606900	11650	130.68	6950	6960	6900	9000	4860	6930	6919.05	6.06	123	6963	6946	6923	6906	6883	6950	6910	85	2070	500	4980	10	1	15677552	1088	8.17	1.18	12	0.07	849.00	5890.00	7460	20230609	-6.97	6840	20240215	1.46	7040	-1.42	20240320	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.24	N	040420	500	84 억	949662	N	N	N	N
35	20240325	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	76416670	11045	123.89	6950	6960	6900	9000	4860	6930	6918.67	6.06	123	6963	6946	6923	6906	6883	6950	6910	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.07	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949662	N	N	N	N
36	20240325	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	55727180	8053	90.33	6950	6960	6900	9000	4860	6930	6920.05	6.06	123	6963	6946	6923	6906	6883	6950	6910	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949662	N	N	N	N
37	20240325	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	53305900	7703	86.40	6950	6960	6900	9000	4860	6930	6920.15	6.06	123	6963	6946	6923	6906	6883	6950	6910	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.24	N	040420	500	84 억	949662	N	N	N	N
38	20240325	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-30	5	-0.43	29866870	4319	48.45	6950	6960	6900	9000	4860	6930	6915.23	6.06	104	6963	6946	6923	6906	6883	6950	6910	85	2070	500	4980	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.24	N	040420	500	84 억	949662	N	N	N	N
39	20240325	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	21860640	3160	35.45	6950	6960	6900	9000	4860	6930	6917.92	6.06	104	6963	6946	6923	6906	6883	6950	6910	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.24	N	040420	500	84 억	949662	N	N	N	N
40	20240325	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	8972240	1298	14.56	6950	6960	6900	9000	4860	6930	6912.36	6.06	104	6963	6946	6923	6906	6883	6950	6910	85	2070	500	4980	10	1	15677552	1086	8.16	1.18	12	0.01	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.24	N	040420	500	84 억	949662	N	N	N	N
41	20240325	090456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	30	2	0.43	625990	90	1.01	6950	6960	6950	9000	4860	6930	6955.44	6.06	35	6963	6946	6923	6906	6883	6950	6910	85	2070	500	4980	10	1	15677552	1091	8.20	1.18	12	0.00	849.00	5890.00	7460	20230609	-6.70	6840	20240215	1.75	7040	-1.14	20240320	6840	1.75	20240215	7460	-6.70	20230609	6840	1.75	20240215	0.24	N	040420	500	84 억	949662	N	N	N	N
42	20240322	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	61661060	8915	131.06	6930	6940	6900	9000	4860	6930	6916.55	6.06	-122	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1086	8.16	1.18	12	0.06	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	949566	N	N	N	N
43	20240322	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	60580400	8759	128.77	6930	6940	6900	9000	4860	6930	6916.36	6.06	-112	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.06	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	949566	N	N	N	N
44	20240322	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-30	5	-0.43	49808480	7201	105.87	6930	6940	6900	9000	4860	6930	6916.88	6.06	-71	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1082	8.13	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	949566	N	N	N	N
45	20240322	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	41896510	6055	89.02	6930	6940	6900	9000	4860	6930	6919.32	6.06	-27	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	949566	N	N	N	N
46	20240322	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-30	5	-0.43	40729440	5886	86.53	6930	6940	6900	9000	4860	6930	6919.71	6.06	12	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1082	8.13	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7040	-1.99	20240320	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	949566	N	N	N	N
47	20240322	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	26110020	3769	55.41	6930	6940	6910	9000	4860	6930	6927.57	6.06	69	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	949566	N	N	N	N
48	20240322	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	10	2	0.14	20006940	2887	42.44	6930	6940	6910	9000	4860	6930	6930.01	6.06	100	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1088	8.17	1.18	12	0.02	849.00	5890.00	7460	20230609	-6.97	6840	20240215	1.46	7040	-1.42	20240320	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.25	N	040420	500	84 억	949566	N	N	N	N
49	20240322	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	297990	43	0.63	6930	6930	6930	9000	4860	6930	6930.00	6.06	12	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1086	8.16	1.18	12	0.00	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	949566	N	N	N	N
50	20240321	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-10	5	-0.14	47003100	6802	24.95	6920	6940	6900	9020	4860	6940	6910.18	6.06	-132	7106	7022	6956	6872	6806	7065	6915	85	2080	500	4990	10	1	15677552	1086	8.16	1.18	12	0.04	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	949626	N	N	N	N
51	20240321	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-20	5	-0.29	45693530	6613	24.26	6920	6940	6900	9020	4860	6940	6909.65	6.06	-81	7106	7022	6956	6872	6806	7065	6915	85	2080	500	4990	10	1	15677552	1085	8.15	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	949626	N	N	N	N
52	20240321	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	39355970	5695	20.89	6920	6940	6900	9020	4860	6940	6910.62	6.06	-60	7106	7022	6956	6872	6806	7065	6915	85	2080	500	4990	10	1	15677552	1083	8.14	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	949626	N	N	N	N
53	20240321	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	37331720	5402	19.81	6920	6940	6900	9020	4860	6940	6910.72	6.06	-60	7106	7022	6956	6872	6806	7065	6915	85	2080	500	4990	10	1	15677552	1083	8.14	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	949626	N	N	N	N
54	20240321	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-20	5	-0.29	20473690	2962	10.86	6920	6940	6900	9020	4860	6940	6912.12	6.06	-55	7106	7022	6956	6872	6806	7065	6915	85	2080	500	4990	10	1	15677552	1085	8.15	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	949626	N	N	N	N
55	20240321	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-10	5	-0.14	6366190	920	3.37	6920	6940	6900	9020	4860	6940	6919.77	6.06	-77	7106	7022	6956	6872	6806	7065	6915	85	2080	500	4990	10	1	15677552	1086	8.16	1.18	12	0.01	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	949626	N	N	N	N
56	20240321	100452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-10	5	-0.14	4262400	616	2.26	6920	6940	6900	9020	4860	6940	6919.48	6.06	-43	7106	7022	6956	6872	6806	7065	6915	85	2080	500	4990	10	1	15677552	1086	8.16	1.18	12	0.00	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7040	-1.56	20240320	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	949626	N	N	N	N
57	20240321	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-20	5	-0.29	574360	83	0.30	6920	6920	6920	9020	4860	6940	6920.00	6.06	-35	7106	7022	6956	6872	6806	7065	6915	85	2080	500	4990	10	1	15677552	1085	8.15	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7040	-1.70	20240320	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	949626	N	N	N	N
58	20240320	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	10	2	0.14	189594240	27263	454.76	6930	7040	6890	9000	4860	6930	6954.31	6.08	-4087	6963	6946	6913	6896	6863	6955	6905	85	2070	500	4980	10	1	15677552	1088	8.17	1.18	12	0.17	849.00	5890.00	7460	20230609	-6.97	6840	20240215	1.46	7040	-1.42	20240320	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.25	N	040420	500	84 억	953538	N	N	N	N
59	20240320	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	179409790	25790	430.19	6930	7040	6890	9000	4860	6930	6956.56	6.08	-3983	6963	6946	6913	6896	6863	6955	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.16	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7040	-1.85	20240320	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	953538	N	N	N	N
60	20240320	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	23451890	3392	56.58	6930	6930	6900	9000	4860	6930	6913.88	6.08	-933	6963	6946	6913	6896	6863	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	953538	N	N	N	N
61	20240320	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	16367220	2366	39.47	6930	6930	6910	9000	4860	6930	6917.68	6.08	-622	6963	6946	6913	6896	6863	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	953538	N	N	N	N
62	20240320	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	13547880	1958	32.66	6930	6930	6910	9000	4860	6930	6919.24	6.08	-610	6963	6946	6913	6896	6863	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	953538	N	N	N	N
63	20240320	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	7824910	1131	18.87	6930	6930	6910	9000	4860	6930	6918.58	6.08	-523	6963	6946	6913	6896	6863	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	953538	N	N	N	N
64	20240320	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	2586430	374	6.24	6930	6930	6910	9000	4860	6930	6915.59	6.08	-12	6963	6946	6913	6896	6863	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	953538	N	N	N	N
65	20240320	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	837480	121	2.02	6930	6930	6920	9000	4860	6930	6921.32	6.08	-72	6963	6946	6913	6896	6863	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	953538	N	N	N	N
66	20240319	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	41334050	5994	98.09	6930	6930	6880	9000	4860	6930	6895.90	6.09	-1813	6970	6950	6920	6900	6870	6960	6910	85	2070	500	4980	10	1	15677552	1086	8.16	1.18	12	0.04	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	954868	N	N	N	N
67	20240319	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-40	5	-0.58	36311200	5267	86.19	6930	6930	6880	9000	4860	6930	6894.10	6.09	-1782	6970	6950	6920	6900	6870	6960	6910	85	2070	500	4980	10	1	15677552	1080	8.12	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억	954868	N	N	N	N
68	20240319	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-30	5	-0.43	35311630	5122	83.82	6930	6930	6880	9000	4860	6930	6894.11	6.09	-1782	6970	6950	6920	6900	6870	6960	6910	85	2070	500	4980	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	954868	N	N	N	N
69	20240319	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-30	5	-0.43	34489930	5003	81.87	6930	6930	6880	9000	4860	6930	6893.85	6.09	-1782	6970	6950	6920	6900	6870	6960	6910	85	2070	500	4980	10	1	15677552	1082	8.13	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	954868	N	N	N	N
70	20240319	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	26291790	3812	62.38	6930	6930	6890	9000	4860	6930	6897.11	6.09	-1357	6970	6950	6920	6900	6870	6960	6910	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	954868	N	N	N	N
71	20240319	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-30	5	-0.43	24416040	3540	57.93	6930	6930	6890	9000	4860	6930	6897.19	6.09	-1357	6970	6950	6920	6900	6870	6960	6910	85	2070	500	4980	10	1	15677552	1082	8.13	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	954868	N	N	N	N
72	20240319	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	5410540	783	12.81	6930	6930	6900	9000	4860	6930	6910.01	6.09	53	6970	6950	6920	6900	6870	6960	6910	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	954868	N	N	N	N
73	20240319	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	97020	14	0.23	6930	6930	6930	9000	4860	6930	6930.00	6.09	7	6970	6950	6920	6900	6870	6960	6910	85	2070	500	4980	10	1	15677552	1086	8.16	1.18	12	0.00	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	954868	N	N	N	N
74	20240318	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	10	2	0.14	42185920	6110	74.91	6920	6940	6890	8990	4850	6920	6904.41	6.09	-486	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1086	8.16	1.18	12	0.04	849.00	5890.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	955354	N	N	N	N
75	20240318	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	42095910	6097	74.75	6920	6940	6890	8990	4850	6920	6904.36	6.09	-481	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	955354	N	N	N	N
76	20240318	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-30	5	-0.43	38912510	5636	69.10	6920	6940	6890	8990	4850	6920	6904.28	6.09	-454	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1080	8.12	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억	955354	N	N	N	N
77	20240318	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	26017580	3767	46.19	6920	6940	6900	8990	4850	6920	6906.71	6.09	-16	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	955354	N	N	N	N
78	20240318	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	11522270	1668	20.45	6920	6940	6900	8990	4850	6920	6907.84	6.09	-1	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	955354	N	N	N	N
79	20240318	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	10589400	1533	18.80	6920	6940	6900	8990	4850	6920	6907.63	6.09	21	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	955354	N	N	N	N
80	20240318	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	6490860	940	11.53	6920	6930	6900	8990	4850	6920	6905.17	6.09	46	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	955354	N	N	N	N
81	20240318	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	193760	28	0.34	6920	6920	6920	8990	4850	6920	6920.00	6.09	25	6966	6942	6916	6892	6866	6955	6905	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	955354	N	N	N	N
82	20240315	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	55809260	8083	23.04	6900	6940	6890	8990	4850	6920	6904.52	6.11	-3094	6953	6936	6903	6886	6853	6945	6895	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	958448	N	N	N	N
83	20240315	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-20	5	-0.29	55317960	8012	22.83	6900	6940	6890	8990	4850	6920	6904.39	6.11	-3094	6953	6936	6903	6886	6853	6945	6895	85	2070	500	4980	10	1	15677552	1082	8.13	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	958448	N	N	N	N
84	20240315	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-30	5	-0.43	50010330	7242	20.64	6900	6940	6890	8990	4850	6920	6905.60	6.11	-3094	6953	6936	6903	6886	6853	6945	6895	85	2070	500	4980	10	1	15677552	1080	8.12	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억	958448	N	N	N	N
85	20240315	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	21172850	3062	8.73	6900	6940	6890	8990	4850	6920	6914.71	6.11	-222	6953	6936	6903	6886	6853	6945	6895	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	958448	N	N	N	N
86	20240315	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	17521070	2534	7.22	6900	6940	6890	8990	4850	6920	6914.39	6.11	-72	6953	6936	6903	6886	6853	6945	6895	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	958448	N	N	N	N
87	20240315	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	16932870	2449	6.98	6900	6940	6890	8990	4850	6920	6914.20	6.11	-113	6953	6936	6903	6886	6853	6945	6895	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	958448	N	N	N	N
88	20240315	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	13826380	2000	5.70	6900	6940	6890	8990	4850	6920	6913.19	6.11	19	6953	6936	6903	6886	6853	6945	6895	85	2070	500	4980	10	1	15677552	1083	8.14	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	958448	N	N	N	N
89	20240315	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	82880	12	0.03	6900	6920	6900	8990	4850	6920	6906.67	6.11	3	6953	6936	6903	6886	6853	6945	6895	85	2070	500	4980	10	1	15677552	1085	8.15	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	958448	N	N	N	N
90	20240314	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	241598460	35087	191.58	6910	6920	6870	8980	4840	6910	6885.70	6.07	7462	6963	6936	6913	6886	6863	6925	6875	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.22	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	950986	N	N	N	N
91	20240314	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-20	5	-0.29	233999150	33984	185.55	6910	6920	6870	8980	4840	6910	6885.57	6.07	7817	6963	6936	6913	6886	6863	6925	6875	85	2070	500	4970	10	1	15677552	1080	8.12	1.25	12	0.22	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억	950986	N	N	N	N
92	20240314	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	223341490	32438	177.11	6910	6920	6870	8980	4840	6910	6885.18	6.07	7719	6963	6936	6913	6886	6863	6925	6875	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.21	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	950986	N	N	N	N
93	20240314	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-20	5	-0.29	212888510	30922	168.83	6910	6910	6870	8980	4840	6910	6884.69	6.07	7863	6963	6936	6913	6886	6863	6925	6875	85	2070	500	4970	10	1	15677552	1080	8.12	1.25	12	0.20	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억	950986	N	N	N	N
94	20240314	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-10	5	-0.14	141243570	20510	111.98	6910	6910	6870	8980	4840	6910	6886.57	6.07	2003	6963	6936	6913	6886	6863	6925	6875	85	2070	500	4970	10	1	15677552	1082	8.14	1.26	12	0.13	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	950986	N	N	N	N
95	20240314	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-10	5	-0.14	138308360	20084	109.66	6910	6910	6870	8980	4840	6910	6886.49	6.07	2003	6963	6936	6913	6886	6863	6925	6875	85	2070	500	4970	10	1	15677552	1082	8.14	1.26	12	0.13	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	950986	N	N	N	N
96	20240314	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	0	3	0.00	115638190	16796	91.71	6910	6910	6870	8980	4840	6910	6884.86	6.07	1790	6963	6936	6913	6886	6863	6925	6875	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.11	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	950986	N	N	N	N
97	20240314	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	0	3	0.00	276400	40	0.22	6910	6910	6910	8980	4840	6910	6910.00	6.07	7	6963	6936	6913	6886	6863	6925	6875	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	950986	N	N	N	N
98	20240313	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	126370640	18313	79.22	6920	6940	6890	9020	4860	6940	6900.60	6.05	2477	7000	6970	6920	6890	6840	6985	6905	85	2080	500	4990	10	1	15677552	1083	8.15	1.26	12	0.12	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	948387	N	N	N	N
99	20240313	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	125161390	18138	78.46	6920	6940	6890	9020	4860	6940	6900.51	6.05	2579	7000	6970	6920	6890	6840	6985	6905	85	2080	500	4990	10	1	15677552	1083	8.15	1.26	12	0.12	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	948387	N	N	N	N
100	20240313	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	116061940	16821	72.76	6920	6940	6890	9020	4860	6940	6899.82	6.05	3012	7000	6970	6920	6890	6840	6985	6905	85	2080	500	4990	10	1	15677552	1083	8.15	1.26	12	0.11	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	948387	N	N	N	N
101	20240313	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-50	5	-0.72	108680420	15753	68.14	6920	6940	6890	9020	4860	6940	6899.03	6.05	3014	7000	6970	6920	6890	6840	6985	6905	85	2080	500	4990	10	1	15677552	1080	8.12	1.25	12	0.10	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억	948387	N	N	N	N
102	20240313	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-30	5	-0.43	66171930	9585	41.46	6920	6940	6890	9020	4860	6940	6903.70	6.05	2044	7000	6970	6920	6890	6840	6985	6905	85	2080	500	4990	10	1	15677552	1083	8.15	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	948387	N	N	N	N
103	20240313	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-10	5	-0.14	16570720	2396	10.36	6920	6940	6900	9020	4860	6940	6915.99	6.05	151	7000	6970	6920	6890	6840	6985	6905	85	2080	500	4990	10	1	15677552	1086	8.17	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	948387	N	N	N	N
104	20240313	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	-10	5	-0.14	13909680	2012	8.70	6920	6940	6900	9020	4860	6940	6913.36	6.05	152	7000	6970	6920	6890	6840	6985	6905	85	2080	500	4990	10	1	15677552	1086	8.17	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	948387	N	N	N	N
105	20240313	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-20	5	-0.29	498240	72	0.31	6920	6920	6920	9020	4860	6940	6920.00	6.05	-15	7000	6970	6920	6890	6840	6985	6905	85	2080	500	4990	10	1	15677552	1085	8.16	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	948387	N	N	N	N
106	20240312	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	30	2	0.43	159674540	23113	236.60	6900	6950	6870	8980	4840	6910	6908.43	6.04	1663	6956	6932	6916	6892	6876	6925	6885	85	2070	500	4970	10	1	15677552	1088	8.18	1.26	12	0.15	848.00	5497.00	7460	20230609	-6.97	6840	20240215	1.46	7030	-1.28	20240223	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.25	N	040420	500	84 억	946774	N	N	N	N
107	20240312	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	20	2	0.29	154433430	22356	228.85	6900	6950	6870	8980	4840	6910	6907.92	6.04	1632	6956	6932	6916	6892	6876	6925	6885	85	2070	500	4970	10	1	15677552	1086	8.17	1.26	12	0.14	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	946774	N	N	N	N
108	20240312	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	93983110	13635	139.57	6900	6930	6870	8980	4840	6910	6892.78	6.04	1797	6956	6932	6916	6892	6876	6925	6885	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.09	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	946774	N	N	N	N
109	20240312	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	92730690	13454	137.72	6900	6930	6870	8980	4840	6910	6892.43	6.04	1952	6956	6932	6916	6892	6876	6925	6885	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.09	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	946774	N	N	N	N
110	20240312	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	90834610	13180	134.92	6900	6930	6870	8980	4840	6910	6891.85	6.04	2138	6956	6932	6916	6892	6876	6925	6885	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.08	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	946774	N	N	N	N
111	20240312	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	0	3	0.00	66569020	9664	98.93	6900	6930	6870	8980	4840	6910	6888.35	6.04	813	6956	6932	6916	6892	6876	6925	6885	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	946774	N	N	N	N
112	20240312	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	2651270	383	3.92	6900	6930	6900	8980	4840	6910	6922.38	6.04	63	6956	6932	6916	6892	6876	6925	6885	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	946774	N	N	N	N
113	20240312	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	20	2	0.29	144970	21	0.21	6900	6930	6900	8980	4840	6910	6903.33	6.04	-1	6956	6932	6916	6892	6876	6925	6885	85	2070	500	4970	10	1	15677552	1086	8.17	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	946774	N	N	N	N
114	20240311	160425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	67513460	9769	99.62	6920	6940	6900	8990	4850	6920	6910.99	6.05	-1793	6960	6940	6920	6900	6880	6940	6900	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	948567	N	N	N	N
115	20240311	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	58190950	8418	85.85	6920	6940	6900	8990	4850	6920	6912.68	6.05	-1602	6960	6940	6920	6900	6880	6940	6900	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	948567	N	N	N	N
116	20240311	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	45357700	6559	66.89	6920	6940	6900	8990	4850	6920	6915.34	6.05	-1460	6960	6940	6920	6900	6880	6940	6900	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	948567	N	N	N	N
117	20240311	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-20	5	-0.29	38343120	5543	56.53	6920	6940	6900	8990	4850	6920	6917.39	6.05	-824	6960	6940	6920	6900	6880	6940	6900	85	2070	500	4980	10	1	15677552	1082	8.14	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	948567	N	N	N	N
118	20240311	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	31872130	4607	46.98	6920	6940	6900	8990	4850	6920	6918.20	6.05	-451	6960	6940	6920	6900	6880	6940	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	948567	N	N	N	N
119	20240311	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	27541230	3982	40.61	6920	6940	6900	8990	4850	6920	6916.43	6.05	-399	6960	6940	6920	6900	6880	6940	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	948567	N	N	N	N
120	20240311	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	10	2	0.14	15131640	2190	22.33	6920	6930	6900	8990	4850	6920	6909.42	6.05	174	6960	6940	6920	6900	6880	6940	6900	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	948567	N	N	N	N
121	20240311	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-20	5	-0.29	1782360	258	2.63	6920	6920	6900	8990	4850	6920	6908.33	6.05	63	6960	6940	6920	6900	6880	6940	6900	85	2070	500	4980	10	1	15677552	1082	8.14	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	948567	N	N	N	N
122	20240308	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	67746290	9803	89.17	6920	6940	6900	9000	4860	6930	6910.77	6.05	572	6970	6950	6930	6910	6890	6940	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	947995	N	N	N	N
123	20240308	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	65711810	9509	86.50	6920	6940	6900	9000	4860	6930	6910.49	6.05	574	6970	6950	6930	6910	6890	6940	6900	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	947995	N	N	N	N
124	20240308	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	62517440	9047	82.30	6920	6940	6900	9000	4860	6930	6910.30	6.05	604	6970	6950	6930	6910	6890	6940	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	947995	N	N	N	N
125	20240308	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	53269070	7711	70.14	6920	6940	6900	9000	4860	6930	6908.19	6.05	604	6970	6950	6930	6910	6890	6940	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	947995	N	N	N	N
126	20240308	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	51125410	7401	67.32	6920	6940	6900	9000	4860	6930	6907.91	6.05	608	6970	6950	6930	6910	6890	6940	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	947995	N	N	N	N
127	20240308	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	41598610	6024	54.80	6920	6920	6900	9000	4860	6930	6905.48	6.05	608	6970	6950	6930	6910	6890	6940	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	947995	N	N	N	N
128	20240308	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-20	5	-0.29	11168130	1615	14.69	6920	6920	6910	9000	4860	6930	6915.25	6.05	375	6970	6950	6930	6910	6890	6940	6900	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	947995	N	N	N	N
129	20240308	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	505160	73	0.66	6920	6920	6920	9000	4860	6930	6920.00	6.05	7	6970	6950	6930	6910	6890	6940	6900	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	947995	N	N	N	N
130	20240307	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	76189790	10993	96.35	6940	6950	6910	9000	4860	6930	6930.76	6.05	67	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	947928	N	N	N	N
131	20240307	150402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	71922780	10377	90.95	6940	6950	6910	9000	4860	6930	6930.98	6.05	70	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	947928	N	N	N	N
132	20240307	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	10	2	0.14	70176390	10125	88.74	6940	6950	6910	9000	4860	6930	6931.00	6.05	71	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1088	8.18	1.26	12	0.06	848.00	5497.00	7460	20230609	-6.97	6840	20240215	1.46	7030	-1.28	20240223	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.25	N	040420	500	84 억	947928	N	N	N	N
133	20240307	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	68485770	9881	86.60	6940	6950	6910	9000	4860	6930	6931.06	6.05	73	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	947928	N	N	N	N
134	20240307	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	10	2	0.14	61183490	8826	77.35	6940	6950	6910	9000	4860	6930	6932.19	6.05	73	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1088	8.18	1.26	12	0.06	848.00	5497.00	7460	20230609	-6.97	6840	20240215	1.46	7030	-1.28	20240223	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.25	N	040420	500	84 억	947928	N	N	N	N
135	20240307	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-10	5	-0.14	28032890	4045	35.45	6940	6950	6910	9000	4860	6930	6930.26	6.05	73	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	947928	N	N	N	N
136	20240307	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	10	2	0.14	22767250	3285	28.79	6940	6950	6910	9000	4860	6930	6930.67	6.05	75	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1088	8.18	1.26	12	0.02	848.00	5497.00	7460	20230609	-6.97	6840	20240215	1.46	7030	-1.28	20240223	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.25	N	040420	500	84 억	947928	N	N	N	N
137	20240307	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	0	3	0.00	554600	80	0.70	6940	6940	6930	9000	4860	6930	6932.50	6.05	-19	6963	6946	6923	6906	6883	6955	6915	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	947928	N	N	N	N
138	20240306	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	10	2	0.14	79018360	11410	92.89	6920	6940	6900	8990	4850	6920	6925.36	6.04	376	6953	6936	6913	6896	6873	6925	6885	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	946969	N	N	N	N
139	20240306	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	20	2	0.29	78408600	11322	92.18	6920	6940	6900	8990	4850	6920	6925.33	6.04	359	6953	6936	6913	6896	6873	6925	6885	85	2070	500	4980	10	1	15677552	1088	8.18	1.26	12	0.07	848.00	5497.00	7460	20230609	-6.97	6840	20240215	1.46	7030	-1.28	20240223	6840	1.46	20240215	7460	-6.97	20230609	6840	1.46	20240215	0.25	N	040420	500	84 억	946969	N	N	N	N
140	20240306	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	10	2	0.14	45911350	6638	54.04	6920	6930	6900	8990	4850	6920	6916.44	6.04	361	6953	6936	6913	6896	6873	6925	6885	85	2070	500	4980	10	1	15677552	1086	8.17	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.10	6840	20240215	1.32	7030	-1.42	20240223	6840	1.32	20240215	7460	-7.10	20230609	6840	1.32	20240215	0.25	N	040420	500	84 억	946969	N	N	N	N
141	20240306	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	20991300	3038	24.73	6920	6920	6900	8990	4850	6920	6909.58	6.04	-509	6953	6936	6913	6896	6873	6925	6885	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	946969	N	N	N	N
142	20240306	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	18181830	2632	21.43	6920	6920	6900	8990	4850	6920	6907.99	6.04	-509	6953	6936	6913	6896	6873	6925	6885	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	946969	N	N	N	N
143	20240306	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	13821410	2001	16.29	6920	6920	6900	8990	4850	6920	6907.25	6.04	-519	6953	6936	6913	6896	6873	6925	6885	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	946969	N	N	N	N
144	20240306	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	7371080	1067	8.69	6920	6920	6900	8990	4850	6920	6908.23	6.04	31	6953	6936	6913	6896	6873	6925	6885	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	946969	N	N	N	N
145	20240306	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	712470	103	0.84	6920	6920	6910	8990	4850	6920	6917.18	6.04	32	6953	6936	6913	6896	6873	6925	6885	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.00	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	946969	N	N	N	N
146	20240305	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	84829940	12282	99.80	6930	6930	6890	8990	4850	6920	6906.85	6.06	-3093	6953	6936	6913	6896	6873	6945	6905	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.08	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	950062	N	N	N	N
147	20240305	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	81319370	11774	95.68	6930	6930	6890	8990	4850	6920	6906.69	6.06	-3077	6953	6936	6913	6896	6873	6945	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.08	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	950062	N	N	N	N
148	20240305	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	78237330	11328	92.05	6930	6930	6890	8990	4850	6920	6906.54	6.06	-2921	6953	6936	6913	6896	6873	6945	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.07	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	950062	N	N	N	N
149	20240305	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	58273680	8437	68.56	6930	6930	6890	8990	4850	6920	6906.92	6.06	-2023	6953	6936	6913	6896	6873	6945	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	950062	N	N	N	N
150	20240305	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	-20	5	-0.29	44171120	6394	51.96	6930	6930	6890	8990	4850	6920	6908.21	6.06	-975	6953	6936	6913	6896	6873	6945	6905	85	2070	500	4980	10	1	15677552	1082	8.14	1.26	12	0.04	848.00	5497.00	7460	20230609	-7.51	6840	20240215	0.88	7030	-1.85	20240223	6840	0.88	20240215	7460	-7.51	20230609	6840	0.88	20240215	0.25	N	040420	500	84 억	950062	N	N	N	N
151	20240305	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	-10	5	-0.14	26583550	3843	31.23	6930	6930	6900	8990	4850	6920	6917.40	6.06	-84	6953	6936	6913	6896	6873	6945	6905	85	2070	500	4980	10	1	15677552	1083	8.15	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	950062	N	N	N	N
152	20240305	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	18483680	2671	21.70	6930	6930	6900	8990	4850	6920	6920.13	6.06	-147	6953	6936	6913	6896	6873	6945	6905	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.02	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	950062	N	N	N	N
153	20240305	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	0	3	0.00	7629280	1101	8.95	6930	6930	6920	8990	4850	6920	6929.41	6.06	40	6953	6936	6913	6896	6873	6945	6905	85	2070	500	4980	10	1	15677552	1085	8.16	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	950062	N	N	N	N
154	20240304	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	84656350	12251	48.57	6910	6930	6890	8980	4840	6910	6910.16	6.06	-1358	6970	6940	6900	6870	6830	6955	6885	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.08	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	950648	N	N	N	N
155	20240304	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-20	5	-0.29	77211650	11171	44.29	6910	6930	6890	8980	4840	6910	6911.79	6.06	-541	6970	6940	6900	6870	6830	6955	6885	85	2070	500	4970	10	1	15677552	1080	8.12	1.25	12	0.07	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억	950648	N	N	N	N
156	20240304	140346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	67775790	9805	38.87	6910	6930	6890	8980	4840	6910	6912.37	6.06	-107	6970	6940	6900	6870	6830	6955	6885	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.06	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	950648	N	N	N	N
157	20240304	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	0	3	0.00	49385310	7143	28.32	6910	6930	6890	8980	4840	6910	6913.81	6.06	-553	6970	6940	6900	6870	6830	6955	6885	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.05	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	950648	N	N	N	N
158	20240304	120348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	35575950	5147	20.41	6910	6930	6890	8980	4840	6910	6911.98	6.06	-387	6970	6940	6900	6870	6830	6955	6885	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	950648	N	N	N	N
159	20240304	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	0	3	0.00	27890700	4036	16.00	6910	6930	6890	8980	4840	6910	6910.48	6.06	-181	6970	6940	6900	6870	6830	6955	6885	85	2070	500	4970	10	1	15677552	1083	8.15	1.26	12	0.03	848.00	5497.00	7460	20230609	-7.37	6840	20240215	1.02	7030	-1.71	20240223	6840	1.02	20240215	7460	-7.37	20230609	6840	1.02	20240215	0.25	N	040420	500	84 억	950648	N	N	N	N
160	20240304	100403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	10	2	0.14	10800600	1562	6.19	6910	6930	6890	8980	4840	6910	6914.60	6.06	25	6970	6940	6900	6870	6830	6955	6885	85	2070	500	4970	10	1	15677552	1085	8.16	1.26	12	0.01	848.00	5497.00	7460	20230609	-7.24	6840	20240215	1.17	7030	-1.56	20240223	6840	1.17	20240215	7460	-7.24	20230609	6840	1.17	20240215	0.25	N	040420	500	84 억	950648	N	N	N	N
161	20240304	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-20	5	-0.29	2105600	305	1.21	6910	6920	6890	8980	4840	6910	6903.61	6.06	20	6970	6940	6900	6870	6830	6955	6885	85	2070	500	4970	10	1	15677552	1080	8.12	1.25	12	0.00	848.00	5497.00	7460	20230609	-7.64	6840	20240215	0.73	7030	-1.99	20240223	6840	0.73	20240215	7460	-7.64	20230609	6840	0.73	20240215	0.25	N	040420	500	84 억	950648	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History