KissMeData/169330/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	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-35	5	-1.19	19989275	6879	136.87	2910	2945	2900	3820	2060	2940	2905.84	21.07	-142	2983	2961	2948	2926	2913	2955	2920	91	880	500	1990	5	1	18256918	530	13.97	1.73	06	0.04	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
3	20240329	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-20	5	-0.68	19820760	6821	135.71	2910	2945	2900	3820	2060	2940	2905.84	21.07	-94	2983	2961	2948	2926	2913	2955	2920	91	880	500	1990	5	1	18256918	533	14.04	1.74	06	0.04	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3600	-18.89	20230404	2720	7.35	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
4	20240329	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-35	5	-1.19	19689555	6776	134.82	2910	2945	2900	3820	2060	2940	2905.78	21.07	-62	2983	2961	2948	2926	2913	2955	2920	91	880	500	1990	5	1	18256918	530	13.97	1.73	06	0.04	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
5	20240329	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-40	5	-1.36	16837635	5799	115.38	2910	2940	2900	3820	2060	2940	2903.54	21.07	16	2983	2961	2948	2926	2913	2955	2920	91	880	500	1990	5	1	18256918	529	13.94	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
6	20240329	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-40	5	-1.36	16817335	5792	115.24	2910	2940	2900	3820	2060	2940	2903.55	21.07	16	2983	2961	2948	2926	2913	2955	2920	91	880	500	1990	5	1	18256918	529	13.94	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
7	20240329	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-40	5	-1.36	5044855	1735	34.52	2910	2940	2900	3820	2060	2940	2907.70	21.07	66	2983	2961	2948	2926	2913	2955	2920	91	880	500	1990	5	1	18256918	529	13.94	1.73	06	0.01	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
8	20240329	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	958960	329	6.55	2910	2940	2905	3820	2060	2940	2914.77	21.07	-10	2983	2961	2948	2926	2913	2955	2920	91	880	500	1990	5	1	18256918	537	14.13	1.75	06	0.00	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
9	20240329	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-30	5	-1.02	291000	100	1.99	2910	2910	2910	3820	2060	2940	2910.00	21.07	-10	2983	2961	2948	2926	2913	2955	2920	91	880	500	1990	5	1	18256918	531	13.99	1.74	06	0.00	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3600	-19.17	20230404	2720	6.99	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
10	20240328	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	14768825	5025	78.41	2955	2970	2935	3820	2060	2940	2939.07	21.07	0	2966	2952	2931	2917	2896	2960	2925	91	880	500	1990	5	1	18256918	537	14.13	1.75	06	0.03	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
11	20240328	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	14082005	4791	74.75	2955	2970	2935	3820	2060	2940	2939.26	21.07	0	2966	2952	2931	2917	2896	2960	2925	91	880	500	1990	5	1	18256918	537	14.13	1.75	06	0.03	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
12	20240328	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	5132945	1742	27.18	2955	2970	2935	3820	2060	2940	2946.58	21.07	0	2966	2952	2931	2917	2896	2960	2925	91	880	500	1990	5	1	18256918	536	14.11	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.47	2720	20230726	7.90	3200	-8.28	20240111	2850	2.98	20240315	3600	-18.47	20230404	2720	7.90	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
13	20240328	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	5132945	1742	27.18	2955	2970	2935	3820	2060	2940	2946.58	21.07	0	2966	2952	2931	2917	2896	2960	2925	91	880	500	1990	5	1	18256918	536	14.11	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.47	2720	20230726	7.90	3200	-8.28	20240111	2850	2.98	20240315	3600	-18.47	20230404	2720	7.90	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
14	20240328	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	5012610	1701	26.54	2955	2970	2935	3820	2060	2940	2946.86	21.07	0	2966	2952	2931	2917	2896	2960	2925	91	880	500	1990	5	1	18256918	536	14.11	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.47	2720	20230726	7.90	3200	-8.28	20240111	2850	2.98	20240315	3600	-18.47	20230404	2720	7.90	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
15	20240328	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	4892175	1660	25.90	2955	2970	2935	3820	2060	2940	2947.09	21.07	0	2966	2952	2931	2917	2896	2960	2925	91	880	500	1990	5	1	18256918	536	14.11	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.47	2720	20230726	7.90	3200	-8.28	20240111	2850	2.98	20240315	3600	-18.47	20230404	2720	7.90	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
16	20240328	100844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	5	2	0.17	2784665	942	14.70	2955	2970	2945	3820	2060	2940	2956.12	21.07	0	2966	2952	2931	2917	2896	2960	2925	91	880	500	1990	5	1	18256918	538	14.16	1.76	06	0.01	208.00	1676.00	3600	20230404	-18.19	2720	20230726	8.27	3200	-7.97	20240111	2850	3.33	20240315	3600	-18.19	20230404	2720	8.27	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
17	20240328	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	0	0	0.00	0	0	0	3820	2060	2940	0.00	21.07	0	2966	2952	2931	2917	2896	2960	2925	91	880	500	1990	5	1	18256918	537	14.13	1.75	06	0.00	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.12	N	169330	500	91 억	3846218	N	N	N	N
18	20240327	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	25	2	0.86	18764070	6409	192.29	2915	2945	2910	3785	2045	2915	2927.77	21.07	-163	2948	2931	2923	2906	2898	2927	2902	91	870	500	1980	5	1	18256918	537	14.13	1.75	06	0.04	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.13	N	169330	500	91 억	3846226	N	N	N	N
19	20240327	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	25	2	0.86	17820330	6088	182.66	2915	2945	2910	3785	2045	2915	2927.12	21.07	-162	2948	2931	2923	2906	2898	2927	2902	91	870	500	1980	5	1	18256918	537	14.13	1.75	06	0.03	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.13	N	169330	500	91 억	3846226	N	N	N	N
20	20240327	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	30	2	1.03	16828005	5750	172.52	2915	2945	2910	3785	2045	2915	2926.61	21.07	-162	2948	2931	2923	2906	2898	2927	2902	91	870	500	1980	5	1	18256918	538	14.16	1.76	06	0.03	208.00	1676.00	3600	20230404	-18.19	2720	20230726	8.27	3200	-7.97	20240111	2850	3.33	20240315	3600	-18.19	20230404	2720	8.27	20230726	0.13	N	169330	500	91 억	3846226	N	N	N	N
21	20240327	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	15	2	0.51	16772190	5731	171.95	2915	2940	2910	3785	2045	2915	2926.57	21.07	-163	2948	2931	2923	2906	2898	2927	2902	91	870	500	1980	5	1	18256918	535	14.09	1.75	06	0.03	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2850	2.81	20240315	3600	-18.61	20230404	2720	7.72	20230726	0.13	N	169330	500	91 억	3846226	N	N	N	N
22	20240327	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	15	2	0.51	16772190	5731	171.95	2915	2940	2910	3785	2045	2915	2926.57	21.07	-163	2948	2931	2923	2906	2898	2927	2902	91	870	500	1980	5	1	18256918	535	14.09	1.75	06	0.03	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2850	2.81	20240315	3600	-18.61	20230404	2720	7.72	20230726	0.13	N	169330	500	91 억	3846226	N	N	N	N
23	20240327	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	20	2	0.69	12214245	4177	125.32	2915	2940	2910	3785	2045	2915	2924.17	21.07	-163	2948	2931	2923	2906	2898	2927	2902	91	870	500	1980	5	1	18256918	536	14.11	1.75	06	0.02	208.00	1676.00	3600	20230404	-18.47	2720	20230726	7.90	3200	-8.28	20240111	2850	2.98	20240315	3600	-18.47	20230404	2720	7.90	20230726	0.13	N	169330	500	91 억	3846226	N	N	N	N
24	20240327	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	25	2	0.86	9546650	3269	98.08	2915	2940	2910	3785	2045	2915	2920.36	21.07	-162	2948	2931	2923	2906	2898	2927	2902	91	870	500	1980	5	1	18256918	537	14.13	1.75	06	0.02	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.13	N	169330	500	91 억	3846226	N	N	N	N
25	20240327	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	0	3	0.00	475140	163	4.89	2915	2915	2910	3785	2045	2915	2914.97	21.07	-163	2948	2931	2923	2906	2898	2927	2902	91	870	500	1980	5	1	18256918	532	14.01	1.74	06	0.00	208.00	1676.00	3600	20230404	-19.03	2720	20230726	7.17	3200	-8.91	20240111	2850	2.28	20240315	3600	-19.03	20230404	2720	7.17	20230726	0.13	N	169330	500	91 억	3846226	N	N	N	N
26	20240326	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-15	5	-0.51	9760645	3332	56.54	2930	2940	2915	3805	2055	2930	2929.37	21.07	-167	2963	2946	2923	2906	2883	2955	2915	91	875	500	1990	5	1	18256918	532	14.01	1.74	06	0.02	208.00	1676.00	3600	20230404	-19.03	2720	20230726	7.17	3200	-8.91	20240111	2850	2.28	20240315	3600	-19.03	20230404	2720	7.17	20230726	0.13	N	169330	500	91 억	3846233	N	N	N	N
27	20240326	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-10	5	-0.34	9235945	3152	53.49	2930	2940	2915	3805	2055	2930	2930.19	21.07	-7	2963	2946	2923	2906	2883	2955	2915	91	875	500	1990	5	1	18256918	533	14.04	1.74	06	0.02	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3600	-18.89	20230404	2720	7.35	20230726	0.13	N	169330	500	91 억	3846233	N	N	N	N
28	20240326	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-10	5	-0.34	8327760	2841	48.21	2930	2940	2920	3805	2055	2930	2931.28	21.07	-6	2963	2946	2923	2906	2883	2955	2915	91	875	500	1990	5	1	18256918	533	14.04	1.74	06	0.02	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3600	-18.89	20230404	2720	7.35	20230726	0.13	N	169330	500	91 억	3846233	N	N	N	N
29	20240326	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	5	2	0.17	6231675	2124	36.04	2930	2940	2925	3805	2055	2930	2933.93	21.07	-6	2963	2946	2923	2906	2883	2955	2915	91	875	500	1990	5	1	18256918	536	14.11	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.47	2720	20230726	7.90	3200	-8.28	20240111	2850	2.98	20240315	3600	-18.47	20230404	2720	7.90	20230726	0.13	N	169330	500	91 억	3846233	N	N	N	N
30	20240326	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	5	2	0.17	3930635	1340	22.74	2930	2940	2925	3805	2055	2930	2933.31	21.07	-6	2963	2946	2923	2906	2883	2955	2915	91	875	500	1990	5	1	18256918	536	14.11	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.47	2720	20230726	7.90	3200	-8.28	20240111	2850	2.98	20240315	3600	-18.47	20230404	2720	7.90	20230726	0.13	N	169330	500	91 억	3846233	N	N	N	N
31	20240326	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	5	2	0.17	3924765	1338	22.70	2930	2940	2925	3805	2055	2930	2933.31	21.07	-6	2963	2946	2923	2906	2883	2955	2915	91	875	500	1990	5	1	18256918	536	14.11	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.47	2720	20230726	7.90	3200	-8.28	20240111	2850	2.98	20240315	3600	-18.47	20230404	2720	7.90	20230726	0.13	N	169330	500	91 억	3846233	N	N	N	N
32	20240326	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	5	2	0.17	3308415	1128	19.14	2930	2940	2925	3805	2055	2930	2932.99	21.07	-6	2963	2946	2923	2906	2883	2955	2915	91	875	500	1990	5	1	18256918	536	14.11	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.47	2720	20230726	7.90	3200	-8.28	20240111	2850	2.98	20240315	3600	-18.47	20230404	2720	7.90	20230726	0.13	N	169330	500	91 억	3846233	N	N	N	N
33	20240326	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	0	3	0.00	29300	10	0.17	2930	2930	2930	3805	2055	2930	2930.00	21.07	0	2963	2946	2923	2906	2883	2955	2915	91	875	500	1990	5	1	18256918	535	14.09	1.75	06	0.00	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2850	2.81	20240315	3600	-18.61	20230404	2720	7.72	20230726	0.13	N	169330	500	91 억	3846233	N	N	N	N
34	20240325	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	20	2	0.69	17189795	5893	40.68	2905	2940	2900	3780	2040	2910	2916.99	21.07	9	3050	2980	2915	2845	2780	2947	2812	91	870	500	1970	5	1	18256918	535	14.09	1.75	06	0.03	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2850	2.81	20240315	3600	-18.61	20230404	2720	7.72	20230726	0.13	N	169330	500	91 억	3846222	N	N	N	N
35	20240325	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	10	2	0.34	16487065	5651	39.01	2905	2940	2900	3780	2040	2910	2917.55	21.07	7	3050	2980	2915	2845	2780	2947	2812	91	870	500	1970	5	1	18256918	533	14.04	1.74	06	0.03	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3600	-18.89	20230404	2720	7.35	20230726	0.13	N	169330	500	91 억	3846222	N	N	N	N
36	20240325	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-10	5	-0.34	6912630	2371	16.37	2905	2940	2900	3780	2040	2910	2915.49	21.07	9	3050	2980	2915	2845	2780	2947	2812	91	870	500	1970	5	1	18256918	529	13.94	1.73	06	0.01	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.13	N	169330	500	91 억	3846222	N	N	N	N
37	20240325	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	5	2	0.17	6244500	2141	14.78	2905	2940	2905	3780	2040	2910	2916.63	21.07	9	3050	2980	2915	2845	2780	2947	2812	91	870	500	1970	5	1	18256918	532	14.01	1.74	06	0.01	208.00	1676.00	3600	20230404	-19.03	2720	20230726	7.17	3200	-8.91	20240111	2850	2.28	20240315	3600	-19.03	20230404	2720	7.17	20230726	0.13	N	169330	500	91 억	3846222	N	N	N	N
38	20240325	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-5	5	-0.17	4572720	1566	10.81	2905	2940	2905	3780	2040	2910	2920.00	21.07	9	3050	2980	2915	2845	2780	2947	2812	91	870	500	1970	5	1	18256918	530	13.97	1.73	06	0.01	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.13	N	169330	500	91 억	3846222	N	N	N	N
39	20240325	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	5	2	0.17	3222905	1102	7.61	2905	2940	2905	3780	2040	2910	2924.60	21.07	8	3050	2980	2915	2845	2780	2947	2812	91	870	500	1970	5	1	18256918	532	14.01	1.74	06	0.01	208.00	1676.00	3600	20230404	-19.03	2720	20230726	7.17	3200	-8.91	20240111	2850	2.28	20240315	3600	-19.03	20230404	2720	7.17	20230726	0.13	N	169330	500	91 억	3846222	N	N	N	N
40	20240325	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	10	2	0.34	2368810	809	5.59	2905	2940	2905	3780	2040	2910	2928.07	21.07	5	3050	2980	2915	2845	2780	2947	2812	91	870	500	1970	5	1	18256918	533	14.04	1.74	06	0.00	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3600	-18.89	20230404	2720	7.35	20230726	0.13	N	169330	500	91 억	3846222	N	N	N	N
41	20240325	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-5	5	-0.17	162680	56	0.39	2905	2905	2905	3780	2040	2910	2905.00	21.07	0	3050	2980	2915	2845	2780	2947	2812	91	870	500	1970	5	1	18256918	530	13.97	1.73	06	0.00	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.13	N	169330	500	91 억	3846222	N	N	N	N
42	20240322	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	10	2	0.34	41786090	14485	314.96	2985	2985	2850	3770	2030	2900	2884.77	21.07	-39	2973	2936	2913	2876	2853	2955	2895	91	870	500	1970	5	1	18256918	531	13.99	1.74	06	0.08	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240322	3600	-19.17	20230404	2720	6.99	20230726	0.13	N	169330	500	91 억	3846261	N	N	N	N
43	20240322	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	39176585	13587	295.43	2985	2985	2850	3770	2030	2900	2883.39	21.07	-15	2973	2936	2913	2876	2853	2955	2895	91	870	500	1970	5	1	18256918	529	13.92	1.73	06	0.07	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240322	3600	-19.58	20230404	2720	6.43	20230726	0.13	N	169330	500	91 억	3846261	N	N	N	N
44	20240322	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-10	5	-0.34	38236490	13262	288.37	2985	2985	2850	3770	2030	2900	2883.16	21.07	-15	2973	2936	2913	2876	2853	2955	2895	91	870	500	1970	5	1	18256918	528	13.89	1.72	06	0.07	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240322	3600	-19.72	20230404	2720	6.25	20230726	0.13	N	169330	500	91 억	3846261	N	N	N	N
45	20240322	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	37811540	13115	285.17	2985	2985	2850	3770	2030	2900	2883.08	21.07	-14	2973	2936	2913	2876	2853	2955	2895	91	870	500	1970	5	1	18256918	529	13.92	1.73	06	0.07	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240322	3600	-19.58	20230404	2720	6.43	20230726	0.13	N	169330	500	91 억	3846261	N	N	N	N
46	20240322	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-20	5	-0.69	36876715	12791	278.13	2985	2985	2850	3770	2030	2900	2883.02	21.07	-14	2973	2936	2913	2876	2853	2955	2895	91	870	500	1970	5	1	18256918	526	13.85	1.72	06	0.07	208.00	1676.00	3600	20230404	-20.00	2720	20230726	5.88	3200	-10.00	20240111	2850	1.05	20240322	3600	-20.00	20230404	2720	5.88	20230726	0.13	N	169330	500	91 억	3846261	N	N	N	N
47	20240322	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-30	5	-1.03	28791340	9961	216.59	2985	2985	2855	3770	2030	2900	2890.41	21.07	-39	2973	2936	2913	2876	2853	2955	2895	91	870	500	1970	5	1	18256918	524	13.80	1.71	06	0.05	208.00	1676.00	3600	20230404	-20.28	2720	20230726	5.51	3200	-10.31	20240111	2850	0.70	20240315	3600	-20.28	20230404	2720	5.51	20230726	0.13	N	169330	500	91 억	3846261	N	N	N	N
48	20240322	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	30	2	1.03	4463420	1509	32.81	2985	2985	2930	3770	2030	2900	2957.87	21.07	-39	2973	2936	2913	2876	2853	2955	2895	91	870	500	1970	5	1	18256918	535	14.09	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2850	2.81	20240315	3600	-18.61	20230404	2720	7.72	20230726	0.13	N	169330	500	91 억	3846261	N	N	N	N
49	20240322	090857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	80	2	2.76	1834120	615	13.37	2985	2985	2965	3770	2030	2900	2982.31	21.07	-7	2973	2936	2913	2876	2853	2955	2895	91	870	500	1970	5	1	18256918	544	14.33	1.78	06	0.00	208.00	1676.00	3600	20230404	-17.22	2720	20230726	9.56	3200	-6.88	20240111	2850	4.56	20240315	3600	-17.22	20230404	2720	9.56	20230726	0.13	N	169330	500	91 억	3846261	N	N	N	N
50	20240321	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	10	2	0.35	13398845	4599	43.60	2890	2950	2890	3755	2025	2890	2913.43	21.07	33	3000	2945	2905	2850	2810	2925	2830	91	865	500	1960	5	1	18256918	529	13.94	1.73	06	0.03	208.00	1676.00	3600	20230404	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2850	1.75	20240315	3600	-19.44	20230404	2720	6.62	20230726	0.13	N	169330	500	91 억	3846228	N	N	N	N
51	20240321	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	15	2	0.52	12002505	4117	39.03	2890	2950	2890	3755	2025	2890	2915.35	21.07	33	3000	2945	2905	2850	2810	2925	2830	91	865	500	1960	5	1	18256918	530	13.97	1.73	06	0.02	208.00	1676.00	3600	20230404	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2850	1.93	20240315	3600	-19.31	20230404	2720	6.80	20230726	0.13	N	169330	500	91 억	3846228	N	N	N	N
52	20240321	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	35	2	1.21	11129985	3817	36.19	2890	2950	2890	3755	2025	2890	2915.90	21.07	33	3000	2945	2905	2850	2810	2925	2830	91	865	500	1960	5	1	18256918	534	14.06	1.75	06	0.02	208.00	1676.00	3600	20230404	-18.75	2720	20230726	7.54	3200	-8.59	20240111	2850	2.63	20240315	3600	-18.75	20230404	2720	7.54	20230726	0.13	N	169330	500	91 억	3846228	N	N	N	N
53	20240321	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	5	2	0.17	9730640	3334	31.61	2890	2950	2890	3755	2025	2890	2918.61	21.07	33	3000	2945	2905	2850	2810	2925	2830	91	865	500	1960	5	1	18256918	529	13.92	1.73	06	0.02	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240315	3600	-19.58	20230404	2720	6.43	20230726	0.13	N	169330	500	91 억	3846228	N	N	N	N
54	20240321	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	50	2	1.73	3695575	1256	11.91	2890	2950	2890	3755	2025	2890	2942.34	21.07	-77	3000	2945	2905	2850	2810	2925	2830	91	865	500	1960	5	1	18256918	537	14.13	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.13	N	169330	500	91 억	3846228	N	N	N	N
55	20240321	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	55	2	1.90	3686755	1253	11.88	2890	2950	2890	3755	2025	2890	2942.34	21.07	-77	3000	2945	2905	2850	2810	2925	2830	91	865	500	1960	5	1	18256918	538	14.16	1.76	06	0.01	208.00	1676.00	3600	20230404	-18.19	2720	20230726	8.27	3200	-7.97	20240111	2850	3.33	20240315	3600	-18.19	20230404	2720	8.27	20230726	0.13	N	169330	500	91 억	3846228	N	N	N	N
56	20240321	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	55	2	1.90	672700	229	2.17	2890	2945	2890	3755	2025	2890	2937.55	21.07	1	3000	2945	2905	2850	2810	2925	2830	91	865	500	1960	5	1	18256918	538	14.16	1.76	06	0.00	208.00	1676.00	3600	20230404	-18.19	2720	20230726	8.27	3200	-7.97	20240111	2850	3.33	20240315	3600	-18.19	20230404	2720	8.27	20230726	0.13	N	169330	500	91 억	3846228	N	N	N	N
57	20240321	090905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	0	0	0.00	0	0	0	3755	2025	2890	0.00	21.07	0	3000	2945	2905	2850	2810	2925	2830	91	865	500	1960	5	1	18256918	528	13.89	1.72	06	0.00	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3600	-19.72	20230404	2720	6.25	20230726	0.13	N	169330	500	91 억	3846228	N	N	N	N
58	20240320	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-20	5	-0.69	30735810	10546	138.24	2910	2960	2865	3780	2040	2910	2914.45	21.07	-95	2993	2951	2913	2871	2833	2972	2892	91	870	500	1970	5	1	18256918	528	13.89	1.72	06	0.06	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3600	-19.72	20230404	2720	6.25	20230726	0.28	N	169330	500	91 억	3846323	N	N	N	N
59	20240320	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	0	3	0.00	29860140	10243	134.26	2910	2960	2865	3780	2040	2910	2915.18	21.07	-94	2993	2951	2913	2871	2833	2972	2892	91	870	500	1970	5	1	18256918	531	13.99	1.74	06	0.06	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3600	-19.17	20230404	2720	6.99	20230726	0.28	N	169330	500	91 억	3846323	N	N	N	N
60	20240320	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-45	5	-1.55	27243030	9339	122.41	2910	2960	2865	3780	2040	2910	2917.12	21.07	-14	2993	2951	2913	2871	2833	2972	2892	91	870	500	1970	5	1	18256918	523	13.77	1.71	06	0.05	208.00	1676.00	3600	20230404	-20.42	2720	20230726	5.33	3200	-10.47	20240111	2850	0.53	20240315	3600	-20.42	20230404	2720	5.33	20230726	0.28	N	169330	500	91 억	3846323	N	N	N	N
61	20240320	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	20	2	0.69	15550100	5280	69.21	2910	2960	2900	3780	2040	2910	2945.09	21.07	-76	2993	2951	2913	2871	2833	2972	2892	91	870	500	1970	5	1	18256918	535	14.09	1.75	06	0.03	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2850	2.81	20240315	3600	-18.61	20230404	2720	7.72	20230726	0.28	N	169330	500	91 억	3846323	N	N	N	N
62	20240320	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	40	2	1.37	14584900	4951	64.90	2910	2960	2900	3780	2040	2910	2945.85	21.07	-76	2993	2951	2913	2871	2833	2972	2892	91	870	500	1970	5	1	18256918	539	14.18	1.76	06	0.03	208.00	1676.00	3600	20230404	-18.06	2720	20230726	8.46	3200	-7.81	20240111	2850	3.51	20240315	3600	-18.06	20230404	2720	8.46	20230726	0.28	N	169330	500	91 억	3846323	N	N	N	N
63	20240320	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	45	2	1.55	10818715	3675	48.17	2910	2955	2900	3780	2040	2910	2943.87	21.07	-62	2993	2951	2913	2871	2833	2972	2892	91	870	500	1970	5	1	18256918	539	14.21	1.76	06	0.02	208.00	1676.00	3600	20230404	-17.92	2720	20230726	8.64	3200	-7.66	20240111	2850	3.68	20240315	3600	-17.92	20230404	2720	8.64	20230726	0.28	N	169330	500	91 억	3846323	N	N	N	N
64	20240320	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	30	2	1.03	2863495	977	12.81	2910	2950	2900	3780	2040	2910	2930.91	21.07	-62	2993	2951	2913	2871	2833	2972	2892	91	870	500	1970	5	1	18256918	537	14.13	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.28	N	169330	500	91 억	3846323	N	N	N	N
65	20240320	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	0	3	0.00	2910	1	0.01	2910	2910	2910	3780	2040	2910	2910.00	21.07	0	2993	2951	2913	2871	2833	2972	2892	91	870	500	1970	5	1	18256918	531	13.99	1.74	06	0.00	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3600	-19.17	20230404	2720	6.99	20230726	0.28	N	169330	500	91 억	3846323	N	N	N	N
66	20240319	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	40	2	1.39	22206930	7629	19.97	2895	2955	2875	3730	2010	2870	2910.86	21.07	-598	2983	2926	2888	2831	2793	2907	2812	91	860	500	1950	5	1	18256918	531	13.99	1.74	06	0.04	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3600	-19.17	20230404	2720	6.99	20230726	0.29	N	169330	500	91 억	3846921	N	N	N	N
67	20240319	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	40	2	1.39	20652245	7094	18.57	2895	2955	2875	3730	2010	2870	2911.23	21.07	-552	2983	2926	2888	2831	2793	2907	2812	91	860	500	1950	5	1	18256918	531	13.99	1.74	06	0.04	208.00	1676.00	3600	20230404	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2850	2.11	20240315	3600	-19.17	20230404	2720	6.99	20230726	0.29	N	169330	500	91 억	3846921	N	N	N	N
68	20240319	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	45	2	1.57	12421025	4252	11.13	2895	2955	2880	3730	2010	2870	2921.22	21.07	-290	2983	2926	2888	2831	2793	2907	2812	91	860	500	1950	5	1	18256918	532	14.01	1.74	06	0.02	208.00	1676.00	3600	20230404	-19.03	2720	20230726	7.17	3200	-8.91	20240111	2850	2.28	20240315	3600	-19.03	20230404	2720	7.17	20230726	0.29	N	169330	500	91 억	3846921	N	N	N	N
69	20240319	130821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	50	2	1.74	10723680	3671	9.61	2895	2955	2880	3730	2010	2870	2921.19	21.07	-242	2983	2926	2888	2831	2793	2907	2812	91	860	500	1950	5	1	18256918	533	14.04	1.74	06	0.02	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3600	-18.89	20230404	2720	7.35	20230726	0.29	N	169330	500	91 억	3846921	N	N	N	N
70	20240319	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	50	2	1.74	8783950	3007	7.87	2895	2955	2880	3730	2010	2870	2921.17	21.07	-196	2983	2926	2888	2831	2793	2907	2812	91	860	500	1950	5	1	18256918	533	14.04	1.74	06	0.02	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3600	-18.89	20230404	2720	7.35	20230726	0.29	N	169330	500	91 억	3846921	N	N	N	N
71	20240319	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	70	2	2.44	5463955	1875	4.91	2895	2955	2880	3730	2010	2870	2914.11	21.07	-134	2983	2926	2888	2831	2793	2907	2812	91	860	500	1950	5	1	18256918	537	14.13	1.75	06	0.01	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.29	N	169330	500	91 억	3846921	N	N	N	N
72	20240319	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	45	2	1.57	2630670	911	2.38	2895	2935	2880	3730	2010	2870	2887.67	21.07	-36	2983	2926	2888	2831	2793	2907	2812	91	860	500	1950	5	1	18256918	532	14.01	1.74	06	0.00	208.00	1676.00	3600	20230404	-19.03	2720	20230726	7.17	3200	-8.91	20240111	2850	2.28	20240315	3600	-19.03	20230404	2720	7.17	20230726	0.29	N	169330	500	91 억	3846921	N	N	N	N
73	20240319	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	25	2	0.87	961140	332	0.87	2895	2895	2895	3730	2010	2870	2895.00	21.07	-34	2983	2926	2888	2831	2793	2907	2812	91	860	500	1950	5	1	18256918	529	13.92	1.73	06	0.00	208.00	1676.00	3600	20230404	-19.58	2720	20230726	6.43	3200	-9.53	20240111	2850	1.58	20240315	3600	-19.58	20230404	2720	6.43	20230726	0.29	N	169330	500	91 억	3846921	N	N	N	N
74	20240318	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-70	5	-2.38	109878690	38203	245.58	2940	2945	2850	3820	2060	2940	2876.18	21.07	-134	3073	3006	2928	2861	2783	3040	2895	91	880	500	1990	5	1	18256918	524	13.80	1.71	06	0.21	208.00	1676.00	3600	20230404	-20.28	2720	20230726	5.51	3200	-10.31	20240111	2850	0.70	20240318	3600	-20.28	20230404	2720	5.51	20230726	0.31	N	169330	500	91 억	3846845	N	N	N	N
75	20240318	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-70	5	-2.38	103360410	35932	230.98	2940	2945	2850	3820	2060	2940	2876.56	21.07	1368	3073	3006	2928	2861	2783	3040	2895	91	880	500	1990	5	1	18256918	524	13.80	1.71	06	0.20	208.00	1676.00	3600	20230404	-20.28	2720	20230726	5.51	3200	-10.31	20240111	2850	0.70	20240318	3600	-20.28	20230404	2720	5.51	20230726	0.31	N	169330	500	91 억	3846845	N	N	N	N
76	20240318	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-70	5	-2.38	99919055	34734	223.28	2940	2945	2850	3820	2060	2940	2876.69	21.07	1794	3073	3006	2928	2861	2783	3040	2895	91	880	500	1990	5	1	18256918	524	13.80	1.71	06	0.19	208.00	1676.00	3600	20230404	-20.28	2720	20230726	5.51	3200	-10.31	20240111	2850	0.70	20240318	3600	-20.28	20230404	2720	5.51	20230726	0.31	N	169330	500	91 억	3846845	N	N	N	N
77	20240318	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-65	5	-2.21	99155115	34468	221.57	2940	2945	2850	3820	2060	2940	2876.73	21.07	1815	3073	3006	2928	2861	2783	3040	2895	91	880	500	1990	5	1	18256918	525	13.82	1.72	06	0.19	208.00	1676.00	3600	20230404	-20.14	2720	20230726	5.70	3200	-10.16	20240111	2850	0.88	20240318	3600	-20.14	20230404	2720	5.70	20230726	0.31	N	169330	500	91 억	3846845	N	N	N	N
78	20240318	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-70	5	-2.38	98201745	34136	219.44	2940	2945	2850	3820	2060	2940	2876.78	21.07	1841	3073	3006	2928	2861	2783	3040	2895	91	880	500	1990	5	1	18256918	524	13.80	1.71	06	0.19	208.00	1676.00	3600	20230404	-20.28	2720	20230726	5.51	3200	-10.31	20240111	2850	0.70	20240318	3600	-20.28	20230404	2720	5.51	20230726	0.31	N	169330	500	91 억	3846845	N	N	N	N
79	20240318	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-55	5	-1.87	42484775	14667	94.29	2940	2945	2870	3820	2060	2940	2896.62	21.07	777	3073	3006	2928	2861	2783	3040	2895	91	880	500	1990	5	1	18256918	527	13.87	1.72	06	0.08	208.00	1676.00	3600	20230404	-19.86	2720	20230726	6.07	3200	-9.84	20240111	2850	1.23	20240315	3600	-19.86	20230404	2720	6.07	20230726	0.31	N	169330	500	91 억	3846845	N	N	N	N
80	20240318	100844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-10	5	-0.34	1271965	433	2.78	2940	2945	2930	3820	2060	2940	2937.56	21.07	-192	3073	3006	2928	2861	2783	3040	2895	91	880	500	1990	5	1	18256918	535	14.09	1.75	06	0.00	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2850	2.81	20240315	3600	-18.61	20230404	2720	7.72	20230726	0.31	N	169330	500	91 억	3846845	N	N	N	N
81	20240318	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	361620	123	0.79	2940	2940	2940	3820	2060	2940	2940.00	21.07	-83	3073	3006	2928	2861	2783	3040	2895	91	880	500	1990	5	1	18256918	537	14.13	1.75	06	0.00	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.31	N	169330	500	91 억	3846845	N	N	N	N
82	20240315	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	40	2	1.38	44923910	15556	106.29	2925	2995	2850	3770	2030	2900	2887.88	21.07	586	2970	2935	2910	2875	2850	2922	2862	91	870	500	1970	5	1	18256918	537	14.13	1.75	06	0.09	208.00	1676.00	3600	20230404	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2850	3.16	20240315	3600	-18.33	20230404	2720	8.09	20230726	0.31	N	169330	500	91 억	3846259	N	N	N	N
83	20240315	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	20	2	0.69	44396135	15375	105.05	2925	2995	2850	3770	2030	2900	2887.55	21.07	587	2970	2935	2910	2875	2850	2922	2862	91	870	500	1970	5	1	18256918	533	14.04	1.74	06	0.08	208.00	1676.00	3600	20230404	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2850	2.46	20240315	3600	-18.89	20230404	2720	7.35	20230726	0.31	N	169330	500	91 억	3846259	N	N	N	N
84	20240315	140752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-10	5	-0.34	38004415	13212	90.27	2925	2930	2850	3770	2030	2900	2876.51	21.07	737	2970	2935	2910	2875	2850	2922	2862	91	870	500	1970	5	1	18256918	528	13.89	1.72	06	0.07	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3600	-19.72	20230404	2720	6.25	20230726	0.31	N	169330	500	91 억	3846259	N	N	N	N
85	20240315	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-25	5	-0.86	36107505	12553	85.77	2925	2930	2850	3770	2030	2900	2876.40	21.07	741	2970	2935	2910	2875	2850	2922	2862	91	870	500	1970	5	1	18256918	525	13.82	1.72	06	0.07	208.00	1676.00	3600	20230404	-20.14	2720	20230726	5.70	3200	-10.16	20240111	2850	0.88	20240315	3600	-20.14	20230404	2720	5.70	20230726	0.31	N	169330	500	91 억	3846259	N	N	N	N
86	20240315	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-30	5	-1.03	34726020	12072	82.48	2925	2930	2850	3770	2030	2900	2876.58	21.07	743	2970	2935	2910	2875	2850	2922	2862	91	870	500	1970	5	1	18256918	524	13.80	1.71	06	0.07	208.00	1676.00	3600	20230404	-20.28	2720	20230726	5.51	3200	-10.31	20240111	2850	0.70	20240315	3600	-20.28	20230404	2720	5.51	20230726	0.31	N	169330	500	91 억	3846259	N	N	N	N
87	20240315	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-40	5	-1.38	32715315	11371	77.69	2925	2930	2850	3770	2030	2900	2877.08	21.07	744	2970	2935	2910	2875	2850	2922	2862	91	870	500	1970	5	1	18256918	522	13.75	1.71	06	0.06	208.00	1676.00	3600	20230404	-20.56	2720	20230726	5.15	3200	-10.62	20240111	2850	0.35	20240315	3600	-20.56	20230404	2720	5.15	20230726	0.31	N	169330	500	91 억	3846259	N	N	N	N
88	20240315	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-10	5	-0.34	25162570	8737	59.70	2925	2930	2850	3770	2030	2900	2880.00	21.07	693	2970	2935	2910	2875	2850	2922	2862	91	870	500	1970	5	1	18256918	528	13.89	1.72	06	0.05	208.00	1676.00	3600	20230404	-19.72	2720	20230726	6.25	3200	-9.69	20240111	2850	1.40	20240315	3600	-19.72	20230404	2720	6.25	20230726	0.31	N	169330	500	91 억	3846259	N	N	N	N
89	20240315	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	30	2	1.03	450860	154	1.05	2925	2930	2925	3770	2030	2900	2927.66	21.07	-10	2970	2935	2910	2875	2850	2922	2862	91	870	500	1970	5	1	18256918	535	14.09	1.75	06	0.00	208.00	1676.00	3600	20230404	-18.61	2720	20230726	7.72	3200	-8.44	20240111	2885	1.56	20240314	3600	-18.61	20230404	2720	7.72	20230726	0.31	N	169330	500	91 억	3846259	N	N	N	N
90	20240314	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-20	5	-0.68	41947445	14436	105.70	2940	2945	2885	3795	2045	2920	2905.75	21.07	147	3043	2981	2943	2881	2843	2962	2862	91	875	500	1980	5	1	18256918	529	13.94	1.73	06	0.08	208.00	1676.00	3600	20230309	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2885	0.52	20240314	3600	-19.44	20230404	2720	6.62	20230726	0.31	N	169330	500	91 억	3846112	N	N	N	N
91	20240314	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-15	5	-0.51	31021420	10666	78.09	2940	2945	2885	3795	2045	2920	2908.44	21.07	148	3043	2981	2943	2881	2843	2962	2862	91	875	500	1980	5	1	18256918	530	13.97	1.73	06	0.06	208.00	1676.00	3600	20230309	-19.31	2720	20230726	6.80	3200	-9.22	20240111	2885	0.69	20240314	3600	-19.31	20230404	2720	6.80	20230726	0.31	N	169330	500	91 억	3846112	N	N	N	N
92	20240314	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-20	5	-0.68	28326320	9738	71.30	2940	2945	2885	3795	2045	2920	2908.84	21.07	146	3043	2981	2943	2881	2843	2962	2862	91	875	500	1980	5	1	18256918	529	13.94	1.73	06	0.05	208.00	1676.00	3600	20230309	-19.44	2720	20230726	6.62	3200	-9.38	20240111	2885	0.52	20240314	3600	-19.44	20230404	2720	6.62	20230726	0.31	N	169330	500	91 억	3846112	N	N	N	N
93	20240314	130826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-35	5	-1.20	26880135	9240	67.65	2940	2945	2885	3795	2045	2920	2909.11	21.07	146	3043	2981	2943	2881	2843	2962	2862	91	875	500	1980	5	1	18256918	527	13.87	1.72	06	0.05	208.00	1676.00	3600	20230309	-19.86	2720	20230726	6.07	3200	-9.84	20240111	2885	0.00	20240314	3600	-19.86	20230404	2720	6.07	20230726	0.31	N	169330	500	91 억	3846112	N	N	N	N
94	20240314	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-10	5	-0.34	19605560	6729	49.27	2940	2945	2900	3795	2045	2920	2913.59	21.07	71	3043	2981	2943	2881	2843	2962	2862	91	875	500	1980	5	1	18256918	531	13.99	1.74	06	0.04	208.00	1676.00	3600	20230309	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2890	0.69	20240307	3600	-19.17	20230404	2720	6.99	20230726	0.31	N	169330	500	91 억	3846112	N	N	N	N
95	20240314	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-10	5	-0.34	16487335	5656	41.41	2940	2945	2900	3795	2045	2920	2915.02	21.07	71	3043	2981	2943	2881	2843	2962	2862	91	875	500	1980	5	1	18256918	531	13.99	1.74	06	0.03	208.00	1676.00	3600	20230309	-19.17	2720	20230726	6.99	3200	-9.06	20240111	2890	0.69	20240307	3600	-19.17	20230404	2720	6.99	20230726	0.31	N	169330	500	91 억	3846112	N	N	N	N
96	20240314	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	20	2	0.68	8304155	2841	20.80	2940	2945	2915	3795	2045	2920	2922.97	21.07	-1	3043	2981	2943	2881	2843	2962	2862	91	875	500	1980	5	1	18256918	537	14.13	1.75	06	0.02	208.00	1676.00	3600	20230309	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2890	1.73	20240307	3600	-18.33	20230404	2720	8.09	20230726	0.31	N	169330	500	91 억	3846112	N	N	N	N
97	20240314	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	20	2	0.68	29400	10	0.07	2940	2940	2940	3795	2045	2920	2940.00	21.07	0	3043	2981	2943	2881	2843	2962	2862	91	875	500	1980	5	1	18256918	537	14.13	1.75	06	0.00	208.00	1676.00	3600	20230309	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2890	1.73	20240307	3600	-18.33	20230404	2720	8.09	20230726	0.31	N	169330	500	91 억	3846112	N	N	N	N
98	20240313	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-20	5	-0.68	40021380	13658	219.76	2950	3005	2905	3820	2060	2940	2930.25	21.07	-208	3040	2990	2965	2915	2890	2977	2902	91	880	500	1990	5	1	18256918	533	14.04	1.74	06	0.07	208.00	1676.00	3600	20230309	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2890	1.04	20240307	3600	-18.89	20230404	2720	7.35	20230726	0.31	N	169330	500	91 억	3846220	N	N	N	N
99	20240313	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-15	5	-0.51	39330360	13422	215.96	2950	3005	2905	3820	2060	2940	2930.29	21.07	-206	3040	2990	2965	2915	2890	2977	2902	91	880	500	1990	5	1	18256918	534	14.06	1.75	06	0.07	208.00	1676.00	3600	20230309	-18.75	2720	20230726	7.54	3200	-8.59	20240111	2890	1.21	20240307	3600	-18.75	20230404	2720	7.54	20230726	0.31	N	169330	500	91 억	3846220	N	N	N	N
100	20240313	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-20	5	-0.68	30305485	10327	166.16	2950	3005	2905	3820	2060	2940	2934.59	21.07	-165	3040	2990	2965	2915	2890	2977	2902	91	880	500	1990	5	1	18256918	533	14.04	1.74	06	0.06	208.00	1676.00	3600	20230309	-18.89	2720	20230726	7.35	3200	-8.75	20240111	2890	1.04	20240307	3600	-18.89	20230404	2720	7.35	20230726	0.31	N	169330	500	91 억	3846220	N	N	N	N
101	20240313	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	20236980	6893	110.91	2950	3005	2905	3820	2060	2940	2935.87	21.07	-61	3040	2990	2965	2915	2890	2977	2902	91	880	500	1990	5	1	18256918	537	14.13	1.75	06	0.04	208.00	1676.00	3600	20230309	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2890	1.73	20240307	3600	-18.33	20230404	2720	8.09	20230726	0.31	N	169330	500	91 억	3846220	N	N	N	N
102	20240313	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	10	2	0.34	8809270	2978	47.92	2950	3005	2920	3820	2060	2940	2958.12	21.07	-50	3040	2990	2965	2915	2890	2977	2902	91	880	500	1990	5	1	18256918	539	14.18	1.76	06	0.02	208.00	1676.00	3600	20230309	-18.06	2720	20230726	8.46	3200	-7.81	20240111	2890	2.08	20240307	3600	-18.06	20230404	2720	8.46	20230726	0.31	N	169330	500	91 억	3846220	N	N	N	N
103	20240313	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	5	2	0.17	7405630	2502	40.26	2950	3005	2920	3820	2060	2940	2959.88	21.07	56	3040	2990	2965	2915	2890	2977	2902	91	880	500	1990	5	1	18256918	538	14.16	1.76	06	0.01	208.00	1676.00	3600	20230309	-18.19	2720	20230726	8.27	3200	-7.97	20240111	2890	1.90	20240307	3600	-18.19	20230404	2720	8.27	20230726	0.31	N	169330	500	91 억	3846220	N	N	N	N
104	20240313	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	40	2	1.36	507090	170	2.74	2950	3005	2950	3820	2060	2940	2982.88	21.07	-22	3040	2990	2965	2915	2890	2977	2902	91	880	500	1990	5	1	18256918	544	14.33	1.78	06	0.00	208.00	1676.00	3600	20230309	-17.22	2720	20230726	9.56	3200	-6.88	20240111	2890	3.11	20240307	3600	-17.22	20230404	2720	9.56	20230726	0.31	N	169330	500	91 억	3846220	N	N	N	N
105	20240313	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	60	2	2.04	255630	86	1.38	2950	3005	2950	3820	2060	2940	2972.44	21.07	-18	3040	2990	2965	2915	2890	2977	2902	91	880	500	1990	5	1	18256918	548	14.42	1.79	06	0.00	208.00	1676.00	3600	20230309	-16.67	2720	20230726	10.29	3200	-6.25	20240111	2890	3.81	20240307	3600	-16.67	20230404	2720	10.29	20230726	0.31	N	169330	500	91 억	3846220	N	N	N	N
106	20240312	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-30	5	-1.01	18359255	6215	113.00	2970	3015	2940	3860	2080	2970	2954.37	21.07	-81	3023	2996	2968	2941	2913	3010	2955	91	890	500	2010	5	1	18256918	537	14.13	1.75	06	0.03	208.00	1676.00	3600	20230309	-18.33	2720	20230726	8.09	3200	-8.12	20240111	2890	1.73	20240307	3600	-18.33	20230404	2720	8.09	20230726	0.31	N	169330	500	91 억	3846205	N	N	N	N
107	20240312	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-5	5	-0.17	12485140	4220	76.73	2970	3015	2945	3860	2080	2970	2958.56	21.07	-142	3023	2996	2968	2941	2913	3010	2955	91	890	500	2010	5	1	18256918	541	14.25	1.77	06	0.02	208.00	1676.00	3600	20230309	-17.64	2720	20230726	9.01	3200	-7.34	20240111	2890	2.60	20240307	3600	-17.64	20230404	2720	9.01	20230726	0.31	N	169330	500	91 억	3846205	N	N	N	N
108	20240312	140803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-15	5	-0.51	4357230	1475	26.82	2970	3015	2945	3860	2080	2970	2954.05	21.07	-122	3023	2996	2968	2941	2913	3010	2955	91	890	500	2010	5	1	18256918	539	14.21	1.76	06	0.01	208.00	1676.00	3600	20230309	-17.92	2720	20230726	8.64	3200	-7.66	20240111	2890	2.25	20240307	3600	-17.92	20230404	2720	8.64	20230726	0.31	N	169330	500	91 억	3846205	N	N	N	N
109	20240312	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-25	5	-0.84	3273350	1107	20.13	2970	3015	2945	3860	2080	2970	2956.96	21.07	-115	3023	2996	2968	2941	2913	3010	2955	91	890	500	2010	5	1	18256918	538	14.16	1.76	06	0.01	208.00	1676.00	3600	20230309	-18.19	2720	20230726	8.27	3200	-7.97	20240111	2890	1.90	20240307	3600	-18.19	20230404	2720	8.27	20230726	0.31	N	169330	500	91 억	3846205	N	N	N	N
110	20240312	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-5	5	-0.17	1358265	458	8.33	2970	3015	2955	3860	2080	2970	2965.64	21.07	-102	3023	2996	2968	2941	2913	3010	2955	91	890	500	2010	5	1	18256918	541	14.25	1.77	06	0.00	208.00	1676.00	3600	20230309	-17.64	2720	20230726	9.01	3200	-7.34	20240111	2890	2.60	20240307	3600	-17.64	20230404	2720	9.01	20230726	0.31	N	169330	500	91 억	3846205	N	N	N	N
111	20240312	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-15	5	-0.51	1322685	446	8.11	2970	3015	2955	3860	2080	2970	2965.66	21.07	-102	3023	2996	2968	2941	2913	3010	2955	91	890	500	2010	5	1	18256918	539	14.21	1.76	06	0.00	208.00	1676.00	3600	20230309	-17.92	2720	20230726	8.64	3200	-7.66	20240111	2890	2.25	20240307	3600	-17.92	20230404	2720	8.64	20230726	0.31	N	169330	500	91 억	3846205	N	N	N	N
112	20240312	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	0	3	0.00	487210	164	2.98	2970	3015	2955	3860	2080	2970	2970.79	21.07	-94	3023	2996	2968	2941	2913	3010	2955	91	890	500	2010	5	1	18256918	542	14.28	1.77	06	0.00	208.00	1676.00	3600	20230309	-17.50	2720	20230726	9.19	3200	-7.19	20240111	2890	2.77	20240307	3600	-17.50	20230404	2720	9.19	20230726	0.31	N	169330	500	91 억	3846205	N	N	N	N
113	20240312	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	0	3	0.00	17820	6	0.11	2970	2970	2970	3860	2080	2970	2970.00	21.07	0	3023	2996	2968	2941	2913	3010	2955	91	890	500	2010	5	1	18256918	542	14.28	1.77	06	0.00	208.00	1676.00	3600	20230309	-17.50	2720	20230726	9.19	3200	-7.19	20240111	2890	2.77	20240307	3600	-17.50	20230404	2720	9.19	20230726	0.31	N	169330	500	91 억	3846205	N	N	N	N
114	20240311	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	25	2	0.85	16306090	5500	108.70	2945	2995	2940	3825	2065	2945	2964.74	21.07	-86	2968	2956	2938	2926	2908	2962	2932	91	880	500	2000	5	1	18256918	542	14.28	1.77	06	0.03	208.00	1676.00	3600	20230309	-17.50	2720	20230726	9.19	3200	-7.19	20240111	2890	2.77	20240307	3600	-17.50	20230404	2720	9.19	20230726	0.32	N	169330	500	91 억	3846279	N	N	N	N
115	20240311	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	0	3	0.00	13974225	4712	93.12	2945	2995	2940	3825	2065	2945	2965.67	21.07	-86	2968	2956	2938	2926	2908	2962	2932	91	880	500	2000	5	1	18256918	538	14.16	1.76	06	0.03	208.00	1676.00	3600	20230309	-18.19	2720	20230726	8.27	3200	-7.97	20240111	2890	1.90	20240307	3600	-18.19	20230404	2720	8.27	20230726	0.32	N	169330	500	91 억	3846279	N	N	N	N
116	20240311	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	15	2	0.51	10046045	3378	66.76	2945	2995	2945	3825	2065	2945	2973.96	21.07	-85	2968	2956	2938	2926	2908	2962	2932	91	880	500	2000	5	1	18256918	540	14.23	1.77	06	0.02	208.00	1676.00	3600	20230309	-17.78	2720	20230726	8.82	3200	-7.50	20240111	2890	2.42	20240307	3600	-17.78	20230404	2720	8.82	20230726	0.32	N	169330	500	91 억	3846279	N	N	N	N
117	20240311	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	40	2	1.36	5713205	1920	37.94	2945	2995	2945	3825	2065	2945	2975.63	21.07	-85	2968	2956	2938	2926	2908	2962	2932	91	880	500	2000	5	1	18256918	545	14.35	1.78	06	0.01	208.00	1676.00	3600	20230309	-17.08	2720	20230726	9.74	3200	-6.72	20240111	2890	3.29	20240307	3600	-17.08	20230404	2720	9.74	20230726	0.32	N	169330	500	91 억	3846279	N	N	N	N
118	20240311	120808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	30	2	1.02	5260825	1768	34.94	2945	2995	2945	3825	2065	2945	2975.58	21.07	-84	2968	2956	2938	2926	2908	2962	2932	91	880	500	2000	5	1	18256918	543	14.30	1.78	06	0.01	208.00	1676.00	3600	20230309	-17.36	2720	20230726	9.38	3200	-7.03	20240111	2890	2.94	20240307	3600	-17.36	20230404	2720	9.38	20230726	0.32	N	169330	500	91 억	3846279	N	N	N	N
119	20240311	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	30	2	1.02	4713800	1584	31.30	2945	2995	2945	3825	2065	2945	2975.88	21.07	-82	2968	2956	2938	2926	2908	2962	2932	91	880	500	2000	5	1	18256918	543	14.30	1.78	06	0.01	208.00	1676.00	3600	20230309	-17.36	2720	20230726	9.38	3200	-7.03	20240111	2890	2.94	20240307	3600	-17.36	20230404	2720	9.38	20230726	0.32	N	169330	500	91 억	3846279	N	N	N	N
120	20240311	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	25	2	0.85	2975695	998	19.72	2945	2995	2945	3825	2065	2945	2981.66	21.07	-76	2968	2956	2938	2926	2908	2962	2932	91	880	500	2000	5	1	18256918	542	14.28	1.77	06	0.01	208.00	1676.00	3600	20230309	-17.50	2720	20230726	9.19	3200	-7.19	20240111	2890	2.77	20240307	3600	-17.50	20230404	2720	9.19	20230726	0.32	N	169330	500	91 억	3846279	N	N	N	N
121	20240311	090800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	35	2	1.19	198510	67	1.32	2945	2980	2945	3825	2065	2945	2962.84	21.07	-10	2968	2956	2938	2926	2908	2962	2932	91	880	500	2000	5	1	18256918	544	14.33	1.78	06	0.00	208.00	1676.00	3600	20230309	-17.22	2720	20230726	9.56	3200	-6.88	20240111	2890	3.11	20240307	3600	-17.22	20230404	2720	9.56	20230726	0.32	N	169330	500	91 억	3846279	N	N	N	N
122	20240308	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	20	2	0.68	14845395	5060	27.68	2935	2950	2920	3800	2050	2925	2933.87	21.07	-177	3021	2972	2931	2882	2841	2952	2862	91	875	500	1980	5	1	18256918	538	14.16	1.76	06	0.03	208.00	1676.00	3680	20230303	-19.97	2720	20230726	8.27	3200	-7.97	20240111	2890	1.90	20240307	3600	-18.19	20230309	2720	8.27	20230726	0.32	N	169330	500	91 억	3846446	N	N	N	N
123	20240308	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	20	2	0.68	14810055	5048	27.62	2935	2950	2920	3800	2050	2925	2933.85	21.07	-160	3021	2972	2931	2882	2841	2952	2862	91	875	500	1980	5	1	18256918	538	14.16	1.76	06	0.03	208.00	1676.00	3680	20230303	-19.97	2720	20230726	8.27	3200	-7.97	20240111	2890	1.90	20240307	3600	-18.19	20230309	2720	8.27	20230726	0.32	N	169330	500	91 억	3846446	N	N	N	N
124	20240308	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	20	2	0.68	14479700	4936	27.00	2935	2950	2920	3800	2050	2925	2933.49	21.07	-156	3021	2972	2931	2882	2841	2952	2862	91	875	500	1980	5	1	18256918	538	14.16	1.76	06	0.03	208.00	1676.00	3680	20230303	-19.97	2720	20230726	8.27	3200	-7.97	20240111	2890	1.90	20240307	3600	-18.19	20230309	2720	8.27	20230726	0.32	N	169330	500	91 억	3846446	N	N	N	N
125	20240308	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	20	2	0.68	13431280	4580	25.06	2935	2950	2920	3800	2050	2925	2932.59	21.07	-155	3021	2972	2931	2882	2841	2952	2862	91	875	500	1980	5	1	18256918	538	14.16	1.76	06	0.03	208.00	1676.00	3680	20230303	-19.97	2720	20230726	8.27	3200	-7.97	20240111	2890	1.90	20240307	3600	-18.19	20230309	2720	8.27	20230726	0.32	N	169330	500	91 억	3846446	N	N	N	N
126	20240308	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	15	2	0.51	13392995	4567	24.98	2935	2950	2920	3800	2050	2925	2932.56	21.07	-155	3021	2972	2931	2882	2841	2952	2862	91	875	500	1980	5	1	18256918	537	14.13	1.75	06	0.03	208.00	1676.00	3680	20230303	-20.11	2720	20230726	8.09	3200	-8.12	20240111	2890	1.73	20240307	3600	-18.33	20230309	2720	8.09	20230726	0.32	N	169330	500	91 억	3846446	N	N	N	N
127	20240308	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	15	2	0.51	12425435	4238	23.19	2935	2950	2920	3800	2050	2925	2931.91	21.07	-131	3021	2972	2931	2882	2841	2952	2862	91	875	500	1980	5	1	18256918	537	14.13	1.75	06	0.02	208.00	1676.00	3680	20230303	-20.11	2720	20230726	8.09	3200	-8.12	20240111	2890	1.73	20240307	3600	-18.33	20230309	2720	8.09	20230726	0.32	N	169330	500	91 억	3846446	N	N	N	N
128	20240308	100753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	20	2	0.68	4868830	1662	9.09	2935	2950	2925	3800	2050	2925	2929.50	21.07	-10	3021	2972	2931	2882	2841	2952	2862	91	875	500	1980	5	1	18256918	538	14.16	1.76	06	0.01	208.00	1676.00	3680	20230303	-19.97	2720	20230726	8.27	3200	-7.97	20240111	2890	1.90	20240307	3600	-18.19	20230309	2720	8.27	20230726	0.32	N	169330	500	91 억	3846446	N	N	N	N
129	20240308	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	0	3	0.00	2867335	980	5.36	2935	2935	2925	3800	2050	2925	2925.85	21.07	0	3021	2972	2931	2882	2841	2952	2862	91	875	500	1980	5	1	18256918	534	14.06	1.75	06	0.01	208.00	1676.00	3680	20230303	-20.52	2720	20230726	7.54	3200	-8.59	20240111	2890	1.21	20240307	3600	-18.75	20230309	2720	7.54	20230726	0.32	N	169330	500	91 억	3846446	N	N	N	N
130	20240307	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-70	5	-2.34	52988755	18078	295.97	2960	2980	2890	3890	2100	2995	2931.12	21.06	952	3028	3011	2988	2971	2948	3020	2980	91	895	500	2030	5	1	18256918	534	14.06	1.75	06	0.10	208.00	1676.00	3695	20230302	-20.84	2720	20230726	7.54	3200	-8.59	20240111	2890	1.21	20240307	3600	-18.75	20230309	2720	7.54	20230726	0.33	N	169330	500	91 억	3845494	N	N	N	N
131	20240307	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-75	5	-2.50	52646580	17961	294.06	2960	2980	2890	3890	2100	2995	2931.16	21.06	959	3028	3011	2988	2971	2948	3020	2980	91	895	500	2030	5	1	18256918	533	14.04	1.74	06	0.10	208.00	1676.00	3695	20230302	-20.97	2720	20230726	7.35	3200	-8.75	20240111	2890	1.04	20240307	3600	-18.89	20230309	2720	7.35	20230726	0.33	N	169330	500	91 억	3845494	N	N	N	N
132	20240307	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-80	5	-2.67	51660860	17623	288.52	2960	2980	2890	3890	2100	2995	2931.45	21.06	992	3028	3011	2988	2971	2948	3020	2980	91	895	500	2030	5	1	18256918	532	14.01	1.74	06	0.10	208.00	1676.00	3695	20230302	-21.11	2720	20230726	7.17	3200	-8.91	20240111	2890	0.87	20240307	3600	-19.03	20230309	2720	7.17	20230726	0.33	N	169330	500	91 억	3845494	N	N	N	N
133	20240307	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-70	5	-2.34	47131230	16073	263.15	2960	2980	2890	3890	2100	2995	2932.32	21.06	1069	3028	3011	2988	2971	2948	3020	2980	91	895	500	2030	5	1	18256918	534	14.06	1.75	06	0.09	208.00	1676.00	3695	20230302	-20.84	2720	20230726	7.54	3200	-8.59	20240111	2890	1.21	20240307	3600	-18.75	20230309	2720	7.54	20230726	0.33	N	169330	500	91 억	3845494	N	N	N	N
134	20240307	120749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-65	5	-2.17	46495010	15856	259.59	2960	2980	2890	3890	2100	2995	2932.33	21.06	1089	3028	3011	2988	2971	2948	3020	2980	91	895	500	2030	5	1	18256918	535	14.09	1.75	06	0.09	208.00	1676.00	3695	20230302	-20.70	2720	20230726	7.72	3200	-8.44	20240111	2890	1.38	20240307	3600	-18.61	20230309	2720	7.72	20230726	0.33	N	169330	500	91 억	3845494	N	N	N	N
135	20240307	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-70	5	-2.34	43755990	14921	244.29	2960	2980	2890	3890	2100	2995	2932.51	21.06	1157	3028	3011	2988	2971	2948	3020	2980	91	895	500	2030	5	1	18256918	534	14.06	1.75	06	0.08	208.00	1676.00	3695	20230302	-20.84	2720	20230726	7.54	3200	-8.59	20240111	2890	1.21	20240307	3600	-18.75	20230309	2720	7.54	20230726	0.33	N	169330	500	91 억	3845494	N	N	N	N
136	20240307	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-40	5	-1.34	18340575	6208	101.64	2960	2980	2945	3890	2100	2995	2954.35	21.06	-67	3028	3011	2988	2971	2948	3020	2980	91	895	500	2030	5	1	18256918	539	14.21	1.76	06	0.03	208.00	1676.00	3695	20230302	-20.03	2720	20230726	8.64	3200	-7.66	20240111	2945	0.34	20240307	3600	-17.92	20230309	2720	8.64	20230726	0.33	N	169330	500	91 억	3845494	N	N	N	N
137	20240307	090751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-35	5	-1.17	316720	107	1.75	2960	2960	2960	3890	2100	2995	2960.00	21.06	-107	3028	3011	2988	2971	2948	3020	2980	91	895	500	2030	5	1	18256918	540	14.23	1.77	06	0.00	208.00	1676.00	3695	20230302	-19.89	2720	20230726	8.82	3200	-7.50	20240111	2945	0.51	20240129	3600	-17.78	20230309	2720	8.82	20230726	0.33	N	169330	500	91 억	3845494	N	N	N	N
138	20240306	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	18162040	6107	129.25	2980	3005	2965	3900	2100	3000	2973.97	21.06	265	3046	3022	3006	2982	2966	3015	2975	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3695	20230228	-18.94	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3600	-16.81	20230309	2720	10.11	20230726	0.33	N	169330	500	91 억	3845327	N	N	N	N
139	20240306	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-35	5	-1.17	17885780	6014	127.28	2980	3005	2965	3900	2100	3000	2974.02	21.06	350	3046	3022	3006	2982	2966	3015	2975	91	900	500	2040	5	1	18256918	541	14.25	1.77	06	0.03	208.00	1676.00	3695	20230228	-19.76	2720	20230726	9.01	3200	-7.34	20240111	2945	0.68	20240129	3600	-17.64	20230309	2720	9.01	20230726	0.33	N	169330	500	91 억	3845327	N	N	N	N
140	20240306	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-20	5	-0.67	13708275	4607	97.50	2980	3005	2965	3900	2100	3000	2975.53	21.06	280	3046	3022	3006	2982	2966	3015	2975	91	900	500	2040	5	1	18256918	544	14.33	1.78	06	0.03	208.00	1676.00	3695	20230228	-19.35	2720	20230726	9.56	3200	-6.88	20240111	2945	1.19	20240129	3600	-17.22	20230309	2720	9.56	20230726	0.33	N	169330	500	91 억	3845327	N	N	N	N
141	20240306	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-25	5	-0.83	11496130	3864	81.78	2980	3005	2965	3900	2100	3000	2975.19	21.06	281	3046	3022	3006	2982	2966	3015	2975	91	900	500	2040	5	1	18256918	543	14.30	1.78	06	0.02	208.00	1676.00	3695	20230228	-19.49	2720	20230726	9.38	3200	-7.03	20240111	2945	1.02	20240129	3600	-17.36	20230309	2720	9.38	20230726	0.33	N	169330	500	91 억	3845327	N	N	N	N
142	20240306	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-25	5	-0.83	11383080	3826	80.97	2980	3005	2965	3900	2100	3000	2975.19	21.06	281	3046	3022	3006	2982	2966	3015	2975	91	900	500	2040	5	1	18256918	543	14.30	1.78	06	0.02	208.00	1676.00	3695	20230228	-19.49	2720	20230726	9.38	3200	-7.03	20240111	2945	1.02	20240129	3600	-17.36	20230309	2720	9.38	20230726	0.33	N	169330	500	91 억	3845327	N	N	N	N
143	20240306	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-25	5	-0.83	10666105	3585	75.87	2980	3005	2965	3900	2100	3000	2975.20	21.06	282	3046	3022	3006	2982	2966	3015	2975	91	900	500	2040	5	1	18256918	543	14.30	1.78	06	0.02	208.00	1676.00	3695	20230228	-19.49	2720	20230726	9.38	3200	-7.03	20240111	2945	1.02	20240129	3600	-17.36	20230309	2720	9.38	20230726	0.33	N	169330	500	91 억	3845327	N	N	N	N
144	20240306	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-35	5	-1.17	9712135	3264	69.08	2980	3005	2965	3900	2100	3000	2975.53	21.06	286	3046	3022	3006	2982	2966	3015	2975	91	900	500	2040	5	1	18256918	541	14.25	1.77	06	0.02	208.00	1676.00	3695	20230228	-19.76	2720	20230726	9.01	3200	-7.34	20240111	2945	0.68	20240129	3600	-17.64	20230309	2720	9.01	20230726	0.33	N	169330	500	91 억	3845327	N	N	N	N
145	20240306	090745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-20	5	-0.67	83440	28	0.59	2980	2980	2980	3900	2100	3000	2980.00	21.06	-4	3046	3022	3006	2982	2966	3015	2975	91	900	500	2040	5	1	18256918	544	14.33	1.78	06	0.00	208.00	1676.00	3695	20230228	-19.35	2720	20230726	9.56	3200	-6.88	20240111	2945	1.19	20240129	3600	-17.22	20230309	2720	9.56	20230726	0.33	N	169330	500	91 억	3845327	N	N	N	N
146	20240305	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-5	5	-0.17	14151085	4725	117.27	3030	3030	2990	3905	2105	3005	2994.94	21.06	84	3065	3035	3015	2985	2965	3050	3000	91	900	500	2040	5	1	18256918	548	14.42	1.79	06	0.03	208.00	1676.00	3720	20230227	-19.35	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3600	-16.67	20230309	2720	10.29	20230726	0.33	N	169330	500	91 억	3845239	N	N	N	N
147	20240305	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-5	5	-0.17	12090415	4037	100.20	3030	3030	2990	3905	2105	3005	2994.90	21.06	94	3065	3035	3015	2985	2965	3050	3000	91	900	500	2040	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3720	20230227	-19.35	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3600	-16.67	20230309	2720	10.29	20230726	0.33	N	169330	500	91 억	3845239	N	N	N	N
148	20240305	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	0	3	0.00	11321285	3781	93.84	3030	3030	2990	3905	2105	3005	2994.26	21.06	96	3065	3035	3015	2985	2965	3050	3000	91	900	500	2040	5	1	18256918	549	14.45	1.79	06	0.02	208.00	1676.00	3720	20230227	-19.22	2720	20230726	10.48	3200	-6.09	20240111	2945	2.04	20240129	3600	-16.53	20230309	2720	10.48	20230726	0.33	N	169330	500	91 억	3845239	N	N	N	N
149	20240305	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-5	5	-0.17	10985225	3669	91.06	3030	3030	2990	3905	2105	3005	2994.07	21.06	96	3065	3035	3015	2985	2965	3050	3000	91	900	500	2040	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3720	20230227	-19.35	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3600	-16.67	20230309	2720	10.29	20230726	0.33	N	169330	500	91 억	3845239	N	N	N	N
150	20240305	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-5	5	-0.17	10967225	3663	90.92	3030	3030	2990	3905	2105	3005	2994.06	21.06	96	3065	3035	3015	2985	2965	3050	3000	91	900	500	2040	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3720	20230227	-19.35	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3600	-16.67	20230309	2720	10.29	20230726	0.33	N	169330	500	91 억	3845239	N	N	N	N
151	20240305	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-10	5	-0.33	10386145	3469	86.10	3030	3030	2990	3905	2105	3005	2993.99	21.06	96	3065	3035	3015	2985	2965	3050	3000	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3720	20230227	-19.49	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3600	-16.81	20230309	2720	10.11	20230726	0.33	N	169330	500	91 억	3845239	N	N	N	N
152	20240305	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-10	5	-0.33	6707345	2239	55.57	3030	3030	2995	3905	2105	3005	2995.69	21.06	96	3065	3035	3015	2985	2965	3050	3000	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3720	20230227	-19.49	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3600	-16.81	20230309	2720	10.11	20230726	0.33	N	169330	500	91 억	3845239	N	N	N	N
153	20240305	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	25	2	0.83	323735	108	2.68	3030	3030	2995	3905	2105	3005	2997.55	21.06	-3	3065	3035	3015	2985	2965	3050	3000	91	900	500	2040	5	1	18256918	553	14.57	1.81	06	0.00	208.00	1676.00	3720	20230227	-18.55	2720	20230726	11.40	3200	-5.31	20240111	2945	2.89	20240129	3600	-15.83	20230309	2720	11.40	20230726	0.33	N	169330	500	91 억	3845239	N	N	N	N
154	20240304	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	10	2	0.33	12102165	4029	54.67	2995	3045	2995	3890	2100	2995	3003.76	21.06	-87	3018	3006	2998	2986	2978	3002	2982	91	895	500	2030	5	1	18256918	549	14.45	1.79	06	0.02	208.00	1676.00	3755	20230224	-19.97	2720	20230726	10.48	3200	-6.09	20240111	2945	2.04	20240129	3600	-16.53	20230309	2720	10.48	20230726	0.33	N	169330	500	91 억	3845298	N	N	N	N
155	20240304	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	11403120	3796	51.51	2995	3045	2995	3890	2100	2995	3003.98	21.06	-82	3018	3006	2998	2986	2978	3002	2982	91	895	500	2030	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3755	20230224	-20.24	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3600	-16.81	20230309	2720	10.11	20230726	0.33	N	169330	500	91 억	3845298	N	N	N	N
156	20240304	140657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	8815260	2933	39.80	2995	3045	2995	3890	2100	2995	3005.54	21.06	-81	3018	3006	2998	2986	2978	3002	2982	91	895	500	2030	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3755	20230224	-20.11	2720	20230726	10.29	3200	-6.25	20240111	2945	1.87	20240129	3600	-16.67	20230309	2720	10.29	20230726	0.33	N	169330	500	91 억	3845298	N	N	N	N
157	20240304	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	10	2	0.33	8806250	2930	39.76	2995	3045	2995	3890	2100	2995	3005.55	21.06	-81	3018	3006	2998	2986	2978	3002	2982	91	895	500	2030	5	1	18256918	549	14.45	1.79	06	0.02	208.00	1676.00	3755	20230224	-19.97	2720	20230726	10.48	3200	-6.09	20240111	2945	2.04	20240129	3600	-16.53	20230309	2720	10.48	20230726	0.33	N	169330	500	91 억	3845298	N	N	N	N
158	20240304	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	8580930	2855	38.74	2995	3045	2995	3890	2100	2995	3005.58	21.06	-81	3018	3006	2998	2986	2978	3002	2982	91	895	500	2030	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3755	20230224	-20.24	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3600	-16.81	20230309	2720	10.11	20230726	0.33	N	169330	500	91 억	3845298	N	N	N	N
159	20240304	110719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	8580930	2855	38.74	2995	3045	2995	3890	2100	2995	3005.58	21.06	-81	3018	3006	2998	2986	2978	3002	2982	91	895	500	2030	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3755	20230224	-20.24	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3600	-16.81	20230309	2720	10.11	20230726	0.33	N	169330	500	91 억	3845298	N	N	N	N
160	20240304	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	20	2	0.67	2605195	868	11.78	2995	3045	2995	3890	2100	2995	3001.38	21.06	-72	3018	3006	2998	2986	2978	3002	2982	91	895	500	2030	5	1	18256918	550	14.50	1.80	06	0.00	208.00	1676.00	3755	20230224	-19.71	2720	20230726	10.85	3200	-5.78	20240111	2945	2.38	20240129	3600	-16.25	20230309	2720	10.85	20230726	0.33	N	169330	500	91 억	3845298	N	N	N	N
161	20240304	090722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	581030	194	2.63	2995	2995	2995	3890	2100	2995	2995.00	21.06	-66	3018	3006	2998	2986	2978	3002	2982	91	895	500	2030	5	1	18256918	547	14.40	1.79	06	0.00	208.00	1676.00	3755	20230224	-20.24	2720	20230726	10.11	3200	-6.41	20240111	2945	1.70	20240129	3600	-16.81	20230309	2720	10.11	20230726	0.33	N	169330	500	91 억	3845298	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History